KissMeData/013360/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,185900,7729815820,4045,4045,4045,4045,17357
20250108,185800,7729815820,4045,4045,4045,4045,0
20250108,185700,7729815820,4045,4045,4045,4045,0
20250108,185600,7729815820,4045,4045,4045,4045,0
20250108,185500,7729815820,4045,4045,4045,4045,0
20250108,185400,7729815820,4045,4045,4045,4045,0
20250108,185300,7729815820,4045,4045,4045,4045,0
20250108,185200,7729815820,4045,4045,4045,4045,0
20250108,185100,7729815820,4045,4045,4045,4045,0
20250108,185000,7729815820,4045,4045,4045,4045,0
20250108,184900,7729815820,4045,4045,4045,4045,0
20250108,184800,7729815820,4045,4045,4045,4045,0
20250108,184700,7729815820,4045,4045,4045,4045,0
20250108,184600,7729815820,4045,4045,4045,4045,0
20250108,184500,7729815820,4045,4045,4045,4045,0
20250108,184400,7729815820,4045,4045,4045,4045,0
20250108,184300,7729815820,4045,4045,4045,4045,0
20250108,184200,7729815820,4045,4045,4045,4045,0
20250108,184100,7729815820,4045,4045,4045,4045,0
20250108,184000,7729815820,4045,4045,4045,4045,0
20250108,183900,7729815820,4045,4045,4045,4045,0
20250108,183800,7729815820,4045,4045,4045,4045,0
20250108,183700,7729815820,4045,4045,4045,4045,0
20250108,183600,7729815820,4045,4045,4045,4045,0
20250108,183500,7729815820,4045,4045,4045,4045,0
20250108,183400,7729815820,4045,4045,4045,4045,0
20250108,183300,7729815820,4045,4045,4045,4045,0
20250108,183200,7729815820,4045,4045,4045,4045,0
20250108,183100,7729815820,4045,4045,4045,4045,0
20250108,183000,7729815820,4045,4045,4045,4045,0
20250108,182900,7729815820,4045,4045,4045,4045,17357
20250108,182800,7729815820,4045,4045,4045,4045,0
20250108,182700,7729815820,4045,4045,4045,4045,0
20250108,182600,7729815820,4045,4045,4045,4045,0
20250108,182500,7729815820,4045,4045,4045,4045,0
20250108,182400,7729815820,4045,4045,4045,4045,0
20250108,182300,7729815820,4045,4045,4045,4045,0
20250108,182200,7729815820,4045,4045,4045,4045,0
20250108,182100,7729815820,4045,4045,4045,4045,0
20250108,182000,7729815820,4045,4045,4045,4045,0
20250108,181900,7729815820,4045,4045,4045,4045,0
20250108,181800,7729815820,4045,4045,4045,4045,0
20250108,181700,7729815820,4045,4045,4045,4045,0
20250108,181600,7729815820,4045,4045,4045,4045,0
20250108,181500,7729815820,4045,4045,4045,4045,0
20250108,181400,7729815820,4045,4045,4045,4045,0
20250108,181300,7729815820,4045,4045,4045,4045,0
20250108,181200,7729815820,4045,4045,4045,4045,0
20250108,181100,7729815820,4045,4045,4045,4045,0
20250108,181000,7729815820,4045,4045,4045,4045,0
20250108,180900,7729815820,4045,4045,4045,4045,0
20250108,180800,7729815820,4045,4045,4045,4045,0
20250108,180700,7729815820,4045,4045,4045,4045,0
20250108,180600,7729815820,4045,4045,4045,4045,0
20250108,180500,7729815820,4045,4045,4045,4045,0
20250108,180400,7729815820,4045,4045,4045,4045,0
20250108,180300,7729815820,4045,4045,4045,4045,0
20250108,180200,7729815820,4045,4045,4045,4045,0
20250108,180100,7729815820,4045,4045,4045,4045,0
20250108,180000,7729815820,4045,4045,4045,4045,0
20250108,175900,7729815820,4045,4045,4045,4045,17357
20250108,175800,7729815820,4045,4045,4045,4045,0
20250108,175700,7729815820,4045,4045,4045,4045,0
20250108,175600,7729815820,4045,4045,4045,4045,0
20250108,175500,7729815820,4045,4045,4045,4045,0
20250108,175400,7729815820,4045,4045,4045,4045,0
20250108,175300,7729815820,4045,4045,4045,4045,0
20250108,175200,7729815820,4045,4045,4045,4045,0
20250108,175100,7729815820,4045,4045,4045,4045,0
20250108,175000,7729815820,4045,4045,4045,4045,0
20250108,174900,7729815820,4045,4045,4045,4045,0
20250108,174800,7729815820,4045,4045,4045,4045,0
20250108,174700,7729815820,4045,4045,4045,4045,0
20250108,174600,7729815820,4045,4045,4045,4045,0
20250108,174500,7729815820,4045,4045,4045,4045,0
20250108,174400,7729815820,4045,4045,4045,4045,0
