KissMeData/098460/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,200800,6866111030,9170,9170,9170,9170,13420
20250116,200700,6866111030,9170,9170,9170,9170,0
20250116,200600,6866111030,9170,9170,9170,9170,0
20250116,200500,6866111030,9170,9170,9170,9170,0
20250116,200400,6866111030,9170,9170,9170,9170,0
20250116,200300,6866111030,9170,9170,9170,9170,0
20250116,200200,6866111030,9170,9170,9170,9170,0
20250116,200100,6866111030,9170,9170,9170,9170,0
20250116,200000,6866111030,9170,9170,9170,9170,0
20250116,195900,6866111030,9170,9170,9170,9170,0
20250116,195800,6866111030,9170,9170,9170,9170,0
20250116,195700,6866111030,9170,9170,9170,9170,0
20250116,195600,6866111030,9170,9170,9170,9170,0
20250116,195500,6866111030,9170,9170,9170,9170,0
20250116,195400,6866111030,9170,9170,9170,9170,0
20250116,195300,6866111030,9170,9170,9170,9170,0
20250116,195200,6866111030,9170,9170,9170,9170,0
20250116,195100,6866111030,9170,9170,9170,9170,0
20250116,195000,6866111030,9170,9170,9170,9170,0
20250116,194900,6866111030,9170,9170,9170,9170,0
20250116,194800,6866111030,9170,9170,9170,9170,0
20250116,194700,6866111030,9170,9170,9170,9170,0
20250116,194600,6866111030,9170,9170,9170,9170,0
20250116,194500,6866111030,9170,9170,9170,9170,0
20250116,194400,6866111030,9170,9170,9170,9170,0
20250116,194300,6866111030,9170,9170,9170,9170,0
20250116,194200,6866111030,9170,9170,9170,9170,0
20250116,194100,6866111030,9170,9170,9170,9170,0
20250116,194000,6866111030,9170,9170,9170,9170,0
20250116,193900,6866111030,9170,9170,9170,9170,0
20250116,193800,6866111030,9170,9170,9170,9170,13420
20250116,193700,6866111030,9170,9170,9170,9170,0
20250116,193600,6866111030,9170,9170,9170,9170,0
20250116,193500,6866111030,9170,9170,9170,9170,0
20250116,193400,6866111030,9170,9170,9170,9170,0
20250116,193300,6866111030,9170,9170,9170,9170,0
20250116,193200,6866111030,9170,9170,9170,9170,0
20250116,193100,6866111030,9170,9170,9170,9170,0
20250116,193000,6866111030,9170,9170,9170,9170,0
20250116,192900,6866111030,9170,9170,9170,9170,0
20250116,192800,6866111030,9170,9170,9170,9170,0
20250116,192700,6866111030,9170,9170,9170,9170,0
20250116,192600,6866111030,9170,9170,9170,9170,0
20250116,192500,6866111030,9170,9170,9170,9170,0
20250116,192400,6866111030,9170,9170,9170,9170,0
20250116,192300,6866111030,9170,9170,9170,9170,0
20250116,192200,6866111030,9170,9170,9170,9170,0
20250116,192100,6866111030,9170,9170,9170,9170,0
20250116,192000,6866111030,9170,9170,9170,9170,0
20250116,191900,6866111030,9170,9170,9170,9170,0
20250116,191800,6866111030,9170,9170,9170,9170,0
20250116,191700,6866111030,9170,9170,9170,9170,0
20250116,191600,6866111030,9170,9170,9170,9170,0
20250116,191500,6866111030,9170,9170,9170,9170,0
20250116,191400,6866111030,9170,9170,9170,9170,0
20250116,191300,6866111030,9170,9170,9170,9170,0
20250116,191200,6866111030,9170,9170,9170,9170,0
20250116,191100,6866111030,9170,9170,9170,9170,0
20250116,191000,6866111030,9170,9170,9170,9170,0
20250116,190900,6866111030,9170,9170,9170,9170,0
20250116,190800,6866111030,9170,9170,9170,9170,13420
20250116,190700,6866111030,9170,9170,9170,9170,0
20250116,190600,6866111030,9170,9170,9170,9170,0
20250116,190500,6866111030,9170,9170,9170,9170,0
20250116,190400,6866111030,9170,9170,9170,9170,0
20250116,190300,6866111030,9170,9170,9170,9170,0
20250116,190200,6866111030,9170,9170,9170,9170,0
20250116,190100,6866111030,9170,9170,9170,9170,0
20250116,190000,6866111030,9170,9170,9170,9170,0
20250116,185900,6866111030,9170,9170,9170,9170,0
20250116,185800,6866111030,9170,9170,9170,9170,0
20250116,185700,6866111030,9170,9170,9170,9170,0
20250116,185600,6866111030,9170,9170,9170,9170,0
20250116,185500,6866111030,9170,9170,9170,9170,0
20250116,185400,6866111030,9170,9170,9170,9170,0
20250116,185300,6866111030,9170,9170,9170,9170,0
20250116,185200,6866111030,9170,9170,9170,9170,0
20250116,185100,6866111030,9170,9170,9170,9170,0
20250116,185000,6866111030,9170,9170,9170,9170,0
20250116,184900,6866111030,9170,9170,9170,9170,0
20250116,184800,6866111030,9170,9170,9170,9170,0
20250116,184700,6866111030,9170,9170,9170,9170,0
20250116,184600,6866111030,9170,9170,9170,9170,0
20250116,184500,6866111030,9170,9170,9170,9170,0
20250116,184400,6866111030,9170,9170,9170,9170,0
