KissMeData/099430/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,200900,12803650700,6750,6750,6750,6750,14839
20250110,200800,12803650700,6750,6750,6750,6750,0
20250110,200700,12803650700,6750,6750,6750,6750,0
20250110,200600,12803650700,6750,6750,6750,6750,0
20250110,200500,12803650700,6750,6750,6750,6750,0
20250110,200400,12803650700,6750,6750,6750,6750,0
20250110,200300,12803650700,6750,6750,6750,6750,0
20250110,200200,12803650700,6750,6750,6750,6750,0
20250110,200100,12803650700,6750,6750,6750,6750,0
20250110,200000,12803650700,6750,6750,6750,6750,0
20250110,195900,12803650700,6750,6750,6750,6750,0
20250110,195800,12803650700,6750,6750,6750,6750,0
20250110,195700,12803650700,6750,6750,6750,6750,0
20250110,195600,12803650700,6750,6750,6750,6750,0
20250110,195500,12803650700,6750,6750,6750,6750,0
20250110,195400,12803650700,6750,6750,6750,6750,0
20250110,195300,12803650700,6750,6750,6750,6750,0
20250110,195200,12803650700,6750,6750,6750,6750,0
20250110,195100,12803650700,6750,6750,6750,6750,0
20250110,195000,12803650700,6750,6750,6750,6750,0
20250110,194900,12803650700,6750,6750,6750,6750,0
20250110,194800,12803650700,6750,6750,6750,6750,0
20250110,194700,12803650700,6750,6750,6750,6750,0
20250110,194600,12803650700,6750,6750,6750,6750,0
20250110,194500,12803650700,6750,6750,6750,6750,0
20250110,194400,12803650700,6750,6750,6750,6750,0
20250110,194300,12803650700,6750,6750,6750,6750,0
20250110,194200,12803650700,6750,6750,6750,6750,0
20250110,194100,12803650700,6750,6750,6750,6750,0
20250110,194000,12803650700,6750,6750,6750,6750,0
20250110,193900,12803650700,6750,6750,6750,6750,14839
20250110,193800,12803650700,6750,6750,6750,6750,0
20250110,193700,12803650700,6750,6750,6750,6750,0
20250110,193600,12803650700,6750,6750,6750,6750,0
20250110,193500,12803650700,6750,6750,6750,6750,0
20250110,193400,12803650700,6750,6750,6750,6750,0
20250110,193300,12803650700,6750,6750,6750,6750,0
20250110,193200,12803650700,6750,6750,6750,6750,0
20250110,193100,12803650700,6750,6750,6750,6750,0
20250110,193000,12803650700,6750,6750,6750,6750,0
20250110,192900,12803650700,6750,6750,6750,6750,0
20250110,192800,12803650700,6750,6750,6750,6750,0
20250110,192700,12803650700,6750,6750,6750,6750,0
20250110,192600,12803650700,6750,6750,6750,6750,0
20250110,192500,12803650700,6750,6750,6750,6750,0
20250110,192400,12803650700,6750,6750,6750,6750,0
20250110,192300,12803650700,6750,6750,6750,6750,0
20250110,192200,12803650700,6750,6750,6750,6750,0
20250110,192100,12803650700,6750,6750,6750,6750,0
20250110,192000,12803650700,6750,6750,6750,6750,0
20250110,191900,12803650700,6750,6750,6750,6750,0
20250110,191800,12803650700,6750,6750,6750,6750,0
20250110,191700,12803650700,6750,6750,6750,6750,0
20250110,191600,12803650700,6750,6750,6750,6750,0
20250110,191500,12803650700,6750,6750,6750,6750,0
20250110,191400,12803650700,6750,6750,6750,6750,0
20250110,191300,12803650700,6750,6750,6750,6750,0
20250110,191200,12803650700,6750,6750,6750,6750,0
20250110,191100,12803650700,6750,6750,6750,6750,0
20250110,191000,12803650700,6750,6750,6750,6750,0
20250110,190900,12803650700,6750,6750,6750,6750,14839
20250110,190800,12803650700,6750,6750,6750,6750,0
20250110,190700,12803650700,6750,6750,6750,6750,0
20250110,190600,12803650700,6750,6750,6750,6750,0
20250110,190500,12803650700,6750,6750,6750,6750,0
20250110,190400,12803650700,6750,6750,6750,6750,0
20250110,190300,12803650700,6750,6750,6750,6750,0
20250110,190200,12803650700,6750,6750,6750,6750,0
20250110,190100,12803650700,6750,6750,6750,6750,0
20250110,190000,12803650700,6750,6750,6750,6750,0
20250110,185900,12803650700,6750,6750,6750,6750,0
20250110,185800,12803650700,6750,6750,6750,6750,0
20250110,185700,12803650700,6750,6750,6750,6750,0
20250110,185600,12803650700,6750,6750,6750,6750,0
20250110,185500,12803650700,6750,6750,6750,6750,0
20250110,185400,12803650700,6750,6750,6750,6750,0
20250110,185300,12803650700,6750,6750,6750,6750,0
20250110,185200,12803650700,6750,6750,6750,6750,0
20250110,185100,12803650700,6750,6750,6750,6750,0
20250110,185000,12803650700,6750,6750,6750,6750,0
20250110,184900,12803650700,6750,6750,6750,6750,0
20250110,184800,12803650700,6750,6750,6750,6750,0
20250110,184700,12803650700,6750,6750,6750,6750,0
20250110,184600,12803650700,6750,6750,6750,6750,0
20250110,184500,12803650700,6750,6750,6750,6750,0
