KissMeData/098460/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,200900,6141746370,8990,8990,8990,8990,19382
20250108,200800,6141746370,8990,8990,8990,8990,0
20250108,200700,6141746370,8990,8990,8990,8990,0
20250108,200600,6141746370,8990,8990,8990,8990,0
20250108,200500,6141746370,8990,8990,8990,8990,0
20250108,200400,6141746370,8990,8990,8990,8990,0
20250108,200300,6141746370,8990,8990,8990,8990,0
20250108,200200,6141746370,8990,8990,8990,8990,0
20250108,200100,6141746370,8990,8990,8990,8990,0
20250108,200000,6141746370,8990,8990,8990,8990,0
20250108,195900,6141746370,8990,8990,8990,8990,0
20250108,195800,6141746370,8990,8990,8990,8990,0
20250108,195700,6141746370,8990,8990,8990,8990,0
20250108,195600,6141746370,8990,8990,8990,8990,0
20250108,195500,6141746370,8990,8990,8990,8990,0
20250108,195400,6141746370,8990,8990,8990,8990,0
20250108,195300,6141746370,8990,8990,8990,8990,0
20250108,195200,6141746370,8990,8990,8990,8990,0
20250108,195100,6141746370,8990,8990,8990,8990,0
20250108,195000,6141746370,8990,8990,8990,8990,0
20250108,194900,6141746370,8990,8990,8990,8990,0
20250108,194800,6141746370,8990,8990,8990,8990,0
20250108,194700,6141746370,8990,8990,8990,8990,0
20250108,194600,6141746370,8990,8990,8990,8990,0
20250108,194500,6141746370,8990,8990,8990,8990,0
20250108,194400,6141746370,8990,8990,8990,8990,0
20250108,194300,6141746370,8990,8990,8990,8990,0
20250108,194200,6141746370,8990,8990,8990,8990,0
20250108,194100,6141746370,8990,8990,8990,8990,0
20250108,194000,6141746370,8990,8990,8990,8990,0
20250108,193900,6141746370,8990,8990,8990,8990,19382
20250108,193800,6141746370,8990,8990,8990,8990,0
20250108,193700,6141746370,8990,8990,8990,8990,0
20250108,193600,6141746370,8990,8990,8990,8990,0
20250108,193500,6141746370,8990,8990,8990,8990,0
20250108,193400,6141746370,8990,8990,8990,8990,0
20250108,193300,6141746370,8990,8990,8990,8990,0
20250108,193200,6141746370,8990,8990,8990,8990,0
20250108,193100,6141746370,8990,8990,8990,8990,0
20250108,193000,6141746370,8990,8990,8990,8990,0
20250108,192900,6141746370,8990,8990,8990,8990,0
20250108,192800,6141746370,8990,8990,8990,8990,0
20250108,192700,6141746370,8990,8990,8990,8990,0
20250108,192600,6141746370,8990,8990,8990,8990,0
20250108,192500,6141746370,8990,8990,8990,8990,0
20250108,192400,6141746370,8990,8990,8990,8990,0
20250108,192300,6141746370,8990,8990,8990,8990,0
20250108,192200,6141746370,8990,8990,8990,8990,0
20250108,192100,6141746370,8990,8990,8990,8990,0
20250108,192000,6141746370,8990,8990,8990,8990,0
20250108,191900,6141746370,8990,8990,8990,8990,0
20250108,191800,6141746370,8990,8990,8990,8990,0
20250108,191700,6141746370,8990,8990,8990,8990,0
20250108,191600,6141746370,8990,8990,8990,8990,0
20250108,191500,6141746370,8990,8990,8990,8990,0
20250108,191400,6141746370,8990,8990,8990,8990,0
20250108,191300,6141746370,8990,8990,8990,8990,0
20250108,191200,6141746370,8990,8990,8990,8990,0
20250108,191100,6141746370,8990,8990,8990,8990,0
20250108,191000,6141746370,8990,8990,8990,8990,0
20250108,190900,6141746370,8990,8990,8990,8990,19382
20250108,190800,6141746370,8990,8990,8990,8990,0
20250108,190700,6141746370,8990,8990,8990,8990,0
20250108,190600,6141746370,8990,8990,8990,8990,0
20250108,190500,6141746370,8990,8990,8990,8990,0