20250108,174300,7729815820,4045,4045,4045,4045,0
20250108,174200,7729815820,4045,4045,4045,4045,0
20250108,174100,7729815820,4045,4045,4045,4045,0
20250108,174000,7729815820,4045,4045,4045,4045,0
20250108,173900,7729815820,4045,4045,4045,4045,0
20250108,173800,7729815820,4045,4045,4045,4045,0
20250108,173700,7729815820,4045,4045,4045,4045,0
20250108,173600,7729815820,4045,4045,4045,4045,0
20250108,173500,7729815820,4045,4045,4045,4045,0
20250108,173400,7729815820,4045,4045,4045,4045,0
20250108,173300,7729815820,4045,4045,4045,4045,0
20250108,173200,7729815820,4045,4045,4045,4045,0
20250108,173100,7729815820,4045,4045,4045,4045,0
20250108,173000,7729815820,4045,4045,4045,4045,0
20250108,172900,7729815820,4045,4045,4045,4045,17357
20250108,172800,7729815820,4045,4045,4045,4045,0
20250108,172700,7729815820,4045,4045,4045,4045,0
20250108,172600,7729815820,4045,4045,4045,4045,0
20250108,172500,7729815820,4045,4045,4045,4045,0
20250108,172400,7729815820,4045,4045,4045,4045,0
20250108,172300,7729815820,4045,4045,4045,4045,0
20250108,172200,7729815820,4045,4045,4045,4045,0
20250108,172100,7729815820,4045,4045,4045,4045,0
20250108,172000,7729815820,4045,4045,4045,4045,0
20250108,171900,7729815820,4045,4045,4045,4045,0
20250108,171800,7729815820,4045,4045,4045,4045,0
20250108,171700,7729815820,4045,4045,4045,4045,0
20250108,171600,7729815820,4045,4045,4045,4045,0
20250108,171500,7729815820,4045,4045,4045,4045,0
20250108,171400,7729815820,4045,4045,4045,4045,0
20250108,171300,7729815820,4045,4045,4045,4045,0
20250108,171200,7729815820,4045,4045,4045,4045,0
20250108,171100,7729815820,4045,4045,4045,4045,0
20250108,171000,7729815820,4045,4045,4045,4045,0
20250108,170900,7729815820,4045,4045,4045,4045,0
20250108,170800,7729815820,4045,4045,4045,4045,0
20250108,170700,7729815820,4045,4045,4045,4045,0
20250108,170600,7729815820,4045,4045,4045,4045,0
20250108,170500,7729815820,4045,4045,4045,4045,0
20250108,170400,7729815820,4045,4045,4045,4045,0
20250108,170300,7729815820,4045,4045,4045,4045,0
20250108,170200,7729815820,4045,4045,4045,4045,0
20250108,170100,7729815820,4045,4045,4045,4045,0
20250108,170000,7729815820,4045,4045,4045,4045,0
20250108,165900,7729815820,4045,4045,4045,4045,17357
20250108,165800,7729815820,4045,4045,4045,4045,0
20250108,165700,7729815820,4045,4045,4045,4045,0
20250108,165600,7729815820,4045,4045,4045,4045,0
20250108,165500,7729815820,4045,4045,4045,4045,0
20250108,165400,7729815820,4045,4045,4045,4045,0
20250108,165300,7729815820,4045,4045,4045,4045,0
20250108,165200,7729815820,4045,4045,4045,4045,0
20250108,165100,7729815820,4045,4045,4045,4045,0
20250108,165000,7729815820,4045,4045,4045,4045,0
20250108,164900,7729815820,4045,4045,4045,4045,0
20250108,164800,7729815820,4045,4045,4045,4045,0
20250108,164700,7729815820,4045,4045,4045,4045,0
20250108,164600,7729815820,4045,4045,4045,4045,0
20250108,164500,7729815820,4045,4045,4045,4045,0
20250108,164400,7729815820,4045,4045,4045,4045,0
20250108,164300,7729815820,4045,4045,4045,4045,0
20250108,164200,7729815820,4045,4045,4045,4045,0
20250108,164100,7729815820,4045,4045,4045,4045,0
20250108,164000,7729815820,4045,4045,4045,4045,0
20250108,163900,7729815820,4045,4045,4045,4045,0
20250108,163800,7729815820,4045,4045,4045,4045,0
20250108,163700,7729815820,4045,4045,4045,4045,0
20250108,163600,7729815820,4045,4045,4045,4045,0
20250108,163500,7729815820,4045,4045,4045,4045,0
20250108,163400,7729815820,4045,4045,4045,4045,0
20250108,163300,7729815820,4045,4045,4045,4045,0
20250108,163200,7729815820,4045,4045,4045,4045,0
20250108,163100,7729815820,4045,4045,4045,4045,0
20250108,163000,7729815820,4045,4045,4045,4045,0
20250108,162900,7729815820,4045,4045,4045,4045,17357
20250108,162800,7729815820,4045,4045,4045,4045,0
20250108,162700,7729815820,4045,4045,4045,4045,0
20250108,162600,7729815820,4045,4045,4045,4045,0
