KissMeData/232140/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,205100,36683961480,10960,10960,10960,10960,20249
20250103,205000,36683961480,10960,10960,10960,10960,0
20250103,204900,36683961480,10960,10960,10960,10960,0
20250103,204800,36683961480,10960,10960,10960,10960,0
20250103,204700,36683961480,10960,10960,10960,10960,0
20250103,204600,36683961480,10960,10960,10960,10960,0
20250103,204500,36683961480,10960,10960,10960,10960,0
20250103,204400,36683961480,10960,10960,10960,10960,0
20250103,204300,36683961480,10960,10960,10960,10960,0
20250103,204200,36683961480,10960,10960,10960,10960,0
20250103,204100,36683961480,10960,10960,10960,10960,0
20250103,204000,36683961480,10960,10960,10960,10960,0
20250103,203900,36683961480,10960,10960,10960,10960,0
20250103,203800,36683961480,10960,10960,10960,10960,0
20250103,203700,36683961480,10960,10960,10960,10960,0
20250103,203600,36683961480,10960,10960,10960,10960,0
20250103,203500,36683961480,10960,10960,10960,10960,0
20250103,203400,36683961480,10960,10960,10960,10960,0
20250103,203300,36683961480,10960,10960,10960,10960,0
20250103,203200,36683961480,10960,10960,10960,10960,0
20250103,203100,36683961480,10960,10960,10960,10960,0
20250103,203000,36683961480,10960,10960,10960,10960,0
20250103,202900,36683961480,10960,10960,10960,10960,0
20250103,202800,36683961480,10960,10960,10960,10960,0
20250103,202700,36683961480,10960,10960,10960,10960,0
20250103,202600,36683961480,10960,10960,10960,10960,0
20250103,202500,36683961480,10960,10960,10960,10960,0
20250103,202400,36683961480,10960,10960,10960,10960,0
20250103,202300,36683961480,10960,10960,10960,10960,0
20250103,202200,36683961480,10960,10960,10960,10960,0
20250103,202100,36683961480,10960,10960,10960,10960,20249
20250103,202000,36683961480,10960,10960,10960,10960,0
20250103,201900,36683961480,10960,10960,10960,10960,0
20250103,201800,36683961480,10960,10960,10960,10960,0
20250103,201700,36683961480,10960,10960,10960,10960,0
20250103,201600,36683961480,10960,10960,10960,10960,0
20250103,201500,36683961480,10960,10960,10960,10960,0
20250103,201400,36683961480,10960,10960,10960,10960,0
20250103,201300,36683961480,10960,10960,10960,10960,0
20250103,201200,36683961480,10960,10960,10960,10960,0
20250103,201100,36683961480,10960,10960,10960,10960,0
20250103,201000,36683961480,10960,10960,10960,10960,0
20250103,200900,36683961480,10960,10960,10960,10960,0
20250103,200800,36683961480,10960,10960,10960,10960,0
20250103,200700,36683961480,10960,10960,10960,10960,0
20250103,200600,36683961480,10960,10960,10960,10960,0
20250103,200500,36683961480,10960,10960,10960,10960,0
20250103,200400,36683961480,10960,10960,10960,10960,0
20250103,200300,36683961480,10960,10960,10960,10960,0
20250103,200200,36683961480,10960,10960,10960,10960,0
20250103,200100,36683961480,10960,10960,10960,10960,0
20250103,200000,36683961480,10960,10960,10960,10960,0
20250103,195900,36683961480,10960,10960,10960,10960,0
20250103,195800,36683961480,10960,10960,10960,10960,0
20250103,195700,36683961480,10960,10960,10960,10960,0
20250103,195600,36683961480,10960,10960,10960,10960,0
20250103,195500,36683961480,10960,10960,10960,10960,0
20250103,195400,36683961480,10960,10960,10960,10960,0
20250103,195300,36683961480,10960,10960,10960,10960,0
20250103,195200,36683961480,10960,10960,10960,10960,0
20250103,195100,36683961480,10960,10960,10960,10960,20249
20250103,195000,36683961480,10960,10960,10960,10960,0
20250103,194900,36683961480,10960,10960,10960,10960,0
20250103,194800,36683961480,10960,10960,10960,10960,0
20250103,194700,36683961480,10960,10960,10960,10960,0
20250103,194600,36683961480,10960,10960,10960,10960,0
20250103,194500,36683961480,10960,10960,10960,10960,0
20250103,194400,36683961480,10960,10960,10960,10960,0
20250103,194300,36683961480,10960,10960,10960,10960,0
20250103,194200,36683961480,10960,10960,10960,10960,0
20250103,194100,36683961480,10960,10960,10960,10960,0
20250103,194000,36683961480,10960,10960,10960,10960,0
20250103,193900,36683961480,10960,10960,10960,10960,0
20250103,193800,36683961480,10960,10960,10960,10960,0
20250103,193700,36683961480,10960,10960,10960,10960,0
20250103,193600,36683961480,10960,10960,10960,10960,0
20250103,193500,36683961480,10960,10960,10960,10960,0
20250103,193400,36683961480,10960,10960,10960,10960,0
20250103,193300,36683961480,10960,10960,10960,10960,0
20250103,193200,36683961480,10960,10960,10960,10960,0
20250103,193100,36683961480,10960,10960,10960,10960,0
20250103,193000,36683961480,10960,10960,10960,10960,0
20250103,192900,36683961480,10960,10960,10960,10960,0
20250103,192800,36683961480,10960,10960,10960,10960,0
20250103,192700,36683961480,10960,10960,10960,10960,0
20250103,192600,36683961480,10960,10960,10960,10960,0
20250103,192500,36683961480,10960,10960,10960,10960,0
20250103,192400,36683961480,10960,10960,10960,10960,0
20250103,192300,36683961480,10960,10960,10960,10960,0
20250103,192200,36683961480,10960,10960,10960,10960,0