20250108,190400,6141746370,8990,8990,8990,8990,0
20250108,190300,6141746370,8990,8990,8990,8990,0
20250108,190200,6141746370,8990,8990,8990,8990,0
20250108,190100,6141746370,8990,8990,8990,8990,0
20250108,190000,6141746370,8990,8990,8990,8990,0
20250108,185900,6141746370,8990,8990,8990,8990,0
20250108,185800,6141746370,8990,8990,8990,8990,0
20250108,185700,6141746370,8990,8990,8990,8990,0
20250108,185600,6141746370,8990,8990,8990,8990,0
20250108,185500,6141746370,8990,8990,8990,8990,0
20250108,185400,6141746370,8990,8990,8990,8990,0
20250108,185300,6141746370,8990,8990,8990,8990,0
20250108,185200,6141746370,8990,8990,8990,8990,0
20250108,185100,6141746370,8990,8990,8990,8990,0
20250108,185000,6141746370,8990,8990,8990,8990,0
20250108,184900,6141746370,8990,8990,8990,8990,0
20250108,184800,6141746370,8990,8990,8990,8990,0
20250108,184700,6141746370,8990,8990,8990,8990,0
20250108,184600,6141746370,8990,8990,8990,8990,0
20250108,184500,6141746370,8990,8990,8990,8990,0
20250108,184400,6141746370,8990,8990,8990,8990,0
20250108,184300,6141746370,8990,8990,8990,8990,0
20250108,184200,6141746370,8990,8990,8990,8990,0
20250108,184100,6141746370,8990,8990,8990,8990,0
20250108,184000,6141746370,8990,8990,8990,8990,0
20250108,183900,6141746370,8990,8990,8990,8990,19382
20250108,183800,6141746370,8990,8990,8990,8990,0
20250108,183700,6141746370,8990,8990,8990,8990,0
20250108,183600,6141746370,8990,8990,8990,8990,0
20250108,183500,6141746370,8990,8990,8990,8990,0
20250108,183400,6141746370,8990,8990,8990,8990,0
20250108,183300,6141746370,8990,8990,8990,8990,0
20250108,183200,6141746370,8990,8990,8990,8990,0
20250108,183100,6141746370,8990,8990,8990,8990,0
20250108,183000,6141746370,8990,8990,8990,8990,0
20250108,182900,6141746370,8990,8990,8990,8990,0
20250108,182800,6141746370,8990,8990,8990,8990,0
20250108,182700,6141746370,8990,8990,8990,8990,0
20250108,182600,6141746370,8990,8990,8990,8990,0
20250108,182500,6141746370,8990,8990,8990,8990,0
20250108,182400,6141746370,8990,8990,8990,8990,0
20250108,182300,6141746370,8990,8990,8990,8990,0
20250108,182200,6141746370,8990,8990,8990,8990,0
20250108,182100,6141746370,8990,8990,8990,8990,0
20250108,182000,6141746370,8990,8990,8990,8990,0
20250108,181900,6141746370,8990,8990,8990,8990,0
20250108,181800,6141746370,8990,8990,8990,8990,0
20250108,181700,6141746370,8990,8990,8990,8990,0
20250108,181600,6141746370,8990,8990,8990,8990,0
20250108,181500,6141746370,8990,8990,8990,8990,0
20250108,181400,6141746370,8990,8990,8990,8990,0
20250108,181300,6141746370,8990,8990,8990,8990,0
20250108,181200,6141746370,8990,8990,8990,8990,0
20250108,181100,6141746370,8990,8990,8990,8990,0
20250108,181000,6141746370,8990,8990,8990,8990,0
20250108,180900,6141746370,8990,8990,8990,8990,19382
20250108,180800,6141746370,8990,8990,8990,8990,0
20250108,180700,6141746370,8990,8990,8990,8990,0
20250108,180600,6141746370,8990,8990,8990,8990,0
20250108,180500,6141746370,8990,8990,8990,8990,0
20250108,180400,6141746370,8990,8990,8990,8990,0
20250108,180300,6141746370,8990,8990,8990,8990,0
20250108,180200,6141746370,8990,8990,8990,8990,0
20250108,180100,6141746370,8990,8990,8990,8990,0
20250108,180000,6141746370,8990,8990,8990,8990,0