20250108,162500,7729815820,4045,4045,4045,4045,0
20250108,162400,7729815820,4045,4045,4045,4045,0
20250108,162300,7729815820,4045,4045,4045,4045,0
20250108,162200,7729815820,4045,4045,4045,4045,0
20250108,162100,7729815820,4045,4045,4045,4045,0
20250108,162000,7729815820,4045,4045,4045,4045,0
20250108,161900,7729815820,4045,4045,4045,4045,0
20250108,161800,7729815820,4045,4045,4045,4045,0
20250108,161700,7729815820,4045,4045,4045,4045,0
20250108,161600,7729815820,4045,4045,4045,4045,0
20250108,161500,7729815820,4045,4045,4045,4045,0
20250108,161400,7729815820,4045,4045,4045,4045,0
20250108,161300,7729815820,4045,4045,4045,4045,0
20250108,161200,7729815820,4045,4045,4045,4045,0
20250108,161100,7729815820,4045,4045,4045,4045,0
20250108,161000,7729815820,4045,4045,4045,4045,0
20250108,160900,7729815820,4045,4045,4045,4045,0
20250108,160800,7729815820,4045,4045,4045,4045,0
20250108,160700,7729815820,4045,4045,4045,4045,0
20250108,160600,7729815820,4045,4045,4045,4045,0
20250108,160500,7729815820,4045,4045,4045,4045,0
20250108,160400,7729815820,4045,4045,4045,4045,0
20250108,160300,7729815820,4045,4045,4045,4045,0
20250108,160200,7729815820,4045,4045,4045,4045,0
20250108,160100,7729815820,4045,4045,4045,4045,0
20250108,160000,7729815820,4045,4045,4045,4045,0
20250108,155900,7729815820,4045,4045,4045,4045,17357
20250108,155800,7729815820,4045,4045,4045,4045,0
20250108,155700,7729815820,4045,4045,4045,4045,0
20250108,155600,7729815820,4045,4045,4045,4045,0
20250108,155500,7729815820,4045,4045,4045,4045,0
20250108,155400,7729815820,4045,4045,4045,4045,0
20250108,155300,7729815820,4045,4045,4045,4045,0
20250108,155200,7729815820,4045,4045,4045,4045,0
20250108,155100,7729815820,4045,4045,4045,4045,0
20250108,155000,7729815820,4045,4045,4045,4045,0
20250108,154900,7729815820,4045,4045,4045,4045,0
20250108,154800,7729815820,4045,4045,4045,4045,0
20250108,154700,7729815820,4045,4045,4045,4045,0
20250108,154600,7729815820,4045,4045,4045,4045,0
20250108,154500,7729815820,4045,4045,4045,4045,0
20250108,154400,7729815820,4045,4045,4045,4045,0
20250108,154300,7729815820,4045,4045,4045,4045,0
20250108,154200,7729815820,4045,4045,4045,4045,0
20250108,154100,7729815820,4045,4045,4045,4045,0
20250108,154000,7729815820,4045,4045,4045,4045,0
20250108,153900,7729815820,4045,4045,4045,4045,0
20250108,153800,7729815820,4045,4045,4045,4045,0
20250108,153700,7729815820,4045,4045,4045,4045,0
20250108,153600,7729815820,4045,4045,4045,4045,0
20250108,153500,7729815820,4045,4045,4045,4045,0
20250108,153400,7729815820,4045,4045,4045,4045,0
20250108,153300,7729815820,4045,4045,4045,4045,0
20250108,153200,7729815820,4045,4045,4045,4045,0
20250108,153100,7729815820,4045,4045,4045,4045,0
20250108,153000,7729815820,4045,4045,4045,4045,17357
20250108,152900,7659606755,4045,4045,4045,4045,0
20250108,152800,7659606755,4045,4045,4045,4045,0
20250108,152700,7659606755,4045,4045,4045,4045,0
20250108,152600,7659606755,4045,4045,4045,4045,0
20250108,152500,7659606755,4045,4045,4045,4045,0
20250108,152400,7659606755,4045,4045,4045,4045,0
20250108,152300,7659606755,4045,4045,4045,4045,0
20250108,152200,7659606755,4045,4045,4045,4045,0
20250108,152100,7659606755,4045,4045,4045,4045,0
20250108,152000,7659606755,4045,4045,4045,4045,0
20250108,151900,7659606755,4045,4050,4050,4045,3697
20250108,151800,7644643570,4050,4050,4055,4045,5682
20250108,151700,7621632975,4055,4045,4055,4045,2860
20250108,151600,7610054805,4050,4055,4055,4050,3241
20250108,151500,7596925505,4050,4050,4050,4045,1367
20250108,151400,7591389285,4055,4045,4055,4045,2593
20250108,151300,7580887395,4050,4040,4050,4040,2253
20250108,151200,7571773215,4040,4040,4045,4040,2530
20250108,151100,7561544320,4040,4040,4045,4040,1506
20250108,151000,7555459060,4045,4040,4045,4040,1913
20250108,150900,7547727015,4045,4045,4045,4040,1878