20250116,184300,6866111030,9170,9170,9170,9170,0
20250116,184200,6866111030,9170,9170,9170,9170,0
20250116,184100,6866111030,9170,9170,9170,9170,0
20250116,184000,6866111030,9170,9170,9170,9170,0
20250116,183900,6866111030,9170,9170,9170,9170,0
20250116,183800,6866111030,9170,9170,9170,9170,13420
20250116,183700,6866111030,9170,9170,9170,9170,0
20250116,183600,6866111030,9170,9170,9170,9170,0
20250116,183500,6866111030,9170,9170,9170,9170,0
20250116,183400,6866111030,9170,9170,9170,9170,0
20250116,183300,6866111030,9170,9170,9170,9170,0
20250116,183200,6866111030,9170,9170,9170,9170,0
20250116,183100,6866111030,9170,9170,9170,9170,0
20250116,183000,6866111030,9170,9170,9170,9170,0
20250116,182900,6866111030,9170,9170,9170,9170,0
20250116,182800,6866111030,9170,9170,9170,9170,0
20250116,182700,6866111030,9170,9170,9170,9170,0
20250116,182600,6866111030,9170,9170,9170,9170,0
20250116,182500,6866111030,9170,9170,9170,9170,0
20250116,182400,6866111030,9170,9170,9170,9170,0
20250116,182300,6866111030,9170,9170,9170,9170,0
20250116,182200,6866111030,9170,9170,9170,9170,0
20250116,182100,6866111030,9170,9170,9170,9170,0
20250116,182000,6866111030,9170,9170,9170,9170,0
20250116,181900,6866111030,9170,9170,9170,9170,0
20250116,181800,6866111030,9170,9170,9170,9170,0
20250116,181700,6866111030,9170,9170,9170,9170,0
20250116,181600,6866111030,9170,9170,9170,9170,0
20250116,181500,6866111030,9170,9170,9170,9170,0
20250116,181400,6866111030,9170,9170,9170,9170,0
20250116,181300,6866111030,9170,9170,9170,9170,0
20250116,181200,6866111030,9170,9170,9170,9170,0
20250116,181100,6866111030,9170,9170,9170,9170,0
20250116,181000,6866111030,9170,9170,9170,9170,0
20250116,180900,6866111030,9170,9170,9170,9170,0
20250116,180800,6866111030,9170,9170,9170,9170,13420
20250116,180700,6866111030,9170,9170,9170,9170,0
20250116,180600,6866111030,9170,9170,9170,9170,0
20250116,180500,6866111030,9170,9170,9170,9170,0
20250116,180400,6866111030,9170,9170,9170,9170,0
20250116,180300,6866111030,9170,9170,9170,9170,0
20250116,180200,6866111030,9170,9170,9170,9170,0
20250116,180100,6866111030,9170,9170,9170,9170,0
20250116,180000,6866111030,9170,9170,9170,9170,0
20250116,175900,6866111030,9170,9170,9170,9170,0
20250116,175800,6866111030,9170,9170,9170,9170,0
20250116,175700,6866111030,9170,9170,9170,9170,0
20250116,175600,6866111030,9170,9170,9170,9170,0
20250116,175500,6866111030,9170,9170,9170,9170,0
20250116,175400,6866111030,9170,9170,9170,9170,0
20250116,175300,6866111030,9170,9170,9170,9170,0
20250116,175200,6866111030,9170,9170,9170,9170,0
20250116,175100,6866111030,9170,9170,9170,9170,0
20250116,175000,6866111030,9170,9170,9170,9170,0
20250116,174900,6866111030,9170,9170,9170,9170,0
20250116,174800,6866111030,9170,9170,9170,9170,0
20250116,174700,6866111030,9170,9170,9170,9170,0
20250116,174600,6866111030,9170,9170,9170,9170,0
20250116,174500,6866111030,9170,9170,9170,9170,0
20250116,174400,6866111030,9170,9170,9170,9170,0
20250116,174300,6866111030,9170,9170,9170,9170,0
20250116,174200,6866111030,9170,9170,9170,9170,0
20250116,174100,6866111030,9170,9170,9170,9170,0
20250116,174000,6866111030,9170,9170,9170,9170,0
20250116,173900,6866111030,9170,9170,9170,9170,0
20250116,173800,6866111030,9170,9170,9170,9170,13420
20250116,173700,6866111030,9170,9170,9170,9170,0
20250116,173600,6866111030,9170,9170,9170,9170,0
20250116,173500,6866111030,9170,9170,9170,9170,0
20250116,173400,6866111030,9170,9170,9170,9170,0
20250116,173300,6866111030,9170,9170,9170,9170,0
20250116,173200,6866111030,9170,9170,9170,9170,0
20250116,173100,6866111030,9170,9170,9170,9170,0
20250116,173000,6866111030,9170,9170,9170,9170,0
20250116,172900,6866111030,9170,9170,9170,9170,0
20250116,172800,6866111030,9170,9170,9170,9170,0
20250116,172700,6866111030,9170,9170,9170,9170,0
20250116,172600,6866111030,9170,9170,9170,9170,0
20250116,172500,6866111030,9170,9170,9170,9170,0
20250116,172400,6866111030,9170,9170,9170,9170,0
20250116,172300,6866111030,9170,9170,9170,9170,0
20250116,172200,6866111030,9170,9170,9170,9170,0
20250116,172100,6866111030,9170,9170,9170,9170,0
20250116,172000,6866111030,9170,9170,9170,9170,0
20250116,171900,6866111030,9170,9170,9170,9170,0
20250116,171800,6866111030,9170,9170,9170,9170,0