20250108,175900,6141746370,8990,8990,8990,8990,0
20250108,175800,6141746370,8990,8990,8990,8990,0
20250108,175700,6141746370,8990,8990,8990,8990,0
20250108,175600,6141746370,8990,8990,8990,8990,0
20250108,175500,6141746370,8990,8990,8990,8990,0
20250108,175400,6141746370,8990,8990,8990,8990,0
20250108,175300,6141746370,8990,8990,8990,8990,0
20250108,175200,6141746370,8990,8990,8990,8990,0
20250108,175100,6141746370,8990,8990,8990,8990,0
20250108,175000,6141746370,8990,8990,8990,8990,0
20250108,174900,6141746370,8990,8990,8990,8990,0
20250108,174800,6141746370,8990,8990,8990,8990,0
20250108,174700,6141746370,8990,8990,8990,8990,0
20250108,174600,6141746370,8990,8990,8990,8990,0
20250108,174500,6141746370,8990,8990,8990,8990,0
20250108,174400,6141746370,8990,8990,8990,8990,0
20250108,174300,6141746370,8990,8990,8990,8990,0
20250108,174200,6141746370,8990,8990,8990,8990,0
20250108,174100,6141746370,8990,8990,8990,8990,0
20250108,174000,6141746370,8990,8990,8990,8990,0
20250108,173900,6141746370,8990,8990,8990,8990,19382
20250108,173800,6141746370,8990,8990,8990,8990,0
20250108,173700,6141746370,8990,8990,8990,8990,0
20250108,173600,6141746370,8990,8990,8990,8990,0
20250108,173500,6141746370,8990,8990,8990,8990,0
20250108,173400,6141746370,8990,8990,8990,8990,0
20250108,173300,6141746370,8990,8990,8990,8990,0
20250108,173200,6141746370,8990,8990,8990,8990,0
20250108,173100,6141746370,8990,8990,8990,8990,0
20250108,173000,6141746370,8990,8990,8990,8990,0
20250108,172900,6141746370,8990,8990,8990,8990,0
20250108,172800,6141746370,8990,8990,8990,8990,0
20250108,172700,6141746370,8990,8990,8990,8990,0
20250108,172600,6141746370,8990,8990,8990,8990,0
20250108,172500,6141746370,8990,8990,8990,8990,0
20250108,172400,6141746370,8990,8990,8990,8990,0
20250108,172300,6141746370,8990,8990,8990,8990,0
20250108,172200,6141746370,8990,8990,8990,8990,0
20250108,172100,6141746370,8990,8990,8990,8990,0
20250108,172000,6141746370,8990,8990,8990,8990,0
20250108,171900,6141746370,8990,8990,8990,8990,0
20250108,171800,6141746370,8990,8990,8990,8990,0
20250108,171700,6141746370,8990,8990,8990,8990,0
20250108,171600,6141746370,8990,8990,8990,8990,0
20250108,171500,6141746370,8990,8990,8990,8990,0
20250108,171400,6141746370,8990,8990,8990,8990,0
20250108,171300,6141746370,8990,8990,8990,8990,0
20250108,171200,6141746370,8990,8990,8990,8990,0
20250108,171100,6141746370,8990,8990,8990,8990,0
20250108,171000,6141746370,8990,8990,8990,8990,0
20250108,170900,6141746370,8990,8990,8990,8990,19382
20250108,170800,6141746370,8990,8990,8990,8990,0
20250108,170700,6141746370,8990,8990,8990,8990,0
20250108,170600,6141746370,8990,8990,8990,8990,0
20250108,170500,6141746370,8990,8990,8990,8990,0
20250108,170400,6141746370,8990,8990,8990,8990,0
20250108,170300,6141746370,8990,8990,8990,8990,0
20250108,170200,6141746370,8990,8990,8990,8990,0
20250108,170100,6141746370,8990,8990,8990,8990,0
20250108,170000,6141746370,8990,8990,8990,8990,0
20250108,165900,6141746370,8990,8990,8990,8990,0
20250108,165800,6141746370,8990,8990,8990,8990,0
20250108,165700,6141746370,8990,8990,8990,8990,0
20250108,165600,6141746370,8990,8990,8990,8990,0
20250108,165500,6141746370,8990,8990,8990,8990,0
20250108,165400,6141746370,8990,8990,8990,8990,0
