KissMeData/034220/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191800,9831562450,9380,9380,9380,9380,326158
20250109,191700,9831562450,9380,9380,9380,9380,0
20250109,191600,9831562450,9380,9380,9380,9380,0
20250109,191500,9831562450,9380,9380,9380,9380,0
20250109,191400,9831562450,9380,9380,9380,9380,0
20250109,191300,9831562450,9380,9380,9380,9380,0
20250109,191200,9831562450,9380,9380,9380,9380,0
20250109,191100,9831562450,9380,9380,9380,9380,0
20250109,191000,9831562450,9380,9380,9380,9380,0
20250109,190900,9831562450,9380,9380,9380,9380,0
20250109,190800,9831562450,9380,9380,9380,9380,0
20250109,190700,9831562450,9380,9380,9380,9380,0
20250109,190600,9831562450,9380,9380,9380,9380,0
20250109,190500,9831562450,9380,9380,9380,9380,0
20250109,190400,9831562450,9380,9380,9380,9380,0
20250109,190300,9831562450,9380,9380,9380,9380,0
20250109,190200,9831562450,9380,9380,9380,9380,0
20250109,190100,9831562450,9380,9380,9380,9380,0
20250109,190000,9831562450,9380,9380,9380,9380,0
20250109,185900,9831562450,9380,9380,9380,9380,0
20250109,185800,9831562450,9380,9380,9380,9380,0
20250109,185700,9831562450,9380,9380,9380,9380,0
20250109,185600,9831562450,9380,9380,9380,9380,0
20250109,185500,9831562450,9380,9380,9380,9380,0
20250109,185400,9831562450,9380,9380,9380,9380,0
20250109,185300,9831562450,9380,9380,9380,9380,0
20250109,185200,9831562450,9380,9380,9380,9380,0
20250109,185100,9831562450,9380,9380,9380,9380,0
20250109,185000,9831562450,9380,9380,9380,9380,0
20250109,184900,9831562450,9380,9380,9380,9380,0
20250109,184800,9831562450,9380,9380,9380,9380,326158
20250109,184700,9831562450,9380,9380,9380,9380,0
20250109,184600,9831562450,9380,9380,9380,9380,0
20250109,184500,9831562450,9380,9380,9380,9380,0
20250109,184400,9831562450,9380,9380,9380,9380,0
20250109,184300,9831562450,9380,9380,9380,9380,0
20250109,184200,9831562450,9380,9380,9380,9380,0
20250109,184100,9831562450,9380,9380,9380,9380,0
20250109,184000,9831562450,9380,9380,9380,9380,0
20250109,183900,9831562450,9380,9380,9380,9380,0
20250109,183800,9831562450,9380,9380,9380,9380,0
20250109,183700,9831562450,9380,9380,9380,9380,0
20250109,183600,9831562450,9380,9380,9380,9380,0
20250109,183500,9831562450,9380,9380,9380,9380,0
20250109,183400,9831562450,9380,9380,9380,9380,0
20250109,183300,9831562450,9380,9380,9380,9380,0
20250109,183200,9831562450,9380,9380,9380,9380,0
20250109,183100,9831562450,9380,9380,9380,9380,0
20250109,183000,9831562450,9380,9380,9380,9380,0
20250109,182900,9831562450,9380,9380,9380,9380,0
20250109,182800,9831562450,9380,9380,9380,9380,0
20250109,182700,9831562450,9380,9380,9380,9380,0
20250109,182600,9831562450,9380,9380,9380,9380,0
20250109,182500,9831562450,9380,9380,9380,9380,0
20250109,182400,9831562450,9380,9380,9380,9380,0
20250109,182300,9831562450,9380,9380,9380,9380,0
20250109,182200,9831562450,9380,9380,9380,9380,0
20250109,182100,9831562450,9380,9380,9380,9380,0
20250109,182000,9831562450,9380,9380,9380,9380,0
20250109,181900,9831562450,9380,9380,9380,9380,0
20250109,181800,9831562450,9380,9380,9380,9380,326158
20250109,181700,9831562450,9380,9380,9380,9380,0
20250109,181600,9831562450,9380,9380,9380,9380,0
20250109,181500,9831562450,9380,9380,9380,9380,0
20250109,181400,9831562450,9380,9380,9380,9380,0
20250109,181300,9831562450,9380,9380,9380,9380,0
20250109,181200,9831562450,9380,9380,9380,9380,0
20250109,181100,9831562450,9380,9380,9380,9380,0
20250109,181000,9831562450,9380,9380,9380,9380,0
20250109,180900,9831562450,9380,9380,9380,9380,0
20250109,180800,9831562450,9380,9380,9380,9380,0
20250109,180700,9831562450,9380,9380,9380,9380,0
20250109,180600,9831562450,9380,9380,9380,9380,0
20250109,180500,9831562450,9380,9380,9380,9380,0
20250109,180400,9831562450,9380,9380,9380,9380,0
20250109,180300,9831562450,9380,9380,9380,9380,0
20250109,180200,9831562450,9380,9380,9380,9380,0
20250109,180100,9831562450,9380,9380,9380,9380,0
