KissMeData/109080/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,201500,12900917300,11400,11400,11400,11400,11398
20250120,201400,12900917300,11400,11400,11400,11400,0
20250120,201300,12900917300,11400,11400,11400,11400,0
20250120,201200,12900917300,11400,11400,11400,11400,0
20250120,201100,12900917300,11400,11400,11400,11400,0
20250120,201000,12900917300,11400,11400,11400,11400,0
20250120,200900,12900917300,11400,11400,11400,11400,0
20250120,200800,12900917300,11400,11400,11400,11400,0
20250120,200700,12900917300,11400,11400,11400,11400,0
20250120,200600,12900917300,11400,11400,11400,11400,0
20250120,200500,12900917300,11400,11400,11400,11400,0
20250120,200400,12900917300,11400,11400,11400,11400,0
20250120,200300,12900917300,11400,11400,11400,11400,0
20250120,200200,12900917300,11400,11400,11400,11400,0
20250120,200100,12900917300,11400,11400,11400,11400,0
20250120,200000,12900917300,11400,11400,11400,11400,0
20250120,195900,12900917300,11400,11400,11400,11400,0
20250120,195800,12900917300,11400,11400,11400,11400,0
20250120,195700,12900917300,11400,11400,11400,11400,0
20250120,195600,12900917300,11400,11400,11400,11400,0
20250120,195500,12900917300,11400,11400,11400,11400,0
20250120,195400,12900917300,11400,11400,11400,11400,0
20250120,195300,12900917300,11400,11400,11400,11400,0
20250120,195200,12900917300,11400,11400,11400,11400,0
20250120,195100,12900917300,11400,11400,11400,11400,0
20250120,195000,12900917300,11400,11400,11400,11400,0
20250120,194900,12900917300,11400,11400,11400,11400,0
20250120,194800,12900917300,11400,11400,11400,11400,0
20250120,194700,12900917300,11400,11400,11400,11400,0
20250120,194600,12900917300,11400,11400,11400,11400,0
20250120,194500,12900917300,11400,11400,11400,11400,11398
20250120,194400,12900917300,11400,11400,11400,11400,0
20250120,194300,12900917300,11400,11400,11400,11400,0
20250120,194200,12900917300,11400,11400,11400,11400,0
20250120,194100,12900917300,11400,11400,11400,11400,0
20250120,194000,12900917300,11400,11400,11400,11400,0
20250120,193900,12900917300,11400,11400,11400,11400,0
20250120,193800,12900917300,11400,11400,11400,11400,0
20250120,193700,12900917300,11400,11400,11400,11400,0
20250120,193600,12900917300,11400,11400,11400,11400,0
20250120,193500,12900917300,11400,11400,11400,11400,0
20250120,193400,12900917300,11400,11400,11400,11400,0
20250120,193300,12900917300,11400,11400,11400,11400,0
20250120,193200,12900917300,11400,11400,11400,11400,0
20250120,193100,12900917300,11400,11400,11400,11400,0
20250120,193000,12900917300,11400,11400,11400,11400,0
20250120,192900,12900917300,11400,11400,11400,11400,0
20250120,192800,12900917300,11400,11400,11400,11400,0
20250120,192700,12900917300,11400,11400,11400,11400,0
20250120,192600,12900917300,11400,11400,11400,11400,0
20250120,192500,12900917300,11400,11400,11400,11400,0
20250120,192400,12900917300,11400,11400,11400,11400,0
20250120,192300,12900917300,11400,11400,11400,11400,0
20250120,192200,12900917300,11400,11400,11400,11400,0
20250120,192100,12900917300,11400,11400,11400,11400,0
20250120,192000,12900917300,11400,11400,11400,11400,0
20250120,191900,12900917300,11400,11400,11400,11400,0
20250120,191800,12900917300,11400,11400,11400,11400,0
20250120,191700,12900917300,11400,11400,11400,11400,0
20250120,191600,12900917300,11400,11400,11400,11400,0
20250120,191500,12900917300,11400,11400,11400,11400,11398
20250120,191400,12900917300,11400,11400,11400,11400,0
20250120,191300,12900917300,11400,11400,11400,11400,0
20250120,191200,12900917300,11400,11400,11400,11400,0
20250120,191100,12900917300,11400,11400,11400,11400,0
20250120,191000,12900917300,11400,11400,11400,11400,0
20250120,190900,12900917300,11400,11400,11400,11400,0
20250120,190800,12900917300,11400,11400,11400,11400,0
20250120,190700,12900917300,11400,11400,11400,11400,0
20250120,190600,12900917300,11400,11400,11400,11400,0
20250120,190500,12900917300,11400,11400,11400,11400,0
20250120,190400,12900917300,11400,11400,11400,11400,0
20250120,190300,12900917300,11400,11400,11400,11400,0
20250120,190200,12900917300,11400,11400,11400,11400,0
20250120,190100,12900917300,11400,11400,11400,11400,0
20250120,190000,12900917300,11400,11400,11400,11400,0
20250120,185900,12900917300,11400,11400,11400,11400,0
20250120,185800,12900917300,11400,11400,11400,11400,0
20250120,185700,12900917300,11400,11400,11400,11400,0
20250120,185600,12900917300,11400,11400,11400,11400,0
20250120,185500,12900917300,11400,11400,11400,11400,0
20250120,185400,12900917300,11400,11400,11400,11400,0
20250120,185300,12900917300,11400,11400,11400,11400,0
20250120,185200,12900917300,11400,11400,11400,11400,0
20250120,185100,12900917300,11400,11400,11400,11400,0