20250103,192100,36683961480,10960,10960,10960,10960,20249
20250103,192000,36683961480,10960,10960,10960,10960,0
20250103,191900,36683961480,10960,10960,10960,10960,0
20250103,191800,36683961480,10960,10960,10960,10960,0
20250103,191700,36683961480,10960,10960,10960,10960,0
20250103,191600,36683961480,10960,10960,10960,10960,0
20250103,191500,36683961480,10960,10960,10960,10960,0
20250103,191400,36683961480,10960,10960,10960,10960,0
20250103,191300,36683961480,10960,10960,10960,10960,0
20250103,191200,36683961480,10960,10960,10960,10960,0
20250103,191100,36683961480,10960,10960,10960,10960,0
20250103,191000,36683961480,10960,10960,10960,10960,0
20250103,190900,36683961480,10960,10960,10960,10960,0
20250103,190800,36683961480,10960,10960,10960,10960,0
20250103,190700,36683961480,10960,10960,10960,10960,0
20250103,190600,36683961480,10960,10960,10960,10960,0
20250103,190500,36683961480,10960,10960,10960,10960,0
20250103,190400,36683961480,10960,10960,10960,10960,0
20250103,190300,36683961480,10960,10960,10960,10960,0
20250103,190200,36683961480,10960,10960,10960,10960,0
20250103,190100,36683961480,10960,10960,10960,10960,0
20250103,190000,36683961480,10960,10960,10960,10960,0
20250103,185900,36683961480,10960,10960,10960,10960,0
20250103,185800,36683961480,10960,10960,10960,10960,0
20250103,185700,36683961480,10960,10960,10960,10960,0
20250103,185600,36683961480,10960,10960,10960,10960,0
20250103,185500,36683961480,10960,10960,10960,10960,0
20250103,185400,36683961480,10960,10960,10960,10960,0
20250103,185300,36683961480,10960,10960,10960,10960,0
20250103,185200,36683961480,10960,10960,10960,10960,0
20250103,185100,36683961480,10960,10960,10960,10960,20249
20250103,185000,36683961480,10960,10960,10960,10960,0
20250103,184900,36683961480,10960,10960,10960,10960,0
20250103,184800,36683961480,10960,10960,10960,10960,0
20250103,184700,36683961480,10960,10960,10960,10960,0
20250103,184600,36683961480,10960,10960,10960,10960,0
20250103,184500,36683961480,10960,10960,10960,10960,0
20250103,184400,36683961480,10960,10960,10960,10960,0
20250103,184300,36683961480,10960,10960,10960,10960,0
20250103,184200,36683961480,10960,10960,10960,10960,0
20250103,184100,36683961480,10960,10960,10960,10960,0
20250103,184000,36683961480,10960,10960,10960,10960,0
20250103,183900,36683961480,10960,10960,10960,10960,0
20250103,183800,36683961480,10960,10960,10960,10960,0
20250103,183700,36683961480,10960,10960,10960,10960,0
20250103,183600,36683961480,10960,10960,10960,10960,0
20250103,183500,36683961480,10960,10960,10960,10960,0
20250103,183400,36683961480,10960,10960,10960,10960,0
20250103,183300,36683961480,10960,10960,10960,10960,0
20250103,183200,36683961480,10960,10960,10960,10960,0
20250103,183100,36683961480,10960,10960,10960,10960,0
20250103,183000,36683961480,10960,10960,10960,10960,0
20250103,182900,36683961480,10960,10960,10960,10960,0
20250103,182800,36683961480,10960,10960,10960,10960,0
20250103,182700,36683961480,10960,10960,10960,10960,0
20250103,182600,36683961480,10960,10960,10960,10960,0
20250103,182500,36683961480,10960,10960,10960,10960,0
20250103,182400,36683961480,10960,10960,10960,10960,0
20250103,182300,36683961480,10960,10960,10960,10960,0
20250103,182200,36683961480,10960,10960,10960,10960,0
20250103,182100,36683961480,10960,10960,10960,10960,20249
20250103,182000,36683961480,10960,10960,10960,10960,0
20250103,181900,36683961480,10960,10960,10960,10960,0
20250103,181800,36683961480,10960,10960,10960,10960,0
20250103,181700,36683961480,10960,10960,10960,10960,0
20250103,181600,36683961480,10960,10960,10960,10960,0
20250103,181500,36683961480,10960,10960,10960,10960,0
20250103,181400,36683961480,10960,10960,10960,10960,0
20250103,181300,36683961480,10960,10960,10960,10960,0
20250103,181200,36683961480,10960,10960,10960,10960,0
20250103,181100,36683961480,10960,10960,10960,10960,0
20250103,181000,36683961480,10960,10960,10960,10960,0
20250103,180900,36683961480,10960,10960,10960,10960,0
20250103,180800,36683961480,10960,10960,10960,10960,0
20250103,180700,36683961480,10960,10960,10960,10960,0
20250103,180600,36683961480,10960,10960,10960,10960,0
20250103,180500,36683961480,10960,10960,10960,10960,0
20250103,180400,36683961480,10960,10960,10960,10960,0
20250103,180300,36683961480,10960,10960,10960,10960,0
20250103,180200,36683961480,10960,10960,10960,10960,0
20250103,180100,36683961480,10960,10960,10960,10960,0
20250103,180000,36683961480,10960,10960,10960,10960,0
20250103,175900,36683961480,10960,10960,10960,10960,0
20250103,175800,36683961480,10960,10960,10960,10960,0
20250103,175700,36683961480,10960,10960,10960,10960,0
20250103,175600,36683961480,10960,10960,10960,10960,0
20250103,175500,36683961480,10960,10960,10960,10960,0
20250103,175400,36683961480,10960,10960,10960,10960,0
20250103,175300,36683961480,10960,10960,10960,10960,0
20250103,175200,36683961480,10960,10960,10960,10960,0
20250103,175100,36683961480,10960,10960,10960,10960,20249
20250103,175000,36683961480,10960,10960,10960,10960,0