20250108,165300,6141746370,8990,8990,8990,8990,0
20250108,165200,6141746370,8990,8990,8990,8990,0
20250108,165100,6141746370,8990,8990,8990,8990,0
20250108,165000,6141746370,8990,8990,8990,8990,0
20250108,164900,6141746370,8990,8990,8990,8990,0
20250108,164800,6141746370,8990,8990,8990,8990,0
20250108,164700,6141746370,8990,8990,8990,8990,0
20250108,164600,6141746370,8990,8990,8990,8990,0
20250108,164500,6141746370,8990,8990,8990,8990,0
20250108,164400,6141746370,8990,8990,8990,8990,0
20250108,164300,6141746370,8990,8990,8990,8990,0
20250108,164200,6141746370,8990,8990,8990,8990,0
20250108,164100,6141746370,8990,8990,8990,8990,0
20250108,164000,6141746370,8990,8990,8990,8990,0
20250108,163900,6141746370,8990,8990,8990,8990,19382
20250108,163800,6141746370,8990,8990,8990,8990,0
20250108,163700,6141746370,8990,8990,8990,8990,0
20250108,163600,6141746370,8990,8990,8990,8990,0
20250108,163500,6141746370,8990,8990,8990,8990,0
20250108,163400,6141746370,8990,8990,8990,8990,0
20250108,163300,6141746370,8990,8990,8990,8990,0
20250108,163200,6141746370,8990,8990,8990,8990,0
20250108,163100,6141746370,8990,8990,8990,8990,0
20250108,163000,6141746370,8990,8990,8990,8990,0
20250108,162900,6141746370,8990,8990,8990,8990,0
20250108,162800,6141746370,8990,8990,8990,8990,0
20250108,162700,6141746370,8990,8990,8990,8990,0
20250108,162600,6141746370,8990,8990,8990,8990,0
20250108,162500,6141746370,8990,8990,8990,8990,0
20250108,162400,6141746370,8990,8990,8990,8990,0
20250108,162300,6141746370,8990,8990,8990,8990,0
20250108,162200,6141746370,8990,8990,8990,8990,0
20250108,162100,6141746370,8990,8990,8990,8990,0
20250108,162000,6141746370,8990,8990,8990,8990,0
20250108,161900,6141746370,8990,8990,8990,8990,0
20250108,161800,6141746370,8990,8990,8990,8990,0
20250108,161700,6141746370,8990,8990,8990,8990,0
20250108,161600,6141746370,8990,8990,8990,8990,0
20250108,161500,6141746370,8990,8990,8990,8990,0
20250108,161400,6141746370,8990,8990,8990,8990,0
20250108,161300,6141746370,8990,8990,8990,8990,0
20250108,161200,6141746370,8990,8990,8990,8990,0
20250108,161100,6141746370,8990,8990,8990,8990,0
20250108,161000,6141746370,8990,8990,8990,8990,0
20250108,160900,6141746370,8990,8990,8990,8990,19382
20250108,160800,6141746370,8990,8990,8990,8990,0
20250108,160700,6141746370,8990,8990,8990,8990,0
20250108,160600,6141746370,8990,8990,8990,8990,0
20250108,160500,6141746370,8990,8990,8990,8990,0
20250108,160400,6141746370,8990,8990,8990,8990,0
20250108,160300,6141746370,8990,8990,8990,8990,0
20250108,160200,6141746370,8990,8990,8990,8990,0
20250108,160100,6141746370,8990,8990,8990,8990,0
20250108,160000,6141746370,8990,8990,8990,8990,0
20250108,155900,6141746370,8990,8990,8990,8990,0
20250108,155800,6141746370,8990,8990,8990,8990,0
20250108,155700,6141746370,8990,8990,8990,8990,0
20250108,155600,6141746370,8990,8990,8990,8990,0
20250108,155500,6141746370,8990,8990,8990,8990,0
20250108,155400,6141746370,8990,8990,8990,8990,0
20250108,155300,6141746370,8990,8990,8990,8990,0
20250108,155200,6141746370,8990,8990,8990,8990,0
20250108,155100,6141746370,8990,8990,8990,8990,0
20250108,155000,6141746370,8990,8990,8990,8990,0
20250108,154900,6141746370,8990,8990,8990,8990,0
20250108,154800,6141746370,8990,8990,8990,8990,0
