KissMeData/232140/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,205100,110664689970,12250,12250,12250,12250,86500
20250108,205000,110664689970,12250,12250,12250,12250,0
20250108,204900,110664689970,12250,12250,12250,12250,0
20250108,204800,110664689970,12250,12250,12250,12250,0
20250108,204700,110664689970,12250,12250,12250,12250,0
20250108,204600,110664689970,12250,12250,12250,12250,0
20250108,204500,110664689970,12250,12250,12250,12250,0
20250108,204400,110664689970,12250,12250,12250,12250,0
20250108,204300,110664689970,12250,12250,12250,12250,0
20250108,204200,110664689970,12250,12250,12250,12250,0
20250108,204100,110664689970,12250,12250,12250,12250,0
20250108,204000,110664689970,12250,12250,12250,12250,0
20250108,203900,110664689970,12250,12250,12250,12250,0
20250108,203800,110664689970,12250,12250,12250,12250,0
20250108,203700,110664689970,12250,12250,12250,12250,0
20250108,203600,110664689970,12250,12250,12250,12250,0
20250108,203500,110664689970,12250,12250,12250,12250,0
20250108,203400,110664689970,12250,12250,12250,12250,0
20250108,203300,110664689970,12250,12250,12250,12250,0
20250108,203200,110664689970,12250,12250,12250,12250,0
20250108,203100,110664689970,12250,12250,12250,12250,0
20250108,203000,110664689970,12250,12250,12250,12250,0
20250108,202900,110664689970,12250,12250,12250,12250,0
20250108,202800,110664689970,12250,12250,12250,12250,0
20250108,202700,110664689970,12250,12250,12250,12250,0
20250108,202600,110664689970,12250,12250,12250,12250,0
20250108,202500,110664689970,12250,12250,12250,12250,0
20250108,202400,110664689970,12250,12250,12250,12250,0
20250108,202300,110664689970,12250,12250,12250,12250,0
20250108,202200,110664689970,12250,12250,12250,12250,0
20250108,202100,110664689970,12250,12250,12250,12250,86500
20250108,202000,110664689970,12250,12250,12250,12250,0
20250108,201900,110664689970,12250,12250,12250,12250,0
20250108,201800,110664689970,12250,12250,12250,12250,0
20250108,201700,110664689970,12250,12250,12250,12250,0
20250108,201600,110664689970,12250,12250,12250,12250,0
20250108,201500,110664689970,12250,12250,12250,12250,0
20250108,201400,110664689970,12250,12250,12250,12250,0
20250108,201300,110664689970,12250,12250,12250,12250,0
20250108,201200,110664689970,12250,12250,12250,12250,0
20250108,201100,110664689970,12250,12250,12250,12250,0
20250108,201000,110664689970,12250,12250,12250,12250,0
20250108,200900,110664689970,12250,12250,12250,12250,0
20250108,200800,110664689970,12250,12250,12250,12250,0
20250108,200700,110664689970,12250,12250,12250,12250,0
20250108,200600,110664689970,12250,12250,12250,12250,0
20250108,200500,110664689970,12250,12250,12250,12250,0
20250108,200400,110664689970,12250,12250,12250,12250,0
20250108,200300,110664689970,12250,12250,12250,12250,0
20250108,200200,110664689970,12250,12250,12250,12250,0
20250108,200100,110664689970,12250,12250,12250,12250,0
20250108,200000,110664689970,12250,12250,12250,12250,0
20250108,195900,110664689970,12250,12250,12250,12250,0
20250108,195800,110664689970,12250,12250,12250,12250,0
20250108,195700,110664689970,12250,12250,12250,12250,0
20250108,195600,110664689970,12250,12250,12250,12250,0
20250108,195500,110664689970,12250,12250,12250,12250,0
20250108,195400,110664689970,12250,12250,12250,12250,0
20250108,195300,110664689970,12250,12250,12250,12250,0
20250108,195200,110664689970,12250,12250,12250,12250,0
20250108,195100,110664689970,12250,12250,12250,12250,86500
20250108,195000,110664689970,12250,12250,12250,12250,0
20250108,194900,110664689970,12250,12250,12250,12250,0
20250108,194800,110664689970,12250,12250,12250,12250,0
20250108,194700,110664689970,12250,12250,12250,12250,0
20250108,194600,110664689970,12250,12250,12250,12250,0
20250108,194500,110664689970,12250,12250,12250,12250,0
20250108,194400,110664689970,12250,12250,12250,12250,0
20250108,194300,110664689970,12250,12250,12250,12250,0
20250108,194200,110664689970,12250,12250,12250,12250,0
20250108,194100,110664689970,12250,12250,12250,12250,0
20250108,194000,110664689970,12250,12250,12250,12250,0
20250108,193900,110664689970,12250,12250,12250,12250,0
20250108,193800,110664689970,12250,12250,12250,12250,0
20250108,193700,110664689970,12250,12250,12250,12250,0
20250108,193600,110664689970,12250,12250,12250,12250,0
20250108,193500,110664689970,12250,12250,12250,12250,0
20250108,193400,110664689970,12250,12250,12250,12250,0
20250108,193300,110664689970,12250,12250,12250,12250,0
20250108,193200,110664689970,12250,12250,12250,12250,0
20250108,193100,110664689970,12250,12250,12250,12250,0
20250108,193000,110664689970,12250,12250,12250,12250,0
20250108,192900,110664689970,12250,12250,12250,12250,0
20250108,192800,110664689970,12250,12250,12250,12250,0
20250108,192700,110664689970,12250,12250,12250,12250,0
20250108,192600,110664689970,12250,12250,12250,12250,0
20250108,192500,110664689970,12250,12250,12250,12250,0
20250108,192400,110664689970,12250,12250,12250,12250,0
20250108,192300,110664689970,12250,12250,12250,12250,0
20250108,192200,110664689970,12250,12250,12250,12250,0