20250110,184400,12803650700,6750,6750,6750,6750,0
20250110,184300,12803650700,6750,6750,6750,6750,0
20250110,184200,12803650700,6750,6750,6750,6750,0
20250110,184100,12803650700,6750,6750,6750,6750,0
20250110,184000,12803650700,6750,6750,6750,6750,0
20250110,183900,12803650700,6750,6750,6750,6750,14839
20250110,183800,12803650700,6750,6750,6750,6750,0
20250110,183700,12803650700,6750,6750,6750,6750,0
20250110,183600,12803650700,6750,6750,6750,6750,0
20250110,183500,12803650700,6750,6750,6750,6750,0
20250110,183400,12803650700,6750,6750,6750,6750,0
20250110,183300,12803650700,6750,6750,6750,6750,0
20250110,183200,12803650700,6750,6750,6750,6750,0
20250110,183100,12803650700,6750,6750,6750,6750,0
20250110,183000,12803650700,6750,6750,6750,6750,0
20250110,182900,12803650700,6750,6750,6750,6750,0
20250110,182800,12803650700,6750,6750,6750,6750,0
20250110,182700,12803650700,6750,6750,6750,6750,0
20250110,182600,12803650700,6750,6750,6750,6750,0
20250110,182500,12803650700,6750,6750,6750,6750,0
20250110,182400,12803650700,6750,6750,6750,6750,0
20250110,182300,12803650700,6750,6750,6750,6750,0
20250110,182200,12803650700,6750,6750,6750,6750,0
20250110,182100,12803650700,6750,6750,6750,6750,0
20250110,182000,12803650700,6750,6750,6750,6750,0
20250110,181900,12803650700,6750,6750,6750,6750,0
20250110,181800,12803650700,6750,6750,6750,6750,0
20250110,181700,12803650700,6750,6750,6750,6750,0
20250110,181600,12803650700,6750,6750,6750,6750,0
20250110,181500,12803650700,6750,6750,6750,6750,0
20250110,181400,12803650700,6750,6750,6750,6750,0
20250110,181300,12803650700,6750,6750,6750,6750,0
20250110,181200,12803650700,6750,6750,6750,6750,0
20250110,181100,12803650700,6750,6750,6750,6750,0
20250110,181000,12803650700,6750,6750,6750,6750,0
20250110,180900,12803650700,6750,6750,6750,6750,14839
20250110,180800,12803650700,6750,6750,6750,6750,0
20250110,180700,12803650700,6750,6750,6750,6750,0
20250110,180600,12803650700,6750,6750,6750,6750,0
20250110,180500,12803650700,6750,6750,6750,6750,0
20250110,180400,12803650700,6750,6750,6750,6750,0
20250110,180300,12803650700,6750,6750,6750,6750,0
20250110,180200,12803650700,6750,6750,6750,6750,0
20250110,180100,12803650700,6750,6750,6750,6750,0
20250110,180000,12803650700,6750,6750,6750,6750,0
20250110,175900,12803650700,6750,6750,6750,6750,0
20250110,175800,12803650700,6750,6750,6750,6750,0
20250110,175700,12803650700,6750,6750,6750,6750,0
20250110,175600,12803650700,6750,6750,6750,6750,0
20250110,175500,12803650700,6750,6750,6750,6750,0
20250110,175400,12803650700,6750,6750,6750,6750,0
20250110,175300,12803650700,6750,6750,6750,6750,0
20250110,175200,12803650700,6750,6750,6750,6750,0
20250110,175100,12803650700,6750,6750,6750,6750,0
20250110,175000,12803650700,6750,6750,6750,6750,0
20250110,174900,12803650700,6750,6750,6750,6750,0
20250110,174800,12803650700,6750,6750,6750,6750,0
20250110,174700,12803650700,6750,6750,6750,6750,0
20250110,174600,12803650700,6750,6750,6750,6750,0
20250110,174500,12803650700,6750,6750,6750,6750,0
20250110,174400,12803650700,6750,6750,6750,6750,0
20250110,174300,12803650700,6750,6750,6750,6750,0
20250110,174200,12803650700,6750,6750,6750,6750,0
20250110,174100,12803650700,6750,6750,6750,6750,0
20250110,174000,12803650700,6750,6750,6750,6750,0
20250110,173900,12803650700,6750,6750,6750,6750,14839
20250110,173800,12803650700,6750,6750,6750,6750,0
20250110,173700,12803650700,6750,6750,6750,6750,0
20250110,173600,12803650700,6750,6750,6750,6750,0
20250110,173500,12803650700,6750,6750,6750,6750,0
20250110,173400,12803650700,6750,6750,6750,6750,0
20250110,173300,12803650700,6750,6750,6750,6750,0
20250110,173200,12803650700,6750,6750,6750,6750,0
20250110,173100,12803650700,6750,6750,6750,6750,0
20250110,173000,12803650700,6750,6750,6750,6750,0
20250110,172900,12803650700,6750,6750,6750,6750,0
20250110,172800,12803650700,6750,6750,6750,6750,0
20250110,172700,12803650700,6750,6750,6750,6750,0
20250110,172600,12803650700,6750,6750,6750,6750,0
20250110,172500,12803650700,6750,6750,6750,6750,0
20250110,172400,12803650700,6750,6750,6750,6750,0
20250110,172300,12803650700,6750,6750,6750,6750,0
20250110,172200,12803650700,6750,6750,6750,6750,0
20250110,172100,12803650700,6750,6750,6750,6750,0
20250110,172000,12803650700,6750,6750,6750,6750,0