20250108,150800,7540132630,4045,4045,4045,4035,2048
20250108,150700,7531858090,4045,4045,4045,4045,306
20250108,150600,7530620320,4045,4040,4045,4035,4443
20250108,150500,7512680880,4045,4040,4045,4040,3145
20250108,150400,7499965165,4040,4040,4045,4040,1674
20250108,150300,7493201655,4040,4040,4040,4035,3134
20250108,150200,7480547855,4040,4035,4045,4035,1020
20250108,150100,7476427335,4035,4035,4045,4030,753
20250108,150000,7473388885,4035,4035,4035,4030,3349
20250108,145900,7459878790,4030,4030,4035,4030,6387
20250108,145800,7434131075,4035,4030,4035,4025,5001
20250108,145700,7413980960,4035,4045,4045,4030,12226
20250108,145600,7364626280,4045,4040,4045,4040,3868
20250108,145500,7348998460,4040,4040,4045,4035,1493
20250108,145400,7342966800,4040,4045,4045,4035,2281
20250108,145300,7333752245,4040,4045,4045,4040,10692
20250108,145200,7290519995,4050,4045,4050,4045,1146
20250108,145100,7285878850,4050,4045,4050,4040,3578
20250108,145000,7271407380,4045,4045,4055,4040,5446
20250108,144900,7249375465,4045,4065,4075,4040,50669
20250108,144800,7043961840,4065,4070,4075,4065,5942
20250108,144700,7019807095,4070,4070,4075,4065,3927
20250108,144600,7003837950,4065,4065,4070,4065,1305
20250108,144500,6998533115,4070,4070,4070,4065,1667
20250108,144400,6991756465,4070,4065,4070,4065,906
20250108,144300,6988073545,4070,4070,4070,4065,1362
20250108,144200,6982530210,4075,4075,4075,4070,475
20250108,144100,6980594900,4075,4070,4075,4065,1784
20250108,144000,6973336725,4075,4075,4075,4075,1
20250108,143900,6973332650,4065,4080,4080,4065,1263
20250108,143800,6968187495,4080,4060,4080,4060,2153
20250108,143700,6959423525,4070,4065,4070,4055,1502
20250108,143600,6953328015,4055,4065,4065,4055,370
20250108,143500,6951824790,4060,4065,4065,4060,10016
20250108,143400,6911149385,4070,4065,4070,4065,1130
20250108,143300,6906555135,4065,4070,4070,4065,2212
20250108,143200,6897561935,4070,4065,4070,4060,549
20250108,143100,6895330190,4065,4060,4065,4060,2135
20250108,143000,6886655665,4060,4060,4060,4055,3884
20250108,142900,6870892325,4060,4065,4065,4060,2994
20250108,142800,6858736425,4065,4060,4070,4060,6991
20250108,142700,6830347105,4060,4075,4075,4060,5304
20250108,142600,6808778510,4070,4080,4080,4070,6489
20250108,142500,6782351920,4075,4095,4095,4075,7982
20250108,142400,6749761270,4090,4090,4090,4085,3966
20250108,142300,6733540345,4090,4090,4090,4085,929
20250108,142200,6729745370,4085,4090,4090,4085,1001
20250108,142100,6725654135,4090,4085,4090,4085,1267
20250108,142000,6720476505,4085,4090,4090,4085,495
20250108,141900,6718454360,4080,4090,4095,4080,2368
20250108,141800,6708783915,4095,4095,4095,4085,838
20250108,141700,6705357775,4095,4090,4095,4090,701
20250108,141600,6702490680,4095,4090,4095,4090,199
20250108,141500,6701676740,4095,4095,4095,4095,138
20250108,141400,6701111630,4095,4095,4100,4085,451
20250108,141300,6699266815,4080,4085,4095,4080,4423
20250108,141200,6681205715,4085,4090,4090,4080,4541
20250108,141100,6662654030,4090,4100,4100,4090,20
20250108,141000,6662572210,4100,4100,4100,4100,1320
20250108,140900,6657160210,4100,4095,4100,4090,3463
20250108,140800,6642992535,4090,4095,4095,4090,4091
20250108,140700,6626246000,4095,4105,4105,4095,744
20250108,140600,6623198165,4105,4105,4105,4100,378
20250108,140500,6621648225,4100,4105,4105,4100,1485
20250108,140400,6615559720,4105,4100,4105,4100,1232
20250108,140300,6610508310,4100,4105,4105,4100,405
20250108,140200,6608847805,4105,4105,4105,4105,20
20250108,140100,6608765705,4100,4100,4100,4100,1400
20250108,140000,6603025705,4105,4095,4105,4095,421
20250108,135900,6601299715,4095,4100,4105,4095,4369
20250108,135800,6583393140,4100,4100,4100,4095,6810
20250108,135700,6555474990,4105,4110,4110,4105,1057
20250108,135600,6551135875,4110,4105,4110,4105,1021
20250108,135500,6546944565,4105,4110,4115,4105,3357