20250108,192100,110664689970,12250,12250,12250,12250,86500
20250108,192000,110664689970,12250,12250,12250,12250,0
20250108,191900,110664689970,12250,12250,12250,12250,0
20250108,191800,110664689970,12250,12250,12250,12250,0
20250108,191700,110664689970,12250,12250,12250,12250,0
20250108,191600,110664689970,12250,12250,12250,12250,0
20250108,191500,110664689970,12250,12250,12250,12250,0
20250108,191400,110664689970,12250,12250,12250,12250,0
20250108,191300,110664689970,12250,12250,12250,12250,0
20250108,191200,110664689970,12250,12250,12250,12250,0
20250108,191100,110664689970,12250,12250,12250,12250,0
20250108,191000,110664689970,12250,12250,12250,12250,0
20250108,190900,110664689970,12250,12250,12250,12250,0
20250108,190800,110664689970,12250,12250,12250,12250,0
20250108,190700,110664689970,12250,12250,12250,12250,0
20250108,190600,110664689970,12250,12250,12250,12250,0
20250108,190500,110664689970,12250,12250,12250,12250,0
20250108,190400,110664689970,12250,12250,12250,12250,0
20250108,190300,110664689970,12250,12250,12250,12250,0
20250108,190200,110664689970,12250,12250,12250,12250,0
20250108,190100,110664689970,12250,12250,12250,12250,0
20250108,190000,110664689970,12250,12250,12250,12250,0
20250108,185900,110664689970,12250,12250,12250,12250,0
20250108,185800,110664689970,12250,12250,12250,12250,0
20250108,185700,110664689970,12250,12250,12250,12250,0
20250108,185600,110664689970,12250,12250,12250,12250,0
20250108,185500,110664689970,12250,12250,12250,12250,0
20250108,185400,110664689970,12250,12250,12250,12250,0
20250108,185300,110664689970,12250,12250,12250,12250,0
20250108,185200,110664689970,12250,12250,12250,12250,0
20250108,185100,110664689970,12250,12250,12250,12250,86500
20250108,185000,110664689970,12250,12250,12250,12250,0
20250108,184900,110664689970,12250,12250,12250,12250,0
20250108,184800,110664689970,12250,12250,12250,12250,0
20250108,184700,110664689970,12250,12250,12250,12250,0
20250108,184600,110664689970,12250,12250,12250,12250,0
20250108,184500,110664689970,12250,12250,12250,12250,0
20250108,184400,110664689970,12250,12250,12250,12250,0
20250108,184300,110664689970,12250,12250,12250,12250,0
20250108,184200,110664689970,12250,12250,12250,12250,0
20250108,184100,110664689970,12250,12250,12250,12250,0
20250108,184000,110664689970,12250,12250,12250,12250,0
20250108,183900,110664689970,12250,12250,12250,12250,0
20250108,183800,110664689970,12250,12250,12250,12250,0
20250108,183700,110664689970,12250,12250,12250,12250,0
20250108,183600,110664689970,12250,12250,12250,12250,0
20250108,183500,110664689970,12250,12250,12250,12250,0
20250108,183400,110664689970,12250,12250,12250,12250,0
20250108,183300,110664689970,12250,12250,12250,12250,0
20250108,183200,110664689970,12250,12250,12250,12250,0
20250108,183100,110664689970,12250,12250,12250,12250,0
20250108,183000,110664689970,12250,12250,12250,12250,0
20250108,182900,110664689970,12250,12250,12250,12250,0
20250108,182800,110664689970,12250,12250,12250,12250,0
20250108,182700,110664689970,12250,12250,12250,12250,0
20250108,182600,110664689970,12250,12250,12250,12250,0
20250108,182500,110664689970,12250,12250,12250,12250,0
20250108,182400,110664689970,12250,12250,12250,12250,0
20250108,182300,110664689970,12250,12250,12250,12250,0
20250108,182200,110664689970,12250,12250,12250,12250,0
20250108,182100,110664689970,12250,12250,12250,12250,86500
20250108,182000,110664689970,12250,12250,12250,12250,0
20250108,181900,110664689970,12250,12250,12250,12250,0
20250108,181800,110664689970,12250,12250,12250,12250,0
20250108,181700,110664689970,12250,12250,12250,12250,0
20250108,181600,110664689970,12250,12250,12250,12250,0
20250108,181500,110664689970,12250,12250,12250,12250,0
20250108,181400,110664689970,12250,12250,12250,12250,0
20250108,181300,110664689970,12250,12250,12250,12250,0
20250108,181200,110664689970,12250,12250,12250,12250,0
20250108,181100,110664689970,12250,12250,12250,12250,0
20250108,181000,110664689970,12250,12250,12250,12250,0
20250108,180900,110664689970,12250,12250,12250,12250,0
20250108,180800,110664689970,12250,12250,12250,12250,0
20250108,180700,110664689970,12250,12250,12250,12250,0
20250108,180600,110664689970,12250,12250,12250,12250,0
20250108,180500,110664689970,12250,12250,12250,12250,0
20250108,180400,110664689970,12250,12250,12250,12250,0
20250108,180300,110664689970,12250,12250,12250,12250,0
20250108,180200,110664689970,12250,12250,12250,12250,0
20250108,180100,110664689970,12250,12250,12250,12250,0
20250108,180000,110664689970,12250,12250,12250,12250,0
20250108,175900,110664689970,12250,12250,12250,12250,0
20250108,175800,110664689970,12250,12250,12250,12250,0
20250108,175700,110664689970,12250,12250,12250,12250,0
20250108,175600,110664689970,12250,12250,12250,12250,0
20250108,175500,110664689970,12250,12250,12250,12250,0
20250108,175400,110664689970,12250,12250,12250,12250,0
20250108,175300,110664689970,12250,12250,12250,12250,0
20250108,175200,110664689970,12250,12250,12250,12250,0
20250108,175100,110664689970,12250,12250,12250,12250,86500