20250110,171900,12803650700,6750,6750,6750,6750,0
20250110,171800,12803650700,6750,6750,6750,6750,0
20250110,171700,12803650700,6750,6750,6750,6750,0
20250110,171600,12803650700,6750,6750,6750,6750,0
20250110,171500,12803650700,6750,6750,6750,6750,0
20250110,171400,12803650700,6750,6750,6750,6750,0
20250110,171300,12803650700,6750,6750,6750,6750,0
20250110,171200,12803650700,6750,6750,6750,6750,0
20250110,171100,12803650700,6750,6750,6750,6750,0
20250110,171000,12803650700,6750,6750,6750,6750,0
20250110,170900,12803650700,6750,6750,6750,6750,14839
20250110,170800,12803650700,6750,6750,6750,6750,0
20250110,170700,12803650700,6750,6750,6750,6750,0
20250110,170600,12803650700,6750,6750,6750,6750,0
20250110,170500,12803650700,6750,6750,6750,6750,0
20250110,170400,12803650700,6750,6750,6750,6750,0
20250110,170300,12803650700,6750,6750,6750,6750,0
20250110,170200,12803650700,6750,6750,6750,6750,0
20250110,170100,12803650700,6750,6750,6750,6750,0
20250110,170000,12803650700,6750,6750,6750,6750,0
20250110,165900,12803650700,6750,6750,6750,6750,0
20250110,165800,12803650700,6750,6750,6750,6750,0
20250110,165700,12803650700,6750,6750,6750,6750,0
20250110,165600,12803650700,6750,6750,6750,6750,0
20250110,165500,12803650700,6750,6750,6750,6750,0
20250110,165400,12803650700,6750,6750,6750,6750,0
20250110,165300,12803650700,6750,6750,6750,6750,0
20250110,165200,12803650700,6750,6750,6750,6750,0
20250110,165100,12803650700,6750,6750,6750,6750,0
20250110,165000,12803650700,6750,6750,6750,6750,0
20250110,164900,12803650700,6750,6750,6750,6750,0
20250110,164800,12803650700,6750,6750,6750,6750,0
20250110,164700,12803650700,6750,6750,6750,6750,0
20250110,164600,12803650700,6750,6750,6750,6750,0
20250110,164500,12803650700,6750,6750,6750,6750,0
20250110,164400,12803650700,6750,6750,6750,6750,0
20250110,164300,12803650700,6750,6750,6750,6750,0
20250110,164200,12803650700,6750,6750,6750,6750,0
20250110,164100,12803650700,6750,6750,6750,6750,0
20250110,164000,12803650700,6750,6750,6750,6750,0
20250110,163900,12803650700,6750,6750,6750,6750,14839
20250110,163800,12803650700,6750,6750,6750,6750,0
20250110,163700,12803650700,6750,6750,6750,6750,0
20250110,163600,12803650700,6750,6750,6750,6750,0
20250110,163500,12803650700,6750,6750,6750,6750,0
20250110,163400,12803650700,6750,6750,6750,6750,0
20250110,163300,12803650700,6750,6750,6750,6750,0
20250110,163200,12803650700,6750,6750,6750,6750,0
20250110,163100,12803650700,6750,6750,6750,6750,0
20250110,163000,12803650700,6750,6750,6750,6750,0
20250110,162900,12803650700,6750,6750,6750,6750,0
20250110,162800,12803650700,6750,6750,6750,6750,0
20250110,162700,12803650700,6750,6750,6750,6750,0
20250110,162600,12803650700,6750,6750,6750,6750,0
20250110,162500,12803650700,6750,6750,6750,6750,0
20250110,162400,12803650700,6750,6750,6750,6750,0
20250110,162300,12803650700,6750,6750,6750,6750,0
20250110,162200,12803650700,6750,6750,6750,6750,0
20250110,162100,12803650700,6750,6750,6750,6750,0
20250110,162000,12803650700,6750,6750,6750,6750,0
20250110,161900,12803650700,6750,6750,6750,6750,0
20250110,161800,12803650700,6750,6750,6750,6750,0
20250110,161700,12803650700,6750,6750,6750,6750,0
20250110,161600,12803650700,6750,6750,6750,6750,0
20250110,161500,12803650700,6750,6750,6750,6750,0
20250110,161400,12803650700,6750,6750,6750,6750,0
20250110,161300,12803650700,6750,6750,6750,6750,0
20250110,161200,12803650700,6750,6750,6750,6750,0
20250110,161100,12803650700,6750,6750,6750,6750,0
20250110,161000,12803650700,6750,6750,6750,6750,0
20250110,160900,12803650700,6750,6750,6750,6750,14839
20250110,160800,12803650700,6750,6750,6750,6750,0
20250110,160700,12803650700,6750,6750,6750,6750,0
20250110,160600,12803650700,6750,6750,6750,6750,0
20250110,160500,12803650700,6750,6750,6750,6750,0
20250110,160400,12803650700,6750,6750,6750,6750,0
20250110,160300,12803650700,6750,6750,6750,6750,0
20250110,160200,12803650700,6750,6750,6750,6750,0
20250110,160100,12803650700,6750,6750,6750,6750,0
20250110,160000,12803650700,6750,6750,6750,6750,0
20250110,155900,12803650700,6750,6750,6750,6750,0
20250110,155800,12803650700,6750,6750,6750,6750,0
20250110,155700,12803650700,6750,6750,6750,6750,0
20250110,155600,12803650700,6750,6750,6750,6750,0
20250110,155500,12803650700,6750,6750,6750,6750,0
20250110,155400,12803650700,6750,6750,6750,6750,0