20250108,135400,6533156835,4115,4110,4115,4110,309
20250108,135300,6531886800,4110,4115,4115,4110,187
20250108,135200,6531117440,4115,4120,4130,4115,2427
20250108,135100,6521115200,4130,4130,4130,4120,1582
20250108,135000,6514589430,4125,4130,4135,4125,911
20250108,134900,6510827605,4130,4135,4135,4125,1088
20250108,134800,6506334420,4135,4125,4135,4125,3593
20250108,134700,6491482365,4125,4120,4125,4120,155
20250108,134600,6490843730,4120,4130,4130,4120,347
20250108,134500,6489412500,4135,4130,4135,4130,4360
20250108,134400,6471404045,4130,4125,4130,4125,3469
20250108,134300,6457088445,4125,4115,4125,4115,2423
20250108,134200,6447103020,4115,4115,4115,4115,13
20250108,134100,6447049525,4115,4110,4120,4110,2937
20250108,134000,6434963565,4115,4115,4115,4110,1423
20250108,133900,6429108375,4115,4105,4115,4105,1851
20250108,133800,6421509345,4105,4120,4120,4105,761
20250108,133700,6418383395,4120,4105,4120,4100,3099
20250108,133600,6405671885,4100,4115,4115,4100,1201
20250108,133500,6400742075,4115,4120,4120,4115,108
20250108,133400,6400297130,4120,4110,4120,4110,57
20250108,133300,6400062800,4125,4120,4125,4110,662
20250108,133200,6397335165,4120,4120,4120,4100,2657
20250108,133100,6386421765,4120,4115,4125,4115,1667
20250108,133000,6379547685,4125,4105,4125,4100,1715
20250108,132900,6372503410,4105,4100,4110,4100,4384
20250108,132800,6354526395,4095,4095,4095,4095,1540
20250108,132700,6348220095,4095,4090,4095,4090,11462
20250108,132600,6301296055,4090,4095,4095,4090,1784
20250108,132500,6293999470,4090,4095,4095,4090,1253
20250108,132400,6288871435,4090,4095,4095,4090,1375
20250108,132300,6283242660,4090,4095,4100,4090,3453
20250108,132200,6269105285,4100,4105,4105,4100,2317
20250108,132100,6259605540,4105,4100,4105,4100,3820
20250108,132000,6243943495,4100,4100,4105,4100,603
20250108,131900,6241471180,4100,4105,4105,4100,7398
20250108,131800,6211123870,4105,4110,4110,4105,2613
20250108,131700,6200387190,4110,4115,4115,4110,662
20250108,131600,6197666060,4115,4110,4120,4110,7987
20250108,131500,6164800550,4115,4110,4115,4110,2833
20250108,131400,6153156415,4110,4115,4115,4110,352
20250108,131300,6151709190,4115,4110,4115,4110,918
20250108,131200,6147935950,4110,4120,4120,4110,949
20250108,131100,6144031855,4120,4120,4120,4110,2657
20250108,131000,6133100090,4115,4130,4130,4115,3527
20250108,130900,6118560370,4130,4130,4130,4130,237
20250108,130800,6117581560,4130,4135,4140,4130,2713
20250108,130700,6106364895,4135,4125,4135,4125,1056
20250108,130600,6102003625,4125,4125,4125,4125,5519
20250108,130500,6079237750,4125,4125,4125,4125,363
20250108,130400,6077740375,4125,4130,4130,4125,4405
20250108,130300,6059557455,4130,4140,4140,4130,2986
20250108,130200,6047211340,4140,4140,4140,4135,10719
20250108,130100,6002837910,4140,4140,4140,4135,3170
20250108,130000,5989722280,4140,4150,4150,4140,661
20250108,125900,5986982535,4150,4150,4155,4145,412
20250108,125800,5985272235,4150,4150,4155,4140,4206
20250108,125700,5967820440,4150,4155,4160,4150,3324
20250108,125600,5953997485,4160,4150,4160,4150,1372
20250108,125500,5948302665,4150,4155,4160,4140,1640
20250108,125400,5941493130,4160,4165,4165,4155,5435
20250108,125300,5918879415,4165,4150,4170,4150,5926
20250108,125200,5894248735,4150,4140,4150,4140,3657
20250108,125100,5879076685,4150,4145,4150,4140,4896
20250108,125000,5858798845,4145,4150,4150,4145,916
20250108,124900,5854997550,4140,4160,4160,4140,3244
20250108,124800,5841544390,4155,4145,4160,4145,4391
20250108,124700,5823321835,4145,4130,4145,4130,891
20250108,124600,5819633095,4130,4125,4130,4125,520
20250108,124500,5817485500,4125,4125,4140,4125,1088
20250108,124400,5812992770,4130,4145,4145,4125,787
20250108,124300,5809740295,4140,4130,4145,4130,3519
20250108,124200,5795183765,4130,4130,4135,4130,3834
20250108,124100,5779348090,4130,4120,4135,4120,3562