20250108,175000,110664689970,12250,12250,12250,12250,0
20250108,174900,110664689970,12250,12250,12250,12250,0
20250108,174800,110664689970,12250,12250,12250,12250,0
20250108,174700,110664689970,12250,12250,12250,12250,0
20250108,174600,110664689970,12250,12250,12250,12250,0
20250108,174500,110664689970,12250,12250,12250,12250,0
20250108,174400,110664689970,12250,12250,12250,12250,0
20250108,174300,110664689970,12250,12250,12250,12250,0
20250108,174200,110664689970,12250,12250,12250,12250,0
20250108,174100,110664689970,12250,12250,12250,12250,0
20250108,174000,110664689970,12250,12250,12250,12250,0
20250108,173900,110664689970,12250,12250,12250,12250,0
20250108,173800,110664689970,12250,12250,12250,12250,0
20250108,173700,110664689970,12250,12250,12250,12250,0
20250108,173600,110664689970,12250,12250,12250,12250,0
20250108,173500,110664689970,12250,12250,12250,12250,0
20250108,173400,110664689970,12250,12250,12250,12250,0
20250108,173300,110664689970,12250,12250,12250,12250,0
20250108,173200,110664689970,12250,12250,12250,12250,0
20250108,173100,110664689970,12250,12250,12250,12250,0
20250108,173000,110664689970,12250,12250,12250,12250,0
20250108,172900,110664689970,12250,12250,12250,12250,0
20250108,172800,110664689970,12250,12250,12250,12250,0
20250108,172700,110664689970,12250,12250,12250,12250,0
20250108,172600,110664689970,12250,12250,12250,12250,0
20250108,172500,110664689970,12250,12250,12250,12250,0
20250108,172400,110664689970,12250,12250,12250,12250,0
20250108,172300,110664689970,12250,12250,12250,12250,0
20250108,172200,110664689970,12250,12250,12250,12250,0
20250108,172100,110664689970,12250,12250,12250,12250,86500
20250108,172000,110664689970,12250,12250,12250,12250,0
20250108,171900,110664689970,12250,12250,12250,12250,0
20250108,171800,110664689970,12250,12250,12250,12250,0
20250108,171700,110664689970,12250,12250,12250,12250,0
20250108,171600,110664689970,12250,12250,12250,12250,0
20250108,171500,110664689970,12250,12250,12250,12250,0
20250108,171400,110664689970,12250,12250,12250,12250,0
20250108,171300,110664689970,12250,12250,12250,12250,0
20250108,171200,110664689970,12250,12250,12250,12250,0
20250108,171100,110664689970,12250,12250,12250,12250,0
20250108,171000,110664689970,12250,12250,12250,12250,0
20250108,170900,110664689970,12250,12250,12250,12250,0
20250108,170800,110664689970,12250,12250,12250,12250,0
20250108,170700,110664689970,12250,12250,12250,12250,0
20250108,170600,110664689970,12250,12250,12250,12250,0
20250108,170500,110664689970,12250,12250,12250,12250,0
20250108,170400,110664689970,12250,12250,12250,12250,0
20250108,170300,110664689970,12250,12250,12250,12250,0
20250108,170200,110664689970,12250,12250,12250,12250,0
20250108,170100,110664689970,12250,12250,12250,12250,0
20250108,170000,110664689970,12250,12250,12250,12250,0
20250108,165900,110664689970,12250,12250,12250,12250,0
20250108,165800,110664689970,12250,12250,12250,12250,0
20250108,165700,110664689970,12250,12250,12250,12250,0
20250108,165600,110664689970,12250,12250,12250,12250,0
20250108,165500,110664689970,12250,12250,12250,12250,0
20250108,165400,110664689970,12250,12250,12250,12250,0
20250108,165300,110664689970,12250,12250,12250,12250,0
20250108,165200,110664689970,12250,12250,12250,12250,0
20250108,165100,110664689970,12250,12250,12250,12250,86500
20250108,165000,110664689970,12250,12250,12250,12250,0
20250108,164900,110664689970,12250,12250,12250,12250,0
20250108,164800,110664689970,12250,12250,12250,12250,0
20250108,164700,110664689970,12250,12250,12250,12250,0
20250108,164600,110664689970,12250,12250,12250,12250,0
20250108,164500,110664689970,12250,12250,12250,12250,0
20250108,164400,110664689970,12250,12250,12250,12250,0
20250108,164300,110664689970,12250,12250,12250,12250,0
20250108,164200,110664689970,12250,12250,12250,12250,0
20250108,164100,110664689970,12250,12250,12250,12250,0
20250108,164000,110664689970,12250,12250,12250,12250,0
20250108,163900,110664689970,12250,12250,12250,12250,0
20250108,163800,110664689970,12250,12250,12250,12250,0
20250108,163700,110664689970,12250,12250,12250,12250,0
20250108,163600,110664689970,12250,12250,12250,12250,0
20250108,163500,110664689970,12250,12250,12250,12250,0
20250108,163400,110664689970,12250,12250,12250,12250,0
20250108,163300,110664689970,12250,12250,12250,12250,0
20250108,163200,110664689970,12250,12250,12250,12250,0
20250108,163100,110664689970,12250,12250,12250,12250,0
20250108,163000,110664689970,12250,12250,12250,12250,0
20250108,162900,110664689970,12250,12250,12250,12250,0
20250108,162800,110664689970,12250,12250,12250,12250,0
20250108,162700,110664689970,12250,12250,12250,12250,0
20250108,162600,110664689970,12250,12250,12250,12250,0
20250108,162500,110664689970,12250,12250,12250,12250,0
20250108,162400,110664689970,12250,12250,12250,12250,0
20250108,162300,110664689970,12250,12250,12250,12250,0
20250108,162200,110664689970,12250,12250,12250,12250,0
20250108,162100,110664689970,12250,12250,12250,12250,86500
20250108,162000,110664689970,12250,12250,12250,12250,0
20250108,161900,110664689970,12250,12250,12250,12250,0