20250120,185000,12900917300,11400,11400,11400,11400,0
20250120,184900,12900917300,11400,11400,11400,11400,0
20250120,184800,12900917300,11400,11400,11400,11400,0
20250120,184700,12900917300,11400,11400,11400,11400,0
20250120,184600,12900917300,11400,11400,11400,11400,0
20250120,184500,12900917300,11400,11400,11400,11400,11398
20250120,184400,12900917300,11400,11400,11400,11400,0
20250120,184300,12900917300,11400,11400,11400,11400,0
20250120,184200,12900917300,11400,11400,11400,11400,0
20250120,184100,12900917300,11400,11400,11400,11400,0
20250120,184000,12900917300,11400,11400,11400,11400,0
20250120,183900,12900917300,11400,11400,11400,11400,0
20250120,183800,12900917300,11400,11400,11400,11400,0
20250120,183700,12900917300,11400,11400,11400,11400,0
20250120,183600,12900917300,11400,11400,11400,11400,0
20250120,183500,12900917300,11400,11400,11400,11400,0
20250120,183400,12900917300,11400,11400,11400,11400,0
20250120,183300,12900917300,11400,11400,11400,11400,0
20250120,183200,12900917300,11400,11400,11400,11400,0
20250120,183100,12900917300,11400,11400,11400,11400,0
20250120,183000,12900917300,11400,11400,11400,11400,0
20250120,182900,12900917300,11400,11400,11400,11400,0
20250120,182800,12900917300,11400,11400,11400,11400,0
20250120,182700,12900917300,11400,11400,11400,11400,0
20250120,182600,12900917300,11400,11400,11400,11400,0
20250120,182500,12900917300,11400,11400,11400,11400,0
20250120,182400,12900917300,11400,11400,11400,11400,0
20250120,182300,12900917300,11400,11400,11400,11400,0
20250120,182200,12900917300,11400,11400,11400,11400,0
20250120,182100,12900917300,11400,11400,11400,11400,0
20250120,182000,12900917300,11400,11400,11400,11400,0
20250120,181900,12900917300,11400,11400,11400,11400,0
20250120,181800,12900917300,11400,11400,11400,11400,0
20250120,181700,12900917300,11400,11400,11400,11400,0
20250120,181600,12900917300,11400,11400,11400,11400,0
20250120,181500,12900917300,11400,11400,11400,11400,11398
20250120,181400,12900917300,11400,11400,11400,11400,0
20250120,181300,12900917300,11400,11400,11400,11400,0
20250120,181200,12900917300,11400,11400,11400,11400,0
20250120,181100,12900917300,11400,11400,11400,11400,0
20250120,181000,12900917300,11400,11400,11400,11400,0
20250120,180900,12900917300,11400,11400,11400,11400,0
20250120,180800,12900917300,11400,11400,11400,11400,0
20250120,180700,12900917300,11400,11400,11400,11400,0
20250120,180600,12900917300,11400,11400,11400,11400,0
20250120,180500,12900917300,11400,11400,11400,11400,0
20250120,180400,12900917300,11400,11400,11400,11400,0
20250120,180300,12900917300,11400,11400,11400,11400,0
20250120,180200,12900917300,11400,11400,11400,11400,0
20250120,180100,12900917300,11400,11400,11400,11400,0
20250120,180000,12900917300,11400,11400,11400,11400,0
20250120,175900,12900917300,11400,11400,11400,11400,0
20250120,175800,12900917300,11400,11400,11400,11400,0
20250120,175700,12900917300,11400,11400,11400,11400,0
20250120,175600,12900917300,11400,11400,11400,11400,0
20250120,175500,12900917300,11400,11400,11400,11400,0
20250120,175400,12900917300,11400,11400,11400,11400,0
20250120,175300,12900917300,11400,11400,11400,11400,0
20250120,175200,12900917300,11400,11400,11400,11400,0
20250120,175100,12900917300,11400,11400,11400,11400,0
20250120,175000,12900917300,11400,11400,11400,11400,0
20250120,174900,12900917300,11400,11400,11400,11400,0
20250120,174800,12900917300,11400,11400,11400,11400,0
20250120,174700,12900917300,11400,11400,11400,11400,0
20250120,174600,12900917300,11400,11400,11400,11400,0
20250120,174500,12900917300,11400,11400,11400,11400,11398
20250120,174400,12900917300,11400,11400,11400,11400,0
20250120,174300,12900917300,11400,11400,11400,11400,0
20250120,174200,12900917300,11400,11400,11400,11400,0
20250120,174100,12900917300,11400,11400,11400,11400,0
20250120,174000,12900917300,11400,11400,11400,11400,0
20250120,173900,12900917300,11400,11400,11400,11400,0
20250120,173800,12900917300,11400,11400,11400,11400,0
20250120,173700,12900917300,11400,11400,11400,11400,0
20250120,173600,12900917300,11400,11400,11400,11400,0
20250120,173500,12900917300,11400,11400,11400,11400,0
20250120,173400,12900917300,11400,11400,11400,11400,0
20250120,173300,12900917300,11400,11400,11400,11400,0
20250120,173200,12900917300,11400,11400,11400,11400,0
20250120,173100,12900917300,11400,11400,11400,11400,0
20250120,173000,12900917300,11400,11400,11400,11400,0
20250120,172900,12900917300,11400,11400,11400,11400,0
20250120,172800,12900917300,11400,11400,11400,11400,0
20250120,172700,12900917300,11400,11400,11400,11400,0
20250120,172600,12900917300,11400,11400,11400,11400,0
20250120,172500,12900917300,11400,11400,11400,11400,0
