KissMeData/232140/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,205000,15099622420,11240,11240,11240,11240,16783
20250106,204900,15099622420,11240,11240,11240,11240,0
20250106,204800,15099622420,11240,11240,11240,11240,0
20250106,204700,15099622420,11240,11240,11240,11240,0
20250106,204600,15099622420,11240,11240,11240,11240,0
20250106,204500,15099622420,11240,11240,11240,11240,0
20250106,204400,15099622420,11240,11240,11240,11240,0
20250106,204300,15099622420,11240,11240,11240,11240,0
20250106,204200,15099622420,11240,11240,11240,11240,0
20250106,204100,15099622420,11240,11240,11240,11240,0
20250106,204000,15099622420,11240,11240,11240,11240,0
20250106,203900,15099622420,11240,11240,11240,11240,0
20250106,203800,15099622420,11240,11240,11240,11240,0
20250106,203700,15099622420,11240,11240,11240,11240,0
20250106,203600,15099622420,11240,11240,11240,11240,0
20250106,203500,15099622420,11240,11240,11240,11240,0
20250106,203400,15099622420,11240,11240,11240,11240,0
20250106,203300,15099622420,11240,11240,11240,11240,0
20250106,203200,15099622420,11240,11240,11240,11240,0
20250106,203100,15099622420,11240,11240,11240,11240,0
20250106,203000,15099622420,11240,11240,11240,11240,0
20250106,202900,15099622420,11240,11240,11240,11240,0
20250106,202800,15099622420,11240,11240,11240,11240,0
20250106,202700,15099622420,11240,11240,11240,11240,0
20250106,202600,15099622420,11240,11240,11240,11240,0
20250106,202500,15099622420,11240,11240,11240,11240,0
20250106,202400,15099622420,11240,11240,11240,11240,0
20250106,202300,15099622420,11240,11240,11240,11240,0
20250106,202200,15099622420,11240,11240,11240,11240,0
20250106,202100,15099622420,11240,11240,11240,11240,0
20250106,202000,15099622420,11240,11240,11240,11240,16783
20250106,201900,15099622420,11240,11240,11240,11240,0
20250106,201800,15099622420,11240,11240,11240,11240,0
20250106,201700,15099622420,11240,11240,11240,11240,0
20250106,201600,15099622420,11240,11240,11240,11240,0
20250106,201500,15099622420,11240,11240,11240,11240,0
20250106,201400,15099622420,11240,11240,11240,11240,0
20250106,201300,15099622420,11240,11240,11240,11240,0
20250106,201200,15099622420,11240,11240,11240,11240,0
20250106,201100,15099622420,11240,11240,11240,11240,0
20250106,201000,15099622420,11240,11240,11240,11240,0
20250106,200900,15099622420,11240,11240,11240,11240,0
20250106,200800,15099622420,11240,11240,11240,11240,0
20250106,200700,15099622420,11240,11240,11240,11240,0
20250106,200600,15099622420,11240,11240,11240,11240,0
20250106,200500,15099622420,11240,11240,11240,11240,0
20250106,200400,15099622420,11240,11240,11240,11240,0
20250106,200300,15099622420,11240,11240,11240,11240,0
20250106,200200,15099622420,11240,11240,11240,11240,0
20250106,200100,15099622420,11240,11240,11240,11240,0
20250106,200000,15099622420,11240,11240,11240,11240,0
20250106,195900,15099622420,11240,11240,11240,11240,0
20250106,195800,15099622420,11240,11240,11240,11240,0
20250106,195700,15099622420,11240,11240,11240,11240,0
20250106,195600,15099622420,11240,11240,11240,11240,0
20250106,195500,15099622420,11240,11240,11240,11240,0
20250106,195400,15099622420,11240,11240,11240,11240,0
20250106,195300,15099622420,11240,11240,11240,11240,0
20250106,195200,15099622420,11240,11240,11240,11240,0
20250106,195100,15099622420,11240,11240,11240,11240,0
20250106,195000,15099622420,11240,11240,11240,11240,16783
20250106,194900,15099622420,11240,11240,11240,11240,0
20250106,194800,15099622420,11240,11240,11240,11240,0
20250106,194700,15099622420,11240,11240,11240,11240,0
20250106,194600,15099622420,11240,11240,11240,11240,0
20250106,194500,15099622420,11240,11240,11240,11240,0
20250106,194400,15099622420,11240,11240,11240,11240,0
20250106,194300,15099622420,11240,11240,11240,11240,0
20250106,194200,15099622420,11240,11240,11240,11240,0
20250106,194100,15099622420,11240,11240,11240,11240,0
20250106,194000,15099622420,11240,11240,11240,11240,0
20250106,193900,15099622420,11240,11240,11240,11240,0
20250106,193800,15099622420,11240,11240,11240,11240,0
20250106,193700,15099622420,11240,11240,11240,11240,0
20250106,193600,15099622420,11240,11240,11240,11240,0
20250106,193500,15099622420,11240,11240,11240,11240,0
20250106,193400,15099622420,11240,11240,11240,11240,0
20250106,193300,15099622420,11240,11240,11240,11240,0
20250106,193200,15099622420,11240,11240,11240,11240,0
20250106,193100,15099622420,11240,11240,11240,11240,0
20250106,193000,15099622420,11240,11240,11240,11240,0
20250106,192900,15099622420,11240,11240,11240,11240,0
20250106,192800,15099622420,11240,11240,11240,11240,0
20250106,192700,15099622420,11240,11240,11240,11240,0
20250106,192600,15099622420,11240,11240,11240,11240,0
20250106,192500,15099622420,11240,11240,11240,11240,0
20250106,192400,15099622420,11240,11240,11240,11240,0
20250106,192300,15099622420,11240,11240,11240,11240,0
20250106,192200,15099622420,11240,11240,11240,11240,0
20250106,192100,15099622420,11240,11240,11240,11240,0