20250103,174900,36683961480,10960,10960,10960,10960,0
20250103,174800,36683961480,10960,10960,10960,10960,0
20250103,174700,36683961480,10960,10960,10960,10960,0
20250103,174600,36683961480,10960,10960,10960,10960,0
20250103,174500,36683961480,10960,10960,10960,10960,0
20250103,174400,36683961480,10960,10960,10960,10960,0
20250103,174300,36683961480,10960,10960,10960,10960,0
20250103,174200,36683961480,10960,10960,10960,10960,0
20250103,174100,36683961480,10960,10960,10960,10960,0
20250103,174000,36683961480,10960,10960,10960,10960,0
20250103,173900,36683961480,10960,10960,10960,10960,0
20250103,173800,36683961480,10960,10960,10960,10960,0
20250103,173700,36683961480,10960,10960,10960,10960,0
20250103,173600,36683961480,10960,10960,10960,10960,0
20250103,173500,36683961480,10960,10960,10960,10960,0
20250103,173400,36683961480,10960,10960,10960,10960,0
20250103,173300,36683961480,10960,10960,10960,10960,0
20250103,173200,36683961480,10960,10960,10960,10960,0
20250103,173100,36683961480,10960,10960,10960,10960,0
20250103,173000,36683961480,10960,10960,10960,10960,0
20250103,172900,36683961480,10960,10960,10960,10960,0
20250103,172800,36683961480,10960,10960,10960,10960,0
20250103,172700,36683961480,10960,10960,10960,10960,0
20250103,172600,36683961480,10960,10960,10960,10960,0
20250103,172500,36683961480,10960,10960,10960,10960,0
20250103,172400,36683961480,10960,10960,10960,10960,0
20250103,172300,36683961480,10960,10960,10960,10960,0
20250103,172200,36683961480,10960,10960,10960,10960,0
20250103,172100,36683961480,10960,10960,10960,10960,20249
20250103,172000,36683961480,10960,10960,10960,10960,0
20250103,171900,36683961480,10960,10960,10960,10960,0
20250103,171800,36683961480,10960,10960,10960,10960,0
20250103,171700,36683961480,10960,10960,10960,10960,0
20250103,171600,36683961480,10960,10960,10960,10960,0
20250103,171500,36683961480,10960,10960,10960,10960,0
20250103,171400,36683961480,10960,10960,10960,10960,0
20250103,171300,36683961480,10960,10960,10960,10960,0
20250103,171200,36683961480,10960,10960,10960,10960,0
20250103,171100,36683961480,10960,10960,10960,10960,0
20250103,171000,36683961480,10960,10960,10960,10960,0
20250103,170900,36683961480,10960,10960,10960,10960,0
20250103,170800,36683961480,10960,10960,10960,10960,0
20250103,170700,36683961480,10960,10960,10960,10960,0
20250103,170600,36683961480,10960,10960,10960,10960,0
20250103,170500,36683961480,10960,10960,10960,10960,0
20250103,170400,36683961480,10960,10960,10960,10960,0
20250103,170300,36683961480,10960,10960,10960,10960,0
20250103,170200,36683961480,10960,10960,10960,10960,0
20250103,170100,36683961480,10960,10960,10960,10960,0
20250103,170000,36683961480,10960,10960,10960,10960,0
20250103,165900,36683961480,10960,10960,10960,10960,0
20250103,165800,36683961480,10960,10960,10960,10960,0
20250103,165700,36683961480,10960,10960,10960,10960,0
20250103,165600,36683961480,10960,10960,10960,10960,0
20250103,165500,36683961480,10960,10960,10960,10960,0
20250103,165400,36683961480,10960,10960,10960,10960,0
20250103,165300,36683961480,10960,10960,10960,10960,0
20250103,165200,36683961480,10960,10960,10960,10960,0
20250103,165100,36683961480,10960,10960,10960,10960,20249
20250103,165000,36683961480,10960,10960,10960,10960,0
20250103,164900,36683961480,10960,10960,10960,10960,0
20250103,164800,36683961480,10960,10960,10960,10960,0
20250103,164700,36683961480,10960,10960,10960,10960,0
20250103,164600,36683961480,10960,10960,10960,10960,0
20250103,164500,36683961480,10960,10960,10960,10960,0
20250103,164400,36683961480,10960,10960,10960,10960,0
20250103,164300,36683961480,10960,10960,10960,10960,0
20250103,164200,36683961480,10960,10960,10960,10960,0
20250103,164100,36683961480,10960,10960,10960,10960,0
20250103,164000,36683961480,10960,10960,10960,10960,0
20250103,163900,36683961480,10960,10960,10960,10960,0
20250103,163800,36683961480,10960,10960,10960,10960,0
20250103,163700,36683961480,10960,10960,10960,10960,0
20250103,163600,36683961480,10960,10960,10960,10960,0
20250103,163500,36683961480,10960,10960,10960,10960,0
20250103,163400,36683961480,10960,10960,10960,10960,0
20250103,163300,36683961480,10960,10960,10960,10960,0
20250103,163200,36683961480,10960,10960,10960,10960,0
20250103,163100,36683961480,10960,10960,10960,10960,0
20250103,163000,36683961480,10960,10960,10960,10960,0
20250103,162900,36683961480,10960,10960,10960,10960,0
20250103,162800,36683961480,10960,10960,10960,10960,0
20250103,162700,36683961480,10960,10960,10960,10960,0
20250103,162600,36683961480,10960,10960,10960,10960,0
20250103,162500,36683961480,10960,10960,10960,10960,0
20250103,162400,36683961480,10960,10960,10960,10960,0
20250103,162300,36683961480,10960,10960,10960,10960,0
20250103,162200,36683961480,10960,10960,10960,10960,0
20250103,162100,36683961480,10960,10960,10960,10960,20249
20250103,162000,36683961480,10960,10960,10960,10960,0
20250103,161900,36683961480,10960,10960,10960,10960,0