20250108,154700,6141746370,8990,8990,8990,8990,0
20250108,154600,6141746370,8990,8990,8990,8990,0
20250108,154500,6141746370,8990,8990,8990,8990,0
20250108,154400,6141746370,8990,8990,8990,8990,0
20250108,154300,6141746370,8990,8990,8990,8990,0
20250108,154200,6141746370,8990,8990,8990,8990,0
20250108,154100,6141746370,8990,8990,8990,8990,0
20250108,154000,6141746370,8990,8990,8990,8990,0
20250108,153900,6141746370,8990,8990,8990,8990,19382
20250108,153800,6141746370,8990,8990,8990,8990,0
20250108,153700,6141746370,8990,8990,8990,8990,0
20250108,153600,6141746370,8990,8990,8990,8990,0
20250108,153500,6141746370,8990,8990,8990,8990,0
20250108,153400,6141746370,8990,8990,8990,8990,0
20250108,153300,6141746370,8990,8990,8990,8990,0
20250108,153200,6141746370,8990,8990,8990,8990,0
20250108,153100,6141746370,8990,8990,8990,8990,0
20250108,153000,6141746370,8990,8990,8990,8990,19382
20250108,152900,5967502190,8990,8990,8990,8990,0
20250108,152800,5967502190,8990,8990,8990,8990,0
20250108,152700,5967502190,8990,8990,8990,8990,0
20250108,152600,5967502190,8990,8990,8990,8990,0
20250108,152500,5967502190,8990,8990,8990,8990,0
20250108,152400,5967502190,8990,8990,8990,8990,0
20250108,152300,5967502190,8990,8990,8990,8990,0
20250108,152200,5967502190,8990,8990,8990,8990,0
20250108,152100,5967502190,8990,8990,8990,8990,0
20250108,152000,5967502190,8990,8990,8990,8990,0
20250108,151900,5967502190,8990,8990,9000,8980,2099
20250108,151800,5948635220,8990,8990,8990,8980,650
20250108,151700,5942791820,8990,8990,8990,8980,2019
20250108,151600,5924651430,8980,8990,8990,8980,401
20250108,151500,5921046950,8980,8990,8990,8980,7030
20250108,151400,5857858070,8980,8990,8990,8980,2654
20250108,151300,5833999100,8990,8990,8990,8980,8074
20250108,151200,5761414370,8990,8990,8990,8980,7919
20250108,151100,5690230500,8990,8980,8990,8980,13610
20250108,151000,5567877710,8980,8980,8990,8980,990
20250108,150900,5558983080,8990,8990,8990,8980,6033
20250108,150800,5504766410,8990,8990,9000,8980,7975
20250108,150700,5433071080,8990,8970,8990,8970,5691
20250108,150600,5381946520,8970,8970,8980,8970,1355
20250108,150500,5369790670,8970,8990,8990,8970,2118
20250108,150400,5350771090,8990,8990,8990,8980,914
20250108,150300,5342554550,8980,8980,8980,8980,362
20250108,150200,5339303790,8980,8970,8980,8970,52
20250108,150100,5338836940,8980,8980,8990,8980,447
20250108,150000,5334821940,8980,8980,8980,8970,1231
20250108,145900,5323770500,8970,8970,8980,8960,1945
20250108,145800,5306322870,8960,8960,8970,8960,389
20250108,145700,5302837110,8960,8960,8970,8960,342
20250108,145600,5299771300,8970,8960,8970,8960,2341
20250108,145500,5278794370,8970,8970,8970,8970,247
20250108,145400,5276578780,8970,8970,8970,8960,1131
20250108,145300,5266443910,8970,8970,8970,8970,507
20250108,145200,5261896120,8970,8970,8970,8960,153
20250108,145100,5260524660,8970,8970,8970,8960,233
20250108,145000,5258435680,8970,8970,8980,8970,174
20250108,144900,5256874560,8970,8970,8970,8960,1686
20250108,144800,5241760630,8970,8960,8970,8960,382
20250108,144700,5238337900,8960,8960,8970,8960,1126
20250108,144600,5228248270,8950,8970,8970,8950,5760
20250108,144500,5176620150,8960,8960,8960,8960,0
20250108,144400,5176620150,8960,8970,8970,8960,934