20250110,155300,12803650700,6750,6750,6750,6750,0
20250110,155200,12803650700,6750,6750,6750,6750,0
20250110,155100,12803650700,6750,6750,6750,6750,0
20250110,155000,12803650700,6750,6750,6750,6750,0
20250110,154900,12803650700,6750,6750,6750,6750,0
20250110,154800,12803650700,6750,6750,6750,6750,0
20250110,154700,12803650700,6750,6750,6750,6750,0
20250110,154600,12803650700,6750,6750,6750,6750,0
20250110,154500,12803650700,6750,6750,6750,6750,0
20250110,154400,12803650700,6750,6750,6750,6750,0
20250110,154300,12803650700,6750,6750,6750,6750,0
20250110,154200,12803650700,6750,6750,6750,6750,0
20250110,154100,12803650700,6750,6750,6750,6750,0
20250110,154000,12803650700,6750,6750,6750,6750,0
20250110,153900,12803650700,6750,6750,6750,6750,14839
20250110,153800,12803650700,6750,6750,6750,6750,0
20250110,153700,12803650700,6750,6750,6750,6750,0
20250110,153600,12803650700,6750,6750,6750,6750,0
20250110,153500,12803650700,6750,6750,6750,6750,0
20250110,153400,12803650700,6750,6750,6750,6750,0
20250110,153300,12803650700,6750,6750,6750,6750,0
20250110,153200,12803650700,6750,6750,6750,6750,0
20250110,153100,12803650700,6750,6750,6750,6750,0
20250110,153000,12803650700,6750,6750,6750,6750,14839
20250110,152900,12703487450,6750,6750,6750,6750,0
20250110,152800,12703487450,6750,6750,6750,6750,0
20250110,152700,12703487450,6750,6750,6750,6750,0
20250110,152600,12703487450,6750,6750,6750,6750,0
20250110,152500,12703487450,6750,6750,6750,6750,0
20250110,152400,12703487450,6750,6750,6750,6750,0
20250110,152300,12703487450,6750,6750,6750,6750,0
20250110,152200,12703487450,6750,6750,6750,6750,0
20250110,152100,12703487450,6750,6750,6750,6750,0
20250110,152000,12703487450,6750,6750,6750,6750,0
20250110,151900,12703487450,6750,6730,6750,6730,4199
20250110,151800,12675207440,6730,6730,6730,6720,3699
20250110,151700,12650343170,6720,6720,6730,6710,2125
20250110,151600,12636073010,6730,6720,6730,6720,1547
20250110,151500,12625676600,6730,6720,6730,6720,123
20250110,151400,12624850010,6730,6730,6730,6720,810
20250110,151300,12619401070,6730,6720,6730,6720,3259
20250110,151200,12597496380,6720,6700,6720,6700,3127
20250110,151100,12576514200,6700,6710,6720,6700,4908
20250110,151000,12543581490,6720,6720,6720,6710,781
20250110,150900,12538339470,6720,6710,6730,6710,5132
20250110,150800,12503901620,6720,6730,6730,6710,1749
20250110,150700,12492148920,6730,6710,6730,6710,7717
20250110,150600,12440328050,6710,6730,6730,6710,3808
20250110,150500,12414759690,6730,6730,6740,6720,3863
20250110,150400,12388791810,6730,6720,6740,6720,1669
20250110,150300,12377564390,6710,6730,6730,6710,2219
20250110,150200,12362664780,6740,6730,6740,6730,4116
20250110,150100,12334957880,6720,6710,6730,6710,5431
20250110,150000,12298503490,6720,6730,6730,6720,3606
20250110,145900,12274258550,6730,6730,6730,6730,624
20250110,145800,12270059030,6730,6740,6740,6730,198
20250110,145700,12268726480,6740,6740,6740,6730,2553
20250110,145600,12251523470,6730,6740,6740,6730,387
20250110,145500,12248917150,6740,6730,6740,6730,1794
20250110,145400,12236843030,6730,6740,6740,6730,494
20250110,145300,12233515000,6740,6740,6740,6720,3975
20250110,145200,12206750990,6750,6740,6750,6740,663
20250110,145100,12202281870,6750,6750,6750,6740,969
20250110,145000,12195745610,6740,6740,6740,6730,570
20250110,144900,12191903930,6740,6730,6740,6720,1043
20250110,144800,12184877450,6730,6730,6730,6730,1107
20250110,144700,12177427340,6730,6720,6730,6720,1363
20250110,144600,12168257190,6720,6730,6730,6720,877
20250110,144500,12162361740,6720,6730,6730,6720,511
20250110,144400,12158923150,6740,6740,6740,6730,1814
20250110,144300,12146697470,6760,6750,6760,6740,750
20250110,144200,12141633980,6740,6750,6750,6740,180
20250110,144100,12140419100,6770,6750,6770,6750,1516
20250110,144000,12130176770,6750,6750,6750,6740,705
20250110,143900,12125420720,6750,6750,6760,6750,1331
20250110,143800,12116429610,6760,6750,6760,6750,2845
20250110,143700,12097222540,6750,6760,6760,6750,1556
20250110,143600,12086707920,6760,6770,6770,6760,7298
20250110,143500,12037301480,6770,6770,6770,6770,131
20250110,143400,12036414610,6780,6760,6780,6760,1056
20250110,143300,12029255850,6760,6780,6790,6750,14172
20250110,143200,11933339100,6780,6770,6790,6770,4650
20250110,143100,11901813990,6760,6760,6760,6760,1375
20250110,143000,11892518990,6760,6760,6760,6750,1216