20250108,124000,5764646010,4120,4120,4120,4120,2278
20250108,123900,5755260650,4115,4125,4130,4115,2016
20250108,123800,5746949505,4125,4130,4130,4115,3963
20250108,123700,5730612745,4135,4130,4140,4130,2400
20250108,123600,5720686775,4130,4140,4140,4120,6428
20250108,123500,5694138595,4135,4140,4145,4135,3700
20250108,123400,5678835375,4140,4145,4145,4140,1942
20250108,123300,5670795385,4145,4130,4150,4130,3465
20250108,123200,5656418330,4130,4165,4165,4130,13314
20250108,123100,5601129640,4170,4165,4170,4160,14681
20250108,123000,5539939615,4170,4160,4195,4155,72425
20250108,122900,5237172830,4150,4140,4160,4140,9214
20250108,122800,5198945685,4140,4130,4140,4125,4366
20250108,122700,5180902380,4130,4140,4140,4125,4188
20250108,122600,5163601595,4130,4145,4150,4130,2648
20250108,122500,5152635180,4150,4155,4160,4145,34865
20250108,122400,5007821780,4155,4150,4160,4145,7650
20250108,122300,4976057280,4145,4120,4150,4120,39638
20250108,122200,4811940180,4115,4100,4120,4085,23258
20250108,122100,4716283100,4110,4100,4110,4100,429
20250108,122000,4714520190,4100,4095,4110,4095,2320
20250108,121900,4705007475,4085,4090,4095,4085,1022
20250108,121800,4700829405,4095,4100,4100,4095,1573
20250108,121700,4694384555,4105,4100,4105,4095,2226
20250108,121600,4685248675,4100,4095,4110,4090,9548
20250108,121500,4646105870,4090,4090,4095,4090,3553
20250108,121400,4631571615,4090,4085,4090,4085,375
20250108,121300,4630039715,4090,4090,4090,4085,207
20250108,121200,4629193760,4090,4085,4090,4085,2148
20250108,121100,4620419125,4085,4085,4085,4080,2471
20250108,121000,4610326605,4090,4085,4090,4085,1201
20250108,120900,4605419925,4085,4085,4085,4075,246
20250108,120800,4604416115,4085,4080,4085,4075,1779
20250108,120700,4597158615,4060,4060,4075,4060,1178
20250108,120600,4592368240,4060,4060,4075,4055,7752
20250108,120500,4560904690,4060,4065,4065,4055,4960
20250108,120400,4540762070,4065,4070,4070,4065,789
20250108,120300,4537554775,4070,4070,4075,4065,1446
20250108,120200,4531670130,4070,4060,4070,4060,2846
20250108,120100,4520102920,4065,4065,4065,4060,4661
20250108,120000,4501169595,4070,4075,4075,4070,3937
20250108,115900,4485137095,4080,4085,4085,4080,7004
20250108,115800,4456554135,4085,4095,4095,4085,2065
20250108,115700,4448106520,4095,4095,4100,4095,218
20250108,115600,4447213800,4095,4100,4100,4095,405
20250108,115500,4445555315,4095,4095,4095,4095,1659
20250108,115400,4438761710,4095,4095,4100,4095,1016
20250108,115300,4434600685,4100,4095,4100,4090,1290
20250108,115200,4429323480,4100,4090,4100,4090,91
20250108,115100,4428951280,4100,4090,4100,4090,7967
20250108,115000,4396366240,4085,4090,4090,4085,277
20250108,114900,4395234065,4100,4090,4100,4085,958
20250108,114800,4391318570,4100,4085,4100,4085,609
20250108,114700,4388830635,4085,4085,4085,4085,622
20250108,114600,4386289765,4090,4090,4090,4090,3582
20250108,114500,4371639385,4100,4090,4105,4090,1218
20250108,114400,4366645115,4095,4095,4100,4095,424
20250108,114300,4364908830,4095,4100,4105,4095,3273
20250108,114200,4351498735,4105,4090,4105,4090,2938
20250108,114100,4339459625,4095,4100,4100,4095,2347
20250108,114000,4329847780,4100,4095,4100,4095,1470
20250108,113900,4323823180,4090,4090,4090,4090,962
20250108,113800,4319888600,4090,4090,4090,4090,1332
20250108,113700,4314440720,4095,4080,4095,4080,1549
20250108,113600,4308119275,4085,4095,4095,4085,390
20250108,113500,4306525520,4095,4090,4095,4090,988
20250108,113400,4302484595,4085,4085,4090,4085,1482
20250108,113300,4296430545,4085,4085,4085,4085,1389
20250108,113200,4290756480,4090,4090,4090,4090,129
20250108,113100,4290228870,4085,4090,4090,4085,1659
20250108,113000,4283449385,4100,4100,4100,4100,0
20250108,112900,4283449385,4100,4085,4100,4080,355
20250108,112800,4282000940,4100,4095,4105,4085,2372
20250108,112700,4272298370,4090,4090,4095,4090,1448