20250108,144300,5168250760,8960,8970,8970,8960,667
20250108,144200,5162272770,8970,8970,8970,8970,44
20250108,144100,5161878090,8960,8970,8970,8960,619
20250108,144000,5156328660,8970,8960,8970,8960,221
20250108,143900,5154346810,8960,8970,8970,8960,288
20250108,143800,5151765500,8960,8970,8970,8960,248
20250108,143700,5149542940,8970,8980,8980,8960,1594
20250108,143600,5135243770,8980,8980,8980,8980,34
20250108,143500,5134938450,8970,8980,8980,8970,1442
20250108,143400,5121991210,8980,8970,8980,8970,532
20250108,143300,5117213950,8980,8980,8990,8970,2697
20250108,143200,5092980170,8980,8980,8980,8980,32
20250108,143100,5092692810,8950,8960,8980,8950,51
20250108,143000,5092235120,8950,8970,8980,8950,2899
20250108,142900,5066274970,8970,8970,8970,8970,2651
20250108,142800,5042495500,8980,8980,8980,8980,4461
20250108,142700,5002435720,8990,8980,8990,8970,2443
20250108,142600,4980499470,8970,8970,8970,8970,380
20250108,142500,4977090870,8970,8970,8980,8970,5059
20250108,142400,4931673220,8980,8980,8980,8970,98
20250108,142300,4930793790,8970,8980,8980,8970,125
20250108,142200,4929672290,8980,8980,8980,8980,68
20250108,142100,4929061650,8980,8980,8980,8970,912
20250108,142000,4920878860,8980,8980,8980,8980,203
20250108,141900,4919055920,8980,8970,8980,8970,285
20250108,141800,4916496630,8970,8970,8980,8970,1866
20250108,141700,4899758210,8980,8980,8980,8980,360
20250108,141600,4896525410,8980,8980,8980,8980,626
20250108,141500,4890903930,8980,8970,8980,8970,686
20250108,141400,4884749450,8980,8980,8980,8970,575
20250108,141300,4879586300,8980,8980,8980,8980,159
20250108,141200,4878158480,8980,8980,8980,8970,1172
20250108,141100,4867633950,8980,8980,8980,8980,52
20250108,141000,4867166990,8980,8980,8980,8980,981
20250108,140900,4858357610,8980,8980,8980,8980,891
20250108,140800,4850356430,8980,8980,8980,8970,536
20250108,140700,4845544150,8970,8980,8980,8970,169
20250108,140600,4844026890,8980,8970,8980,8970,101
20250108,140500,4843120170,8980,8970,8980,8970,893
20250108,140400,4835105830,8970,8970,8970,8970,106
20250108,140300,4834155010,8970,8970,8970,8970,330
20250108,140200,4831194910,8970,8970,8970,8970,199
20250108,140100,4829409880,8960,8970,8970,8960,338
20250108,140000,4826381050,8960,8960,8960,8960,72
20250108,135900,4825735930,8950,8950,8960,8950,1969
20250108,135800,4808112840,8950,8950,8950,8940,1151
20250108,135700,4797812390,8950,8950,8950,8950,82
20250108,135600,4797078490,8950,8950,8950,8950,130
20250108,135500,4795914990,8950,8940,8950,8940,722
20250108,135400,4789458630,8950,8940,8950,8940,1508
20250108,135300,4775972540,8950,8950,8950,8950,192
20250108,135200,4774254140,8950,8940,8950,8940,1858
20250108,135100,4757628340,8950,8950,8950,8950,136
20250108,135000,4756411140,8950,8950,8950,8950,122
20250108,134900,4755319240,8940,8940,8950,8940,446
20250108,134800,4751328550,8950,8950,8950,8940,603
20250108,134700,4745931720,8940,8950,8950,8940,83
20250108,134600,4745189370,8940,8950,8950,8940,775
20250108,134500,4738254210,8940,8950,8950,8940,353
20250108,134400,4735097150,8950,8950,8950,8950,126
20250108,134300,4733969450,8950,8940,8950,8940,269
20250108,134200,4731562090,8950,8950,8950,8940,414
20250108,134100,4727857790,8950,8940,8950,8940,133
20250108,134000,4726668300,8950,8950,8950,8940,62