20250109,180000,9831562450,9380,9380,9380,9380,0
20250109,175900,9831562450,9380,9380,9380,9380,0
20250109,175800,9831562450,9380,9380,9380,9380,0
20250109,175700,9831562450,9380,9380,9380,9380,0
20250109,175600,9831562450,9380,9380,9380,9380,0
20250109,175500,9831562450,9380,9380,9380,9380,0
20250109,175400,9831562450,9380,9380,9380,9380,0
20250109,175300,9831562450,9380,9380,9380,9380,0
20250109,175200,9831562450,9380,9380,9380,9380,0
20250109,175100,9831562450,9380,9380,9380,9380,0
20250109,175000,9831562450,9380,9380,9380,9380,0
20250109,174900,9831562450,9380,9380,9380,9380,0
20250109,174800,9831562450,9380,9380,9380,9380,326158
20250109,174700,9831562450,9380,9380,9380,9380,0
20250109,174600,9831562450,9380,9380,9380,9380,0
20250109,174500,9831562450,9380,9380,9380,9380,0
20250109,174400,9831562450,9380,9380,9380,9380,0
20250109,174300,9831562450,9380,9380,9380,9380,0
20250109,174200,9831562450,9380,9380,9380,9380,0
20250109,174100,9831562450,9380,9380,9380,9380,0
20250109,174000,9831562450,9380,9380,9380,9380,0
20250109,173900,9831562450,9380,9380,9380,9380,0
20250109,173800,9831562450,9380,9380,9380,9380,0
20250109,173700,9831562450,9380,9380,9380,9380,0
20250109,173600,9831562450,9380,9380,9380,9380,0
20250109,173500,9831562450,9380,9380,9380,9380,0
20250109,173400,9831562450,9380,9380,9380,9380,0
20250109,173300,9831562450,9380,9380,9380,9380,0
20250109,173200,9831562450,9380,9380,9380,9380,0
20250109,173100,9831562450,9380,9380,9380,9380,0
20250109,173000,9831562450,9380,9380,9380,9380,0
20250109,172900,9831562450,9380,9380,9380,9380,0
20250109,172800,9831562450,9380,9380,9380,9380,0
20250109,172700,9831562450,9380,9380,9380,9380,0
20250109,172600,9831562450,9380,9380,9380,9380,0
20250109,172500,9831562450,9380,9380,9380,9380,0
20250109,172400,9831562450,9380,9380,9380,9380,0
20250109,172300,9831562450,9380,9380,9380,9380,0
20250109,172200,9831562450,9380,9380,9380,9380,0
20250109,172100,9831562450,9380,9380,9380,9380,0
20250109,172000,9831562450,9380,9380,9380,9380,0
20250109,171900,9831562450,9380,9380,9380,9380,0
20250109,171800,9831562450,9380,9380,9380,9380,326158
20250109,171700,9831562450,9380,9380,9380,9380,0
20250109,171600,9831562450,9380,9380,9380,9380,0
20250109,171500,9831562450,9380,9380,9380,9380,0
20250109,171400,9831562450,9380,9380,9380,9380,0
20250109,171300,9831562450,9380,9380,9380,9380,0
20250109,171200,9831562450,9380,9380,9380,9380,0
20250109,171100,9831562450,9380,9380,9380,9380,0
20250109,171000,9831562450,9380,9380,9380,9380,0
20250109,170900,9831562450,9380,9380,9380,9380,0
20250109,170800,9831562450,9380,9380,9380,9380,0
20250109,170700,9831562450,9380,9380,9380,9380,0
20250109,170600,9831562450,9380,9380,9380,9380,0
20250109,170500,9831562450,9380,9380,9380,9380,0
20250109,170400,9831562450,9380,9380,9380,9380,0
20250109,170300,9831562450,9380,9380,9380,9380,0
20250109,170200,9831562450,9380,9380,9380,9380,0
20250109,170100,9831562450,9380,9380,9380,9380,0
20250109,170000,9831562450,9380,9380,9380,9380,0
20250109,165900,9831562450,9380,9380,9380,9380,0
20250109,165800,9831562450,9380,9380,9380,9380,0
20250109,165700,9831562450,9380,9380,9380,9380,0
20250109,165600,9831562450,9380,9380,9380,9380,0
20250109,165500,9831562450,9380,9380,9380,9380,0
20250109,165400,9831562450,9380,9380,9380,9380,0
20250109,165300,9831562450,9380,9380,9380,9380,0
20250109,165200,9831562450,9380,9380,9380,9380,0
20250109,165100,9831562450,9380,9380,9380,9380,0
20250109,165000,9831562450,9380,9380,9380,9380,0
20250109,164900,9831562450,9380,9380,9380,9380,0
20250109,164800,9831562450,9380,9380,9380,9380,326158
20250109,164700,9831562450,9380,9380,9380,9380,0
20250109,164600,9831562450,9380,9380,9380,9380,0
20250109,164500,9831562450,9380,9380,9380,9380,0
20250109,164400,9831562450,9380,9380,9380,9380,0
20250109,164300,9831562450,9380,9380,9380,9380,0
20250109,164200,9831562450,9380,9380,9380,9380,0
20250109,164100,9831562450,9380,9380,9380,9380,0