20250116,171700,6866111030,9170,9170,9170,9170,0
20250116,171600,6866111030,9170,9170,9170,9170,0
20250116,171500,6866111030,9170,9170,9170,9170,0
20250116,171400,6866111030,9170,9170,9170,9170,0
20250116,171300,6866111030,9170,9170,9170,9170,0
20250116,171200,6866111030,9170,9170,9170,9170,0
20250116,171100,6866111030,9170,9170,9170,9170,0
20250116,171000,6866111030,9170,9170,9170,9170,0
20250116,170900,6866111030,9170,9170,9170,9170,0
20250116,170800,6866111030,9170,9170,9170,9170,13420
20250116,170700,6866111030,9170,9170,9170,9170,0
20250116,170600,6866111030,9170,9170,9170,9170,0
20250116,170500,6866111030,9170,9170,9170,9170,0
20250116,170400,6866111030,9170,9170,9170,9170,0
20250116,170300,6866111030,9170,9170,9170,9170,0
20250116,170200,6866111030,9170,9170,9170,9170,0
20250116,170100,6866111030,9170,9170,9170,9170,0
20250116,170000,6866111030,9170,9170,9170,9170,0
20250116,165900,6866111030,9170,9170,9170,9170,0
20250116,165800,6866111030,9170,9170,9170,9170,0
20250116,165700,6866111030,9170,9170,9170,9170,0
20250116,165600,6866111030,9170,9170,9170,9170,0
20250116,165500,6866111030,9170,9170,9170,9170,0
20250116,165400,6866111030,9170,9170,9170,9170,0
20250116,165300,6866111030,9170,9170,9170,9170,0
20250116,165200,6866111030,9170,9170,9170,9170,0
20250116,165100,6866111030,9170,9170,9170,9170,0
20250116,165000,6866111030,9170,9170,9170,9170,0
20250116,164900,6866111030,9170,9170,9170,9170,0
20250116,164800,6866111030,9170,9170,9170,9170,0
20250116,164700,6866111030,9170,9170,9170,9170,0
20250116,164600,6866111030,9170,9170,9170,9170,0
20250116,164500,6866111030,9170,9170,9170,9170,0
20250116,164400,6866111030,9170,9170,9170,9170,0
20250116,164300,6866111030,9170,9170,9170,9170,0
20250116,164200,6866111030,9170,9170,9170,9170,0
20250116,164100,6866111030,9170,9170,9170,9170,0
20250116,164000,6866111030,9170,9170,9170,9170,0
20250116,163900,6866111030,9170,9170,9170,9170,0
20250116,163800,6866111030,9170,9170,9170,9170,13420
20250116,163700,6866111030,9170,9170,9170,9170,0
20250116,163600,6866111030,9170,9170,9170,9170,0
20250116,163500,6866111030,9170,9170,9170,9170,0
20250116,163400,6866111030,9170,9170,9170,9170,0
20250116,163300,6866111030,9170,9170,9170,9170,0
20250116,163200,6866111030,9170,9170,9170,9170,0
20250116,163100,6866111030,9170,9170,9170,9170,0
20250116,163000,6866111030,9170,9170,9170,9170,0
20250116,162900,6866111030,9170,9170,9170,9170,0
20250116,162800,6866111030,9170,9170,9170,9170,0
20250116,162700,6866111030,9170,9170,9170,9170,0
20250116,162600,6866111030,9170,9170,9170,9170,0
20250116,162500,6866111030,9170,9170,9170,9170,0
20250116,162400,6866111030,9170,9170,9170,9170,0
20250116,162300,6866111030,9170,9170,9170,9170,0
20250116,162200,6866111030,9170,9170,9170,9170,0
20250116,162100,6866111030,9170,9170,9170,9170,0
20250116,162000,6866111030,9170,9170,9170,9170,0
20250116,161900,6866111030,9170,9170,9170,9170,0
20250116,161800,6866111030,9170,9170,9170,9170,0
20250116,161700,6866111030,9170,9170,9170,9170,0
20250116,161600,6866111030,9170,9170,9170,9170,0
20250116,161500,6866111030,9170,9170,9170,9170,0
20250116,161400,6866111030,9170,9170,9170,9170,0
20250116,161300,6866111030,9170,9170,9170,9170,0
20250116,161200,6866111030,9170,9170,9170,9170,0
20250116,161100,6866111030,9170,9170,9170,9170,0
20250116,161000,6866111030,9170,9170,9170,9170,0
20250116,160900,6866111030,9170,9170,9170,9170,0
20250116,160800,6866111030,9170,9170,9170,9170,13420
20250116,160700,6866111030,9170,9170,9170,9170,0
20250116,160600,6866111030,9170,9170,9170,9170,0
20250116,160500,6866111030,9170,9170,9170,9170,0
20250116,160400,6866111030,9170,9170,9170,9170,0
20250116,160300,6866111030,9170,9170,9170,9170,0
20250116,160200,6866111030,9170,9170,9170,9170,0
20250116,160100,6866111030,9170,9170,9170,9170,0
20250116,160000,6866111030,9170,9170,9170,9170,0
20250116,155900,6866111030,9170,9170,9170,9170,0
20250116,155800,6866111030,9170,9170,9170,9170,0
20250116,155700,6866111030,9170,9170,9170,9170,0
20250116,155600,6866111030,9170,9170,9170,9170,0
20250116,155500,6866111030,9170,9170,9170,9170,0
20250116,155400,6866111030,9170,9170,9170,9170,0
20250116,155300,6866111030,9170,9170,9170,9170,0
20250116,155200,6866111030,9170,9170,9170,9170,0