20250120,172400,12900917300,11400,11400,11400,11400,0
20250120,172300,12900917300,11400,11400,11400,11400,0
20250120,172200,12900917300,11400,11400,11400,11400,0
20250120,172100,12900917300,11400,11400,11400,11400,0
20250120,172000,12900917300,11400,11400,11400,11400,0
20250120,171900,12900917300,11400,11400,11400,11400,0
20250120,171800,12900917300,11400,11400,11400,11400,0
20250120,171700,12900917300,11400,11400,11400,11400,0
20250120,171600,12900917300,11400,11400,11400,11400,0
20250120,171500,12900917300,11400,11400,11400,11400,11398
20250120,171400,12900917300,11400,11400,11400,11400,0
20250120,171300,12900917300,11400,11400,11400,11400,0
20250120,171200,12900917300,11400,11400,11400,11400,0
20250120,171100,12900917300,11400,11400,11400,11400,0
20250120,171000,12900917300,11400,11400,11400,11400,0
20250120,170900,12900917300,11400,11400,11400,11400,0
20250120,170800,12900917300,11400,11400,11400,11400,0
20250120,170700,12900917300,11400,11400,11400,11400,0
20250120,170600,12900917300,11400,11400,11400,11400,0
20250120,170500,12900917300,11400,11400,11400,11400,0
20250120,170400,12900917300,11400,11400,11400,11400,0
20250120,170300,12900917300,11400,11400,11400,11400,0
20250120,170200,12900917300,11400,11400,11400,11400,0
20250120,170100,12900917300,11400,11400,11400,11400,0
20250120,170000,12900917300,11400,11400,11400,11400,0
20250120,165900,12900917300,11400,11400,11400,11400,0
20250120,165800,12900917300,11400,11400,11400,11400,0
20250120,165700,12900917300,11400,11400,11400,11400,0
20250120,165600,12900917300,11400,11400,11400,11400,0
20250120,165500,12900917300,11400,11400,11400,11400,0
20250120,165400,12900917300,11400,11400,11400,11400,0
20250120,165300,12900917300,11400,11400,11400,11400,0
20250120,165200,12900917300,11400,11400,11400,11400,0
20250120,165100,12900917300,11400,11400,11400,11400,0
20250120,165000,12900917300,11400,11400,11400,11400,0
20250120,164900,12900917300,11400,11400,11400,11400,0
20250120,164800,12900917300,11400,11400,11400,11400,0
20250120,164700,12900917300,11400,11400,11400,11400,0
20250120,164600,12900917300,11400,11400,11400,11400,0
20250120,164500,12900917300,11400,11400,11400,11400,11398
20250120,164400,12900917300,11400,11400,11400,11400,0
20250120,164300,12900917300,11400,11400,11400,11400,0
20250120,164200,12900917300,11400,11400,11400,11400,0
20250120,164100,12900917300,11400,11400,11400,11400,0
20250120,164000,12900917300,11400,11400,11400,11400,0
20250120,163900,12900917300,11400,11400,11400,11400,0
20250120,163800,12900917300,11400,11400,11400,11400,0
20250120,163700,12900917300,11400,11400,11400,11400,0
20250120,163600,12900917300,11400,11400,11400,11400,0
20250120,163500,12900917300,11400,11400,11400,11400,0
20250120,163400,12900917300,11400,11400,11400,11400,0
20250120,163300,12900917300,11400,11400,11400,11400,0
20250120,163200,12900917300,11400,11400,11400,11400,0
20250120,163100,12900917300,11400,11400,11400,11400,0
20250120,163000,12900917300,11400,11400,11400,11400,0
20250120,162900,12900917300,11400,11400,11400,11400,0
20250120,162800,12900917300,11400,11400,11400,11400,0
20250120,162700,12900917300,11400,11400,11400,11400,0
20250120,162600,12900917300,11400,11400,11400,11400,0
20250120,162500,12900917300,11400,11400,11400,11400,0
20250120,162400,12900917300,11400,11400,11400,11400,0
20250120,162300,12900917300,11400,11400,11400,11400,0
20250120,162200,12900917300,11400,11400,11400,11400,0
20250120,162100,12900917300,11400,11400,11400,11400,0
20250120,162000,12900917300,11400,11400,11400,11400,0
20250120,161900,12900917300,11400,11400,11400,11400,0
20250120,161800,12900917300,11400,11400,11400,11400,0
20250120,161700,12900917300,11400,11400,11400,11400,0
20250120,161600,12900917300,11400,11400,11400,11400,0
20250120,161500,12900917300,11400,11400,11400,11400,11398
20250120,161400,12900917300,11400,11400,11400,11400,0
20250120,161300,12900917300,11400,11400,11400,11400,0
20250120,161200,12900917300,11400,11400,11400,11400,0
20250120,161100,12900917300,11400,11400,11400,11400,0
20250120,161000,12900917300,11400,11400,11400,11400,0
20250120,160900,12900917300,11400,11400,11400,11400,0
20250120,160800,12900917300,11400,11400,11400,11400,0
20250120,160700,12900917300,11400,11400,11400,11400,0
20250120,160600,12900917300,11400,11400,11400,11400,0
20250120,160500,12900917300,11400,11400,11400,11400,0
20250120,160400,12900917300,11400,11400,11400,11400,0
20250120,160300,12900917300,11400,11400,11400,11400,0
20250120,160200,12900917300,11400,11400,11400,11400,0
20250120,160100,12900917300,11400,11400,11400,11400,0
20250120,160000,12900917300,11400,11400,11400,11400,0
20250120,155900,12900917300,11400,11400,11400,11400,0
20250120,155800,12900917300,11400,11400,11400,11400,0