20250103,161800,36683961480,10960,10960,10960,10960,0
20250103,161700,36683961480,10960,10960,10960,10960,0
20250103,161600,36683961480,10960,10960,10960,10960,0
20250103,161500,36683961480,10960,10960,10960,10960,0
20250103,161400,36683961480,10960,10960,10960,10960,0
20250103,161300,36683961480,10960,10960,10960,10960,0
20250103,161200,36683961480,10960,10960,10960,10960,0
20250103,161100,36683961480,10960,10960,10960,10960,0
20250103,161000,36683961480,10960,10960,10960,10960,0
20250103,160900,36683961480,10960,10960,10960,10960,0
20250103,160800,36683961480,10960,10960,10960,10960,0
20250103,160700,36683961480,10960,10960,10960,10960,0
20250103,160600,36683961480,10960,10960,10960,10960,0
20250103,160500,36683961480,10960,10960,10960,10960,0
20250103,160400,36683961480,10960,10960,10960,10960,0
20250103,160300,36683961480,10960,10960,10960,10960,0
20250103,160200,36683961480,10960,10960,10960,10960,0
20250103,160100,36683961480,10960,10960,10960,10960,0
20250103,160000,36683961480,10960,10960,10960,10960,0
20250103,155900,36683961480,10960,10960,10960,10960,0
20250103,155800,36683961480,10960,10960,10960,10960,0
20250103,155700,36683961480,10960,10960,10960,10960,0
20250103,155600,36683961480,10960,10960,10960,10960,0
20250103,155500,36683961480,10960,10960,10960,10960,0
20250103,155400,36683961480,10960,10960,10960,10960,0
20250103,155300,36683961480,10960,10960,10960,10960,0
20250103,155200,36683961480,10960,10960,10960,10960,0
20250103,155100,36683961480,10960,10960,10960,10960,20249
20250103,155000,36683961480,10960,10960,10960,10960,0
20250103,154900,36683961480,10960,10960,10960,10960,0
20250103,154800,36683961480,10960,10960,10960,10960,0
20250103,154700,36683961480,10960,10960,10960,10960,0
20250103,154600,36683961480,10960,10960,10960,10960,0
20250103,154500,36683961480,10960,10960,10960,10960,0
20250103,154400,36683961480,10960,10960,10960,10960,0
20250103,154300,36683961480,10960,10960,10960,10960,0
20250103,154200,36683961480,10960,10960,10960,10960,0
20250103,154100,36683961480,10960,10960,10960,10960,0
20250103,154000,36683961480,10960,10960,10960,10960,0
20250103,153900,36683961480,10960,10960,10960,10960,0
20250103,153800,36683961480,10960,10960,10960,10960,0
20250103,153700,36683961480,10960,10960,10960,10960,0
20250103,153600,36683961480,10960,10960,10960,10960,0
20250103,153500,36683961480,10960,10960,10960,10960,0
20250103,153400,36683961480,10960,10960,10960,10960,0
20250103,153300,36683961480,10960,10960,10960,10960,0
20250103,153200,36683961480,10960,10960,10960,10960,0
20250103,153100,36683961480,10960,10960,10960,10960,0
20250103,153000,36683961480,10960,10960,10960,10960,20249
20250103,152900,36462032440,10960,10960,10960,10960,0
20250103,152800,36462032440,10960,10960,10960,10960,0
20250103,152700,36462032440,10960,10960,10960,10960,0
20250103,152600,36462032440,10960,10960,10960,10960,0
20250103,152500,36462032440,10960,10960,10960,10960,0
20250103,152400,36462032440,10960,10960,10960,10960,0
20250103,152300,36462032440,10960,10960,10960,10960,0
20250103,152200,36462032440,10960,10960,10960,10960,0
20250103,152100,36462032440,10960,10960,10960,10960,0
20250103,152000,36462032440,10960,10960,10960,10960,0
20250103,151900,36462032440,10960,10960,10970,10950,4262
20250103,151800,36415331970,10960,10980,10980,10960,5720
20250103,151700,36352591380,10970,10970,10990,10970,1441
20250103,151600,36336777260,10980,11000,11000,10970,6001
20250103,151500,36270867450,11000,10990,11000,10980,1507
20250103,151400,36254307880,10990,11000,11000,10990,972
20250103,151300,36243621840,11000,10980,11000,10980,3577
20250103,151200,36204305040,10990,10970,10990,10970,2592
20250103,151100,36175844590,10970,10950,10970,10950,2568
20250103,151000,36147680350,10960,10960,10960,10950,2483
20250103,150900,36120482420,10960,10960,10980,10950,3248
20250103,150800,36084866750,10960,10950,10970,10950,1479
20250103,150700,36068664790,10960,10970,10980,10960,2600
20250103,150600,36040163150,10980,10980,10990,10960,2619
20250103,150500,36011413820,10970,10990,10990,10970,2140
20250103,150400,35987927020,10980,10980,10990,10970,3540
20250103,150300,35949057220,10980,10990,10990,10980,1583
20250103,150200,35931662450,10990,11000,11010,10990,4752
20250103,150100,35879392360,11000,11010,11010,11000,1066
20250103,150000,35867662220,11010,11000,11010,11000,1060
20250103,145900,35855995500,11000,11010,11010,10990,2685
20250103,145800,35826469710,11000,11010,11020,10990,1995
20250103,145700,35804523350,11010,11010,11020,11000,1598
20250103,145600,35786943520,11000,11010,11020,11000,1109
20250103,145500,35774738910,11000,11030,11030,10990,5143
20250103,145400,35718122590,11030,11020,11030,11010,1061
20250103,145300,35706426480,11010,11030,11040,11010,2048
20250103,145200,35683853350,11030,11030,11040,11010,1403
20250103,145100,35668385550,11030,11010,11040,11010,1987
20250103,145000,35646482400,11010,10990,11020,10990,3914
20250103,144900,35603425930,10980,10980,10990,10970,1116