20250110,142900,11884298950,6760,6770,6770,6750,801
20250110,142800,11878884850,6760,6770,6770,6760,617
20250110,142700,11874710940,6760,6760,6760,6760,1156
20250110,142600,11866896380,6770,6780,6790,6770,2597
20250110,142500,11849301720,6780,6780,6790,6780,684
20250110,142400,11844664190,6780,6780,6780,6770,3053
20250110,142300,11823965130,6780,6770,6780,6770,162
20250110,142200,11822866790,6780,6780,6790,6770,907
20250110,142100,11816714300,6780,6770,6790,6770,2187
20250110,142000,11801886450,6770,6770,6770,6760,837
20250110,141900,11796221930,6770,6760,6770,6760,713
20250110,141800,11791401720,6760,6770,6770,6740,4640
20250110,141700,11760047580,6770,6770,6780,6770,227
20250110,141600,11758510690,6770,6770,6780,6770,321
20250110,141500,11756337020,6760,6790,6790,6760,6073
20250110,141400,11715184170,6790,6790,6790,6780,1014
20250110,141300,11708301110,6780,6780,6790,6780,404
20250110,141200,11705559320,6800,6810,6810,6780,12874
20250110,141100,11617954410,6810,6830,6830,6800,9316
20250110,141000,11554387970,6830,6810,6830,6800,9518
20250110,140900,11489536210,6810,6800,6820,6800,7269
20250110,140800,11439995420,6810,6770,6810,6770,11837
20250110,140700,11359546020,6780,6780,6780,6770,6207
20250110,140600,11317485290,6790,6810,6810,6770,7895
20250110,140500,11263806930,6810,6780,6810,6760,21042
20250110,140400,11120880370,6780,6770,6780,6760,1861
20250110,140300,11108278480,6770,6770,6780,6770,2635
20250110,140200,11090439510,6780,6740,6780,6730,7059
20250110,140100,11042718250,6740,6740,6760,6730,3298
20250110,140000,11020471120,6740,6760,6760,6730,4954
20250110,135900,10987047350,6760,6740,6780,6740,10100
20250110,135800,10918798720,6740,6750,6750,6740,2020
20250110,135700,10905183820,6750,6760,6760,6740,3404
20250110,135600,10882199730,6760,6750,6770,6750,5486
20250110,135500,10845109170,6760,6790,6790,6750,9433
20250110,135400,10781257540,6790,6780,6800,6770,13192
20250110,135300,10691734280,6770,6750,6770,6740,7352
20250110,135200,10642050320,6750,6730,6750,6730,3929
20250110,135100,10615576090,6740,6730,6740,6710,7199
20250110,135000,10567135860,6730,6720,6730,6710,5560
20250110,134900,10529755170,6720,6700,6720,6700,3862
20250110,134800,10503841330,6700,6700,6710,6690,4430
20250110,134700,10474154290,6710,6700,6710,6700,1280
20250110,134600,10465572290,6710,6700,6710,6690,3613
20250110,134500,10441360350,6690,6680,6690,6680,1771
20250110,134400,10429515320,6680,6680,6680,6680,1043
20250110,134300,10422548080,6680,6680,6680,6680,3010
20250110,134200,10402441280,6670,6670,6680,6670,1935
20250110,134100,10389534820,6670,6680,6680,6670,1710
20250110,134000,10378117990,6680,6680,6690,6670,656
20250110,133900,10373735670,6680,6680,6710,6680,14452
20250110,133800,10277022590,6680,6660,6680,6660,5248
20250110,133700,10242041500,6650,6650,6650,6640,3065
20250110,133600,10221659930,6650,6650,6650,6640,339
20250110,133500,10219407860,6640,6630,6640,6620,4530
20250110,133400,10189350380,6640,6630,6640,6630,402
20250110,133300,10186685050,6640,6630,6640,6630,737
20250110,133200,10181798280,6630,6630,6630,6630,1070
20250110,133100,10174704180,6630,6630,6630,6620,1847
20250110,133000,10162458670,6630,6630,6630,6630,932
20250110,132900,10156279510,6630,6640,6640,6630,6400
20250110,132800,10113789570,6640,6650,6650,6640,572
20250110,132700,10109989920,6640,6650,6650,6640,314
20250110,132600,10107902330,6640,6640,6650,6640,404
20250110,132500,10105219760,6640,6640,6650,6640,342
20250110,132400,10102948850,6640,6640,6650,6640,2987
20250110,132300,10083109030,6640,6640,6650,6640,209
20250110,132200,10081721260,6650,6640,6650,6640,236
20250110,132100,10080153420,6640,6640,6650,6640,1493
20250110,132000,10070234880,6640,6640,6650,6630,3118
20250110,131900,10049531530,6650,6630,6650,6630,2406
20250110,131800,10033561560,6640,6630,6650,6630,3183
20250110,131700,10012428630,6640,6640,6640,6640,1871
20250110,131600,10000005190,6630,6630,6630,6630,18
20250110,131500,9999885850,6630,6640,6640,6630,2046
20250110,131400,9986320360,6640,6640,6650,6640,1144
20250110,131300,9978724190,6640,6640,6640,6640,1342
20250110,131200,9969813310,6640,6640,6640,6640,807
20250110,131100,9964454830,6640,6650,6650,6640,1841
20250110,131000,9952225870,6650,6640,6650,6640,2339
20250110,130900,9936671830,6640,6650,6650,6640,1747