20250120,155700,12900917300,11400,11400,11400,11400,0
20250120,155600,12900917300,11400,11400,11400,11400,0
20250120,155500,12900917300,11400,11400,11400,11400,0
20250120,155400,12900917300,11400,11400,11400,11400,0
20250120,155300,12900917300,11400,11400,11400,11400,0
20250120,155200,12900917300,11400,11400,11400,11400,0
20250120,155100,12900917300,11400,11400,11400,11400,0
20250120,155000,12900917300,11400,11400,11400,11400,0
20250120,154900,12900917300,11400,11400,11400,11400,0
20250120,154800,12900917300,11400,11400,11400,11400,0
20250120,154700,12900917300,11400,11400,11400,11400,0
20250120,154600,12900917300,11400,11400,11400,11400,0
20250120,154500,12900917300,11400,11400,11400,11400,11398
20250120,154400,12900917300,11400,11400,11400,11400,0
20250120,154300,12900917300,11400,11400,11400,11400,0
20250120,154200,12900917300,11400,11400,11400,11400,0
20250120,154100,12900917300,11400,11400,11400,11400,0
20250120,154000,12900917300,11400,11400,11400,11400,0
20250120,153900,12900917300,11400,11400,11400,11400,0
20250120,153800,12900917300,11400,11400,11400,11400,0
20250120,153700,12900917300,11400,11400,11400,11400,0
20250120,153600,12900917300,11400,11400,11400,11400,0
20250120,153500,12900917300,11400,11400,11400,11400,0
20250120,153400,12900917300,11400,11400,11400,11400,0
20250120,153300,12900917300,11400,11400,11400,11400,0
20250120,153200,12900917300,11400,11400,11400,11400,0
20250120,153100,12900917300,11400,11400,11400,11400,0
20250120,153000,12900917300,11400,11400,11400,11400,11398
20250120,152900,12770980100,11330,11330,11330,11330,0
20250120,152800,12770980100,11330,11330,11330,11330,0
20250120,152700,12770980100,11330,11330,11330,11330,0
20250120,152600,12770980100,11330,11330,11330,11330,0
20250120,152500,12770980100,11330,11330,11330,11330,0
20250120,152400,12770980100,11330,11330,11330,11330,0
20250120,152300,12770980100,11330,11330,11330,11330,0
20250120,152200,12770980100,11330,11330,11330,11330,0
20250120,152100,12770980100,11330,11330,11330,11330,0
20250120,152000,12770980100,11330,11330,11330,11330,0
20250120,151900,12770980100,11330,11370,11390,11330,690
20250120,151800,12763140290,11370,11350,11370,11320,2396
20250120,151700,12735965250,11370,11350,11370,11340,1197
20250120,151600,12722383090,11350,11350,11350,11350,2151
20250120,151500,12697969240,11360,11390,11390,11360,2644
20250120,151400,12667923520,11370,11370,11370,11360,31
20250120,151300,12667571070,11370,11390,11390,11370,262
20250120,151200,12664590920,11390,11390,11390,11360,1039
20250120,151100,12652776720,11390,11380,11390,11370,912
20250120,151000,12642399030,11370,11390,11390,11370,60
20250120,150900,12641716630,11370,11380,11390,11360,867
20250120,150800,12631855890,11380,11390,11390,11380,651
20250120,150700,12624445800,11390,11380,11390,11360,543
20250120,150600,12618264420,11380,11380,11390,11380,219
20250120,150500,12615770650,11390,11380,11390,11360,637
20250120,150400,12608530880,11370,11370,11380,11360,641
20250120,150300,12601242900,11350,11370,11370,11350,427
20250120,150200,12596393150,11370,11370,11370,11370,545
20250120,150100,12590196500,11370,11350,11380,11350,260
20250120,150000,12587243190,11330,11330,11330,11330,43
20250120,145900,12586756000,11330,11330,11330,11320,576
20250120,145800,12580235360,11350,11320,11350,11320,235
20250120,145700,12577575130,11310,11350,11350,11310,10
20250120,145600,12577461990,11310,11290,11310,11290,176
20250120,145500,12575474810,11290,11300,11310,11290,476
20250120,145400,12570097410,11300,11310,11310,11290,914
20250120,145300,12559770240,11310,11360,11360,11310,1974
20250120,145200,12537371250,11360,11360,11360,11360,146
20250120,145100,12535712690,11360,11380,11380,11360,363
20250120,145000,12531584750,11380,11400,11400,11380,24
20250120,144900,12531311510,11400,11360,11400,11360,323
20250120,144800,12527630830,11360,11360,11360,11350,1204
20250120,144700,12513963410,11360,11360,11360,11360,216
20250120,144600,12511509650,11350,11350,11350,11320,1824
20250120,144500,12490810310,11350,11350,11350,11350,588
20250120,144400,12484136510,11300,11300,11300,11300,0
20250120,144300,12484136510,11300,11300,11350,11300,773
20250120,144200,12475373670,11340,11310,11340,11300,339
20250120,144100,12471539920,11310,11340,11350,11310,81
20250120,144000,12470622000,11340,11300,11340,11300,68
20250120,143900,12469853480,11300,11320,11340,11300,736
20250120,143800,12461532200,11320,11340,11340,11320,104
20250120,143700,12460353840,11380,11380,11380,11340,390
20250120,143600,12455930480,11380,11360,11380,11360,9
20250120,143500,12455828090,11340,11350,11350,11340,72
20250120,143400,12455011120,11350,11350,11350,11350,18