20250103,144800,35591174670,10980,10970,10980,10950,1295
20250103,144700,35576979050,10960,10960,10980,10950,1738
20250103,144600,35557929500,10950,10970,10970,10950,3503
20250103,144500,35519550320,10970,10970,10970,10960,1955
20250103,144400,35498115030,10960,10960,10980,10950,1036
20250103,144300,35486755710,10960,10960,10970,10950,2043
20250103,144200,35464364110,10960,10970,10980,10960,2197
20250103,144100,35440278550,10970,10950,10970,10950,4370
20250103,144000,35392384340,10950,10980,10990,10950,7922
20250103,143900,35305522350,10980,11000,11010,10980,2158
20250103,143800,35281795820,11000,10990,11010,10990,1767
20250103,143700,35262358920,11000,10990,11010,10990,1293
20250103,143600,35248139810,10990,10990,11000,10970,1987
20250103,143500,35226319340,10990,11000,11010,10980,2470
20250103,143400,35199178240,10990,11010,11020,10990,1350
20250103,143300,35184328300,11010,11000,11010,10990,1209
20250103,143200,35171022340,11000,11020,11020,10990,5355
20250103,143100,35112098360,11020,11000,11040,11000,803
20250103,143000,35103255440,11000,11030,11050,11000,1574
20250103,142900,35085905370,11030,11010,11030,11000,2630
20250103,142800,35056947580,11010,11010,11030,11000,4145
20250103,142700,35011317810,11000,11040,11050,11000,12665
20250103,142600,34871770180,11050,11050,11060,11040,4774
20250103,142500,34819039590,11060,11080,11080,11060,2259
20250103,142400,34794044120,11080,11090,11090,11050,1897
20250103,142300,34773057400,11090,11070,11090,11060,3109
20250103,142200,34738637190,11070,11080,11100,11070,3607
20250103,142100,34698698630,11080,11100,11100,11070,2655
20250103,142000,34669269040,11100,11100,11110,11090,1431
20250103,141900,34653390870,11100,11100,11110,11090,1870
20250103,141800,34632633490,11090,11090,11130,11090,3001
20250103,141700,34599335220,11100,11100,11110,11090,4994
20250103,141600,34543913900,11100,11120,11130,11100,4430
20250103,141500,34494672870,11110,11110,11120,11100,3058
20250103,141400,34460698530,11110,11140,11140,11110,1118
20250103,141300,34448261380,11140,11140,11150,11120,495
20250103,141200,34442750960,11130,11140,11150,11130,2436
20250103,141100,34415625150,11140,11160,11170,11140,1030
20250103,141000,34404131110,11160,11140,11180,11140,3601
20250103,140900,34363935650,11150,11120,11150,11120,912
20250103,140800,34353777220,11120,11120,11130,11100,5664
20250103,140700,34290837900,11120,11140,11160,11120,2082
20250103,140600,34267648770,11140,11160,11170,11140,1491
20250103,140500,34251032480,11170,11150,11180,11140,3370
20250103,140400,34213420220,11150,11150,11150,11140,916
20250103,140300,34203207320,11150,11150,11160,11140,1027
20250103,140200,34191757560,11140,11150,11160,11140,4175
20250103,140100,34145225350,11150,11180,11190,11150,1497
20250103,140000,34128514810,11160,11160,11190,11150,4117
20250103,135900,34082524660,11160,11160,11170,11150,819
20250103,135800,34073382880,11160,11160,11170,11140,843
20250103,135700,34063977070,11160,11180,11180,11160,1375
20250103,135600,34048617620,11170,11180,11190,11160,1222
20250103,135500,34034964240,11180,11140,11200,11140,2421
20250103,135400,34007878790,11150,11160,11160,11140,1362
20250103,135300,33992690420,11170,11190,11190,11160,2095
20250103,135200,33969283890,11190,11170,11190,11150,4189
20250103,135100,33922448470,11180,11160,11180,11150,1599
20250103,135000,33904590600,11150,11130,11190,11120,5196
20250103,134900,33846622280,11120,11120,11150,11120,1840
20250103,134800,33826144990,11120,11130,11170,11120,4006
20250103,134700,33781514100,11140,11140,11150,11130,1053
20250103,134600,33769780040,11150,11130,11170,11120,2234
20250103,134500,33744885920,11130,11080,11140,11080,5898
20250103,134400,33679287030,11080,11080,11100,11080,1390
20250103,134300,33663878030,11080,11100,11110,11080,2042
20250103,134200,33641226920,11100,11070,11120,11070,2846
20250103,134100,33609637710,11070,11090,11140,11030,17531
20250103,134000,33415325030,11090,11080,11150,11050,5954
20250103,133900,33349187260,11080,10940,11100,10940,10796
20250103,133800,33229920420,10910,11040,11040,10910,37811
20250103,133700,32814889320,11040,11210,11220,11040,41651
20250103,133600,32351608270,11220,11260,11260,11220,8351
20250103,133500,32257779520,11260,11230,11270,11230,7539
20250103,133400,32172999720,11230,11260,11260,11230,3068
20250103,133300,32138503380,11250,11250,11270,11240,10369
20250103,133200,32021746450,11250,11200,11260,11200,7221
20250103,133100,31940604430,11200,11210,11240,11190,3352
20250103,133000,31903057410,11210,11220,11250,11210,2576
20250103,132900,31874118210,11190,11190,11220,11180,5550
20250103,132800,31812013910,11200,11230,11230,11200,3861
20250103,132700,31768738730,11230,11230,11240,11230,3249
20250103,132600,31732240150,11230,11230,11230,11220,574
20250103,132500,31725798280,11230,11230,11230,11210,3532
20250103,132400,31686138580,11230,11210,11230,11200,836
20250103,132300,31676759880,11210,11230,11230,11210,347
20250103,132200,31672865730,11230,11230,11230,11200,1103