20250108,161800,110664689970,12250,12250,12250,12250,0
20250108,161700,110664689970,12250,12250,12250,12250,0
20250108,161600,110664689970,12250,12250,12250,12250,0
20250108,161500,110664689970,12250,12250,12250,12250,0
20250108,161400,110664689970,12250,12250,12250,12250,0
20250108,161300,110664689970,12250,12250,12250,12250,0
20250108,161200,110664689970,12250,12250,12250,12250,0
20250108,161100,110664689970,12250,12250,12250,12250,0
20250108,161000,110664689970,12250,12250,12250,12250,0
20250108,160900,110664689970,12250,12250,12250,12250,0
20250108,160800,110664689970,12250,12250,12250,12250,0
20250108,160700,110664689970,12250,12250,12250,12250,0
20250108,160600,110664689970,12250,12250,12250,12250,0
20250108,160500,110664689970,12250,12250,12250,12250,0
20250108,160400,110664689970,12250,12250,12250,12250,0
20250108,160300,110664689970,12250,12250,12250,12250,0
20250108,160200,110664689970,12250,12250,12250,12250,0
20250108,160100,110664689970,12250,12250,12250,12250,0
20250108,160000,110664689970,12250,12250,12250,12250,0
20250108,155900,110664689970,12250,12250,12250,12250,0
20250108,155800,110664689970,12250,12250,12250,12250,0
20250108,155700,110664689970,12250,12250,12250,12250,0
20250108,155600,110664689970,12250,12250,12250,12250,0
20250108,155500,110664689970,12250,12250,12250,12250,0
20250108,155400,110664689970,12250,12250,12250,12250,0
20250108,155300,110664689970,12250,12250,12250,12250,0
20250108,155200,110664689970,12250,12250,12250,12250,0
20250108,155100,110664689970,12250,12250,12250,12250,86500
20250108,155000,110664689970,12250,12250,12250,12250,0
20250108,154900,110664689970,12250,12250,12250,12250,0
20250108,154800,110664689970,12250,12250,12250,12250,0
20250108,154700,110664689970,12250,12250,12250,12250,0
20250108,154600,110664689970,12250,12250,12250,12250,0
20250108,154500,110664689970,12250,12250,12250,12250,0
20250108,154400,110664689970,12250,12250,12250,12250,0
20250108,154300,110664689970,12250,12250,12250,12250,0
20250108,154200,110664689970,12250,12250,12250,12250,0
20250108,154100,110664689970,12250,12250,12250,12250,0
20250108,154000,110664689970,12250,12250,12250,12250,0
20250108,153900,110664689970,12250,12250,12250,12250,0
20250108,153800,110664689970,12250,12250,12250,12250,0
20250108,153700,110664689970,12250,12250,12250,12250,0
20250108,153600,110664689970,12250,12250,12250,12250,0
20250108,153500,110664689970,12250,12250,12250,12250,0
20250108,153400,110664689970,12250,12250,12250,12250,0
20250108,153300,110664689970,12250,12250,12250,12250,0
20250108,153200,110664689970,12250,12250,12250,12250,0
20250108,153100,110664689970,12250,12250,12250,12250,0
20250108,153000,110664689970,12250,12250,12250,12250,86500
20250108,152900,109605064970,12250,12250,12250,12250,0
20250108,152800,109605064970,12250,12250,12250,12250,0
20250108,152700,109605064970,12250,12250,12250,12250,0
20250108,152600,109605064970,12250,12250,12250,12250,0
20250108,152500,109605064970,12250,12250,12250,12250,0
20250108,152400,109605064970,12250,12250,12250,12250,0
20250108,152300,109605064970,12250,12250,12250,12250,0
20250108,152200,109605064970,12250,12250,12250,12250,0
20250108,152100,109605064970,12250,12250,12250,12250,0
20250108,152000,109605064970,12250,12250,12250,12250,0
20250108,151900,109605064970,12250,12260,12270,12240,35976
20250108,151800,109164103550,12250,12270,12270,12250,15590
20250108,151700,108972987890,12260,12270,12270,12260,10981
20250108,151600,108838334730,12260,12260,12270,12250,12713
20250108,151500,108682452070,12260,12250,12270,12240,10777
20250108,151400,108550382020,12250,12240,12270,12230,16177
20250108,151300,108352154340,12240,12240,12250,12230,15580
20250108,151200,108161496550,12230,12210,12240,12210,22814
20250108,151100,107882689300,12220,12220,12220,12210,4862
20250108,151000,107823300220,12210,12210,12220,12200,7861
20250108,150900,107727339110,12210,12170,12210,12170,26771
20250108,150800,107400997300,12180,12180,12190,12170,12602
20250108,150700,107247574320,12170,12200,12200,12170,6761
20250108,150600,107165190050,12190,12170,12200,12160,12790
20250108,150500,107009441400,12170,12190,12190,12170,11637
20250108,150400,106867688960,12190,12200,12200,12180,10898
20250108,150300,106734834790,12200,12210,12220,12190,6074
20250108,150200,106660758680,12210,12200,12240,12200,6694
20250108,150100,106578932030,12210,12200,12210,12180,9004
20250108,150000,106469092610,12200,12200,12210,12170,13696
20250108,145900,106302154170,12210,12210,12210,12190,3255
20250108,145800,106262434870,12210,12220,12220,12180,12110
20250108,145700,106114738590,12230,12230,12250,12220,13831
20250108,145600,105945517700,12230,12210,12240,12210,3662
20250108,145500,105900743490,12210,12200,12220,12200,5203
20250108,145400,105837228290,12200,12230,12230,12200,6638
20250108,145300,105756135940,12230,12230,12240,12220,3561
20250108,145200,105712590780,12240,12250,12250,12210,6462
20250108,145100,105633549250,12250,12220,12260,12220,6696
20250108,145000,105551562720,12230,12210,12230,12190,9406