20250120,143300,12454806820,11350,11350,11350,11350,106
20250120,143200,12453603720,11340,11390,11400,11340,1152
20250120,143100,12440491390,11390,11380,11390,11380,31
20250120,143000,12440138510,11380,11390,11390,11380,97
20250120,142900,12439033920,11400,11330,11400,11330,276
20250120,142800,12435897730,11340,11340,11340,11340,0
20250120,142700,12435897730,11340,11320,11340,11310,799
20250120,142600,12426846860,11340,11330,11340,11330,54
20250120,142500,12426234910,11310,11330,11330,11300,254
20250120,142400,12423363680,11330,11340,11340,11290,82
20250120,142300,12422436100,11340,11290,11340,11290,138
20250120,142200,12420878020,11280,11350,11350,11280,2153
20250120,142100,12396554790,11350,11350,11400,11330,1262
20250120,142000,12382236330,11340,11350,11400,11340,87
20250120,141900,12381249440,11400,11350,11410,11350,394
20250120,141800,12376777380,11430,11420,11430,11420,6
20250120,141700,12376708820,11430,11430,11440,11350,485
20250120,141600,12371165230,11430,11460,11470,11430,845
20250120,141500,12361503930,11470,11430,11470,11430,551
20250120,141400,12355192160,11430,11410,11430,11320,1623
20250120,141300,12336705700,11410,11390,11410,11390,347
20250120,141200,12332753320,11390,11390,11390,11390,11
20250120,141100,12332628030,11390,11380,11390,11380,23
20250120,141000,12332366070,11400,11350,11400,11350,309
20250120,140900,12328858780,11360,11360,11360,11350,221
20250120,140800,12326349420,11360,11360,11360,11360,175
20250120,140700,12324361420,11360,11360,11400,11360,114
20250120,140600,12323066040,11360,11400,11400,11360,44
20250120,140500,12322566120,11410,11370,11410,11360,976
20250120,140400,12311478530,11410,11360,11430,11360,529
20250120,140300,12305453260,11350,11350,11350,11340,497
20250120,140200,12299812460,11360,11340,11360,11340,3
20250120,140100,12299778410,11320,11320,11320,11310,440
20250120,140000,12294799910,11360,11310,11370,11310,1029
20250120,135900,12283133660,11310,11320,11320,11310,970
20250120,135800,12272159610,11310,11340,11400,11310,1428
20250120,135700,12255977950,11400,11400,11400,11400,2
20250120,135600,12255955150,11340,11340,11410,11340,1492
20250120,135500,12239004630,11340,11380,11380,11340,250
20250120,135400,12236165940,11390,11350,11390,11350,130
20250120,135300,12234687890,11350,11360,11370,11340,18
20250120,135200,12234483570,11350,11330,11350,11330,821
20250120,135100,12225172160,11330,11330,11350,11330,197
20250120,135000,12222939950,11330,11350,11350,11330,591
20250120,134900,12216242420,11370,11330,11370,11330,41
20250120,134800,12215777850,11370,11320,11370,11320,392
20250120,134700,12211340310,11320,11350,11370,11320,481
20250120,134600,12205895290,11350,11370,11370,11320,249
20250120,134500,12203075390,11370,11310,11370,11300,460
20250120,134400,12197872850,11350,11360,11360,11300,1338
20250120,134300,12182740240,11380,11420,11420,11380,5470
20250120,134200,12120466240,11410,11420,11420,11410,78
20250120,134100,12119576230,11430,11400,11430,11390,124
20250120,134000,12118163730,11390,11410,11410,11390,1253
20250120,133900,12103877680,11410,11400,11410,11390,448
20250120,133800,12098774310,11410,11400,11410,11400,637
20250120,133700,12091511250,11400,11400,11400,11390,2121
20250120,133600,12067348200,11400,11410,11410,11400,53
20250120,133500,12066743970,11400,11410,11410,11400,173
20250120,133400,12064770760,11400,11390,11410,11390,258
20250120,133300,12061829770,11390,11400,11430,11390,292
20250120,133200,12058502650,11390,11440,11450,11390,216
20250120,133100,12056036620,11440,11450,11450,11390,1107
20250120,133000,12043411250,11440,11420,11440,11420,1026
20250120,132900,12031676050,11420,11420,11420,11420,34
20250120,132800,12031287770,11410,11410,11420,11410,116
20250120,132700,12029964190,11410,11400,11410,11400,19
20250120,132600,12029747540,11410,11410,11410,11410,54
20250120,132500,12029131400,11420,11400,11420,11400,12
20250120,132400,12028994580,11400,11440,11440,11400,1192
20250120,132300,12015370410,11440,11430,11440,11430,142
20250120,132200,12013746730,11440,11440,11440,11430,390
20250120,132100,12009288590,11440,11430,11440,11430,115
20250120,132000,12007973130,11430,11430,11430,11430,147
20250120,131900,12006292920,11430,11430,11430,11410,582
20250120,131800,11999645860,11430,11460,11460,11430,650
20250120,131700,11992202100,11460,11460,11470,11460,101
20250120,131600,11991044510,11460,11460,11490,11450,310
20250120,131500,11987492640,11490,11500,11500,11490,92
20250120,131400,11986435550,11490,11490,11500,11490,422
20250120,131300,11981586760,11480,11490,11500,11480,530
20250120,131200,11975499200,11500,11500,11510,11480,530
20250120,131100,11969403980,11510,11450,11510,11450,3489
20250120,131000,11929359890,11440,11430,11440,11430,166