20250103,132100,31660492290,11220,11210,11250,11200,4516
20250103,132000,31609719770,11200,11180,11240,11170,2808
20250103,131900,31578231810,11170,11140,11170,11140,4015
20250103,131800,31533437870,11140,11140,11150,11140,483
20250103,131700,31528055300,11130,11180,11180,11130,9168
20250103,131600,31425909930,11170,11220,11230,11170,3779
20250103,131500,31383602430,11210,11180,11250,11170,3555
20250103,131400,31343686250,11230,11250,11250,11170,9426
20250103,131300,31238001410,11250,11260,11260,11230,2056
20250103,131200,31214881000,11260,11260,11260,11230,1069
20250103,131100,31202858600,11260,11250,11270,11240,5279
20250103,131000,31143441220,11250,11200,11250,11190,15995
20250103,130900,30963789930,11210,11220,11220,11200,748
20250103,130800,30955405090,11220,11220,11220,11190,3602
20250103,130700,30915026170,11200,11220,11220,11200,2608
20250103,130600,30885796910,11220,11220,11220,11210,2523
20250103,130500,30857503670,11220,11210,11230,11200,2913
20250103,130400,30824837250,11210,11190,11220,11190,594
20250103,130300,30818178680,11180,11170,11180,11150,3381
20250103,130200,30780453160,11170,11200,11200,11170,1952
20250103,130100,30758609670,11200,11210,11220,11200,3477
20250103,130000,30719632300,11210,11190,11220,11180,4069
20250103,125900,30674034130,11190,11190,11190,11170,327
20250103,125800,30670377600,11190,11210,11210,11160,5067
20250103,125700,30613680430,11210,11240,11240,11210,2026
20250103,125600,30590940610,11240,11220,11240,11210,5111
20250103,125500,30533567980,11220,11190,11230,11190,6894
20250103,125400,30456303000,11180,11170,11190,11170,712
20250103,125300,30448347030,11160,11170,11170,11160,412
20250103,125200,30443746250,11160,11170,11180,11160,1022
20250103,125100,30432323580,11170,11170,11190,11160,2387
20250103,125000,30405671830,11170,11170,11190,11140,3836
20250103,124900,30362838580,11160,11180,11180,11160,1919
20250103,124800,30341405870,11180,11180,11190,11160,5088
20250103,124700,30284517760,11180,11140,11180,11140,5063
20250103,124600,30228021890,11150,11160,11160,11130,948
20250103,124500,30217450580,11160,11120,11160,11120,4279
20250103,124400,30169801790,11120,11140,11140,11110,2097
20250103,124300,30146486390,11130,11140,11140,11130,489
20250103,124200,30141039930,11140,11150,11150,11130,987
20250103,124100,30130045320,11150,11150,11150,11150,1013
20250103,124000,30118750370,11150,11120,11150,11120,2468
20250103,123900,30091257870,11120,11130,11130,11120,2319
20250103,123800,30065466450,11120,11130,11130,11120,1055
20250103,123700,30053725450,11130,11150,11150,11130,1781
20250103,123600,30033896430,11150,11150,11160,11150,927
20250103,123500,30023558210,11150,11130,11150,11120,4333
20250103,123400,29975293820,11130,11110,11130,11110,554
20250103,123300,29969135390,11120,11120,11120,11110,310
20250103,123200,29965688970,11130,11110,11130,11100,2684
20250103,123100,29935850300,11120,11140,11150,11100,2090
20250103,123000,29912589970,11140,11140,11140,11130,1239
20250103,122900,29898794330,11140,11120,11140,11120,3104
20250103,122800,29864246320,11130,11130,11140,11130,589
20250103,122700,29857690740,11130,11140,11160,11130,8448
20250103,122600,29763583670,11160,11140,11160,11130,4109
20250103,122500,29717780420,11130,11150,11170,11130,6009
20250103,122400,29650774570,11160,11130,11160,11130,3679
20250103,122300,29609790740,11110,11130,11160,11110,6110
20250103,122200,29541735180,11130,11100,11130,11080,3914
20250103,122100,29498288380,11110,11110,11110,11090,2335
20250103,122000,29472377130,11100,11100,11100,11090,1161
20250103,121900,29459493770,11100,11120,11120,11100,2722
20250103,121800,29429253310,11130,11150,11160,11130,4461
20250103,121700,29379576230,11150,11160,11160,11150,4203
20250103,121600,29332709010,11160,11150,11170,11140,2281
20250103,121500,29307265730,11150,11160,11170,11130,12592
20250103,121400,29166815060,11160,11130,11160,11130,7219
20250103,121300,29086380160,11130,11100,11130,11100,2697
20250103,121200,29056408350,11090,11080,11090,11080,604
20250103,121100,29049712190,11080,11050,11080,11050,3442
20250103,121000,29011627600,11050,11050,11070,11040,6583
20250103,120900,28938897760,11060,11090,11090,11050,8716
20250103,120800,28842487030,11090,11100,11100,11070,3952
20250103,120700,28798684080,11130,11070,11140,11070,4378
20250103,120600,28750068560,11080,11090,11100,11040,11711
20250103,120500,28620555510,11070,11100,11100,11040,21585
20250103,120400,28381582100,11090,11120,11120,11090,11297
20250103,120300,28256178050,11110,11150,11150,11090,23348
20250103,120200,27996779170,11150,11170,11170,11140,7481
20250103,120100,27913315740,11170,11200,11200,11150,8622
20250103,120000,27817004880,11200,11220,11240,11200,8444
20250103,115900,27722272890,11230,11220,11230,11210,2188
20250103,115800,27697712380,11220,11210,11220,11190,3366
20250103,115700,27659985800,11200,11190,11210,11170,15313
20250103,115600,27488722940,11190,11190,11210,11190,2273
20250103,115500,27463273480,11190,11210,11210,11190,2005