20250108,144900,105436670270,12220,12210,12220,12200,4030
20250108,144800,105387465180,12210,12190,12220,12190,7874
20250108,144700,105291394220,12190,12190,12220,12180,9380
20250108,144600,105176927170,12190,12180,12200,12150,10335
20250108,144500,105051172990,12180,12220,12220,12150,38530
20250108,144400,104581971050,12210,12250,12250,12210,15370
20250108,144300,104394067350,12250,12250,12270,12240,6398
20250108,144200,104315710310,12240,12270,12280,12220,23546
20250108,144100,104027323470,12280,12290,12300,12280,3558
20250108,144000,103983614810,12290,12280,12300,12270,5208
20250108,143900,103919579300,12280,12270,12290,12270,5849
20250108,143800,103847780670,12270,12310,12310,12270,7999
20250108,143700,103749503900,12310,12310,12320,12300,12817
20250108,143600,103591771620,12310,12320,12330,12300,7025
20250108,143500,103505284440,12320,12330,12340,12310,5324
20250108,143400,103439682160,12330,12340,12350,12320,6767
20250108,143300,103356234470,12330,12320,12340,12310,5712
20250108,143200,103285828340,12310,12310,12320,12270,16273
20250108,143100,103085710070,12310,12320,12320,12300,5189
20250108,143000,103021845130,12310,12330,12340,12310,6071
20250108,142900,102947063460,12330,12340,12360,12320,13888
20250108,142800,102775636280,12340,12360,12370,12330,44843
20250108,142700,102221549930,12360,12320,12360,12310,26243
20250108,142600,101897595470,12310,12270,12340,12260,20811
20250108,142500,101641572800,12270,12260,12280,12260,2922
20250108,142400,101605732950,12260,12270,12270,12250,4723
20250108,142300,101547807620,12260,12260,12280,12260,5378
20250108,142200,101481833490,12270,12290,12290,12260,3185
20250108,142100,101442742900,12280,12260,12300,12220,10110
20250108,142000,101318847260,12260,12260,12290,12240,6078
20250108,141900,101244334370,12260,12290,12290,12240,6386
20250108,141800,101166008920,12280,12290,12300,12260,7631
20250108,141700,101072306580,12290,12300,12320,12290,5615
20250108,141600,101003225380,12300,12300,12310,12280,7315
20250108,141500,100913293710,12290,12290,12300,12290,3286
20250108,141400,100872897160,12290,12280,12310,12280,2746
20250108,141300,100839154750,12290,12320,12320,12280,8380
20250108,141200,100736098100,12310,12340,12350,12300,17640
20250108,141100,100518672790,12340,12310,12340,12310,9394
20250108,141000,100402920520,12320,12290,12320,12290,9729
20250108,140900,100283187620,12300,12270,12310,12230,19245
20250108,140800,100047338690,12250,12280,12280,12250,4416
20250108,140700,99993159330,12280,12300,12300,12280,4127
20250108,140600,99942445720,12300,12270,12300,12260,11195
20250108,140500,99804965680,12270,12280,12280,12250,7879
20250108,140400,99708328260,12280,12280,12280,12250,5910
20250108,140300,99635837060,12270,12270,12280,12260,4142
20250108,140200,99585035840,12260,12290,12290,12250,10758
20250108,140100,99453065980,12280,12300,12310,12270,6365
20250108,140000,99374838940,12300,12310,12310,12290,3538
20250108,135900,99331318770,12310,12290,12320,12280,8315
20250108,135800,99229014060,12280,12280,12310,12260,4133
20250108,135700,99178233680,12270,12270,12290,12260,2973
20250108,135600,99141739770,12270,12250,12300,12250,4439
20250108,135500,99087197670,12280,12280,12280,12240,5989
20250108,135400,99013796670,12280,12250,12280,12240,9882
20250108,135300,98892770030,12260,12280,12290,12250,6194
20250108,135200,98816761700,12290,12300,12310,12280,8002
20250108,135100,98718370890,12310,12270,12310,12270,5904
20250108,135000,98645813630,12280,12290,12300,12270,2889
20250108,134900,98610338770,12290,12310,12310,12290,5155
20250108,134800,98546948120,12300,12320,12340,12300,14848
20250108,134700,98363949620,12320,12270,12320,12260,18585
20250108,134600,98135713930,12270,12280,12290,12250,8250
20250108,134500,98034480930,12280,12250,12290,12230,6769
20250108,134400,97951437960,12260,12290,12290,12220,24256
20250108,134300,97654274110,12280,12260,12290,12250,6358
20250108,134200,97576256200,12260,12290,12300,12250,17132
20250108,134100,97366168460,12290,12300,12320,12270,14335
20250108,134000,97190040450,12300,12340,12350,12290,28317
20250108,133900,96841476040,12340,12360,12380,12330,24896
20250108,133800,96533761140,12350,12410,12410,12340,52155
20250108,133700,95888356170,12410,12330,12410,12320,106631
20250108,133600,94569029560,12320,12280,12330,12280,15409
20250108,133500,94379346510,12280,12300,12300,12280,8384
20250108,133400,94276281830,12290,12280,12300,12270,13394
20250108,133300,94111684570,12270,12270,12280,12260,7529
20250108,133200,94019293500,12280,12270,12280,12260,8702
20250108,133100,93912527430,12270,12220,12270,12220,13274
20250108,133000,93749939440,12220,12200,12220,12190,3858
20250108,132900,93702826180,12200,12190,12210,12180,3805
20250108,132800,93656425120,12190,12190,12200,12170,2599
20250108,132700,93624770430,12170,12190,12200,12170,4737
20250108,132600,93567026710,12190,12160,12190,12150,4802
20250108,132500,93508584890,12160,12150,12170,12140,9483
20250108,132400,93393317830,12150,12190,12200,12150,13175
20250108,132300,93233040720,12180,12180,12200,12170,12357