20250106,192000,15099622420,11240,11240,11240,11240,16783
20250106,191900,15099622420,11240,11240,11240,11240,0
20250106,191800,15099622420,11240,11240,11240,11240,0
20250106,191700,15099622420,11240,11240,11240,11240,0
20250106,191600,15099622420,11240,11240,11240,11240,0
20250106,191500,15099622420,11240,11240,11240,11240,0
20250106,191400,15099622420,11240,11240,11240,11240,0
20250106,191300,15099622420,11240,11240,11240,11240,0
20250106,191200,15099622420,11240,11240,11240,11240,0
20250106,191100,15099622420,11240,11240,11240,11240,0
20250106,191000,15099622420,11240,11240,11240,11240,0
20250106,190900,15099622420,11240,11240,11240,11240,0
20250106,190800,15099622420,11240,11240,11240,11240,0
20250106,190700,15099622420,11240,11240,11240,11240,0
20250106,190600,15099622420,11240,11240,11240,11240,0
20250106,190500,15099622420,11240,11240,11240,11240,0
20250106,190400,15099622420,11240,11240,11240,11240,0
20250106,190300,15099622420,11240,11240,11240,11240,0
20250106,190200,15099622420,11240,11240,11240,11240,0
20250106,190100,15099622420,11240,11240,11240,11240,0
20250106,190000,15099622420,11240,11240,11240,11240,0
20250106,185900,15099622420,11240,11240,11240,11240,0
20250106,185800,15099622420,11240,11240,11240,11240,0
20250106,185700,15099622420,11240,11240,11240,11240,0
20250106,185600,15099622420,11240,11240,11240,11240,0
20250106,185500,15099622420,11240,11240,11240,11240,0
20250106,185400,15099622420,11240,11240,11240,11240,0
20250106,185300,15099622420,11240,11240,11240,11240,0
20250106,185200,15099622420,11240,11240,11240,11240,0
20250106,185100,15099622420,11240,11240,11240,11240,0
20250106,185000,15099622420,11240,11240,11240,11240,16783
20250106,184900,15099622420,11240,11240,11240,11240,0
20250106,184800,15099622420,11240,11240,11240,11240,0
20250106,184700,15099622420,11240,11240,11240,11240,0
20250106,184600,15099622420,11240,11240,11240,11240,0
20250106,184500,15099622420,11240,11240,11240,11240,0
20250106,184400,15099622420,11240,11240,11240,11240,0
20250106,184300,15099622420,11240,11240,11240,11240,0
20250106,184200,15099622420,11240,11240,11240,11240,0
20250106,184100,15099622420,11240,11240,11240,11240,0
20250106,184000,15099622420,11240,11240,11240,11240,0
20250106,183900,15099622420,11240,11240,11240,11240,0
20250106,183800,15099622420,11240,11240,11240,11240,0
20250106,183700,15099622420,11240,11240,11240,11240,0
20250106,183600,15099622420,11240,11240,11240,11240,0
20250106,183500,15099622420,11240,11240,11240,11240,0
20250106,183400,15099622420,11240,11240,11240,11240,0
20250106,183300,15099622420,11240,11240,11240,11240,0
20250106,183200,15099622420,11240,11240,11240,11240,0
20250106,183100,15099622420,11240,11240,11240,11240,0
20250106,183000,15099622420,11240,11240,11240,11240,0
20250106,182900,15099622420,11240,11240,11240,11240,0
20250106,182800,15099622420,11240,11240,11240,11240,0
20250106,182700,15099622420,11240,11240,11240,11240,0
20250106,182600,15099622420,11240,11240,11240,11240,0
20250106,182500,15099622420,11240,11240,11240,11240,0
20250106,182400,15099622420,11240,11240,11240,11240,0
20250106,182300,15099622420,11240,11240,11240,11240,0
20250106,182200,15099622420,11240,11240,11240,11240,0
20250106,182100,15099622420,11240,11240,11240,11240,0
20250106,182000,15099622420,11240,11240,11240,11240,16783
20250106,181900,15099622420,11240,11240,11240,11240,0
20250106,181800,15099622420,11240,11240,11240,11240,0
20250106,181700,15099622420,11240,11240,11240,11240,0
20250106,181600,15099622420,11240,11240,11240,11240,0
20250106,181500,15099622420,11240,11240,11240,11240,0
20250106,181400,15099622420,11240,11240,11240,11240,0
20250106,181300,15099622420,11240,11240,11240,11240,0
20250106,181200,15099622420,11240,11240,11240,11240,0
20250106,181100,15099622420,11240,11240,11240,11240,0
20250106,181000,15099622420,11240,11240,11240,11240,0
20250106,180900,15099622420,11240,11240,11240,11240,0
20250106,180800,15099622420,11240,11240,11240,11240,0
20250106,180700,15099622420,11240,11240,11240,11240,0
20250106,180600,15099622420,11240,11240,11240,11240,0
20250106,180500,15099622420,11240,11240,11240,11240,0
20250106,180400,15099622420,11240,11240,11240,11240,0
20250106,180300,15099622420,11240,11240,11240,11240,0
20250106,180200,15099622420,11240,11240,11240,11240,0
20250106,180100,15099622420,11240,11240,11240,11240,0
20250106,180000,15099622420,11240,11240,11240,11240,0
20250106,175900,15099622420,11240,11240,11240,11240,0
20250106,175800,15099622420,11240,11240,11240,11240,0
20250106,175700,15099622420,11240,11240,11240,11240,0
20250106,175600,15099622420,11240,11240,11240,11240,0
20250106,175500,15099622420,11240,11240,11240,11240,0
20250106,175400,15099622420,11240,11240,11240,11240,0
20250106,175300,15099622420,11240,11240,11240,11240,0
20250106,175200,15099622420,11240,11240,11240,11240,0
20250106,175100,15099622420,11240,11240,11240,11240,0
20250106,175000,15099622420,11240,11240,11240,11240,16783