20250116,155100,6866111030,9170,9170,9170,9170,0
20250116,155000,6866111030,9170,9170,9170,9170,0
20250116,154900,6866111030,9170,9170,9170,9170,0
20250116,154800,6866111030,9170,9170,9170,9170,0
20250116,154700,6866111030,9170,9170,9170,9170,0
20250116,154600,6866111030,9170,9170,9170,9170,0
20250116,154500,6866111030,9170,9170,9170,9170,0
20250116,154400,6866111030,9170,9170,9170,9170,0
20250116,154300,6866111030,9170,9170,9170,9170,0
20250116,154200,6866111030,9170,9170,9170,9170,0
20250116,154100,6866111030,9170,9170,9170,9170,0
20250116,154000,6866111030,9170,9170,9170,9170,0
20250116,153900,6866111030,9170,9170,9170,9170,0
20250116,153800,6866111030,9170,9170,9170,9170,13420
20250116,153700,6866111030,9170,9170,9170,9170,0
20250116,153600,6866111030,9170,9170,9170,9170,0
20250116,153500,6866111030,9170,9170,9170,9170,0
20250116,153400,6866111030,9170,9170,9170,9170,0
20250116,153300,6866111030,9170,9170,9170,9170,0
20250116,153200,6866111030,9170,9170,9170,9170,0
20250116,153100,6866111030,9170,9170,9170,9170,0
20250116,153000,6866111030,9170,9170,9170,9170,13420
20250116,152900,6743049630,9210,9210,9210,9210,0
20250116,152800,6743049630,9210,9210,9210,9210,0
20250116,152700,6743049630,9210,9210,9210,9210,0
20250116,152600,6743049630,9210,9210,9210,9210,0
20250116,152500,6743049630,9210,9210,9210,9210,0
20250116,152400,6743049630,9210,9210,9210,9210,0
20250116,152300,6743049630,9210,9210,9210,9210,0
20250116,152200,6743049630,9210,9210,9210,9210,0
20250116,152100,6743049630,9210,9210,9210,9210,0
20250116,152000,6743049630,9210,9210,9210,9210,0
20250116,151900,6743049630,9210,9170,9210,9170,1860
20250116,151800,6725949280,9190,9190,9200,9180,1365
20250116,151700,6713406580,9190,9190,9190,9180,3603
20250116,151600,6680308740,9180,9180,9190,9180,2812
20250116,151500,6654494130,9180,9180,9190,9180,1854
20250116,151400,6637474330,9170,9180,9180,9170,3002
20250116,151300,6609943990,9170,9180,9190,9170,4160
20250116,151200,6571756340,9170,9180,9180,9170,10470
20250116,151100,6475716620,9180,9190,9190,9180,1235
20250116,151000,6464374240,9190,9200,9200,9180,1283
20250116,150900,6452591180,9200,9190,9200,9180,1198
20250116,150800,6441582830,9200,9190,9210,9180,2962
20250116,150700,6414357770,9200,9200,9200,9190,699
20250116,150600,6407933430,9190,9200,9210,9190,575
20250116,150500,6402641850,9200,9180,9210,9180,715
20250116,150400,6396069460,9180,9210,9210,9180,6730
20250116,150300,6334169040,9200,9210,9210,9200,103
20250116,150200,6333221420,9200,9210,9220,9200,523
20250116,150100,6328403150,9210,9210,9210,9200,843
20250116,150000,6320640090,9210,9220,9220,9200,768
20250116,145900,6313567100,9210,9220,9220,9200,638
20250116,145800,6307690850,9200,9220,9220,9200,459
20250116,145700,6303463190,9210,9220,9220,9200,584
20250116,145600,6298080020,9210,9220,9230,9210,256
20250116,145500,6295720610,9210,9210,9210,9210,753
20250116,145400,6288785480,9210,9200,9210,9200,2509
20250116,145300,6265692800,9210,9200,9210,9200,141
20250116,145200,6264395340,9210,9200,9210,9200,109
20250116,145100,6263392250,9200,9210,9210,9180,7365
20250116,145000,6195628390,9210,9220,9230,9210,367
20250116,144900,6192247660,9230,9220,9230,9220,73
20250116,144800,6191574280,9210,9220,9220,9200,361
20250116,144700,6188246610,9220,9220,9220,9200,1030
20250116,144600,6178763870,9220,9220,9220,9210,533
20250116,144500,6173854060,9210,9220,9220,9210,115
20250116,144400,6172794390,9210,9220,9220,9200,939
20250116,144300,6164146060,9220,9220,9220,9220,35
20250116,144200,6163823360,9210,9210,9220,9210,482
20250116,144100,6159381300,9220,9220,9220,9210,262
20250116,144000,6156966110,9210,9210,9210,9210,43
20250116,143900,6156570080,9200,9220,9220,9200,1121
20250116,143800,6146256320,9220,9230,9230,9210,3976
20250116,143700,6109578260,9250,9240,9250,9240,613
20250116,143600,6103910910,9230,9250,9250,9230,1250
20250116,143500,6092353760,9250,9240,9250,9230,2392
20250116,143400,6070253080,9240,9230,9240,9230,382
20250116,143300,6066725360,9230,9220,9230,9210,2608
20250116,143200,6042680110,9230,9220,9230,9220,864
20250116,143100,6034712660,9220,9220,9220,9220,47
20250116,143000,6034279320,9210,9230,9240,9210,1264
20250116,142900,6022615800,9230,9220,9230,9210,198