20250103,115400,27440813220,11210,11180,11210,11180,4168
20250103,115300,27394179810,11180,11200,11220,11180,2845
20250103,115200,27362324820,11200,11170,11200,11170,4657
20250103,115100,27310246750,11170,11200,11200,11150,19814
20250103,115000,27088934720,11200,11240,11250,11200,9689
20250103,114900,26980234270,11250,11250,11270,11240,5671
20250103,114800,26916378990,11260,11270,11270,11240,1601
20250103,114700,26898354660,11270,11230,11280,11190,13349
20250103,114600,26748303520,11250,11260,11270,11170,23002
20250103,114500,26490560650,11250,11270,11270,11220,16681
20250103,114400,26303023180,11280,11240,11290,11240,3801
20250103,114300,26260191180,11240,11310,11310,11240,6776
20250103,114200,26183876980,11310,11300,11310,11290,3361
20250103,114100,26145906390,11310,11300,11310,11260,3473
20250103,114000,26106685430,11300,11300,11300,11240,8136
20250103,113900,26014999970,11310,11260,11310,11260,4720
20250103,113800,25961738770,11260,11250,11290,11250,4893
20250103,113700,25906605500,11250,11260,11290,11250,7190
20250103,113600,25825633450,11260,11300,11310,11260,13012
20250103,113500,25678840990,11310,11310,11330,11290,7985
20250103,113400,25588575320,11320,11300,11340,11290,9597
20250103,113300,25479894780,11320,11290,11320,11280,10642
20250103,113200,25359625150,11300,11250,11300,11250,10522
20250103,113100,25240931750,11250,11200,11330,11200,31866
20250103,113000,24881745480,11200,11360,11390,11150,73911
20250103,112900,24049540820,11360,11340,11400,11340,17641
20250103,112800,23849002560,11340,11380,11390,11330,17098
20250103,112700,23654812260,11380,11390,11400,11350,7375
20250103,112600,23570950510,11350,11330,11410,11330,12279
20250103,112500,23431421560,11330,11480,11490,11330,41762
20250103,112400,22954718490,11460,11360,11490,11350,48318
20250103,112300,22403008920,11360,11330,11400,11320,23944
20250103,112200,22130965470,11330,11350,11360,11320,35582
20250103,112100,21727592610,11360,11440,11450,11340,59340
20250103,112000,21051634560,11440,11530,11570,11380,73007
20250103,111900,20215758520,11530,11600,11630,11520,104470
20250103,111800,19007818050,11590,11450,11630,11450,173907
20250103,111700,16998596410,11450,11470,11500,11390,192759
20250103,111600,14787401580,11470,11470,11470,11470,0
20250103,111500,14787401580,11470,11470,11470,11470,0
20250103,111400,14787401580,11470,11300,11470,11260,147311
20250103,111300,13109368040,11300,11190,11330,11190,114613
20250103,111200,11817363790,11190,11100,11190,11100,36040
20250103,111100,11415697380,11100,11080,11110,11080,5538
20250103,111000,11354211500,11080,11080,11100,11070,4642
20250103,110900,11302722780,11080,11030,11090,11030,4222
20250103,110800,11255983810,11030,11090,11090,11030,8434
20250103,110700,11162727030,11090,11100,11100,11090,3339
20250103,110600,11125693910,11090,11090,11100,11080,3650
20250103,110500,11085208900,11090,11100,11100,11080,2887
20250103,110400,11053197840,11100,11090,11110,11090,2987
20250103,110300,11020042560,11090,11100,11100,11090,2666
20250103,110200,10990465720,11100,11050,11100,11050,17528
20250103,110100,10796146940,11060,11050,11070,11050,2869
20250103,110000,10764414500,11050,11050,11070,11050,2826
20250103,105900,10733171570,11060,11060,11070,11050,4497
20250103,105800,10683452000,11060,11060,11070,11050,2506
20250103,105700,10655734570,11060,11060,11070,11040,3612
20250103,105600,10615813470,11060,11070,11080,11050,7904
20250103,105500,10528322890,11070,11080,11080,11060,1781
20250103,105400,10508603260,11070,11080,11090,11070,5275
20250103,105300,10450169040,11090,11070,11090,11050,6797
20250103,105200,10374877710,11070,11070,11070,11040,5578
20250103,105100,10313211470,11070,11070,11080,11060,2116
20250103,105000,10289781410,11060,11080,11080,11060,5379
20250103,104900,10230243650,11080,11080,11090,11050,3417
20250103,104800,10192390170,11080,11050,11090,11040,10417
20250103,104700,10077027220,11050,11070,11080,11050,4521
20250103,104600,10026995640,11070,11050,11100,11050,16739
20250103,104500,9841601080,11040,10960,11050,10960,11175
20250103,104400,9718658750,10950,10950,10980,10940,2141
20250103,104300,9695191690,10950,10930,10980,10930,4152
20250103,104200,9649717250,10920,10890,10930,10890,2909
20250103,104100,9617980530,10890,10890,10940,10880,5801
20250103,104000,9554738880,10910,10910,10920,10890,3628
20250103,103900,9515197980,10930,10890,10930,10880,15056
20250103,103800,9351138780,10930,10910,10940,10890,4332
20250103,103700,9303895730,10910,10930,10940,10910,3509
20250103,103600,9265571340,10930,10940,10950,10920,3843
20250103,103500,9223579430,10950,10970,10980,10950,3661
20250103,103400,9183430400,10980,10980,10980,10960,2079
20250103,103300,9160604580,10980,10940,10980,10930,4337
20250103,103200,9113082110,10930,10900,10940,10900,3929
20250103,103100,9070150580,10910,10910,10910,10890,6109
20250103,103000,9003554580,10910,10940,10950,10910,12292
20250103,102900,8869221300,10940,10940,10960,10930,4717
20250103,102800,8817603580,10940,10990,10990,10940,8352