20250106,174900,15099622420,11240,11240,11240,11240,0
20250106,174800,15099622420,11240,11240,11240,11240,0
20250106,174700,15099622420,11240,11240,11240,11240,0
20250106,174600,15099622420,11240,11240,11240,11240,0
20250106,174500,15099622420,11240,11240,11240,11240,0
20250106,174400,15099622420,11240,11240,11240,11240,0
20250106,174300,15099622420,11240,11240,11240,11240,0
20250106,174200,15099622420,11240,11240,11240,11240,0
20250106,174100,15099622420,11240,11240,11240,11240,0
20250106,174000,15099622420,11240,11240,11240,11240,0
20250106,173900,15099622420,11240,11240,11240,11240,0
20250106,173800,15099622420,11240,11240,11240,11240,0
20250106,173700,15099622420,11240,11240,11240,11240,0
20250106,173600,15099622420,11240,11240,11240,11240,0
20250106,173500,15099622420,11240,11240,11240,11240,0
20250106,173400,15099622420,11240,11240,11240,11240,0
20250106,173300,15099622420,11240,11240,11240,11240,0
20250106,173200,15099622420,11240,11240,11240,11240,0
20250106,173100,15099622420,11240,11240,11240,11240,0
20250106,173000,15099622420,11240,11240,11240,11240,0
20250106,172900,15099622420,11240,11240,11240,11240,0
20250106,172800,15099622420,11240,11240,11240,11240,0
20250106,172700,15099622420,11240,11240,11240,11240,0
20250106,172600,15099622420,11240,11240,11240,11240,0
20250106,172500,15099622420,11240,11240,11240,11240,0
20250106,172400,15099622420,11240,11240,11240,11240,0
20250106,172300,15099622420,11240,11240,11240,11240,0
20250106,172200,15099622420,11240,11240,11240,11240,0
20250106,172100,15099622420,11240,11240,11240,11240,0
20250106,172000,15099622420,11240,11240,11240,11240,16783
20250106,171900,15099622420,11240,11240,11240,11240,0
20250106,171800,15099622420,11240,11240,11240,11240,0
20250106,171700,15099622420,11240,11240,11240,11240,0
20250106,171600,15099622420,11240,11240,11240,11240,0
20250106,171500,15099622420,11240,11240,11240,11240,0
20250106,171400,15099622420,11240,11240,11240,11240,0
20250106,171300,15099622420,11240,11240,11240,11240,0
20250106,171200,15099622420,11240,11240,11240,11240,0
20250106,171100,15099622420,11240,11240,11240,11240,0
20250106,171000,15099622420,11240,11240,11240,11240,0
20250106,170900,15099622420,11240,11240,11240,11240,0
20250106,170800,15099622420,11240,11240,11240,11240,0
20250106,170700,15099622420,11240,11240,11240,11240,0
20250106,170600,15099622420,11240,11240,11240,11240,0
20250106,170500,15099622420,11240,11240,11240,11240,0
20250106,170400,15099622420,11240,11240,11240,11240,0
20250106,170300,15099622420,11240,11240,11240,11240,0
20250106,170200,15099622420,11240,11240,11240,11240,0
20250106,170100,15099622420,11240,11240,11240,11240,0
20250106,170000,15099622420,11240,11240,11240,11240,0
20250106,165900,15099622420,11240,11240,11240,11240,0
20250106,165800,15099622420,11240,11240,11240,11240,0
20250106,165700,15099622420,11240,11240,11240,11240,0
20250106,165600,15099622420,11240,11240,11240,11240,0
20250106,165500,15099622420,11240,11240,11240,11240,0
20250106,165400,15099622420,11240,11240,11240,11240,0
20250106,165300,15099622420,11240,11240,11240,11240,0
20250106,165200,15099622420,11240,11240,11240,11240,0
20250106,165100,15099622420,11240,11240,11240,11240,0
20250106,165000,15099622420,11240,11240,11240,11240,16783
20250106,164900,15099622420,11240,11240,11240,11240,0
20250106,164800,15099622420,11240,11240,11240,11240,0
20250106,164700,15099622420,11240,11240,11240,11240,0
20250106,164600,15099622420,11240,11240,11240,11240,0
20250106,164500,15099622420,11240,11240,11240,11240,0
20250106,164400,15099622420,11240,11240,11240,11240,0
20250106,164300,15099622420,11240,11240,11240,11240,0
20250106,164200,15099622420,11240,11240,11240,11240,0
20250106,164100,15099622420,11240,11240,11240,11240,0
20250106,164000,15099622420,11240,11240,11240,11240,0
20250106,163900,15099622420,11240,11240,11240,11240,0
20250106,163800,15099622420,11240,11240,11240,11240,0
20250106,163700,15099622420,11240,11240,11240,11240,0
20250106,163600,15099622420,11240,11240,11240,11240,0
20250106,163500,15099622420,11240,11240,11240,11240,0
20250106,163400,15099622420,11240,11240,11240,11240,0
20250106,163300,15099622420,11240,11240,11240,11240,0
20250106,163200,15099622420,11240,11240,11240,11240,0
20250106,163100,15099622420,11240,11240,11240,11240,0
20250106,163000,15099622420,11240,11240,11240,11240,0
20250106,162900,15099622420,11240,11240,11240,11240,0
20250106,162800,15099622420,11240,11240,11240,11240,0
20250106,162700,15099622420,11240,11240,11240,11240,0
20250106,162600,15099622420,11240,11240,11240,11240,0
20250106,162500,15099622420,11240,11240,11240,11240,0
20250106,162400,15099622420,11240,11240,11240,11240,0
20250106,162300,15099622420,11240,11240,11240,11240,0
20250106,162200,15099622420,11240,11240,11240,11240,0
20250106,162100,15099622420,11240,11240,11240,11240,0
20250106,162000,15099622420,11240,11240,11240,11240,16783
20250106,161900,15099622420,11240,11240,11240,11240,0