20250109,164000,9831562450,9380,9380,9380,9380,0
20250109,163900,9831562450,9380,9380,9380,9380,0
20250109,163800,9831562450,9380,9380,9380,9380,0
20250109,163700,9831562450,9380,9380,9380,9380,0
20250109,163600,9831562450,9380,9380,9380,9380,0
20250109,163500,9831562450,9380,9380,9380,9380,0
20250109,163400,9831562450,9380,9380,9380,9380,0
20250109,163300,9831562450,9380,9380,9380,9380,0
20250109,163200,9831562450,9380,9380,9380,9380,0
20250109,163100,9831562450,9380,9380,9380,9380,0
20250109,163000,9831562450,9380,9380,9380,9380,0
20250109,162900,9831562450,9380,9380,9380,9380,0
20250109,162800,9831562450,9380,9380,9380,9380,0
20250109,162700,9831562450,9380,9380,9380,9380,0
20250109,162600,9831562450,9380,9380,9380,9380,0
20250109,162500,9831562450,9380,9380,9380,9380,0
20250109,162400,9831562450,9380,9380,9380,9380,0
20250109,162300,9831562450,9380,9380,9380,9380,0
20250109,162200,9831562450,9380,9380,9380,9380,0
20250109,162100,9831562450,9380,9380,9380,9380,0
20250109,162000,9831562450,9380,9380,9380,9380,0
20250109,161900,9831562450,9380,9380,9380,9380,0
20250109,161800,9831562450,9380,9380,9380,9380,326158
20250109,161700,9831562450,9380,9380,9380,9380,0
20250109,161600,9831562450,9380,9380,9380,9380,0
20250109,161500,9831562450,9380,9380,9380,9380,0
20250109,161400,9831562450,9380,9380,9380,9380,0
20250109,161300,9831562450,9380,9380,9380,9380,0
20250109,161200,9831562450,9380,9380,9380,9380,0
20250109,161100,9831562450,9380,9380,9380,9380,0
20250109,161000,9831562450,9380,9380,9380,9380,0
20250109,160900,9831562450,9380,9380,9380,9380,0
20250109,160800,9831562450,9380,9380,9380,9380,0
20250109,160700,9831562450,9380,9380,9380,9380,0
20250109,160600,9831562450,9380,9380,9380,9380,0
20250109,160500,9831562450,9380,9380,9380,9380,0
20250109,160400,9831562450,9380,9380,9380,9380,0
20250109,160300,9831562450,9380,9380,9380,9380,0
20250109,160200,9831562450,9380,9380,9380,9380,0
20250109,160100,9831562450,9380,9380,9380,9380,0
20250109,160000,9831562450,9380,9380,9380,9380,0
20250109,155900,9831562450,9380,9380,9380,9380,0
20250109,155800,9831562450,9380,9380,9380,9380,0
20250109,155700,9831562450,9380,9380,9380,9380,0
20250109,155600,9831562450,9380,9380,9380,9380,0
20250109,155500,9831562450,9380,9380,9380,9380,0
20250109,155400,9831562450,9380,9380,9380,9380,0
20250109,155300,9831562450,9380,9380,9380,9380,0
20250109,155200,9831562450,9380,9380,9380,9380,0
20250109,155100,9831562450,9380,9380,9380,9380,0
20250109,155000,9831562450,9380,9380,9380,9380,0
20250109,154900,9831562450,9380,9380,9380,9380,0
20250109,154800,9831562450,9380,9380,9380,9380,326158
20250109,154700,9831562450,9380,9380,9380,9380,0
20250109,154600,9831562450,9380,9380,9380,9380,0
20250109,154500,9831562450,9380,9380,9380,9380,0
20250109,154400,9831562450,9380,9380,9380,9380,0
20250109,154300,9831562450,9380,9380,9380,9380,0
20250109,154200,9831562450,9380,9380,9380,9380,0
20250109,154100,9831562450,9380,9380,9380,9380,0
20250109,154000,9831562450,9380,9380,9380,9380,0
20250109,153900,9831562450,9380,9380,9380,9380,0
20250109,153800,9831562450,9380,9380,9380,9380,0
20250109,153700,9831562450,9380,9380,9380,9380,0
20250109,153600,9831562450,9380,9380,9380,9380,0
20250109,153500,9831562450,9380,9380,9380,9380,0
20250109,153400,9831562450,9380,9380,9380,9380,0
20250109,153300,9831562450,9380,9380,9380,9380,0
20250109,153200,9831562450,9380,9380,9380,9380,0
20250109,153100,9831562450,9380,9380,9380,9380,0
20250109,153000,9831562450,9380,9380,9380,9380,326158
20250109,152900,6772200410,9420,9420,9420,9420,0
20250109,152800,6772200410,9420,9420,9420,9420,0
20250109,152700,6772200410,9420,9420,9420,9420,0
20250109,152600,6772200410,9420,9420,9420,9420,0
20250109,152500,6772200410,9420,9420,9420,9420,0
20250109,152400,6772200410,9420,9420,9420,9420,0
20250109,152300,6772200410,9420,9420,9420,9420,0
20250109,152200,6772200410,9420,9420,9420,9420,0