20250116,142800,6020790830,9210,9210,9210,9210,11
20250116,142700,6020689520,9210,9210,9230,9210,828
20250116,142600,6013061840,9210,9210,9220,9210,1384
20250116,142500,6000309310,9210,9220,9230,9210,1889
20250116,142400,5982890160,9220,9220,9220,9210,247
20250116,142300,5980613050,9210,9200,9220,9200,1069
20250116,142200,5970770100,9200,9200,9200,9190,2455
20250116,142100,5948201380,9200,9220,9220,9200,1607
20250116,142000,5933412100,9220,9220,9220,9210,2138
20250116,141900,5913704700,9220,9200,9220,9200,1243
20250116,141800,5902258440,9200,9200,9200,9200,166
20250116,141700,5900731240,9200,9210,9210,9190,201
20250116,141600,5898881790,9210,9210,9210,9210,189
20250116,141500,5897141100,9210,9200,9210,9190,394
20250116,141400,5893514090,9190,9190,9200,9180,498
20250116,141300,5888933420,9180,9180,9180,9180,7
20250116,141200,5888869160,9180,9180,9200,9180,1110
20250116,141100,5878661880,9180,9200,9200,9180,1846
20250116,141000,5861700540,9180,9190,9200,9180,169
20250116,140900,5860148010,9200,9190,9200,9180,51
20250116,140800,5859679190,9200,9190,9200,9180,1849
20250116,140700,5842684820,9190,9190,9190,9180,589
20250116,140600,5837277290,9190,9190,9190,9180,287
20250116,140500,5834641100,9190,9180,9200,9180,1356
20250116,140400,5822179400,9190,9180,9190,9180,280
20250116,140300,5819606500,9190,9200,9200,9180,622
20250116,140200,5813893590,9180,9180,9200,9180,107
20250116,140100,5812911140,9200,9200,9200,9180,363
20250116,140000,5809573000,9180,9190,9190,9180,127
20250116,135900,5808406330,9190,9190,9200,9180,421
20250116,135800,5804537380,9180,9190,9190,9180,1230
20250116,135700,5793236820,9180,9180,9200,9180,982
20250116,135600,5784217140,9180,9190,9200,9180,1718
20250116,135500,5768428520,9190,9200,9200,9190,3086
20250116,135400,5740037540,9200,9210,9210,9200,1195
20250116,135300,5729040400,9200,9210,9210,9200,417
20250116,135200,5725202580,9200,9200,9220,9200,41
20250116,135100,5724825250,9210,9210,9220,9210,223
20250116,135000,5722771160,9200,9210,9210,9200,690
20250116,134900,5716417550,9210,9210,9210,9200,129
20250116,134800,5715230470,9200,9210,9210,9200,85
20250116,134700,5714447850,9200,9210,9210,9200,430
20250116,134600,5710488330,9210,9210,9210,9210,200
20250116,134500,5708646330,9200,9210,9210,9200,1026
20250116,134400,5699198960,9190,9200,9200,9190,115
20250116,134300,5698141040,9200,9190,9200,9190,250
20250116,134200,5695841130,9180,9190,9200,9180,303
20250116,134100,5693056750,9180,9200,9210,9180,1657
20250116,134000,5677817400,9200,9200,9200,9200,269
20250116,133900,5675342600,9180,9190,9200,9180,425
20250116,133800,5671439740,9190,9180,9200,9180,1130
20250116,133700,5661046810,9180,9180,9200,9170,771
20250116,133600,5653968770,9200,9200,9200,9180,285
20250116,133500,5651347430,9170,9200,9200,9170,119
20250116,133400,5650255330,9200,9200,9200,9200,66
20250116,133300,5649648130,9160,9180,9200,9160,3003
20250116,133200,5622100040,9200,9190,9200,9180,595
20250116,133100,5616627870,9190,9190,9190,9180,731
20250116,133000,5609914000,9180,9200,9210,9180,851
20250116,132900,5602088910,9190,9190,9200,9190,292
20250116,132800,5599403510,9190,9200,9210,9190,767
20250116,132700,5592352600,9190,9220,9220,9190,1235
20250116,132600,5580978310,9210,9210,9220,9200,1256
20250116,132500,5569418100,9230,9210,9230,9200,903
20250116,132400,5561096190,9200,9210,9210,9200,309
20250116,132300,5558250700,9210,9200,9210,9200,553
20250116,132200,5553160060,9200,9200,9200,9200,410
20250116,132100,5549388060,9180,9200,9200,9180,1278
20250116,132000,5537633690,9190,9180,9190,9180,634
20250116,131900,5531808660,9180,9190,9190,9180,379
20250116,131800,5528326000,9190,9180,9190,9160,2656
20250116,131700,5503958990,9180,9160,9180,9160,1959
20250116,131600,5485995350,9160,9150,9170,9150,725
20250116,131500,5479360290,9160,9170,9170,9160,4790
20250116,131400,5435481830,9170,9160,9190,9150,3890
20250116,131300,5399832660,9160,9230,9230,9150,35581
20250116,131200,5072705040,9240,9230,9240,9210,5250
20250116,131100,5024294340,9230,9240,9240,9230,1667
20250116,131000,5008905300,9240,9240,9240,9230,122
20250116,130900,5007778120,9230,9250,9250,9230,5335
20250116,130800,4958514980,9250,9240,9250,9240,2617
20250116,130700,4934319130,9240,9250,9250,9240,935
20250116,130600,4925671930,9240,9240,9250,9240,110