20250108,112600,4266374710,4090,4105,4105,4090,6106
20250108,112500,4241346350,4105,4105,4105,4100,5471
20250108,112400,4218889135,4105,4110,4110,4105,1176
20250108,112300,4214059130,4110,4110,4110,4105,5273
20250108,112200,4192413205,4110,4105,4110,4100,5412
20250108,112100,4170187710,4110,4110,4110,4100,1566
20250108,112000,4163758975,4110,4110,4115,4105,296
20250108,111900,4162542150,4115,4105,4115,4100,1895
20250108,111800,4154756715,4100,4110,4110,4100,7072
20250108,111700,4125709640,4115,4115,4115,4115,2742
20250108,111600,4114426310,4115,4120,4120,4115,1310
20250108,111500,4109034790,4115,4115,4120,4115,1287
20250108,111400,4103734575,4120,4115,4120,4115,341
20250108,111300,4102330155,4110,4125,4125,4110,5784
20250108,111200,4078501990,4125,4110,4125,4110,10506
20250108,111100,4035234675,4110,4110,4110,4105,2247
20250108,111000,4026009645,4110,4110,4110,4100,570
20250108,110900,4023667055,4100,4095,4100,4090,1931
20250108,110800,4015764410,4095,4090,4095,4090,1648
20250108,110700,4009017590,4090,4095,4095,4090,1923
20250108,110600,4001152365,4095,4105,4105,4095,2627
20250108,110500,3990394030,4110,4115,4115,4110,317
20250108,110400,3989090960,4115,4115,4115,4100,1964
20250108,110300,3981027700,4115,4120,4120,4100,5114
20250108,110200,3959988705,4110,4110,4115,4110,3925
20250108,110100,3943846115,4110,4115,4120,4100,2359
20250108,110000,3934152785,4120,4095,4120,4095,18279
20250108,105900,3859133110,4100,4095,4100,4095,2677
20250108,105800,3848170265,4095,4075,4095,4075,2292
20250108,105700,3838792825,4075,4085,4090,4075,379
20250108,105600,3837246285,4090,4100,4100,4080,1837
20250108,105500,3829724605,4100,4100,4105,4095,4585
20250108,105400,3810910910,4105,4100,4105,4095,7219
20250108,105300,3781309740,4105,4105,4110,4100,9742
20250108,105200,3741320505,4105,4085,4110,4080,16457
20250108,105100,3673999090,4085,4080,4085,4075,2152
20250108,105000,3665218375,4080,4075,4080,4070,2600
20250108,104900,3654623835,4075,4075,4075,4070,519
20250108,104800,3652511455,4075,4075,4075,4070,2596
20250108,104700,3641935430,4075,4075,4075,4070,488
20250108,104600,3639947345,4075,4070,4075,4070,1170
20250108,104500,3635182565,4075,4060,4075,4060,2841
20250108,104400,3623638040,4060,4065,4065,4055,555
20250108,104300,3621387320,4065,4060,4065,4060,877
20250108,104200,3617826680,4065,4060,4065,4050,14040
20250108,104100,3560897525,4060,4065,4070,4060,2421
20250108,104000,3551060855,4065,4070,4075,4065,1887
20250108,103900,3543382830,4070,4070,4070,4060,3085
20250108,103800,3530846800,4065,4070,4070,4065,1105
20250108,103700,3526354450,4065,4065,4065,4060,2089
20250108,103600,3517862705,4060,4060,4065,4060,3321
20250108,103500,3504367995,4065,4050,4065,4050,2792
20250108,103400,3493042705,4050,4050,4055,4050,560
20250108,103300,3490774695,4050,4055,4055,4050,702
20250108,103200,3487931090,4055,4065,4065,4050,2395
20250108,103100,3478227450,4060,4060,4060,4060,1272
20250108,103000,3473063130,4050,4050,4050,4050,1747
20250108,102900,3465987780,4050,4055,4055,4050,626
20250108,102800,3463451680,4050,4060,4065,4050,1924
20250108,102700,3455656225,4060,4070,4070,4055,555
20250108,102600,3453403885,4050,4055,4070,4050,3468
20250108,102500,3439335690,4065,4050,4070,4050,4923
20250108,102400,3419344900,4050,4055,4060,4050,10473
20250108,102300,3376907710,4060,4060,4060,4055,435
20250108,102200,3375142610,4060,4060,4070,4060,1770
20250108,102100,3367955790,4070,4075,4080,4060,5056
20250108,102000,3347373545,4080,4080,4080,4075,681
20250108,101900,3344598415,4080,4090,4090,4075,1806
20250108,101800,3337223485,4085,4075,4090,4070,8268
20250108,101700,3303477985,4080,4075,4080,4070,2751
20250108,101600,3292269640,4075,4075,4080,4070,3233
20250108,101500,3279095380,4075,4060,4075,4050,6753
20250108,101400,3251649710,4055,4060,4060,4055,1172
20250108,101300,3246893835,4060,4060,4060,4060,213