20250106,161800,15099622420,11240,11240,11240,11240,0
20250106,161700,15099622420,11240,11240,11240,11240,0
20250106,161600,15099622420,11240,11240,11240,11240,0
20250106,161500,15099622420,11240,11240,11240,11240,0
20250106,161400,15099622420,11240,11240,11240,11240,0
20250106,161300,15099622420,11240,11240,11240,11240,0
20250106,161200,15099622420,11240,11240,11240,11240,0
20250106,161100,15099622420,11240,11240,11240,11240,0
20250106,161000,15099622420,11240,11240,11240,11240,0
20250106,160900,15099622420,11240,11240,11240,11240,0
20250106,160800,15099622420,11240,11240,11240,11240,0
20250106,160700,15099622420,11240,11240,11240,11240,0
20250106,160600,15099622420,11240,11240,11240,11240,0
20250106,160500,15099622420,11240,11240,11240,11240,0
20250106,160400,15099622420,11240,11240,11240,11240,0
20250106,160300,15099622420,11240,11240,11240,11240,0
20250106,160200,15099622420,11240,11240,11240,11240,0
20250106,160100,15099622420,11240,11240,11240,11240,0
20250106,160000,15099622420,11240,11240,11240,11240,0
20250106,155900,15099622420,11240,11240,11240,11240,0
20250106,155800,15099622420,11240,11240,11240,11240,0
20250106,155700,15099622420,11240,11240,11240,11240,0
20250106,155600,15099622420,11240,11240,11240,11240,0
20250106,155500,15099622420,11240,11240,11240,11240,0
20250106,155400,15099622420,11240,11240,11240,11240,0
20250106,155300,15099622420,11240,11240,11240,11240,0
20250106,155200,15099622420,11240,11240,11240,11240,0
20250106,155100,15099622420,11240,11240,11240,11240,0
20250106,155000,15099622420,11240,11240,11240,11240,16783
20250106,154900,15099622420,11240,11240,11240,11240,0
20250106,154800,15099622420,11240,11240,11240,11240,0
20250106,154700,15099622420,11240,11240,11240,11240,0
20250106,154600,15099622420,11240,11240,11240,11240,0
20250106,154500,15099622420,11240,11240,11240,11240,0
20250106,154400,15099622420,11240,11240,11240,11240,0
20250106,154300,15099622420,11240,11240,11240,11240,0
20250106,154200,15099622420,11240,11240,11240,11240,0
20250106,154100,15099622420,11240,11240,11240,11240,0
20250106,154000,15099622420,11240,11240,11240,11240,0
20250106,153900,15099622420,11240,11240,11240,11240,0
20250106,153800,15099622420,11240,11240,11240,11240,0
20250106,153700,15099622420,11240,11240,11240,11240,0
20250106,153600,15099622420,11240,11240,11240,11240,0
20250106,153500,15099622420,11240,11240,11240,11240,0
20250106,153400,15099622420,11240,11240,11240,11240,0
20250106,153300,15099622420,11240,11240,11240,11240,0
20250106,153200,15099622420,11240,11240,11240,11240,0
20250106,153100,15099622420,11240,11240,11240,11240,0
20250106,153000,15099622420,11240,11240,11240,11240,16783
20250106,152900,14910981500,11220,11220,11220,11220,0
20250106,152800,14910981500,11220,11220,11220,11220,0
20250106,152700,14910981500,11220,11220,11220,11220,0
20250106,152600,14910981500,11220,11220,11220,11220,0
20250106,152500,14910981500,11220,11220,11220,11220,0
20250106,152400,14910981500,11220,11220,11220,11220,0
20250106,152300,14910981500,11220,11220,11220,11220,0
20250106,152200,14910981500,11220,11220,11220,11220,0
20250106,152100,14910981500,11220,11220,11220,11220,0
20250106,152000,14910981500,11220,11220,11220,11220,0
20250106,151900,14910981500,11220,11230,11230,11220,5495
20250106,151800,14849308110,11230,11240,11240,11230,3864
20250106,151700,14805908940,11240,11250,11250,11230,4922
20250106,151600,14750590440,11250,11260,11260,11240,4431
20250106,151500,14700730520,11260,11270,11280,11250,3038
20250106,151400,14666510440,11280,11280,11280,11270,3028
20250106,151300,14632354790,11280,11300,11300,11280,2547
20250106,151200,14603610960,11290,11290,11300,11290,1216
20250106,151100,14589880850,11290,11300,11300,11270,2902
20250106,151000,14557125950,11300,11300,11300,11290,3335
20250106,150900,14519461910,11290,11290,11300,11290,1899
20250106,150800,14498010500,11300,11290,11300,11280,3733
20250106,150700,14455841370,11290,11280,11300,11270,3631
20250106,150600,14414858350,11280,11290,11290,11270,1655
20250106,150500,14396191860,11290,11260,11290,11260,8765
20250106,150400,14297330070,11260,11260,11270,11250,2283
20250106,150300,14271617280,11270,11250,11270,11250,2627
20250106,150200,14242028410,11260,11250,11260,11250,3167
20250106,150100,14206378270,11270,11260,11270,11250,2453
20250106,150000,14178770860,11250,11270,11270,11240,2384
20250106,145900,14151925860,11270,11260,11280,11260,3103
20250106,145800,14116952080,11270,11270,11270,11260,1017
20250106,145700,14105492980,11270,11280,11280,11260,2367
20250106,145600,14078813280,11270,11270,11280,11260,832
20250106,145500,14069435600,11270,11280,11280,11260,1273
20250106,145400,14055089830,11270,11250,11280,11250,902
20250106,145300,14044922310,11260,11250,11260,11250,3033
20250106,145200,14010786670,11250,11250,11270,11230,5731
20250106,145100,13946330110,11260,11280,11280,11260,2454
20250106,145000,13918679710,11280,11270,11280,11270,780