20250110,130800,9925071660,6640,6650,6650,6640,117
20250110,130700,9924294420,6650,6650,6650,6640,2662
20250110,130600,9906610330,6650,6650,6660,6640,2736
20250110,130500,9888417010,6650,6650,6650,6640,1990
20250110,130400,9875184710,6650,6640,6650,6640,1680
20250110,130300,9864019800,6640,6650,6660,6640,829
20250110,130200,9858506260,6650,6630,6650,6620,4776
20250110,130100,9826810830,6630,6620,6630,6620,368
20250110,130000,9824373070,6630,6620,6630,6620,219
20250110,125900,9822922770,6620,6630,6630,6620,1017
20250110,125800,9816185180,6640,6620,6640,6620,1046
20250110,125700,9809251770,6620,6630,6630,6620,598
20250110,125600,9805289380,6630,6630,6630,6620,1102
20250110,125500,9797983320,6630,6640,6640,6630,511
20250110,125400,9794593240,6630,6630,6650,6630,700
20250110,125300,9789948960,6630,6640,6640,6630,1763
20250110,125200,9778259200,6630,6630,6630,6630,38
20250110,125100,9778007260,6630,6630,6630,6630,703
20250110,125000,9773346370,6630,6640,6660,6630,605
20250110,124900,9769333310,6640,6630,6640,6620,1280
20250110,124800,9760842060,6630,6630,6630,6630,1316
20250110,124700,9752116980,6630,6630,6630,6630,792
20250110,124600,9746866020,6630,6640,6650,6630,740
20250110,124500,9741953250,6640,6630,6640,6630,582
20250110,124400,9738091490,6630,6620,6640,6620,2524
20250110,124300,9721357540,6620,6630,6630,6620,849
20250110,124200,9715730640,6630,6630,6640,6630,586
20250110,124100,9711845440,6630,6630,6630,6620,830
20250110,124000,9706345760,6630,6630,6630,6620,1107
20250110,123900,9699012950,6630,6640,6640,6630,649
20250110,123800,9694707150,6650,6640,6650,6640,1085
20250110,123700,9687498760,6650,6660,6660,6650,1325
20250110,123600,9678680840,6660,6660,6670,6660,1238
20250110,123500,9670429690,6670,6660,6680,6660,1218
20250110,123400,9662300700,6660,6650,6660,6650,1907
20250110,123300,9649607320,6640,6660,6660,6640,554
20250110,123200,9645924230,6660,6660,6660,6660,1475
20250110,123100,9636100730,6660,6670,6670,6650,2056
20250110,123000,9622405130,6670,6650,6680,6650,1801
20250110,122900,9610401050,6650,6680,6680,6650,4218
20250110,122800,9582246740,6680,6670,6680,6660,2497
20250110,122700,9565595130,6670,6670,6680,6650,3946
20250110,122600,9539286280,6660,6690,6700,6660,9156
20250110,122500,9478102850,6680,6680,6690,6670,2828
20250110,122400,9459211510,6680,6660,6680,6650,3866
20250110,122300,9433440800,6650,6650,6660,6650,1451
20250110,122200,9423791310,6650,6640,6660,6640,3687
20250110,122100,9399250890,6640,6640,6640,6630,1201
20250110,122000,9391281190,6640,6630,6640,6620,1701
20250110,121900,9380007170,6630,6630,6630,6620,2182
20250110,121800,9365549660,6630,6630,6650,6630,7112
20250110,121700,9318302310,6640,6630,6650,6610,8636
20250110,121600,9261012280,6620,6610,6640,6610,10278
20250110,121500,9192899550,6610,6610,6610,6580,5287
20250110,121400,9157984810,6610,6580,6620,6580,4115
20250110,121300,9130823640,6580,6590,6600,6580,2659
20250110,121200,9113293190,6590,6550,6620,6550,27296
20250110,121100,8933445850,6550,6560,6570,6550,2783
20250110,121000,8915194470,6570,6550,6570,6550,1874
20250110,120900,8902903570,6560,6560,6570,6550,2141
20250110,120800,8888859340,6560,6520,6560,6520,6212
20250110,120700,8848235320,6520,6520,6520,6520,395
20250110,120600,8845659920,6520,6520,6530,6520,282
20250110,120500,8843821260,6520,6520,6530,6520,863
20250110,120400,8838194030,6520,6530,6530,6520,1454
20250110,120300,8828703780,6520,6520,6530,6520,627
20250110,120200,8824615720,6520,6520,6530,6520,773
20250110,120100,8819575700,6530,6520,6530,6520,531
20250110,120000,8816113490,6520,6510,6530,6510,2181
20250110,115900,8801895070,6510,6520,6520,6510,1635
20250110,115800,8791237170,6520,6510,6520,6510,1199
20250110,115700,8783427260,6510,6510,6520,6510,585
20250110,115600,8779617470,6520,6520,6520,6510,1013
20250110,115500,8773015020,6520,6520,6520,6520,518
20250110,115400,8769637660,6520,6530,6530,6520,664
20250110,115300,8765308360,6520,6520,6520,6510,1382
20250110,115200,8756303980,6520,6510,6520,6510,1848
20250110,115100,8744258890,6510,6510,6520,6510,738
20250110,115000,8739454500,6510,6530,6530,6510,1491
20250110,114900,8729736650,6520,6520,6520,6520,917
20250110,114800,8723757810,6520,6520,6530,6510,2237
20250110,114700,8709164430,6530,6520,6530,6520,385
20250110,114600,8706654210,6520,6510,6520,6510,1495
20250110,114500,8696919590,6520,6520,6520,6500,1214