20250108,132200,93082569690,12180,12200,12210,12170,14058
20250108,132100,92911209240,12200,12260,12260,12200,16223
20250108,132000,92712934330,12260,12260,12270,12250,4466
20250108,131900,92658194490,12260,12220,12290,12220,12360
20250108,131800,92506603180,12240,12300,12300,12230,16080
20250108,131700,92309477900,12300,12300,12310,12270,5975
20250108,131600,92236065150,12290,12310,12350,12280,28439
20250108,131500,91885393310,12330,12310,12350,12310,21307
20250108,131400,91622636720,12310,12300,12320,12260,15973
20250108,131300,91426144110,12300,12300,12310,12260,22107
20250108,131200,91154364180,12300,12290,12310,12280,6098
20250108,131100,91079419000,12290,12300,12340,12290,19512
20250108,131000,90839149760,12290,12310,12310,12280,9815
20250108,130900,90718466130,12300,12310,12310,12280,17137
20250108,130800,90507747400,12310,12330,12340,12290,32335
20250108,130700,90109373810,12330,12270,12360,12260,94013
20250108,130600,88951746220,12270,12240,12270,12220,20769
20250108,130500,88697327380,12240,12210,12240,12190,13672
20250108,130400,88530321810,12200,12180,12210,12180,11010
20250108,130300,88396018450,12180,12170,12180,12170,1380
20250108,130200,88379216840,12170,12180,12180,12170,1589
20250108,130100,88359872480,12180,12190,12190,12170,2937
20250108,130000,88324093570,12190,12140,12190,12130,6516
20250108,125900,88244885900,12140,12160,12160,12140,5052
20250108,125800,88183511670,12150,12160,12170,12150,3525
20250108,125700,88140677730,12170,12160,12190,12150,6630
20250108,125600,88060016770,12170,12200,12200,12160,9812
20250108,125500,87940541370,12200,12200,12210,12180,3785
20250108,125400,87894385230,12200,12160,12210,12150,5973
20250108,125300,87821579410,12150,12200,12200,12150,8597
20250108,125200,87716979840,12180,12200,12210,12180,7238
20250108,125100,87628697650,12210,12200,12210,12190,4492
20250108,125000,87573899670,12200,12170,12210,12170,8349
20250108,124900,87472099630,12170,12160,12180,12150,2729
20250108,124800,87438906140,12190,12170,12210,12160,9454
20250108,124700,87323677160,12180,12170,12200,12160,16590
20250108,124600,87121467380,12170,12140,12180,12130,7394
20250108,124500,87031543720,12130,12130,12150,12120,5247
20250108,124400,86967890580,12130,12140,12150,12110,6972
20250108,124300,86883354850,12140,12100,12150,12100,10023
20250108,124200,86761706150,12100,12100,12120,12100,5101
20250108,124100,86699959790,12110,12080,12110,12070,3329
20250108,124000,86659702520,12080,12080,12090,12070,5394
20250108,123900,86594549580,12090,12100,12100,12080,2277
20250108,123800,86567031940,12100,12090,12100,12080,5933
20250108,123700,86495297170,12090,12090,12100,12080,7151
20250108,123600,86408844380,12100,12000,12100,12000,11128
20250108,123500,86274904050,12000,12030,12030,11980,34467
20250108,123400,85861032340,12020,12100,12110,12020,42052
20250108,123300,85353696760,12100,12090,12110,12090,10739
20250108,123200,85223756350,12090,12140,12140,12080,12632
20250108,123100,85070826580,12140,12150,12150,12140,4470
20250108,123000,85016540260,12140,12130,12150,12120,6423
20250108,122900,84938604680,12120,12120,12130,12090,20878
20250108,122800,84685831810,12120,12130,12130,12110,7502
20250108,122700,84594908780,12130,12130,12140,12120,13901
20250108,122600,84426328260,12130,12140,12150,12130,11142
20250108,122500,84291106160,12150,12150,12160,12140,12253
20250108,122400,84142232270,12150,12170,12170,12150,4383
20250108,122300,84088932440,12170,12160,12170,12160,4655
20250108,122200,84032311250,12160,12160,12180,12150,8690
20250108,122100,83926616720,12170,12180,12190,12160,4688
20250108,122000,83869556080,12180,12180,12190,12170,4071
20250108,121900,83819979370,12180,12190,12190,12180,2761
20250108,121800,83786339710,12190,12200,12210,12180,4383
20250108,121700,83732883410,12200,12160,12210,12160,14085
20250108,121600,83561352360,12160,12140,12170,12130,5623
20250108,121500,83493018230,12130,12170,12170,12130,14796
20250108,121400,83313367080,12170,12170,12180,12130,26867
20250108,121300,82986976290,12170,12190,12190,12170,6093
20250108,121200,82912775080,12190,12220,12220,12180,7270
20250108,121100,82824118170,12220,12220,12250,12200,7023
20250108,121000,82738322390,12220,12280,12280,12220,5854
20250108,120900,82666595180,12280,12250,12280,12230,11225
20250108,120800,82528967300,12240,12220,12270,12210,4815
20250108,120700,82470061250,12220,12190,12230,12190,7065
20250108,120600,82383799850,12190,12190,12210,12180,10755
20250108,120500,82252617760,12190,12190,12220,12180,8600
20250108,120400,82147775760,12220,12200,12220,12180,4887
20250108,120300,82088130520,12210,12200,12210,12150,29437
20250108,120200,81729660870,12200,12240,12240,12200,13592
20250108,120100,81563587690,12240,12230,12260,12230,5323
20250108,120000,81498390980,12230,12230,12260,12230,5957
20250108,115900,81425505570,12230,12220,12270,12220,24645
20250108,115800,81123857630,12230,12260,12260,12220,7278
20250108,115700,81034797750,12250,12230,12260,12230,9895
20250108,115600,80913709930,12240,12260,12270,12220,4555
20250108,115500,80857942540,12260,12200,12280,12200,10623