20250109,152100,6772200410,9420,9420,9420,9420,0
20250109,152000,6772200410,9420,9420,9420,9420,0
20250109,151900,6772200410,9420,9430,9440,9420,1503
20250109,151800,6758020880,9440,9430,9440,9430,401
20250109,151700,6754239280,9440,9430,9440,9430,96
20250109,151600,6753333440,9430,9440,9440,9430,3354
20250109,151500,6721699990,9440,9430,9450,9430,5646
20250109,151400,6668401700,9430,9440,9450,9430,6909
20250109,151300,6603197880,9440,9430,9440,9430,4143
20250109,151200,6564115850,9430,9430,9440,9420,5614
20250109,151100,6511183870,9420,9440,9440,9410,4748
20250109,151000,6466447880,9440,9440,9440,9410,5552
20250109,150900,6414135530,9440,9430,9440,9420,3869
20250109,150800,6377662100,9430,9440,9440,9420,3924
20250109,150700,6340663960,9430,9430,9440,9430,4476
20250109,150600,6298446500,9430,9430,9450,9420,4086
20250109,150500,6259913410,9440,9440,9450,9430,3567
20250109,150400,6226260400,9440,9430,9450,9430,4574
20250109,150300,6183102320,9440,9440,9450,9430,5460
20250109,150200,6131566370,9450,9440,9450,9440,3537
20250109,150100,6098169570,9440,9460,9460,9440,4109
20250109,150000,6059344730,9450,9470,9470,9450,2681
20250109,145900,6034000930,9470,9450,9470,9450,1209
20250109,145800,6022563570,9450,9470,9470,9440,102
20250109,145700,6021599450,9440,9450,9470,9440,4561
20250109,145600,5978481380,9440,9460,9470,9440,15946
20250109,145500,5827698870,9450,9450,9460,9450,1124
20250109,145400,5817075750,9450,9460,9460,9450,277
20250109,145300,5814456040,9450,9460,9460,9450,801
20250109,145200,5806880340,9450,9460,9460,9450,592
20250109,145100,5801283910,9460,9450,9460,9440,3908
20250109,145000,5764344750,9440,9450,9450,9440,733
20250109,144900,5757422350,9440,9440,9450,9440,189
20250109,144800,5755637360,9450,9440,9450,9430,1856
20250109,144700,5738114570,9440,9440,9450,9430,3128
20250109,144600,5708583480,9440,9440,9450,9440,1235
20250109,144500,5696922180,9450,9440,9450,9440,253
20250109,144400,5694531850,9440,9450,9450,9440,235
20250109,144300,5692311640,9440,9460,9460,9440,1854
20250109,144200,5674790920,9450,9440,9460,9440,4782
20250109,144100,5629624560,9440,9440,9450,9440,133
20250109,144000,5628368080,9450,9450,9450,9430,2829
20250109,143900,5601661610,9440,9440,9450,9440,319
20250109,143800,5598647630,9440,9450,9450,9440,182
20250109,143700,5596928090,9450,9450,9450,9440,683
20250109,143600,5590474460,9450,9460,9460,9450,1450
20250109,143500,5576764290,9460,9450,9460,9440,2123
20250109,143400,5556695520,9450,9440,9450,9440,846
20250109,143300,5548701700,9450,9450,9450,9440,747
20250109,143200,5541644060,9450,9440,9460,9440,989
20250109,143100,5532297850,9450,9430,9460,9430,7047
20250109,143000,5465754910,9440,9440,9440,9430,4927
20250109,142900,5419244460,9440,9440,9450,9440,297
20250109,142800,5416438390,9440,9460,9460,9440,3162
20250109,142700,5386556550,9450,9460,9460,9450,700
20250109,142600,5379940070,9460,9450,9460,9450,218
20250109,142500,5377878540,9450,9440,9460,9440,4355
20250109,142400,5336720810,9450,9440,9450,9440,947
20250109,142300,5327778160,9450,9440,9450,9440,1714
20250109,142200,5311597780,9440,9430,9450,9430,1147
20250109,142100,5300769090,9430,9420,9440,9420,420
20250109,142000,5296806640,9430,9430,9440,9430,2264
20250109,141900,5275453690,9430,9430,9440,9430,121
20250109,141800,5274312410,9430,9430,9440,9430,3122
20250109,141700,5244865460,9430,9420,9440,9420,912
20250109,141600,5236265200,9420,9420,9430,9420,5110
20250109,141500,5188078260,9420,9420,9430,9420,252
20250109,141400,5185702710,9420,9420,9430,9420,97
20250109,141300,5184788610,9420,9410,9420,9410,3590
20250109,141200,5150971310,9410,9410,9420,9410,585
20250109,141100,5145461130,9420,9410,9420,9410,242
20250109,141000,5143181830,9410,9410,9420,9410,980
20250109,140900,5133957120,9410,9410,9420,9410,142
20250109,140800,5132620630,9420,9410,9420,9410,424
20250109,140700,5128626890,9420,9410,9420,9410,330
20250109,140600,5125519840,9410,9410,9420,9410,249