20250116,130500,4924655480,9250,9250,9250,9240,262
20250116,130400,4922234260,9250,9250,9250,9250,679
20250116,130300,4915953510,9240,9250,9250,9240,399
20250116,130200,4912262990,9250,9250,9250,9240,349
20250116,130100,4909037470,9250,9250,9250,9250,654
20250116,130000,4902987970,9240,9250,9250,9240,442
20250116,125900,4898901530,9240,9240,9250,9240,1966
20250116,125800,4880728410,9240,9240,9240,9230,815
20250116,125700,4873197820,9230,9240,9250,9230,1572
20250116,125600,4858674490,9240,9240,9250,9230,503
20250116,125500,4854027710,9240,9230,9240,9230,25
20250116,125400,4853796850,9230,9240,9240,9230,1264
20250116,125300,4842117710,9240,9250,9250,9230,1001
20250116,125200,4832867700,9250,9240,9250,9230,5764
20250116,125100,4779605900,9240,9250,9250,9240,333
20250116,125000,4776526640,9250,9250,9250,9240,235
20250116,124900,4774353120,9250,9240,9250,9240,331
20250116,124800,4771291480,9240,9250,9250,9240,415
20250116,124700,4767453290,9250,9240,9250,9240,744
20250116,124600,4760576100,9250,9240,9260,9240,1168
20250116,124500,4749771870,9250,9250,9250,9240,63
20250116,124400,4749189340,9250,9250,9250,9240,2062
20250116,124300,4730129670,9250,9240,9250,9240,459
20250116,124200,4725885400,9240,9250,9250,9240,366
20250116,124100,4722500500,9250,9250,9260,9250,599
20250116,124000,4716959480,9250,9250,9250,9250,276
20250116,123900,4714406480,9260,9250,9260,9250,751
20250116,123800,4707459470,9240,9250,9250,9240,59
20250116,123700,4706913950,9250,9260,9260,9240,2600
20250116,123600,4682864910,9260,9250,9260,9250,655
20250116,123500,4676805180,9260,9260,9260,9250,350
20250116,123400,4673564410,9260,9260,9260,9250,241
20250116,123300,4671332950,9260,9260,9270,9260,102
20250116,123200,4670388170,9260,9270,9270,9250,437
20250116,123100,4666341770,9270,9270,9270,9260,730
20250116,123000,4659579340,9260,9260,9270,9260,251
20250116,122900,4657253810,9260,9270,9270,9250,549
20250116,122800,4652170180,9270,9260,9270,9250,605
20250116,122700,4646567520,9260,9260,9270,9250,399
20250116,122600,4642871770,9260,9260,9270,9260,693
20250116,122500,4636454580,9270,9260,9270,9260,3214
20250116,122400,4606692670,9270,9270,9280,9260,544
20250116,122300,4601649910,9270,9260,9270,9260,2503
20250116,122200,4578469900,9260,9280,9280,9260,1132
20250116,122100,4567977330,9280,9280,9280,9270,249
20250116,122000,4565666910,9270,9270,9280,9270,994
20250116,121900,4556452190,9280,9280,9280,9280,186
20250116,121800,4554726110,9280,9290,9290,9270,288
20250116,121700,4552053430,9280,9290,9290,9280,287
20250116,121600,4549387720,9290,9280,9290,9280,210
20250116,121500,4547438700,9280,9270,9280,9270,161
20250116,121400,4545944920,9270,9280,9280,9270,876
20250116,121300,4537820150,9280,9270,9280,9270,370
20250116,121200,4534387550,9270,9270,9280,9270,615
20250116,121100,4528684160,9270,9280,9280,9270,136
20250116,121000,4527422320,9280,9270,9280,9270,367
20250116,120900,4524017900,9260,9270,9270,9260,445
20250116,120800,4519895170,9270,9260,9270,9260,2243
20250116,120700,4499121210,9270,9280,9280,9270,1398
20250116,120600,4486159890,9280,9280,9300,9280,585
20250116,120500,4480721800,9290,9290,9290,9280,83
20250116,120400,4479951010,9290,9290,9290,9290,126
20250116,120300,4478780470,9270,9290,9300,9270,1220
20250116,120200,4467440810,9270,9280,9300,9270,714
20250116,120100,4460808770,9280,9280,9300,9280,156
20250116,120000,4459360330,9270,9280,9300,9270,120
20250116,115900,4458247130,9270,9270,9300,9270,1096
20250116,115800,4448076230,9270,9300,9300,9270,713
20250116,115700,4441465150,9300,9290,9300,9280,144
20250116,115600,4440127650,9290,9300,9300,9290,180
20250116,115500,4438454950,9300,9270,9300,9270,709
20250116,115400,4431868860,9260,9270,9300,9260,2836
20250116,115300,4405566600,9280,9280,9280,9270,24
20250116,115200,4405344100,9280,9280,9290,9270,1653
20250116,115100,4390007400,9280,9290,9290,9280,104
20250116,115000,4389041460,9280,9290,9290,9280,223
20250116,114900,4386970040,9290,9270,9290,9270,1099
20250116,114800,4376763450,9270,9280,9280,9270,776
20250116,114700,4369562390,9280,9270,9280,9270,680
20250116,114600,4363258520,9270,9270,9280,9270,108
20250116,114500,4362256390,9270,9280,9280,9270,270
20250116,114400,4359751020,9270,9280,9280,9270,175