20250106,144900,13909884550,11280,11280,11280,11260,1573
20250106,144800,13892155540,11270,11260,11270,11250,2531
20250106,144700,13863647230,11270,11260,11270,11260,1312
20250106,144600,13848867500,11260,11260,11270,11260,1706
20250106,144500,13829656940,11250,11250,11260,11240,1363
20250106,144400,13814321040,11250,11270,11280,11240,6741
20250106,144300,13738435830,11270,11290,11290,11270,2333
20250106,144200,13712116860,11290,11290,11290,11280,836
20250106,144100,13702678520,11290,11300,11300,11280,1016
20250106,144000,13691208260,11300,11290,11300,11290,1560
20250106,143900,13673585520,11300,11300,11300,11290,1438
20250106,143800,13657342250,11300,11290,11300,11290,1472
20250106,143700,13640717000,11290,11290,11300,11290,1012
20250106,143600,13629290720,11300,11280,11300,11280,1577
20250106,143500,13611485550,11280,11300,11300,11280,2520
20250106,143400,13583031530,11290,11290,11290,11280,3065
20250106,143300,13548431340,11280,11270,11290,11270,2976
20250106,143200,13514858720,11280,11260,11280,11260,664
20250106,143100,13507376760,11260,11270,11280,11260,917
20250106,143000,13497047040,11270,11260,11270,11250,1498
20250106,142900,13480174260,11260,11270,11270,11250,981
20250106,142800,13469125650,11270,11250,11270,11250,902
20250106,142700,13458965890,11250,11250,11260,11250,285
20250106,142600,13455758730,11250,11250,11250,11250,95
20250106,142500,13454689980,11240,11260,11280,11240,4910
20250106,142400,13399457810,11260,11270,11280,11260,520
20250106,142300,13393598310,11270,11260,11270,11260,570
20250106,142200,13387174730,11260,11250,11260,11250,150
20250106,142100,13385486630,11240,11260,11260,11240,482
20250106,142000,13380066090,11250,11250,11250,11240,2181
20250106,141900,13355530410,11250,11280,11280,11250,5100
20250106,141800,13298045440,11280,11290,11290,11280,621
20250106,141700,13291039780,11290,11290,11290,11280,349
20250106,141600,13287102580,11290,11290,11290,11280,1255
20250106,141500,13272934780,11290,11290,11300,11280,4521
20250106,141400,13221883820,11290,11280,11300,11280,2663
20250106,141300,13191818270,11280,11280,11290,11280,327
20250106,141200,13188129700,11270,11280,11290,11270,9175
20250106,141100,13084587870,11280,11270,11280,11270,1147
20250106,141000,13071654060,11280,11260,11280,11260,7769
20250106,140900,12984119430,11270,11260,11270,11260,751
20250106,140800,12975662920,11250,11240,11260,11240,2205
20250106,140700,12950844430,11240,11230,11250,11230,182
20250106,140600,12948797970,11220,11240,11240,11220,987
20250106,140500,12937713190,11230,11230,11260,11230,1583
20250106,140400,12919903590,11240,11230,11240,11230,704
20250106,140300,12911997080,11220,11210,11220,11210,1752
20250106,140200,12892341110,11220,11230,11240,11220,1080
20250106,140100,12880219960,11230,11240,11240,11220,210
20250106,140000,12877862250,11240,11190,11240,11190,4290
20250106,135900,12829787110,11190,11190,11200,11180,1489
20250106,135800,12813126520,11190,11190,11190,11190,2505
20250106,135700,12785095570,11190,11200,11200,11190,1547
20250106,135600,12767784520,11200,11200,11200,11180,5876
20250106,135500,12702039820,11190,11200,11220,11190,10867
20250106,135400,12580292080,11200,11220,11230,11200,7739
20250106,135300,12493523930,11220,11240,11250,11220,4463
20250106,135200,12443394050,11240,11270,11270,11240,1214
20250106,135100,12429736860,11260,11260,11270,11240,1418
20250106,135000,12413772300,11260,11260,11270,11240,1722
20250106,134900,12394385760,11260,11250,11260,11240,1179
20250106,134800,12381122420,11250,11270,11270,11250,3177
20250106,134700,12345374150,11270,11280,11280,11260,1151
20250106,134600,12332411650,11270,11280,11280,11260,234
20250106,134500,12329774720,11280,11260,11290,11260,1609
20250106,134400,12311630620,11260,11270,11270,11260,2195
20250106,134300,12286897810,11270,11280,11290,11270,247
20250106,134200,12284111020,11280,11280,11280,11270,785
20250106,134100,12275260380,11280,11280,11290,11270,624
20250106,134000,12268225520,11280,11270,11290,11270,2404
20250106,133900,12241096650,11270,11290,11290,11270,4904
20250106,133800,12185763370,11280,11300,11300,11280,538
20250106,133700,12179688480,11290,11290,11300,11280,1227
20250106,133600,12165834190,11290,11290,11300,11290,4304
20250106,133500,12117230960,11290,11260,11300,11260,8260
20250106,133400,12024043870,11260,11250,11270,11250,1550
20250106,133300,12006602730,11260,11250,11260,11240,1070
20250106,133200,11994559880,11250,11260,11270,11240,566
20250106,133100,11988187740,11260,11260,11260,11250,79
20250106,133000,11987298750,11250,11220,11280,11220,1611
20250106,132900,11969179330,11220,11230,11230,11220,220
20250106,132800,11966709040,11230,11240,11240,11220,1453
20250106,132700,11950392270,11240,11250,11250,11240,4194
20250106,132600,11903220900,11260,11250,11260,11250,264
20250106,132500,11900248760,11260,11260,11260,11240,3542
20250106,132400,11860400010,11250,11270,11280,11250,2848
20250106,132300,11828335640,11270,11270,11270,11270,674