20250109,140500,5123175710,9410,9410,9420,9410,320
20250109,140400,5120162780,9410,9420,9420,9410,383
20250109,140300,5116557170,9420,9410,9420,9410,54
20250109,140200,5116048810,9410,9410,9420,9410,590
20250109,140100,5110494530,9420,9420,9420,9410,314
20250109,140000,5107537150,9410,9420,9430,9410,431
20250109,135900,5103480430,9420,9430,9430,9420,333
20250109,135800,5100341990,9420,9420,9430,9420,4379
20250109,135700,5059091590,9420,9420,9430,9420,249
20250109,135600,5056744530,9420,9430,9430,9410,1089
20250109,135500,5046484720,9420,9420,9430,9420,1678
20250109,135400,5030677520,9410,9410,9420,9410,1394
20250109,135300,5017546410,9420,9420,9430,9410,4496
20250109,135200,4975195230,9410,9410,9420,9410,569
20250109,135100,4969838260,9410,9420,9430,9410,4507
20250109,135000,4927385410,9420,9420,9430,9420,530
20250109,134900,4922392320,9430,9430,9430,9420,390
20250109,134800,4918715130,9430,9430,9440,9420,5960
20250109,134700,4862511710,9430,9440,9450,9430,1949
20250109,134600,4844113430,9440,9440,9450,9440,170
20250109,134500,4842508410,9440,9450,9450,9440,302
20250109,134400,4839657090,9440,9440,9440,9440,529
20250109,134300,4834663330,9440,9440,9450,9430,8394
20250109,134200,4755420340,9440,9450,9450,9440,505
20250109,134100,4750648640,9450,9450,9460,9450,7788
20250109,134000,4677051820,9440,9450,9460,9440,4047
20250109,133900,4638807530,9450,9440,9460,9440,7839
20250109,133800,4564722300,9440,9430,9450,9430,10835
20250109,133700,4462439020,9430,9430,9440,9430,3476
20250109,133600,4429659060,9430,9440,9440,9430,213
20250109,133500,4427648740,9430,9430,9440,9430,1042
20250109,133400,4417815460,9440,9430,9440,9430,301
20250109,133300,4414975250,9440,9430,9440,9430,663
20250109,133200,4408718310,9430,9430,9440,9430,1062
20250109,133100,4398703550,9440,9430,9440,9430,356
20250109,133000,4395343770,9430,9430,9440,9430,1387
20250109,132900,4382251320,9430,9420,9440,9420,1474
20250109,132800,4368351490,9420,9430,9440,9420,7107
20250109,132700,4301337350,9420,9430,9440,9420,3240
20250109,132600,4270773670,9440,9430,9450,9430,3174
20250109,132500,4240814850,9440,9440,9450,9440,399
20250109,132400,4237048070,9440,9450,9450,9440,1678
20250109,132300,4221207520,9450,9440,9460,9440,6307
20250109,132200,4161606480,9450,9450,9450,9440,595
20250109,132100,4155986030,9440,9440,9450,9430,1112
20250109,132000,4145488220,9430,9450,9450,9430,3575
20250109,131900,4111740580,9450,9430,9450,9430,3508
20250109,131800,4078625600,9430,9440,9440,9430,390
20250109,131700,4074947450,9430,9430,9430,9420,1539
20250109,131600,4060434710,9420,9430,9440,9420,187
20250109,131500,4058671050,9430,9440,9440,9420,473
20250109,131400,4054211070,9420,9420,9440,9420,167
20250109,131300,4052635230,9420,9430,9450,9420,3276
20250109,131200,4021747880,9450,9440,9450,9430,1627
20250109,131100,4006401030,9440,9440,9450,9440,1900
20250109,131000,3988464550,9440,9450,9450,9440,101
20250109,130900,3987511100,9450,9450,9450,9450,146
20250109,130800,3986131400,9440,9450,9450,9440,39
20250109,130700,3985762860,9450,9450,9450,9450,137
20250109,130600,3984468210,9450,9460,9460,9450,154
20250109,130500,3983012470,9450,9450,9450,9440,1510
20250109,130400,3968747970,9450,9460,9460,9440,5789
20250109,130300,3914023820,9450,9450,9450,9450,3526
20250109,130200,3880703120,9450,9450,9460,9450,546
20250109,130100,3875543200,9450,9450,9470,9450,7294
20250109,130000,3806544510,9440,9450,9450,9440,123
20250109,125900,3805383380,9440,9450,9450,9440,244
20250109,125800,3803079580,9440,9450,9450,9440,413
20250109,125700,3799179630,9450,9450,9450,9440,4678
20250109,125600,3754979650,9450,9450,9450,9450,1119
20250109,125500,3744405100,9440,9450,9450,9440,3787
20250109,125400,3708624290,9450,9450,9460,9450,622
20250109,125300,3702745880,9450,9460,9460,9450,1273
20250109,125200,3690714980,9460,9460,9460,9450,1416
20250109,125100,3677321920,9460,9460,9460,9450,415
20250109,125000,3673396280,9460,9450,9460,9450,4240