20250116,114300,4358127510,9280,9280,9280,9270,647
20250116,114200,4352129440,9280,9280,9280,9270,2914
20250116,114100,4325087740,9290,9290,9290,9280,826
20250116,114000,4317414890,9280,9290,9290,9280,108
20250116,113900,4316411590,9280,9290,9290,9280,171
20250116,113800,4314823300,9290,9290,9300,9290,387
20250116,113700,4311227970,9280,9290,9290,9280,344
20250116,113600,4308032770,9280,9290,9300,9280,1182
20250116,113500,4297051900,9290,9280,9290,9280,941
20250116,113400,4288317330,9300,9290,9300,9280,524
20250116,113300,4283447390,9290,9290,9300,9290,382
20250116,113200,4279897680,9300,9290,9300,9280,619
20250116,113100,4274146460,9300,9300,9300,9290,1057
20250116,113000,4264316370,9300,9300,9300,9290,1569
20250116,112900,4249728770,9300,9290,9300,9290,435
20250116,112800,4245687340,9290,9290,9290,9270,664
20250116,112700,4239521980,9290,9280,9290,9270,359
20250116,112600,4236190270,9280,9280,9280,9270,502
20250116,112500,4231531960,9280,9280,9280,9270,266
20250116,112400,4229064480,9280,9290,9290,9270,75
20250116,112300,4228368200,9290,9260,9290,9260,2598
20250116,112200,4204282910,9270,9260,9270,9260,242
20250116,112100,4202040620,9260,9260,9270,9250,495
20250116,112000,4197460450,9260,9260,9260,9250,796
20250116,111900,4190092450,9250,9250,9250,9250,577
20250116,111800,4184755200,9250,9250,9260,9250,1139
20250116,111700,4174209160,9260,9260,9260,9250,413
20250116,111600,4170386530,9260,9250,9260,9250,1128
20250116,111500,4159952240,9250,9260,9270,9250,471
20250116,111400,4155590860,9260,9260,9260,9250,78
20250116,111300,4154868810,9260,9260,9260,9250,746
20250116,111200,4147967770,9260,9260,9260,9250,1123
20250116,111100,4137569920,9260,9260,9270,9260,231
20250116,111000,4135429980,9260,9260,9270,9250,470
20250116,110900,4131077240,9250,9250,9270,9240,1482
20250116,110800,4117366820,9250,9250,9270,9250,1141
20250116,110700,4106812050,9250,9250,9270,9250,1312
20250116,110600,4094675510,9250,9260,9270,9250,1597
20250116,110500,4079886350,9260,9260,9260,9250,1076
20250116,110400,4069922920,9260,9260,9260,9240,1935
20250116,110300,4052020390,9260,9260,9260,9250,407
20250116,110200,4048251790,9250,9240,9270,9240,435
20250116,110100,4044225160,9240,9260,9270,9230,15067
20250116,110000,3904996110,9260,9270,9270,9260,2015
20250116,105900,3886329850,9270,9280,9280,9260,947
20250116,105800,3877559090,9280,9290,9300,9260,8916
20250116,105700,3794899000,9300,9300,9300,9290,435
20250116,105600,3790854160,9300,9310,9310,9290,486
20250116,105500,3786333040,9310,9290,9320,9290,162
20250116,105400,3784824160,9300,9300,9300,9290,409
20250116,105300,3781020830,9290,9300,9300,9280,3008
20250116,105200,3753091850,9310,9310,9310,9300,1514
20250116,105100,3739005870,9310,9310,9320,9310,396
20250116,105000,3735317290,9320,9320,9320,9300,676
20250116,104900,3729023690,9320,9320,9320,9320,487
20250116,104800,3724484850,9310,9310,9320,9310,104
20250116,104700,3723515800,9310,9320,9320,9310,717
20250116,104600,3716840520,9310,9320,9320,9310,800
20250116,104500,3709385550,9330,9320,9330,9320,796
20250116,104400,3701960060,9330,9310,9330,9310,918
20250116,104300,3693407980,9320,9320,9320,9320,204
20250116,104200,3691506700,9310,9320,9330,9310,669
20250116,104100,3685273790,9320,9320,9330,9310,691
20250116,104000,3678833160,9320,9300,9320,9300,1517
20250116,103900,3664706060,9310,9290,9310,9290,1452
20250116,103800,3651200450,9290,9290,9290,9280,1731
20250116,103700,3635122320,9290,9280,9290,9280,508
20250116,103600,3630406570,9290,9280,9290,9280,1497
20250116,103500,3616510690,9290,9290,9290,9280,1278
20250116,103400,3604638760,9290,9290,9290,9280,817
20250116,103300,3597053430,9290,9300,9300,9290,851
20250116,103200,3589142130,9300,9280,9300,9280,490
20250116,103100,3584591320,9290,9290,9290,9290,337
20250116,103000,3581460590,9290,9290,9290,9280,335
20250116,102900,3578348860,9290,9290,9290,9280,983
20250116,102800,3569217760,9290,9290,9290,9280,99
20250116,102700,3568298060,9270,9290,9290,9270,454
20250116,102600,3564082380,9290,9270,9290,9270,696
20250116,102500,3557624730,9270,9290,9290,9270,2841
20250116,102400,3531288540,9270,9270,9290,9270,304
20250116,102300,3528469940,9270,9290,9290,9270,958
20250116,102200,3519573350,9280,9280,9290,9280,1509