20250103,102700,8726061910,10990,10980,11010,10970,3360
20250103,102600,8689119830,10970,10980,11000,10970,3496
20250103,102500,8650721500,10980,10990,11000,10980,3811
20250103,102400,8608839250,10990,11010,11020,10980,8749
20250103,102300,8512611920,11020,11050,11050,10990,3851
20250103,102200,8470204440,11060,11060,11110,10990,17634
20250103,102100,8275821320,11070,11120,11120,11050,23780
20250103,102000,8012315960,11120,11070,11120,11070,12715
20250103,101900,7871255330,11070,11080,11090,11060,13916
20250103,101800,7717129500,11080,11040,11110,11040,27758
20250103,101700,7409429240,11040,10990,11060,10990,26512
20250103,101600,7117453990,10990,10990,11000,10980,5814
20250103,101500,7053555530,11000,11000,11000,10990,9254
20250103,101400,6951793710,10990,10960,11000,10950,28512
20250103,101300,6638787800,10960,10950,10960,10950,2920
20250103,101200,6606810220,10960,10940,10960,10930,6505
20250103,101100,6535595440,10940,10960,10960,10940,3354
20250103,101000,6498884520,10950,10940,10960,10940,3414
20250103,100900,6461492110,10950,10950,10950,10940,3764
20250103,100800,6420280170,10950,10950,10970,10940,17292
20250103,100700,6230829570,10930,10920,10940,10910,7641
20250103,100600,6147320270,10930,10920,10930,10910,9290
20250103,100500,6045860710,10940,10940,10950,10920,2735
20250103,100400,6015947850,10940,10910,10940,10910,5587
20250103,100300,5954918690,10910,10890,10920,10880,2457
20250103,100200,5928118690,10880,10930,10930,10870,19158
20250103,100100,5719365920,10920,10940,10940,10910,11962
20250103,100000,5588676220,10940,10930,10960,10920,21407
20250103,095900,5354434700,10950,10870,10950,10870,31329
20250103,095800,5012639470,10870,10870,10880,10860,11327
20250103,095700,4889501860,10860,10840,10870,10830,9820
20250103,095600,4782874300,10840,10810,10850,10800,5572
20250103,095500,4722544160,10830,10810,10830,10800,4541
20250103,095400,4673414680,10790,10810,10820,10780,4115
20250103,095300,4628979420,10820,10790,10820,10790,2805
20250103,095200,4598665570,10790,10780,10800,10780,1847
20250103,095100,4578738640,10790,10780,10800,10770,3077
20250103,095000,4545529760,10790,10780,10800,10780,945
20250103,094900,4535337920,10800,10760,10800,10740,3864
20250103,094800,4493746110,10770,10800,10800,10750,3838
20250103,094700,4452393060,10790,10800,10800,10780,1534
20250103,094600,4435843930,10810,10810,10830,10790,3375
20250103,094500,4399361880,10810,10810,10840,10800,7294
20250103,094400,4320490800,10810,10840,10850,10800,2758
20250103,094300,4290655050,10840,10840,10870,10840,8879
20250103,094200,4194227500,10850,10810,10850,10800,6161
20250103,094100,4127567020,10800,10860,10860,10800,2700
20250103,094000,4098314590,10860,10850,10870,10840,11907
20250103,093900,3969055170,10860,10820,10860,10820,16012
20250103,093800,3795484690,10820,10780,10830,10770,15603
20250103,093700,3626885070,10780,10760,10780,10750,5237
20250103,093600,3570497030,10760,10720,10760,10710,4202
20250103,093500,3525368220,10720,10720,10720,10710,2418
20250103,093400,3499447420,10720,10700,10720,10700,1318
20250103,093300,3485319720,10700,10700,10750,10660,4034
20250103,093200,3442072600,10700,10660,10700,10640,5772
20250103,093100,3380514140,10660,10660,10670,10650,3792
20250103,093000,3340087850,10660,10700,10700,10660,3142
20250103,092900,3306557060,10690,10680,10700,10670,4145
20250103,092800,3262252770,10680,10700,10700,10670,2474
20250103,092700,3235816480,10670,10720,10730,10670,7432
20250103,092600,3156265030,10730,10760,10770,10720,6067
20250103,092500,3091125560,10760,10780,10790,10750,2210
20250103,092400,3067339590,10780,10760,10780,10760,4681
20250103,092300,3016948200,10760,10800,10800,10760,2364
20250103,092200,2991460710,10820,10750,10820,10730,10559
20250103,092100,2877600270,10740,10770,10770,10730,7600
20250103,092000,2795919530,10740,10730,10770,10720,6837
20250103,091900,2722468900,10740,10770,10790,10700,8285
20250103,091800,2633647980,10800,10810,10830,10750,10762
20250103,091700,2517566680,10810,10800,10840,10800,20539
20250103,091600,2295308000,10800,10790,10810,10770,25602
20250103,091500,2019107110,10790,10700,10790,10680,19584
20250103,091400,1808922120,10680,10650,10690,10630,6679
20250103,091300,1737635690,10650,10640,10670,10630,7254
20250103,091200,1660393130,10640,10610,10720,10610,25211
20250103,091100,1391538770,10610,10650,10670,10600,16260
20250103,091000,1218772800,10640,10640,10710,10610,40261
20250103,090900,789807400,10630,10440,10660,10390,19459
20250103,090800,583852150,10450,10530,10540,10400,6725
20250103,090700,513340910,10510,10440,10540,10430,9118
20250103,090600,417800610,10440,10370,10440,10360,3934
20250103,090500,376839770,10370,10310,10390,10310,1721
20250103,090400,359009610,10310,10320,10330,10300,2569
20250103,090300,332530730,10310,10370,10370,10300,3714
20250103,090200,294181250,10350,10300,10350,10150,10618
20250103,090100,185100130,10300,10430,10430,10300,8480
20250103,090000,97492850,10430,10430,10440,10360,6198