20250109,124900,3633327950,9450,9450,9460,9450,4802
20250109,124800,3587948830,9450,9460,9460,9450,632
20250109,124700,3581975420,9460,9450,9460,9450,664
20250109,124600,3575700180,9450,9450,9460,9450,659
20250109,124500,3569470410,9450,9450,9460,9440,2813
20250109,124400,3542899420,9450,9450,9460,9450,12187
20250109,124300,3427727860,9440,9450,9450,9440,322
20250109,124200,3424687550,9450,9440,9450,9440,596
20250109,124100,3419060850,9440,9440,9450,9430,1299
20250109,124000,3406798140,9450,9440,9450,9430,12008
20250109,123900,3293442890,9440,9440,9450,9440,5384
20250109,123800,3242616310,9440,9430,9450,9430,7200
20250109,123700,3174643900,9430,9440,9450,9430,6908
20250109,123600,3109438990,9440,9440,9450,9430,11305
20250109,123500,3002714610,9440,9440,9450,9440,7409
20250109,123400,2932768870,9430,9440,9450,9430,3030
20250109,123300,2904164450,9430,9430,9430,9430,285
20250109,123200,2901476900,9440,9430,9440,9420,2236
20250109,123100,2880389610,9430,9420,9430,9420,1886
20250109,123000,2862608780,9430,9430,9430,9430,52
20250109,122900,2862118420,9420,9430,9430,9420,208
20250109,122800,2860158830,9430,9420,9430,9420,74
20250109,122700,2859461530,9430,9420,9430,9420,10559
20250109,122600,2759990320,9410,9420,9420,9400,4868
20250109,122500,2714182360,9410,9410,9420,9400,8157
20250109,122400,2637424190,9400,9410,9410,9400,354
20250109,122300,2634096150,9410,9410,9410,9410,242
20250109,122200,2631818930,9410,9410,9410,9410,107
20250109,122100,2630812060,9410,9410,9410,9410,1090
20250109,122000,2620555160,9410,9400,9410,9400,769
20250109,121900,2613326120,9410,9400,9410,9400,517
20250109,121800,2608465940,9400,9390,9400,9390,163
20250109,121700,2606933960,9400,9400,9400,9400,1112
20250109,121600,2596481160,9400,9400,9400,9390,353
20250109,121500,2593165960,9400,9400,9400,9400,144
20250109,121400,2591812360,9400,9400,9400,9400,338
20250109,121300,2588635160,9400,9400,9410,9390,953
20250109,121200,2579678330,9400,9410,9410,9390,3376
20250109,121100,2547946300,9410,9400,9410,9390,9260
20250109,121000,2460896020,9400,9390,9400,9390,585
20250109,120900,2455397120,9390,9390,9400,9390,4866
20250109,120800,2409700220,9390,9380,9390,9380,91
20250109,120700,2408845770,9380,9390,9390,9360,7403
20250109,120600,2339449460,9390,9390,9390,9390,242
20250109,120500,2337177080,9390,9390,9390,9390,159
20250109,120400,2335684070,9380,9380,9390,9380,242
20250109,120300,2333414090,9390,9380,9390,9380,1154
20250109,120200,2322589130,9380,9390,9390,9380,29
20250109,120100,2322316870,9390,9390,9390,9390,22
20250109,120000,2322110290,9380,9390,9390,9380,600
20250109,115900,2316481300,9390,9390,9390,9390,0
20250109,115800,2316481300,9390,9380,9390,9380,4430
20250109,115700,2274925740,9380,9380,9380,9380,22
20250109,115600,2274719380,9370,9370,9380,9370,231
20250109,115500,2272554670,9380,9380,9380,9370,110
20250109,115400,2271523030,9370,9370,9370,9370,120
20250109,115300,2270398630,9370,9380,9380,9370,1038
20250109,115200,2260672110,9380,9380,9380,9380,33
20250109,115100,2260362570,9380,9370,9380,9370,1022
20250109,115000,2250786210,9370,9380,9380,9370,1214
20250109,114900,2239410810,9370,9370,9370,9370,334
20250109,114800,2236281230,9380,9380,9380,9380,154
20250109,114700,2234836710,9380,9380,9380,9380,20
20250109,114600,2234649110,9380,9370,9380,9360,3231
20250109,114500,2204402470,9380,9380,9380,9380,22
20250109,114400,2204196110,9370,9380,9380,9360,3773
20250109,114300,2168845020,9380,9390,9390,9380,1128
20250109,114200,2158261650,9390,9380,9390,9380,190
20250109,114100,2156477580,9390,9380,9390,9380,1465
20250109,114000,2142735660,9380,9380,9380,9380,22
20250109,113900,2142529300,9380,9380,9380,9370,112
20250109,113800,2141479470,9380,9380,9380,9380,77
20250109,113700,2140757210,9370,9380,9380,9370,359
20250109,113600,2137390790,9390,9380,9390,9380,171
20250109,113500,2135786200,9380,9380,9380,9380,118
20250109,113400,2134679360,9380,9380,9380,9380,966
20250109,113300,2125618280,9390,9380,9390,9380,2682