20250106,132200,11820739660,11280,11280,11290,11280,232
20250106,132100,11818122680,11280,11280,11290,11280,923
20250106,132000,11807709350,11290,11270,11300,11270,1744
20250106,131900,11788024310,11270,11260,11270,11260,1659
20250106,131800,11769337960,11260,11250,11260,11250,1682
20250106,131700,11750414000,11250,11230,11250,11230,379
20250106,131600,11746155200,11240,11230,11240,11230,56
20250106,131500,11745525820,11240,11240,11250,11230,1336
20250106,131400,11730508280,11230,11230,11240,11230,271
20250106,131300,11727464450,11240,11240,11240,11240,292
20250106,131200,11724182370,11250,11250,11250,11240,87
20250106,131100,11723203940,11250,11240,11290,11240,4765
20250106,131000,11669461840,11240,11240,11270,11240,1153
20250106,130900,11656479940,11240,11240,11240,11230,555
20250106,130800,11650244820,11240,11240,11240,11230,1697
20250106,130700,11631173920,11240,11270,11270,11240,1116
20250106,130600,11618624380,11270,11250,11270,11250,797
20250106,130500,11609645460,11260,11250,11270,11250,1432
20250106,130400,11593519800,11250,11240,11250,11240,227
20250106,130300,11590968300,11240,11240,11240,11240,97
20250106,130200,11589878020,11220,11250,11250,11220,1119
20250106,130100,11577306880,11240,11240,11240,11240,155
20250106,130000,11575564680,11250,11210,11250,11210,5733
20250106,125900,11511112730,11210,11210,11210,11200,4669
20250106,125800,11458781750,11210,11210,11210,11200,4156
20250106,125700,11412194570,11220,11230,11230,11210,485
20250106,125600,11406756350,11220,11220,11230,11220,911
20250106,125500,11396534690,11230,11220,11240,11210,7375
20250106,125400,11313807240,11220,11240,11240,11220,2317
20250106,125300,11287800020,11230,11230,11240,11230,754
20250106,125200,11279332020,11230,11230,11240,11230,1033
20250106,125100,11267731370,11230,11230,11250,11230,850
20250106,125000,11258182590,11240,11250,11250,11230,2297
20250106,124900,11232360070,11240,11230,11240,11230,415
20250106,124800,11227695950,11240,11240,11240,11240,1095
20250106,124700,11215388150,11230,11230,11230,11230,592
20250106,124600,11208739990,11230,11240,11240,11220,1414
20250106,124500,11192861450,11240,11240,11250,11230,2279
20250106,124400,11167249240,11230,11230,11240,11230,617
20250106,124300,11160320310,11230,11230,11230,11230,120
20250106,124200,11158972710,11230,11230,11250,11230,1526
20250106,124100,11141835150,11230,11240,11240,11230,1183
20250106,124000,11128539060,11260,11260,11260,11240,2747
20250106,123900,11097619630,11250,11240,11250,11240,413
20250106,123800,11092974770,11250,11240,11250,11230,301
20250106,123700,11089593710,11230,11230,11240,11230,268
20250106,123600,11086582780,11230,11240,11250,11230,699
20250106,123500,11078728880,11250,11240,11270,11230,2078
20250106,123400,11055354470,11240,11250,11260,11240,1055
20250106,123300,11043491680,11260,11240,11260,11240,94
20250106,123200,11042433970,11240,11250,11260,11240,385
20250106,123100,11038103550,11250,11250,11260,11230,516
20250106,123000,11032303650,11250,11250,11280,11250,1734
20250106,122900,11012768110,11250,11240,11260,11240,174
20250106,122800,11010810630,11260,11240,11260,11230,705
20250106,122700,11002884380,11240,11250,11250,11230,176
20250106,122600,11000906440,11260,11240,11260,11240,186
20250106,122500,10998813580,11240,11240,11280,11240,2342
20250106,122400,10972450480,11230,11220,11230,11220,417
20250106,122300,10967767870,11210,11220,11220,11210,659
20250106,122200,10960377750,11220,11230,11230,11210,1469
20250106,122100,10943903460,11210,11260,11270,11210,6888
20250106,122000,10866593780,11270,11230,11280,11230,1467
20250106,121900,10850073560,11230,11240,11240,11230,1059
20250106,121800,10838179920,11240,11250,11250,11240,1030
20250106,121700,10826602710,11240,11240,11240,11230,406
20250106,121600,10822039590,11240,11240,11240,11230,1138
20250106,121500,10809253800,11250,11240,11290,11230,2094
20250106,121400,10785664880,11230,11240,11240,11230,1005
20250106,121300,10774377600,11230,11230,11230,11230,205
20250106,121200,10772075450,11230,11240,11240,11230,977
20250106,121100,10761100230,11240,11230,11240,11230,416
20250106,121000,10756426860,11230,11210,11240,11210,1717
20250106,120900,10737156530,11210,11210,11220,11210,1490
20250106,120800,10720453230,11210,11240,11240,11210,10065
20250106,120700,10607533450,11240,11260,11270,11240,11140
20250106,120600,10482185550,11270,11300,11300,11260,2002
20250106,120500,10459616050,11300,11270,11310,11270,1856
20250106,120400,10438651800,11270,11270,11280,11270,833
20250106,120300,10429261410,11260,11270,11280,11260,201
20250106,120200,10426996640,11270,11280,11280,11270,233
20250106,120100,10424369730,11270,11270,11270,11270,30
20250106,120000,10424031630,11260,11280,11300,11260,1705
20250106,115900,10404778490,11270,11280,11280,11270,472
20250106,115800,10399457970,11270,11260,11270,11260,1234
20250106,115700,10385554190,11260,11270,11270,11260,972
20250106,115600,10374609020,11270,11290,11290,11270,457