20250120,130900,11927461890,11430,11410,11430,11390,1141
20250120,130800,11914436700,11420,11360,11420,11340,3490
20250120,130700,11874745870,11380,11380,11380,11360,20
20250120,130600,11874518570,11360,11380,11380,11360,87
20250120,130500,11873529380,11380,11370,11380,11370,14
20250120,130400,11873370170,11360,11360,11360,11360,72
20250120,130300,11872552250,11360,11360,11370,11320,1359
20250120,130200,11857138730,11370,11370,11370,11330,926
20250120,130100,11846644750,11370,11350,11370,11350,37
20250120,130000,11846224770,11330,11330,11350,11320,372
20250120,125900,11842012000,11350,11350,11370,11320,2438
20250120,125800,11814342900,11350,11370,11370,11350,101
20250120,125700,11813196530,11360,11380,11380,11360,148
20250120,125600,11811514330,11380,11370,11380,11370,315
20250120,125500,11807931770,11370,11360,11370,11350,284
20250120,125400,11804707770,11370,11380,11400,11370,91
20250120,125300,11803672580,11380,11370,11420,11370,94
20250120,125200,11802603630,11420,11410,11420,11410,513
20250120,125100,11796750180,11410,11410,11410,11360,104
20250120,125000,11795568520,11410,11410,11410,11360,114
20250120,124900,11794272040,11410,11360,11410,11360,78
20250120,124800,11793385810,11410,11410,11410,11360,9
20250120,124700,11793283420,11410,11410,11410,11410,5
20250120,124600,11793226370,11360,11400,11410,11360,311
20250120,124500,11789689630,11370,11420,11420,11370,316
20250120,124400,11786085710,11430,11420,11440,11420,462
20250120,124300,11780805700,11430,11430,11430,11430,1
20250120,124200,11780794270,11430,11420,11430,11420,1027
20250120,124100,11769065890,11420,11410,11420,11410,518
20250120,124000,11763152870,11410,11420,11420,11410,496
20250120,123900,11757493070,11420,11410,11420,11400,68
20250120,123800,11756717280,11360,11420,11420,11360,26
20250120,123700,11756421760,11410,11430,11430,11350,1025
20250120,123600,11744746360,11420,11420,11430,11410,1255
20250120,123500,11730413930,11420,11420,11420,11390,177
20250120,123400,11728396500,11410,11350,11410,11350,428
20250120,123300,11723533050,11310,11380,11380,11300,663
20250120,123200,11716036180,11280,11380,11380,11280,2098
20250120,123100,11692329770,11400,11420,11430,11390,419
20250120,123000,11687552550,11420,11440,11440,11400,912
20250120,122900,11677150830,11450,11370,11450,11370,765
20250120,122800,11668432700,11380,11370,11380,11330,84
20250120,122700,11667477340,11320,11370,11370,11300,147
20250120,122600,11665813010,11370,11380,11380,11340,366
20250120,122500,11661661670,11370,11360,11370,11300,620
20250120,122400,11654642890,11380,11380,11380,11380,498
20250120,122300,11648975650,11380,11330,11380,11330,781
20250120,122200,11640105710,11330,11270,11330,11270,688
20250120,122100,11632332080,11290,11290,11290,11290,18
20250120,122000,11632128860,11290,11250,11290,11250,1108
20250120,121900,11619629860,11250,11250,11250,11250,324
20250120,121800,11615984860,11260,11290,11290,11260,2008
20250120,121700,11593363080,11280,11300,11300,11280,2657
20250120,121600,11563355540,11310,11310,11310,11310,11
20250120,121500,11563231130,11310,11280,11310,11280,406
20250120,121400,11558648460,11300,11300,11300,11280,723
20250120,121300,11550488980,11310,11290,11310,11290,294
20250120,121200,11547168660,11280,11270,11280,11270,183
20250120,121100,11545104610,11280,11270,11280,11270,808
20250120,121000,11535998400,11270,11230,11290,11230,255
20250120,120900,11533127670,11230,11270,11270,11230,1608
20250120,120800,11515042950,11270,11290,11290,11260,444
20250120,120700,11510036820,11280,11290,11290,11260,932
20250120,120600,11499527670,11260,11280,11290,11260,2058
20250120,120500,11476324880,11290,11290,11310,11280,961
20250120,120400,11465476750,11280,11280,11340,11280,527
20250120,120300,11459532010,11340,11280,11360,11280,249
20250120,120200,11456713110,11280,11360,11370,11260,2276
20250120,120100,11431016250,11370,11400,11400,11370,201
20250120,120000,11428726070,11440,11440,11440,11440,179
20250120,115900,11426678310,11450,11340,11470,11340,399
20250120,115800,11422123860,11340,11320,11380,11320,146
20250120,115700,11420469390,11380,11380,11390,11380,102
20250120,115600,11419308580,11320,11280,11320,11280,536
20250120,115500,11413252860,11280,11270,11300,11270,341
20250120,115400,11409404580,11280,11260,11280,11200,3061
20250120,115300,11374994770,11260,11330,11330,11260,2237
20250120,115200,11349735790,11320,11360,11390,11320,730
20250120,115100,11341458230,11350,11350,11390,11330,1441
20250120,115000,11325102880,11330,11380,11380,11330,1972
20250120,114900,11302691240,11380,11420,11420,11380,2062
20250120,114800,11279184000,11420,11470,11470,11410,407
20250120,114700,11274534060,11440,11480,11480,11440,192