20250108,115400,80727910540,12200,12270,12280,12190,24210
20250108,115300,80431883070,12270,12280,12300,12260,9655
20250108,115200,80313265660,12300,12340,12360,12270,20327
20250108,115100,80062914170,12350,12280,12350,12270,13515
20250108,115000,79896472380,12270,12280,12290,12260,7103
20250108,114900,79809285390,12280,12270,12300,12270,6359
20250108,114800,79731150920,12280,12280,12300,12260,4829
20250108,114700,79671859130,12280,12280,12290,12270,7646
20250108,114600,79577958880,12280,12290,12320,12280,13721
20250108,114500,79409162780,12290,12260,12290,12250,11851
20250108,114400,79263781270,12260,12210,12260,12190,17622
20250108,114300,79048518210,12200,12190,12230,12190,15783
20250108,114200,78855823100,12210,12250,12250,12170,41166
20250108,114100,78353309500,12250,12280,12280,12250,7532
20250108,114000,78260925600,12270,12270,12300,12260,7003
20250108,113900,78174970890,12270,12240,12300,12230,9644
20250108,113800,78056621260,12250,12260,12290,12220,26647
20250108,113700,77730535650,12290,12300,12300,12250,19729
20250108,113600,77488331980,12300,12320,12330,12300,6458
20250108,113500,77408817510,12320,12320,12340,12300,8067
20250108,113400,77309467690,12320,12370,12380,12310,16318
20250108,113300,77107937720,12360,12350,12390,12340,14460
20250108,113200,76929167640,12380,12340,12400,12340,27737
20250108,113100,76586075630,12350,12350,12360,12340,11206
20250108,113000,76447652430,12350,12310,12380,12300,25606
20250108,112900,76131352170,12310,12300,12320,12280,15210
20250108,112800,75944148060,12280,12290,12300,12270,7183
20250108,112700,75855871550,12290,12290,12300,12260,13653
20250108,112600,75688167210,12290,12270,12300,12230,22885
20250108,112500,75407557660,12280,12300,12300,12220,66054
20250108,112400,74597866450,12300,12330,12340,12300,29814
20250108,112300,74230769910,12330,12310,12350,12300,30153
20250108,112200,73859240610,12310,12390,12410,12300,78177
20250108,112100,72894237400,12390,12440,12490,12370,97967
20250108,112000,71673933580,12440,12380,12450,12380,53426
20250108,111900,71009685860,12370,12370,12390,12340,25542
20250108,111800,70693867080,12380,12440,12460,12360,59346
20250108,111700,69956563360,12450,12380,12450,12370,80671
20250108,111600,68954591900,12380,12330,12380,12300,31518
20250108,111500,68565559860,12330,12290,12340,12280,25737
20250108,111400,68248720330,12290,12280,12300,12270,14338
20250108,111300,68072552280,12270,12280,12310,12270,20810
20250108,111200,67816883710,12280,12270,12300,12260,18333
20250108,111100,67591673980,12270,12390,12400,12270,85425
20250108,111000,66536477950,12390,12300,12420,12300,93726
20250108,110900,65376766950,12300,12320,12330,12300,23962
20250108,110800,65081723160,12320,12280,12330,12250,49182
20250108,110700,64476279550,12260,12290,12300,12200,47892
20250108,110600,63889695980,12290,12290,12300,12230,33620
20250108,110500,63477462540,12290,12270,12290,12220,42732
20250108,110400,62953739320,12260,12340,12350,12250,78225
20250108,110300,61990981360,12340,12320,12400,12290,82006
20250108,110200,60978029280,12330,12280,12420,12270,265068
20250108,110100,57704140850,12280,12150,12280,12150,80004
20250108,110000,56724997300,12160,12180,12180,12130,15878
20250108,105900,56531999410,12180,12170,12190,12160,9909
20250108,105800,56411306730,12170,12160,12190,12140,12727
20250108,105700,56256579150,12160,12180,12210,12150,29860
20250108,105600,55892766980,12180,12230,12230,12150,31135
20250108,105500,55513240400,12200,12140,12230,12130,51307
20250108,105400,54888502430,12150,12100,12160,12090,47655
20250108,105300,54310646270,12110,12130,12140,12060,24092
20250108,105200,54019236370,12140,12150,12180,12070,60952
20250108,105100,53278882970,12150,12180,12230,12110,99240
20250108,105000,52071124830,12170,12080,12170,12080,76048
20250108,104900,51148442410,12090,12050,12090,12010,38511
20250108,104800,50684114150,12050,11960,12050,11940,35348
20250108,104700,50259197350,11980,11930,11980,11910,15905
20250108,104600,50069142320,11930,11970,11980,11920,10068
20250108,104500,49948841570,11970,11960,11970,11930,14492
20250108,104400,49775658210,11940,11970,11980,11930,12477
20250108,104300,49626343790,11970,11910,11970,11880,8698
20250108,104200,49522660980,11920,11960,11960,11890,23332
20250108,104100,49244627650,11960,11940,11960,11930,9158
20250108,104000,49135220400,11940,12000,12030,11920,45251
20250108,103900,48593315100,11990,11940,12040,11940,52365
20250108,103800,47965255800,11950,11950,11960,11920,19906
20250108,103700,47727532860,11960,11930,11980,11920,19402
20250108,103600,47495456110,11910,11910,11960,11910,19333
20250108,103500,47264725490,11910,11960,11970,11890,26430
20250108,103400,46949379700,11950,11880,11990,11880,60978
20250108,103300,46220892320,11890,11880,11910,11850,26936
20250108,103200,45900692560,11880,11770,11880,11770,19137
20250108,103100,45674411120,11780,11740,11780,11740,11551
20250108,103000,45538687280,11740,11710,11780,11700,33659
20250108,102900,45143504340,11730,11770,11780,11700,48768
20250108,102800,44570633750,11770,11820,11820,11770,24274