20250106,115500,10369455230,11290,11270,11290,11270,1155
20250106,115400,10356420500,11260,11280,11280,11260,3926
20250106,115300,10312178820,11290,11280,11290,11280,252
20250106,115200,10309334820,11280,11280,11290,11280,398
20250106,115100,10304845280,11270,11270,11290,11270,542
20250106,115000,10298733100,11300,11270,11300,11270,2868
20250106,114900,10266361760,11270,11260,11270,11260,1818
20250106,114800,10245878450,11260,11280,11280,11260,1039
20250106,114700,10234166290,11270,11290,11290,11270,245
20250106,114600,10231402570,11290,11310,11310,11290,278
20250106,114500,10228258730,11270,11280,11330,11260,1346
20250106,114400,10213043560,11280,11270,11280,11260,1803
20250106,114300,10192721880,11270,11290,11290,11270,308
20250106,114200,10189248850,11280,11290,11300,11280,193
20250106,114100,10187069960,11290,11270,11290,11270,467
20250106,114000,10181805010,11310,11260,11320,11260,4473
20250106,113900,10131344060,11270,11270,11270,11260,1001
20250106,113800,10120067060,11260,11270,11280,11260,1179
20250106,113700,10106784430,11270,11300,11300,11270,7020
20250106,113600,10027556790,11300,11300,11310,11290,1935
20250106,113500,10005688630,11300,11290,11320,11290,2121
20250106,113400,9981707250,11290,11290,11300,11290,386
20250106,113300,9977347600,11300,11310,11310,11290,1596
20250106,113200,9959313530,11300,11320,11320,11300,635
20250106,113100,9952133440,11310,11310,11320,11310,396
20250106,113000,9947654620,11310,11300,11320,11290,1707
20250106,112900,9928356780,11310,11310,11310,11300,774
20250106,112800,9919610470,11320,11310,11320,11300,917
20250106,112700,9909241540,11310,11320,11320,11310,497
20250106,112600,9903618930,11320,11310,11330,11300,2779
20250106,112500,9872173080,11310,11290,11310,11280,2212
20250106,112400,9847179070,11290,11290,11290,11280,342
20250106,112300,9843319220,11280,11290,11290,11280,556
20250106,112200,9837043050,11280,11290,11300,11280,617
20250106,112100,9830075910,11290,11290,11300,11280,718
20250106,112000,9821967750,11290,11290,11300,11280,2559
20250106,111900,9793077100,11290,11290,11290,11280,229
20250106,111800,9790493410,11290,11300,11300,11280,2081
20250106,111700,9766998040,11300,11290,11300,11290,1071
20250106,111600,9754903500,11290,11290,11300,11290,1146
20250106,111500,9741964420,11290,11290,11300,11280,4351
20250106,111400,9692814590,11280,11290,11290,11280,590
20250106,111300,9686158840,11290,11290,11290,11280,1243
20250106,111200,9672136660,11280,11270,11280,11270,906
20250106,111100,9661918710,11280,11290,11290,11270,86
20250106,111000,9660948510,11290,11270,11290,11270,1146
20250106,110900,9648021080,11270,11260,11270,11260,342
20250106,110800,9644167550,11270,11260,11270,11260,68
20250106,110700,9643401860,11260,11250,11260,11240,706
20250106,110600,9635458130,11250,11260,11260,11240,2693
20250106,110500,9605177900,11250,11240,11280,11240,1285
20250106,110400,9590696940,11240,11250,11250,11240,3323
20250106,110300,9553319470,11250,11270,11270,11250,5145
20250106,110200,9495366800,11270,11260,11270,11260,526
20250106,110100,9489443020,11260,11260,11280,11250,6046
20250106,110000,9421376590,11260,11270,11310,11260,4355
20250106,105900,9372265800,11280,11280,11280,11270,1934
20250106,105800,9350450740,11280,11300,11300,11280,2208
20250106,105700,9325527500,11300,11300,11310,11300,3609
20250106,105600,9284735220,11290,11280,11300,11270,4355
20250106,105500,9235583210,11280,11260,11280,11260,3127
20250106,105400,9200328350,11260,11260,11260,11250,3076
20250106,105300,9165692670,11270,11270,11280,11270,1712
20250106,105200,9146398060,11270,11280,11280,11270,749
20250106,105100,9137956730,11270,11260,11280,11260,460
20250106,105000,9132773290,11260,11270,11280,11260,2318
20250106,104900,9106648880,11260,11270,11280,11250,3398
20250106,104800,9068369660,11270,11260,11280,11260,1313
20250106,104700,9053577410,11270,11260,11270,11260,1443
20250106,104600,9037328720,11260,11260,11270,11260,1321
20250106,104500,9022451950,11250,11250,11270,11250,1921
20250106,104400,9000824100,11260,11280,11280,11260,3201
20250106,104300,8964765360,11280,11290,11290,11280,2044
20250106,104200,8941701810,11290,11310,11320,11280,5045
20250106,104100,8884690350,11310,11350,11350,11310,241
20250106,104000,8881955040,11360,11320,11370,11300,4119
20250106,103900,8835254450,11350,11310,11350,11310,5339
20250106,103800,8774679310,11320,11290,11320,11290,694
20250106,103700,8766838740,11280,11290,11290,11280,5457
20250106,103600,8705260470,11290,11320,11320,11290,3112
20250106,103500,8670109140,11330,11310,11350,11300,1870
20250106,103400,8648933400,11310,11320,11320,11310,5581
20250106,103300,8585801600,11330,11350,11360,11310,5514
20250106,103200,8523262680,11350,11350,11380,11350,3215
20250106,103100,8486721220,11360,11340,11370,11330,2055
20250106,103000,8463379460,11340,11310,11340,11300,8255
20250106,102900,8369977840,11310,11330,11350,11310,7920
20250106,102800,8280283880,11340,11340,11350,11330,2143