20250120,114600,11272334040,11480,11430,11490,11430,3752
20250120,114500,11229447090,11420,11420,11440,11420,291
20250120,114400,11226123580,11420,11480,11480,11420,1521
20250120,114300,11208730730,11490,11430,11490,11430,318
20250120,114200,11205084600,11490,11400,11490,11400,1821
20250120,114100,11184307200,11410,11490,11490,11410,7620
20250120,114000,11097110330,11480,11500,11510,11480,1396
20250120,113900,11081062730,11500,11570,11590,11500,2193
20250120,113800,11055779810,11590,11590,11600,11560,87
20250120,113700,11054773350,11590,11560,11600,11560,530
20250120,113600,11048643760,11600,11590,11600,11550,224
20250120,113500,11046048920,11590,11570,11600,11550,231
20250120,113400,11043379320,11560,11610,11610,11560,711
20250120,113300,11035147300,11610,11620,11620,11610,294
20250120,113200,11031733860,11610,11620,11640,11600,1867
20250120,113100,11010065550,11650,11640,11660,11620,983
20250120,113000,10998628160,11650,11680,11690,11640,868
20250120,112900,10988509270,11680,11610,11700,11610,6198
20250120,112800,10916331480,11620,11580,11620,11580,1102
20250120,112700,10903550950,11580,11590,11590,11550,275
20250120,112600,10900371010,11550,11550,11590,11550,92
20250120,112500,10899305790,11590,11530,11600,11530,201
20250120,112400,10896980380,11590,11550,11590,11530,962
20250120,112300,10885865520,11550,11550,11570,11530,2626
20250120,112200,10855504900,11550,11570,11570,11500,5543
20250120,112100,10791629890,11560,11570,11580,11560,681
20250120,112000,10783752510,11570,11600,11600,11570,1700
20250120,111900,10764046580,11600,11640,11640,11600,1330
20250120,111800,10748598200,11660,11630,11660,11620,620
20250120,111700,10741374420,11630,11650,11650,11630,11
20250120,111600,10741246460,11660,11660,11660,11650,779
20250120,111500,10732164320,11660,11600,11680,11600,434
20250120,111400,10727104390,11650,11560,11650,11560,863
20250120,111300,10717105630,11550,11560,11560,11540,1295
20250120,111200,10702146080,11570,11670,11670,11570,3189
20250120,111100,10665164690,11670,11580,11670,11580,531
20250120,111000,10658978690,11580,11640,11640,11570,2230
20250120,110900,10633136470,11640,11600,11640,11600,1173
20250120,110800,10619524600,11600,11590,11600,11570,510
20250120,110700,10613618530,11580,11610,11610,11570,2321
20250120,110600,10586697090,11610,11680,11720,11610,2467
20250120,110500,10557883820,11720,11650,11720,11650,3592
20250120,110400,10515880300,11650,11580,11670,11580,2054
20250120,110300,10491988420,11600,11550,11620,11510,2442
20250120,110200,10463783130,11530,11650,11660,11460,13994
20250120,110100,10302302960,11650,11670,11670,11650,2449
20250120,110000,10273742610,11670,11670,11670,11630,1925
20250120,105900,10251290360,11630,11750,11750,11630,5334
20250120,105800,10188974630,11740,11600,11750,11570,7958
20250120,105700,10096390220,11600,11770,11770,11570,17892
20250120,105600,9887183470,11780,11930,11930,11770,9015
20250120,105500,9780532570,11940,11960,12010,11840,15705
20250120,105400,9593440370,11960,11950,11990,11850,20461
20250120,105300,9350028840,11990,12010,12030,11910,14431
20250120,105200,9177490540,12020,12070,12190,11930,24539
20250120,105100,8881432880,12030,12230,12250,12020,36403
20250120,105000,8438596850,12230,12100,12340,11950,114297
20250120,104900,7044939340,12120,11830,12250,11710,104268
20250120,104800,5789256110,11830,11490,11830,11490,26212
20250120,104700,5482714060,11490,11500,11540,11490,2206
20250120,104600,5457315230,11500,11430,11500,11430,2298
20250120,104500,5431002470,11400,11400,11440,11400,1759
20250120,104400,5410915620,11400,11380,11410,11360,2886
20250120,104300,5378027860,11400,11400,11410,11360,379
20250120,104200,5373707890,11400,11340,11420,11340,1692
20250120,104100,5354413430,11360,11360,11360,11340,115
20250120,104000,5353107330,11330,11410,11410,11330,3238
20250120,103900,5316230340,11410,11300,11480,11300,6808
20250120,103800,5238622950,11350,11260,11370,11250,4773
20250120,103700,5184552440,11260,11200,11260,11170,1130
20250120,103600,5171865540,11200,11190,11200,11150,438
20250120,103500,5166970290,11160,11080,11190,11080,3424
20250120,103400,5128847870,11100,11090,11100,11070,2608
20250120,103300,5099928210,11100,11130,11130,11100,3713
20250120,103200,5058672610,11120,11140,11200,11120,1433
20250120,103100,5042704000,11120,11160,11170,11100,1635
20250120,103000,5024519510,11170,11170,11170,11130,5796
20250120,102900,4959931620,11170,11180,11180,11160,1305
20250120,102800,4945351700,11220,11220,11220,11180,220
20250120,102700,4942892010,11180,11230,11240,11180,256
20250120,102600,4940021790,11230,11230,11230,11220,278
20250120,102500,4936900330,11230,11160,11240,11150,2609
20250120,102400,4907768670,11160,11210,11220,11150,4435