20250109,113200,2100458430,9380,9370,9380,9370,3059
20250109,113100,2071793240,9380,9380,9380,9380,382
20250109,113000,2068210080,9380,9380,9380,9370,90
20250109,112900,2067366220,9380,9370,9380,9370,2145
20250109,112800,2047266770,9380,9380,9380,9370,226
20250109,112700,2045147230,9380,9380,9380,9380,0
20250109,112600,2045147230,9380,9380,9380,9370,51
20250109,112500,2044668860,9380,9380,9380,9380,1518
20250109,112400,2030430020,9380,9380,9380,9370,604
20250109,112300,2024769050,9380,9380,9380,9380,83
20250109,112200,2023990510,9380,9380,9380,9380,603
20250109,112100,2018334370,9380,9380,9380,9370,514
20250109,112000,2013513760,9370,9380,9380,9370,1878
20250109,111900,1995913120,9380,9380,9380,9380,102
20250109,111800,1994956360,9380,9380,9380,9380,33
20250109,111700,1994646820,9380,9380,9380,9380,1584
20250109,111600,1979788900,9380,9380,9380,9380,45
20250109,111500,1979366800,9370,9380,9380,9370,905
20250109,111400,1970877950,9390,9380,9390,9380,97
20250109,111300,1969967650,9380,9390,9390,9380,32
20250109,111200,1969667270,9380,9380,9390,9380,915
20250109,111100,1961084330,9390,9390,9390,9380,470
20250109,111000,1956673030,9380,9390,9390,9380,273
20250109,110900,1954110090,9390,9390,9390,9390,143
20250109,110800,1952767320,9390,9390,9390,9390,22
20250109,110700,1952560740,9390,9380,9390,9380,110
20250109,110600,1951528720,9390,9400,9400,9390,132
20250109,110500,1950288070,9380,9380,9380,9380,989
20250109,110400,1941011250,9400,9380,9400,9380,267
20250109,110300,1938502910,9400,9390,9400,9390,2427
20250109,110200,1915703140,9390,9390,9390,9390,1005
20250109,110100,1906266190,9390,9390,9400,9390,150
20250109,110000,1904857210,9400,9400,9400,9400,9
20250109,105900,1904772610,9390,9400,9400,9390,4013
20250109,105800,1867081170,9400,9390,9400,9390,7962
20250109,105700,1792271810,9390,9380,9390,9380,101
20250109,105600,1791323940,9380,9390,9390,9380,436
20250109,105500,1787234040,9390,9380,9390,9380,91
20250109,105400,1786380130,9380,9380,9380,9380,118
20250109,105300,1785273290,9380,9380,9380,9380,71
20250109,105200,1784607310,9380,9360,9380,9360,2751
20250109,105100,1758840070,9360,9360,9370,9360,86
20250109,105000,1758034800,9360,9360,9370,9360,1553
20250109,104900,1743498500,9360,9370,9370,9360,947
20250109,104800,1734631580,9370,9370,9370,9370,70
20250109,104700,1733975680,9370,9370,9370,9370,62
20250109,104600,1733394740,9360,9370,9370,9360,475
20250109,104500,1728948420,9370,9360,9370,9360,1602
20250109,104400,1713951190,9360,9360,9370,9360,147
20250109,104300,1712574820,9370,9370,9370,9360,153
20250109,104200,1711141310,9370,9380,9390,9370,637
20250109,104100,1705169700,9390,9360,9390,9360,1494
20250109,104000,1691167830,9370,9360,9370,9360,555
20250109,103900,1685972590,9360,9380,9380,9360,3981
20250109,103800,1648683380,9380,9370,9380,9370,1089
20250109,103700,1638476150,9370,9360,9370,9360,2038
20250109,103600,1619389960,9360,9370,9370,9360,6802
20250109,103500,1555657180,9380,9380,9380,9370,1091
20250109,103400,1545429600,9380,9370,9380,9370,762
20250109,103300,1538289040,9380,9380,9380,9380,167
20250109,103200,1536722580,9380,9370,9380,9370,219
20250109,103100,1534669020,9370,9370,9370,9360,1205
20250109,103000,1523378230,9370,9370,9370,9360,1802
20250109,102900,1506494050,9360,9370,9370,9360,77
20250109,102800,1505773070,9370,9360,9370,9360,119
20250109,102700,1504658540,9360,9360,9370,9360,414
20250109,102600,1500780300,9370,9370,9370,9370,5
20250109,102500,1500733450,9370,9380,9380,9370,933
20250109,102400,1491991210,9370,9380,9380,9370,304
20250109,102300,1489139720,9380,9370,9380,9370,1126
20250109,102200,1478588490,9360,9370,9370,9360,801
20250109,102100,1471083360,9370,9370,9370,9360,126
20250109,102000,1469903030,9370,9380,9380,9370,3572
20250109,101900,1436432870,9390,9390,9390,9390,0
20250109,101800,1436432870,9390,9390,9390,9370,2454
20250109,101700,1413419750,9390,9400,9400,9390,97