20250110,114400,8689016440,6520,6510,6520,6510,451
20250110,114300,8686078020,6510,6510,6520,6500,2100
20250110,114200,8672404550,6510,6520,6520,6510,1767
20250110,114100,8660889380,6520,6550,6550,6520,3244
20250110,114000,8639684460,6550,6540,6550,6530,1575
20250110,113900,8629388230,6540,6570,6570,6540,2843
20250110,113800,8610746150,6570,6580,6580,6570,3049
20250110,113700,8590695970,6570,6570,6580,6570,3632
20250110,113600,8566803740,6570,6570,6580,6560,6878
20250110,113500,8521620750,6570,6560,6570,6560,4347
20250110,113400,8493073260,6560,6550,6560,6550,5678
20250110,113300,8455829440,6550,6530,6550,6530,5787
20250110,113200,8417954760,6530,6530,6530,6520,2932
20250110,113100,8398811650,6530,6500,6530,6500,3140
20250110,113000,8378319100,6510,6500,6520,6500,1668
20250110,112900,8367462180,6510,6540,6540,6510,4458
20250110,112800,8338367410,6530,6540,6540,6520,7226
20250110,112700,8291153240,6540,6530,6550,6530,5835
20250110,112600,8253013560,6530,6530,6530,6520,5318
20250110,112500,8218291300,6520,6530,6540,6520,624
20250110,112400,8214216060,6530,6530,6540,6520,1594
20250110,112300,8203806380,6530,6520,6530,6520,2483
20250110,112200,8187604300,6530,6510,6530,6510,3245
20250110,112100,8166449470,6500,6500,6520,6500,2795
20250110,112000,8148251080,6510,6500,6530,6490,7136
20250110,111900,8101768310,6510,6510,6520,6500,3769
20250110,111800,8077232080,6510,6510,6510,6490,1926
20250110,111700,8064707600,6510,6510,6520,6490,12980
20250110,111600,7980189690,6510,6480,6510,6480,17063
20250110,111500,7869283370,6480,6480,6500,6470,7214
20250110,111400,7822518660,6480,6470,6480,6470,1922
20250110,111300,7810066790,6480,6470,6480,6460,4499
20250110,111200,7780936000,6470,6460,6470,6460,834
20250110,111100,7775546220,6460,6460,6480,6460,5915
20250110,111000,7737301730,6460,6450,6460,6450,1215
20250110,110900,7729460120,6460,6470,6480,6460,6865
20250110,110800,7685035900,6470,6440,6470,6440,5471
20250110,110700,7649701650,6450,6450,6450,6440,2455
20250110,110600,7633869780,6450,6430,6450,6430,5078
20250110,110500,7601145450,6430,6440,6440,6420,7391
20250110,110400,7553574310,6440,6440,6440,6430,1446
20250110,110300,7544263390,6440,6450,6450,6440,4065
20250110,110200,7518059530,6440,6410,6440,6410,6922
20250110,110100,7473563900,6410,6410,6410,6400,1408
20250110,110000,7464540350,6410,6400,6410,6400,3001
20250110,105900,7445314690,6400,6400,6410,6390,1652
20250110,105800,7434742880,6400,6370,6400,6370,11720
20250110,105700,7359855430,6380,6390,6390,6380,3351
20250110,105600,7338461050,6380,6380,6390,6380,4117
20250110,105500,7312173220,6380,6370,6390,6370,3574
20250110,105400,7289373990,6370,6350,6380,6350,10473
20250110,105300,7222646840,6360,6360,6370,6350,2143
20250110,105200,7209016760,6370,6370,6380,6340,42472
20250110,105100,6939579090,6380,6370,6380,6360,864
20250110,105000,6934072960,6370,6350,6370,6350,3691
20250110,104900,6910612670,6340,6340,6350,6330,2243
20250110,104800,6896389440,6340,6340,6340,6330,1550
20250110,104700,6886564410,6330,6330,6340,6330,1605
20250110,104600,6876390770,6340,6340,6340,6340,2919
20250110,104500,6857884310,6340,6330,6350,6330,3528
20250110,104400,6835527780,6330,6340,6350,6330,4627
20250110,104300,6806226150,6340,6330,6340,6330,2409
20250110,104200,6790954920,6340,6330,6350,6330,5343
20250110,104100,6757100270,6330,6340,6340,6330,4043
20250110,104000,6731508030,6330,6350,6350,6330,7314
20250110,103900,6685119870,6350,6350,6360,6350,1830
20250110,103800,6673499350,6350,6360,6370,6350,8033
20250110,103700,6622455190,6360,6370,6370,6360,4794
20250110,103600,6591938160,6370,6370,6380,6370,953
20250110,103500,6585867450,6370,6370,6380,6370,1695
20250110,103400,6575057010,6370,6370,6380,6370,345
20250110,103300,6572859350,6370,6370,6380,6360,6655
20250110,103200,6530492900,6380,6380,6390,6370,5686
20250110,103100,6494249840,6380,6370,6380,6370,8150
20250110,103000,6442283700,6370,6390,6400,6370,10570
20250110,102900,6374833840,6390,6370,6390,6370,8512
20250110,102800,6320509730,6380,6390,6390,6370,8389
20250110,102700,6266976870,6390,6390,6400,6380,6255
20250110,102600,6227017350,6390,6400,6400,6380,2010
20250110,102500,6214171780,6400,6420,6420,6400,3345
20250110,102400,6192759850,6420,6400,6420,6390,3195
20250110,102300,6172284010,6410,6410,6410,6400,3465