20250108,133900,4726113420,8950,8940,8950,8940,653
20250108,133800,4720274490,8940,8950,8950,8940,633
20250108,133700,4714614240,8940,8950,8950,8940,258
20250108,133600,4712306520,8950,8950,8950,8950,290
20250108,133500,4709711020,8940,8950,8950,8940,839
20250108,133400,4702202920,8960,8960,8960,8960,53
20250108,133300,4701728040,8960,8970,8970,8960,2212
20250108,133200,4681905880,8970,8970,8980,8970,172
20250108,133100,4680361830,8970,8960,8970,8960,161
20250108,133000,4678918770,8960,8960,8960,8960,257
20250108,132900,4676616050,8960,8950,8960,8950,249
20250108,132800,4674385730,8950,8950,8950,8950,33
20250108,132700,4674090380,8940,8940,8940,8940,16
20250108,132600,4673947340,8950,8950,8950,8940,1696
20250108,132500,4658783460,8950,8940,8950,8940,81
20250108,132400,4658058540,8950,8940,8950,8940,310
20250108,132300,4655287040,8950,8960,8960,8950,2148
20250108,132200,4636059860,8960,8960,8960,8960,183
20250108,132100,4634420180,8960,8960,8960,8960,321
20250108,132000,4631544020,8960,8970,8980,8960,794
20250108,131900,4624428500,8980,8970,8980,8960,74
20250108,131800,4623764410,8970,8970,8970,8970,65
20250108,131700,4623181360,8970,8980,8980,8970,2169
20250108,131600,4603718440,8980,8970,8980,8970,719
20250108,131500,4597268580,8980,8980,8980,8980,2
20250108,131400,4597250620,8960,8970,8980,8960,791
20250108,131300,4590158830,8970,8970,8970,8970,17
20250108,131200,4590006340,8970,8970,8970,8970,245
20250108,131100,4587808690,8970,8960,8970,8960,42
20250108,131000,4587432050,8970,8960,8970,8960,485
20250108,130900,4583084790,8960,8960,8960,8950,2597
20250108,130800,4559839310,8960,8950,8960,8950,832
20250108,130700,4552391930,8950,8960,8960,8950,218
20250108,130600,4550438850,8960,8950,8960,8950,143
20250108,130500,4549158740,8950,8950,8950,8940,185
20250108,130400,4547503040,8950,8950,8950,8950,501
20250108,130300,4543019090,8940,8950,8950,8940,143
20250108,130200,4541740340,8950,8940,8950,8930,821
20250108,130100,4534403860,8940,8950,8950,8940,744
20250108,130000,4527751050,8950,8950,8950,8940,2393
20250108,125900,4506353700,8950,8950,8950,8950,1567
20250108,125800,4492329050,8950,8940,8950,8940,456
20250108,125700,4488248350,8950,8950,8950,8950,42
20250108,125600,4487872450,8940,8960,8960,8940,1422
20250108,125500,4475148620,8950,8960,8960,8950,129
20250108,125400,4473992850,8950,8960,8960,8950,335
20250108,125300,4470992050,8960,8960,8970,8960,572
20250108,125200,4465865800,8960,8960,8960,8960,125
20250108,125100,4464745800,8960,8960,8960,8960,243
20250108,125000,4462568520,8950,8950,8950,8950,650
20250108,124900,4456751020,8950,8950,8950,8950,143
20250108,124800,4455471170,8950,8950,8950,8950,368
20250108,124700,4452177570,8950,8950,8950,8940,101
20250108,124600,4451274110,8940,8950,8960,8940,1779
20250108,124500,4435363900,8960,8950,8960,8950,515
20250108,124400,4430752500,8950,8940,8950,8940,1214
20250108,124300,4419899000,8950,8940,8950,8940,99
20250108,124200,4419013070,8940,8950,8950,8940,1509
20250108,124100,4405522140,8960,8960,8960,8950,1317
20250108,124000,4393723310,8960,8960,8960,8960,337
20250108,123900,4390703790,8950,8950,8950,8950,410
20250108,123800,4387034290,8960,8950,8960,8950,227
20250108,123700,4385002500,8940,8950,8950,8940,137