20250109,101600,1412508430,9390,9390,9400,9390,576
20250109,101500,1407099720,9400,9400,9400,9390,485
20250109,101400,1402545120,9390,9390,9390,9390,1014
20250109,101300,1393023660,9390,9390,9400,9390,125
20250109,101200,1391849450,9400,9400,9400,9400,27
20250109,101100,1391595650,9400,9400,9400,9400,32
20250109,101000,1391294850,9400,9390,9400,9390,2805
20250109,100900,1364928850,9390,9400,9400,9390,466
20250109,100800,1360550580,9390,9380,9400,9380,2477
20250109,100700,1337313200,9370,9380,9380,9370,603
20250109,100600,1331660720,9370,9370,9380,9370,315
20250109,100500,1328708890,9370,9370,9370,9360,115
20250109,100400,1327631360,9360,9360,9380,9360,341
20250109,100300,1324436300,9360,9360,9370,9350,192
20250109,100200,1322637610,9360,9370,9370,9350,3752
20250109,100100,1287481490,9370,9370,9380,9360,6618
20250109,100000,1225482440,9360,9370,9370,9360,1309
20250109,095900,1213228710,9360,9370,9370,9360,2187
20250109,095800,1192736600,9370,9370,9380,9370,211
20250109,095700,1190758260,9370,9370,9380,9370,172
20250109,095600,1189145020,9380,9370,9380,9370,1615
20250109,095500,1174011900,9370,9400,9400,9370,805
20250109,095400,1166458370,9390,9390,9400,9390,175
20250109,095300,1164814620,9390,9380,9390,9380,306
20250109,095200,1161943300,9390,9390,9390,9390,395
20250109,095100,1158234250,9380,9390,9400,9380,984
20250109,095000,1148994320,9390,9380,9390,9380,725
20250109,094900,1142193260,9390,9380,9390,9380,823
20250109,094800,1134473300,9370,9370,9380,9370,464
20250109,094700,1130122130,9370,9370,9380,9370,473
20250109,094600,1125685460,9370,9370,9370,9360,1430
20250109,094500,1112287560,9370,9370,9370,9360,59
20250109,094400,1111734880,9360,9360,9370,9360,972
20250109,094300,1102636740,9360,9370,9370,9360,66
20250109,094200,1102018440,9360,9360,9370,9360,227
20250109,094100,1099892660,9360,9370,9370,9360,417
20250109,094000,1095989010,9360,9370,9370,9350,893
20250109,093900,1087631600,9370,9370,9370,9360,335
20250109,093800,1084493790,9360,9370,9380,9360,7547
20250109,093700,1013841180,9380,9370,9380,9370,1868
20250109,093600,996336970,9380,9390,9390,9380,6180
20250109,093500,938331430,9400,9390,9400,9380,5982
20250109,093400,882161330,9390,9390,9400,9390,1523
20250109,093300,867859040,9400,9400,9400,9390,667
20250109,093200,861589390,9400,9400,9410,9390,996
20250109,093100,852230030,9390,9400,9400,9390,1695
20250109,093000,836313170,9390,9400,9420,9390,1394
20250109,092900,823199860,9390,9390,9400,9390,1279
20250109,092800,811181150,9390,9390,9400,9390,2261
20250109,092700,789950140,9390,9400,9400,9390,546
20250109,092600,784817840,9400,9410,9410,9400,136
20250109,092500,783538740,9410,9410,9410,9400,3212
20250109,092400,753343440,9400,9400,9410,9400,195
20250109,092300,751508670,9410,9420,9420,9400,3537
20250109,092200,718224330,9410,9400,9420,9400,1331
20250109,092100,705692810,9410,9400,9420,9400,2857
20250109,092000,678808800,9410,9400,9410,9400,1148
20250109,091900,668016340,9400,9410,9410,9400,3006
20250109,091800,639732990,9410,9420,9420,9410,1753
20250109,091700,623231330,9410,9420,9430,9410,946
20250109,091600,614318950,9420,9420,9430,9410,5289
20250109,091500,564496620,9430,9420,9430,9420,231
20250109,091400,562318440,9420,9430,9430,9420,453
20250109,091300,558049140,9420,9420,9430,9420,1026
20250109,091200,548384190,9430,9420,9430,9420,1119
20250109,091100,537833190,9410,9440,9440,9400,2343
20250109,091000,515781140,9430,9410,9430,9400,1739
20250109,090900,499406670,9410,9400,9440,9390,4353
20250109,090800,458429910,9390,9390,9410,9390,6395
20250109,090700,398371970,9390,9380,9390,9370,2507
20250109,090600,374858060,9380,9400,9400,9370,3436
20250109,090500,342607170,9400,9400,9410,9400,1784
20250109,090400,325837460,9400,9420,9420,9390,1757
20250109,090300,309332490,9420,9420,9420,9390,4512
20250109,090200,266923830,9410,9390,9420,9390,6076
20250109,090100,209807230,9390,9380,9400,9370,8601
20250109,090000,129098990,9400,9400,9420,9380,13736