20250108,101200,3246029055,4060,4060,4060,4050,1852
20250108,101100,3238517505,4060,4050,4060,4050,2943
20250108,101000,3226576230,4050,4050,4050,4045,3700
20250108,100900,3211600210,4045,4045,4050,4040,1535
20250108,100800,3205384820,4045,4045,4050,4040,1702
20250108,100700,3198499380,4045,4040,4045,4035,7999
20250108,100600,3166181660,4040,4040,4040,4035,2558
20250108,100500,3155859285,4040,4035,4040,4030,1546
20250108,100400,3149623245,4035,4035,4035,4030,5627
20250108,100300,3126933980,4040,4040,4045,4035,814
20250108,100200,3123646040,4040,4035,4040,4030,8461
20250108,100100,3089471385,4035,4035,4035,4035,2707
20250108,100000,3078548640,4035,4040,4040,4030,2955
20250108,095900,3066628340,4040,4030,4040,4030,8345
20250108,095800,3032967890,4030,4030,4035,4030,6097
20250108,095700,3008388315,4030,4045,4045,4030,1440
20250108,095600,3002567930,4045,4030,4045,4030,3841
20250108,095500,2987056585,4030,4020,4040,4020,7952
20250108,095400,2955041755,4025,4020,4030,4020,8024
20250108,095300,2922747620,4020,4025,4030,4015,18415
20250108,095200,2848687515,4025,4035,4040,4025,15630
20250108,095100,2785633495,4035,4055,4055,4035,15609
20250108,095000,2722515750,4055,4060,4065,4055,6017
20250108,094900,2698094465,4060,4065,4065,4055,6237
20250108,094800,2672781555,4065,4070,4070,4060,5351
20250108,094700,2651040800,4065,4070,4070,4065,4639
20250108,094600,2632181960,4070,4070,4075,4070,3167
20250108,094500,2619292210,4070,4080,4080,4070,2380
20250108,094400,2609598355,4085,4070,4085,4070,5617
20250108,094300,2586722080,4075,4075,4085,4070,1734
20250108,094200,2579657190,4075,4080,4085,4075,2431
20250108,094100,2569740655,4080,4090,4090,4080,14419
20250108,094000,2510906085,4090,4085,4090,4080,3030
20250108,093900,2498529865,4080,4080,4090,4080,3290
20250108,093800,2485097665,4080,4075,4085,4075,1407
20250108,093700,2479362990,4075,4085,4085,4075,9277
20250108,093600,2441538700,4080,4085,4085,4075,3184
20250108,093500,2428541110,4085,4075,4090,4075,4912
20250108,093400,2408478695,4080,4085,4090,4075,5666
20250108,093300,2385360500,4085,4085,4090,4080,3291
20250108,093200,2371918495,4090,4090,4090,4080,3979
20250108,093100,2355663210,4080,4080,4090,4075,5141
20250108,093000,2334676735,4085,4070,4090,4070,3299
20250108,092900,2321221195,4070,4090,4090,4065,5661
20250108,092800,2298135665,4090,4130,4130,4085,15602
20250108,092700,2234170340,4130,4120,4130,4110,10086
20250108,092600,2192624295,4120,4160,4160,4120,27840
20250108,092500,2077375450,4160,4130,4160,4130,23988
20250108,092400,1977876540,4130,4145,4145,4120,18163
20250108,092300,1902748130,4145,4100,4145,4100,24123
20250108,092200,1803447485,4100,4100,4100,4085,5081
20250108,092100,1782642505,4100,4090,4105,4090,6932
20250108,092000,1754243725,4100,4095,4100,4080,9789
20250108,091900,1714195865,4095,4070,4100,4070,13042
20250108,091800,1660891660,4065,4055,4065,4045,4782
20250108,091700,1641486215,4055,4055,4055,4045,3579
20250108,091600,1626982890,4055,4055,4060,4040,16356
20250108,091500,1560848855,4060,4030,4060,4030,10065
20250108,091400,1520190320,4030,4025,4030,4020,11986
20250108,091300,1471920010,4025,4045,4045,4025,19573
20250108,091200,1392960440,4045,4050,4050,4040,5991
20250108,091100,1368727310,4045,4045,4055,4040,21386
20250108,091000,1282173735,4045,4050,4055,4045,7340
20250108,090900,1252475450,4050,4060,4060,4045,12450
20250108,090800,1202079085,4055,4065,4075,4055,7220
20250108,090700,1172757030,4055,4065,4070,4055,15109
20250108,090600,1111411680,4065,4055,4065,4040,6808
20250108,090500,1083831675,4065,4080,4080,4055,66061
20250108,090400,815163230,4085,4090,4095,4080,19950
20250108,090300,733590975,4095,4100,4120,4090,16381
20250108,090200,666464985,4125,4095,4130,4075,22624
20250108,090100,573665000,4090,4120,4160,4080,63635
20250108,090000,311638400,4120,4190,4190,4110,74771