20250116,102100,3505567790,9280,9280,9300,9260,7546
20250116,102000,3435576850,9290,9290,9300,9280,867
20250116,101900,3427522650,9290,9280,9290,9280,2411
20250116,101800,3405145260,9280,9300,9310,9280,1715
20250116,101700,3389206020,9300,9310,9310,9300,150
20250116,101600,3387811000,9310,9300,9310,9290,1609
20250116,101500,3372846630,9310,9310,9310,9300,848
20250116,101400,3364957710,9310,9300,9310,9290,683
20250116,101300,3358610410,9310,9310,9310,9290,143
20250116,101200,3357280180,9290,9300,9310,9290,679
20250116,101100,3350965320,9320,9310,9320,9280,3628
20250116,101000,3317249810,9300,9310,9310,9280,1094
20250116,100900,3307088840,9280,9290,9320,9280,1014
20250116,100800,3297677020,9290,9270,9310,9270,1264
20250116,100700,3285936130,9290,9290,9290,9270,10813
20250116,100600,3185673120,9300,9290,9300,9290,1036
20250116,100500,3176047240,9310,9320,9320,9290,1569
20250116,100400,3161468710,9320,9310,9320,9290,10154
20250116,100300,3067035880,9310,9330,9330,9310,1072
20250116,100200,3057044720,9320,9340,9340,9320,414
20250116,100100,3053184820,9320,9300,9330,9300,2429
20250116,100000,3030547260,9300,9310,9320,9300,7437
20250116,095900,2961370550,9310,9310,9320,9310,4462
20250116,095800,2919828330,9320,9320,9320,9310,1218
20250116,095700,2908479070,9320,9320,9330,9310,2058
20250116,095600,2889298470,9320,9330,9330,9320,1870
20250116,095500,2871870050,9330,9320,9340,9320,647
20250116,095400,2865833980,9330,9340,9340,9320,997
20250116,095300,2856531660,9340,9340,9340,9320,485
20250116,095200,2852007200,9330,9320,9340,9320,2116
20250116,095100,2832245200,9340,9350,9360,9320,716
20250116,095000,2825568380,9330,9340,9370,9310,8413
20250116,094900,2747172710,9340,9330,9340,9320,1009
20250116,094800,2737756780,9340,9330,9340,9310,10035
20250116,094700,2644271150,9350,9380,9380,9320,3587
20250116,094600,2610764580,9380,9370,9380,9360,1511
20250116,094500,2596592200,9370,9380,9390,9370,1302
20250116,094400,2584378120,9380,9360,9380,9350,4317
20250116,094300,2543934720,9360,9350,9360,9340,6307
20250116,094200,2485005760,9350,9360,9360,9350,1051
20250116,094100,2475177830,9350,9370,9370,9350,4203
20250116,094000,2435835870,9390,9370,9390,9360,314
20250116,093900,2432893190,9370,9400,9400,9370,4019
20250116,093800,2395159160,9400,9400,9400,9390,2609
20250116,093700,2370636120,9400,9390,9400,9370,2800
20250116,093600,2344365550,9390,9390,9400,9380,10665
20250116,093500,2244268450,9390,9390,9390,9380,2755
20250116,093400,2218408460,9380,9410,9410,9380,7397
20250116,093300,2148927900,9400,9400,9410,9400,1914
20250116,093200,2130927580,9400,9400,9410,9390,4700
20250116,093100,2086725290,9400,9380,9410,9380,8436
20250116,093000,2007489990,9380,9340,9380,9320,17873
20250116,092900,1840361800,9350,9340,9350,9330,1880
20250116,092800,1822798340,9340,9350,9360,9330,1939
20250116,092700,1804681610,9340,9340,9350,9340,770
20250116,092600,1797487150,9350,9360,9370,9340,7700
20250116,092500,1725510670,9360,9360,9360,9350,1204
20250116,092400,1714246000,9360,9360,9370,9350,2559
20250116,092300,1690310800,9360,9340,9360,9340,1532
20250116,092200,1675987100,9350,9360,9370,9340,5704
20250116,092100,1622657610,9360,9380,9390,9360,1588
20250116,092000,1607773790,9380,9360,9380,9360,2347
20250116,091900,1585800850,9350,9350,9360,9350,1457
20250116,091800,1572171110,9360,9330,9370,9330,2773
20250116,091700,1546245310,9350,9330,9350,9330,6014
20250116,091600,1490103840,9330,9370,9380,9330,19289
20250116,091500,1309724510,9370,9400,9400,9370,7722
20250116,091400,1237305830,9400,9410,9410,9380,8267
20250116,091300,1159595030,9410,9410,9420,9400,3816
20250116,091200,1123686810,9410,9370,9410,9360,12491
20250116,091100,1006319010,9390,9400,9410,9360,7382
20250116,091000,937039540,9400,9380,9400,9370,6158
20250116,090900,879237340,9370,9360,9370,9360,4591
20250116,090800,836234580,9360,9360,9370,9360,1981
20250116,090700,817688630,9370,9340,9370,9330,5449
20250116,090600,766719860,9340,9360,9370,9340,7037
20250116,090500,700901720,9350,9350,9370,9350,6991
20250116,090400,635481490,9350,9370,9370,9340,9222
20250116,090300,549243310,9360,9380,9390,9360,7524
20250116,090200,478717060,9370,9370,9380,9360,13388
20250116,090100,353277110,9360,9360,9400,9350,12524
20250116,090000,235873870,9350,9300,9360,9300,24765