20250106,102700,8255975160,11340,11360,11370,11340,777
20250106,102600,8247156760,11360,11350,11380,11350,1206
20250106,102500,8233458630,11350,11340,11380,11330,2327
20250106,102400,8207016570,11330,11340,11340,11320,3979
20250106,102300,8161917450,11350,11350,11350,11340,1327
20250106,102200,8146865970,11350,11350,11360,11330,3807
20250106,102100,8103673720,11360,11370,11380,11360,1378
20250106,102000,8088015880,11400,11360,11420,11330,6572
20250106,101900,8013275630,11360,11350,11360,11350,1233
20250106,101800,7999274370,11350,11390,11400,11350,6139
20250106,101700,7929510620,11390,11370,11390,11330,5926
20250106,101600,7862168190,11380,11440,11440,11360,13362
20250106,101500,7709773280,11430,11380,11450,11380,27964
20250106,101400,7390561400,11380,11380,11390,11370,4186
20250106,101300,7342923510,11380,11380,11390,11360,5982
20250106,101200,7274847130,11380,11350,11380,11350,9581
20250106,101100,7165901090,11370,11330,11370,11330,3143
20250106,101000,7130227350,11310,11350,11390,11310,15328
20250106,100900,6956239900,11340,11370,11380,11340,8219
20250106,100800,6862873970,11370,11370,11380,11350,8036
20250106,100700,6771529050,11370,11350,11370,11330,5271
20250106,100600,6711666270,11350,11310,11350,11300,5415
20250106,100500,6650274440,11310,11300,11320,11270,6636
20250106,100400,6575294780,11290,11280,11300,11280,5760
20250106,100300,6510271240,11280,11250,11280,11240,2533
20250106,100200,6481766480,11250,11230,11260,11230,689
20250106,100100,6474018560,11230,11250,11260,11230,3675
20250106,100000,6432713680,11260,11230,11280,11220,2871
20250106,095900,6400394490,11210,11240,11250,11210,5586
20250106,095800,6337705500,11240,11230,11250,11230,1485
20250106,095700,6321017730,11230,11240,11250,11230,3253
20250106,095600,6284466490,11240,11270,11270,11240,893
20250106,095500,6274424950,11280,11240,11280,11240,2476
20250106,095400,6246533410,11240,11240,11250,11240,1227
20250106,095300,6232734430,11240,11250,11270,11240,7420
20250106,095200,6149159080,11270,11300,11300,11250,4400
20250106,095100,6099559200,11300,11300,11300,11290,2152
20250106,095000,6075249810,11290,11280,11320,11280,1818
20250106,094900,6054702320,11280,11290,11290,11270,2293
20250106,094800,6028856860,11280,11300,11300,11280,3728
20250106,094700,5986761510,11300,11260,11300,11260,2914
20250106,094600,5953905890,11280,11280,11290,11250,2095
20250106,094500,5930308660,11290,11290,11340,11290,3188
20250106,094400,5894266260,11300,11290,11300,11250,9097
20250106,094300,5791795950,11310,11270,11310,11260,10267
20250106,094200,5675887900,11270,11220,11270,11210,5314
20250106,094100,5616088040,11220,11230,11230,11200,2250
20250106,094000,5590867150,11230,11190,11260,11190,3944
20250106,093900,5546564730,11220,11210,11220,11190,3560
20250106,093800,5506691510,11210,11250,11250,11180,10665
20250106,093700,5387283790,11260,11260,11260,11230,8676
20250106,093600,5289757490,11260,11300,11300,11250,4127
20250106,093500,5243246280,11300,11260,11300,11250,5413
20250106,093400,5182222000,11260,11210,11270,11200,5932
20250106,093300,5115713420,11200,11280,11280,11200,13092
20250106,093200,4968508100,11290,11350,11350,11280,12923
20250106,093100,4822374550,11360,11360,11370,11340,4643
20250106,093000,4769661560,11360,11400,11400,11340,7086
20250106,092900,4689076050,11400,11400,11410,11390,8445
20250106,092800,4592793650,11400,11320,11410,11320,29208
20250106,092700,4260637730,11330,11350,11350,11320,9408
20250106,092600,4154010100,11340,11370,11370,11340,5351
20250106,092500,4093247120,11370,11320,11370,11310,7465
20250106,092400,4008594380,11310,11370,11370,11300,11749
20250106,092300,3875607930,11370,11320,11370,11310,31380
20250106,092200,3519694810,11330,11290,11330,11270,15800
20250106,092100,3341160490,11290,11250,11290,11250,12523
20250106,092000,3199980220,11270,11250,11280,11220,10691
20250106,091900,3079740550,11250,11270,11270,11240,12567
20250106,091800,2938263680,11260,11240,11290,11240,15837
20250106,091700,2759918290,11240,11200,11240,11200,6841
20250106,091600,2683186370,11170,11150,11210,11130,7272
20250106,091500,2601935480,11180,11140,11180,11130,7176
20250106,091400,2521876620,11140,11160,11170,11130,3685
20250106,091300,2480803170,11160,11150,11180,11150,2745
20250106,091200,2450145020,11160,11190,11190,11150,11358
20250106,091100,2323380320,11190,11200,11200,11160,5185
20250106,091000,2265385400,11170,11190,11210,11130,9042
20250106,090900,2164273640,11190,11080,11200,11080,6888
20250106,090800,2087501460,11070,11100,11100,11050,3086
20250106,090700,2053302370,11100,11070,11100,10980,20864
20250106,090600,1823309160,11060,11120,11150,11060,12587
20250106,090500,1683624760,11130,11180,11210,11120,20129
20250106,090400,1459091580,11200,11200,11240,11160,15841
20250106,090300,1281754520,11210,11180,11230,11160,15677
20250106,090200,1106191490,11170,11190,11220,11150,24914
20250106,090100,827508260,11180,11160,11220,11110,21995
20250106,090000,581735970,11160,11030,11210,11030,52533