20250108,102700,44284317420,11800,11800,11840,11800,20524
20250108,102600,44041991510,11800,11890,11890,11800,29365
20250108,102500,43694243750,11890,11910,11920,11890,8583
20250108,102400,43592080800,11910,11890,11910,11890,5846
20250108,102300,43522532490,11890,11890,11920,11880,6708
20250108,102200,43442685770,11880,11860,11890,11850,5672
20250108,102100,43375365280,11850,11850,11890,11840,14157
20250108,102000,43207489060,11850,11900,11910,11850,14614
20250108,101900,43033812890,11910,11930,11960,11900,14128
20250108,101800,42865259050,11910,11960,11960,11870,21550
20250108,101700,42608463510,11950,11930,11980,11920,17916
20250108,101600,42394301270,11930,11910,11950,11910,9034
20250108,101500,42286534620,11910,11950,11960,11910,16173
20250108,101400,42093362200,11950,11890,11970,11890,20079
20250108,101300,41853786160,11900,11840,11910,11810,42985
20250108,101200,41344832840,11840,11960,11960,11830,38925
20250108,101100,40881995420,11950,11980,11990,11950,10096
20250108,101000,40761148400,11990,11950,11990,11930,21835
20250108,100900,40500184390,11930,11980,11990,11850,59413
20250108,100800,39791986090,11980,12070,12080,11980,44415
20250108,100700,39258220620,12060,12110,12120,12040,22731
20250108,100600,38983437120,12110,12010,12140,12010,26085
20250108,100500,38668188130,12030,12100,12140,12000,48142
20250108,100400,38088441170,12100,12140,12170,12100,34522
20250108,100300,37669604140,12140,12110,12170,12100,33596
20250108,100200,37262238840,12100,12190,12200,12000,73868
20250108,100100,36368327190,12190,12240,12250,12140,65711
20250108,100000,35567663370,12240,12100,12250,12100,57275
20250108,095900,34870509750,12100,12240,12240,12080,94279
20250108,095800,33724278340,12220,12160,12300,12160,168154
20250108,095700,31667100280,12160,12050,12160,12000,116442
20250108,095600,30260959190,12050,12000,12050,11930,59053
20250108,095500,29553674840,12000,12000,12060,11950,109290
20250108,095400,28242163470,12000,11920,12000,11900,57487
20250108,095300,27553123080,11920,11970,11980,11900,26093
20250108,095200,27241197410,11980,11940,11990,11930,53059
20250108,095100,26605974230,11940,11950,11950,11880,22671
20250108,095000,26335864600,11950,11920,11960,11830,37701
20250108,094900,25887535230,11910,12000,12000,11870,76339
20250108,094800,24976104910,11990,11930,12000,11920,113200
20250108,094700,23620913010,11930,11850,11950,11800,71873
20250108,094600,22764422220,11810,11850,11910,11780,49967
20250108,094500,22173458860,11840,11860,11960,11840,104865
20250108,094400,20924815290,11860,11830,11900,11830,45770
20250108,094300,20381600100,11850,11820,11880,11740,61795
20250108,094200,19652342930,11820,11860,11950,11810,130295
20250108,094100,18099955750,11860,11870,11880,11810,52691
20250108,094000,17476162230,11880,11870,11920,11810,95758
20250108,093900,16338839930,11870,11780,11880,11700,100879
20250108,093800,15148709700,11790,11840,11900,11750,105519
20250108,093700,13899450230,11830,11650,11870,11650,107582
20250108,093600,12634967920,11650,11830,11880,11650,155456
20250108,093500,10808046140,11820,11800,11870,11790,74631
20250108,093400,9926951990,11750,11750,11750,11750,0
20250108,093300,9926951990,11750,11480,11760,11480,114213
20250108,093200,8599486320,11480,11420,11490,11400,77488
20250108,093100,7711662880,11420,11390,11460,11330,51691
20250108,093000,7121367750,11390,11350,11410,11350,44744
20250108,092900,6611700420,11360,11320,11380,11320,19199
20250108,092800,6393671430,11340,11350,11380,11270,29192
20250108,092700,6062781560,11340,11250,11410,11240,107172
20250108,092600,4847871670,11250,11260,11270,11210,4449
20250108,092500,4797823600,11260,11240,11280,11240,12969
20250108,092400,4651713290,11240,11190,11240,11180,7279
20250108,092300,4570035240,11190,11180,11220,11170,4430
20250108,092200,4520454640,11170,11180,11240,11160,10093
20250108,092100,4407450760,11180,11150,11190,11140,4530
20250108,092000,4356831130,11150,11240,11250,11150,15878
20250108,091900,4179022810,11240,11300,11320,11240,19389
20250108,091800,3960100580,11300,11280,11320,11240,27240
20250108,091700,3652706790,11240,11200,11300,11200,51141
20250108,091600,3076389250,11190,11240,11260,11190,26378
20250108,091500,2780414050,11240,11270,11270,11210,24324
20250108,091400,2507025730,11260,11230,11270,11200,40264
20250108,091300,2054664960,11240,11120,11240,11110,32009
20250108,091200,1696761120,11120,11040,11120,11030,27858
20250108,091100,1388161910,11030,10960,11050,10940,14730
20250108,091000,1226061460,10950,10990,11000,10940,23726
20250108,090900,965780540,11000,10880,11000,10880,9694
20250108,090800,859522150,10880,10800,10880,10800,13467
20250108,090700,713744890,10800,10790,10800,10720,19660
20250108,090600,502741160,10790,10700,10790,10700,6677
20250108,090500,431097780,10700,10700,10700,10670,2069
20250108,090400,408996530,10690,10680,10710,10660,3303
20250108,090300,373664070,10650,10700,10720,10650,3775
20250108,090200,333307010,10700,10720,10720,10660,3653
20250108,090100,294273010,10680,10680,10720,10630,4354
20250108,090000,247792590,10720,10700,10770,10550,22859