20250110,102200,6150083380,6410,6430,6430,6410,4890
20250110,102100,6118704070,6430,6390,6430,6390,12399
20250110,102000,6039193950,6380,6380,6390,6380,654
20250110,101900,6035021410,6380,6370,6380,6360,1581
20250110,101800,6024942430,6360,6390,6390,6360,2828
20250110,101700,6006917960,6390,6380,6390,6380,7037
20250110,101600,5961977110,6390,6380,6390,6370,1395
20250110,101500,5953077030,6380,6390,6400,6380,2183
20250110,101400,5939135800,6390,6390,6400,6380,7004
20250110,101300,5894408390,6390,6390,6410,6390,2749
20250110,101200,5876829200,6400,6390,6400,6380,2785
20250110,101100,5859040340,6390,6400,6400,6390,4252
20250110,101000,5831846180,6400,6420,6430,6400,4694
20250110,100900,5801738970,6420,6380,6420,6380,16030
20250110,100800,5699070280,6380,6360,6380,6350,4550
20250110,100700,5670112190,6360,6380,6380,6360,9687
20250110,100600,5608437220,6370,6370,6380,6370,6677
20250110,100500,5565897360,6370,6410,6420,6370,13163
20250110,100400,5481725110,6410,6410,6420,6390,9576
20250110,100300,5420378820,6410,6360,6440,6360,42174
20250110,100200,5150192560,6360,6300,6360,6300,16310
20250110,100100,5047049950,6300,6310,6320,6300,7070
20250110,100000,5002466950,6300,6300,6310,6300,6832
20250110,095900,4959422740,6300,6300,6310,6290,4841
20250110,095800,4928925080,6300,6310,6310,6300,8715
20250110,095700,4874011460,6310,6290,6310,6290,9908
20250110,095600,4811559150,6300,6320,6320,6300,12634
20250110,095500,4731855920,6320,6300,6330,6300,5672
20250110,095400,4696025560,6290,6290,6300,6280,2798
20250110,095300,4678427180,6300,6300,6300,6290,2813
20250110,095200,4660712920,6300,6300,6300,6290,12727
20250110,095100,4580564870,6300,6300,6310,6300,8441
20250110,095000,4527351940,6300,6320,6320,6300,15183
20250110,094900,4431674330,6320,6300,6320,6290,14360
20250110,094800,4341201070,6310,6290,6310,6290,6011
20250110,094700,4303330410,6300,6300,6310,6290,6109
20250110,094600,4264900110,6290,6300,6310,6290,10826
20250110,094500,4196763940,6300,6310,6320,6280,25772
20250110,094400,4034509300,6310,6330,6350,6310,13385
20250110,094300,3949894360,6330,6310,6340,6290,18153
20250110,094200,3835295830,6300,6290,6310,6290,17717
20250110,094100,3723646170,6300,6280,6300,6280,13928
20250110,094000,3636078000,6280,6300,6320,6270,22855
20250110,093900,3492438910,6300,6300,6330,6280,28904
20250110,093800,3310367020,6300,6320,6320,6290,32230
20250110,093700,3107323690,6320,6340,6350,6300,46364
20250110,093600,2813982700,6350,6390,6390,6350,18617
20250110,093500,2695474640,6390,6390,6400,6390,8275
20250110,093400,2642592860,6390,6360,6390,6340,24548
20250110,093300,2486663390,6360,6380,6400,6360,17481
20250110,093200,2375380810,6390,6380,6390,6370,20599
20250110,093100,2244056790,6380,6390,6410,6370,18080
20250110,093000,2128708870,6390,6420,6430,6380,43581
20250110,092900,1849826420,6420,6440,6450,6420,12605
20250110,092800,1768740780,6440,6470,6470,6430,12433
20250110,092700,1688574190,6470,6480,6480,6460,9027
20250110,092600,1630189640,6470,6460,6470,6460,5094
20250110,092500,1597261810,6460,6450,6470,6450,20596
20250110,092400,1464277290,6450,6470,6470,6450,10556
20250110,092300,1396086140,6470,6480,6500,6460,6776
20250110,092200,1352206430,6480,6470,6500,6470,2963
20250110,092100,1332998410,6470,6470,6470,6450,7856
20250110,092000,1282218870,6460,6470,6480,6450,14341
20250110,091900,1189655620,6450,6500,6520,6450,17552
20250110,091800,1075915620,6500,6500,6530,6500,8491
20250110,091700,1020670960,6500,6510,6520,6490,15232
20250110,091600,921691900,6510,6520,6530,6500,25267
20250110,091500,757272920,6520,6520,6530,6510,11457
20250110,091400,682616680,6510,6560,6560,6510,20000
20250110,091300,552082180,6560,6570,6570,6530,17164
20250110,091200,439654300,6580,6630,6640,6580,12850
20250110,091100,354862960,6630,6620,6630,6620,2450
20250110,091000,338634210,6620,6600,6620,6600,2208
20250110,090900,324049660,6600,6610,6620,6600,6097
20250110,090800,283791350,6610,6610,6610,6600,2377
20250110,090700,268083850,6630,6600,6630,6600,5647
20250110,090600,230803130,6590,6630,6630,6590,8224
20250110,090500,176537390,6600,6610,6670,6590,8072
20250110,090400,123175870,6610,6660,6660,6600,4197
20250110,090300,95446650,6630,6660,6680,6600,7915
20250110,090200,42989280,6660,6700,6700,6660,428
20250110,090100,40134130,6700,6690,6700,6690,2000
20250110,090000,26734450,6690,6710,6710,6640,3919