20250120,102300,4858185130,11210,11230,11240,11210,1053
20250120,102200,4846363760,11240,11240,11240,11230,216
20250120,102100,4843936040,11240,11240,11250,11240,1734
20250120,102000,4824443120,11260,11280,11330,11250,2079
20250120,101900,4801035930,11340,11340,11340,11270,867
20250120,101800,4791247990,11350,11240,11360,11240,1740
20250120,101700,4771604270,11240,11240,11250,11240,208
20250120,101600,4769266340,11240,11250,11250,11220,4530
20250120,101500,4718362610,11250,11260,11270,11250,873
20250120,101400,4708538900,11260,11250,11270,11250,351
20250120,101300,4704590050,11270,11250,11270,11250,1944
20250120,101200,4682715190,11270,11250,11270,11250,615
20250120,101100,4675796400,11240,11200,11290,11200,1036
20250120,101000,4664152210,11210,11180,11220,11170,1547
20250120,100900,4646860050,11200,11330,11330,11170,22996
20250120,100800,4388353070,11390,11410,11410,11320,1668
20250120,100700,4369405180,11350,11370,11460,11290,6094
20250120,100600,4300246240,11340,11390,11390,11300,2351
20250120,100500,4273555770,11390,11370,11420,11370,1644
20250120,100400,4254848290,11370,11300,11380,11300,495
20250120,100300,4249240370,11300,11340,11380,11300,3572
20250120,100200,4208830600,11340,11350,11350,11340,460
20250120,100100,4203611170,11390,11400,11400,11330,1273
20250120,100000,4189113170,11320,11380,11410,11320,3143
20250120,095900,4153483520,11330,11330,11430,11320,1822
20250120,095800,4132791730,11320,11320,11390,11320,483
20250120,095700,4127318860,11340,11340,11340,11310,3411
20250120,095600,4088667050,11330,11340,11360,11310,824
20250120,095500,4079336760,11380,11350,11380,11310,639
20250120,095400,4072077240,11350,11360,11360,11320,620
20250120,095300,4065042330,11350,11400,11460,11310,2094
20250120,095200,4041308510,11400,11320,11400,11320,1643
20250120,095100,4022632140,11320,11300,11330,11300,627
20250120,095000,4015546640,11300,11390,11400,11300,1445
20250120,094900,3999178200,11390,11470,11470,11390,1341
20250120,094800,3983884530,11470,11480,11480,11400,423
20250120,094700,3979039240,11450,11400,11480,11390,188
20250120,094600,3976884600,11490,11410,11500,11390,462
20250120,094500,3971603380,11340,11320,11420,11300,1133
20250120,094400,3958758720,11340,11340,11340,11300,183
20250120,094300,3956689590,11310,11390,11420,11310,2320
20250120,094200,3930358230,11390,11370,11420,11320,1537
20250120,094100,3912901310,11370,11390,11420,11370,736
20250120,094000,3904521690,11400,11460,11460,11400,1841
20250120,093900,3883489020,11510,11440,11520,11430,878
20250120,093800,3873405640,11450,11540,11540,11450,841
20250120,093700,3863768940,11500,11480,11540,11450,670
20250120,093600,3856071570,11530,11480,11540,11450,2678
20250120,093500,3825226970,11490,11490,11500,11410,694
20250120,093400,3817264070,11480,11390,11480,11360,1340
20250120,093300,3801975890,11360,11450,11450,11350,2462
20250120,093200,3773985170,11450,11370,11450,11350,2214
20250120,093100,3748779720,11420,11350,11420,11320,1974
20250120,093000,3726383100,11370,11400,11420,11350,1735
20250120,092900,3706622910,11400,11390,11440,11380,237
20250120,092800,3703920540,11440,11320,11440,11300,2147
20250120,092700,3679443270,11300,11310,11330,11290,4562
20250120,092600,3627881760,11310,11290,11360,11270,804
20250120,092500,3618789750,11260,11270,11280,11250,3359
20250120,092400,3580955060,11270,11340,11360,11270,2996
20250120,092300,3547116280,11400,11390,11430,11280,12737
20250120,092200,3402358950,11380,11500,11530,11380,6113
20250120,092100,3332506910,11530,11440,11550,11430,4522
20250120,092000,3280619770,11440,11460,11490,11430,4919
20250120,091900,3224304210,11490,11560,11560,11450,4117
20250120,091800,3177023950,11560,11650,11650,11560,3194
20250120,091700,3140003680,11650,11700,11750,11600,6171
20250120,091600,3067964000,11700,11750,11800,11630,20131
20250120,091500,2831329730,11750,11570,11790,11550,20592
20250120,091400,2590289130,11560,11500,11570,11470,2563
20250120,091300,2560745610,11500,11540,11680,11470,8007
20250120,091200,2468019480,11530,11410,11600,11390,7560
20250120,091100,2381106780,11400,11280,11490,11220,6571
20250120,091000,2306340990,11220,11330,11370,11220,8224
20250120,090900,2213599020,11320,11270,11340,11230,5010
20250120,090800,2157107310,11270,11260,11360,11200,12571
20250120,090700,2015823520,11260,11330,11380,11230,5065
20250120,090600,1958687050,11340,11370,11420,11180,23130
20250120,090500,1697744070,11430,11580,11580,11350,10751
20250120,090400,1574588110,11580,11510,11650,11460,5767
20250120,090300,1507825230,11510,11300,11690,11280,14243
20250120,090200,1343634490,11350,11640,11690,11270,29161
20250120,090100,1007749090,11700,11670,11730,11450,35201
20250120,090000,598821530,11700,11260,11700,11260,45113