20250108,123600,4383777350,8950,8950,8960,8950,2539
20250108,123500,4361052660,8950,8960,8960,8950,1377
20250108,123400,4348728180,8960,8980,8980,8960,82
20250108,123300,4347992800,8960,8980,8980,8950,1222
20250108,123200,4337053960,8980,8970,8980,8960,888
20250108,123100,4329095000,8960,8970,8970,8960,77
20250108,123000,4328404320,8970,8960,8970,8950,4735
20250108,122900,4286016010,8960,8970,8970,8960,84
20250108,122800,4285263030,8970,8970,8970,8960,1266
20250108,122700,4273919070,8970,8980,8980,8970,1289
20250108,122600,4262356030,8980,8990,8990,8980,327
20250108,122500,4259417410,8990,8990,8990,8990,40
20250108,122400,4259057810,8990,8980,8990,8980,41
20250108,122300,4258689320,8990,8980,8990,8970,483
20250108,122200,4254354800,8980,8970,8980,8970,652
20250108,122100,4248500850,8980,8970,8980,8970,142
20250108,122000,4247226440,8970,8980,8980,8970,1680
20250108,121900,4232155590,8980,8970,8980,8960,466
20250108,121800,4227976250,8970,8970,8970,8950,5298
20250108,121700,4180502980,8980,8980,8980,8970,491
20250108,121600,4176098080,8970,8980,8980,8970,4971
20250108,121500,4131494150,8990,8990,8990,8990,56
20250108,121400,4130990710,8990,8990,9000,8990,226
20250108,121300,4128958050,8990,8990,9000,8990,783
20250108,121200,4121915800,8990,9000,9000,8990,287
20250108,121100,4119333400,9000,9000,9000,9000,39
20250108,121000,4118982400,9000,9000,9000,9000,124
20250108,120900,4117866400,8990,8990,9000,8990,318
20250108,120800,4115007250,9000,9000,9000,9000,178
20250108,120700,4113405250,9000,9000,9000,9000,242
20250108,120600,4111227250,9000,9000,9000,8990,1083
20250108,120500,4101482570,9000,8990,9000,8990,676
20250108,120400,4095402650,8980,8990,8990,8980,801
20250108,120300,4088202660,8980,8990,9000,8980,154
20250108,120200,4086819070,8990,9000,9000,8990,1473
20250108,120100,4073572010,9000,9000,9010,9000,176
20250108,120000,4071987680,9000,9000,9000,9000,2232
20250108,115900,4051899680,9000,9000,9000,8990,150
20250108,115800,4050549880,9000,9000,9000,8990,187
20250108,115700,4048866930,9000,9000,9000,9000,0
20250108,115600,4048866930,9000,9000,9000,8990,572
20250108,115500,4043723930,9000,9000,9010,9000,1575
20250108,115400,4029547410,9010,9010,9010,9010,172
20250108,115300,4027997690,9010,9010,9010,9000,141
20250108,115200,4026727380,9010,9010,9010,9010,157
20250108,115100,4025312810,9000,9010,9010,9000,306
20250108,115000,4022556810,9000,9000,9010,9000,55
20250108,114900,4022061480,9010,9010,9010,9000,148
20250108,114800,4020728640,9010,9000,9010,8990,193
20250108,114700,4018992570,8990,9000,9020,8990,1200
20250108,114600,4008197030,8990,9010,9010,8990,363
20250108,114500,4004926480,9010,9000,9010,9000,1344
20250108,114400,3992827050,9010,9000,9010,9000,169
20250108,114300,3991305530,9000,9000,9010,9000,744
20250108,114200,3984609140,9000,9010,9010,9000,1104
20250108,114100,3974662120,9010,9010,9010,9010,249
20250108,114000,3972418630,9000,9000,9010,8990,899
20250108,113900,3964328280,9000,9000,9010,8980,3048
20250108,113800,3936909950,9010,9010,9010,9010,467
20250108,113700,3932702280,9000,9010,9020,9000,2322
20250108,113600,3911783730,9020,9010,9020,9010,808
20250108,113500,3904500170,9020,9020,9020,9010,274
20250108,113400,3902029190,9020,9030,9030,9010,384
20250108,113300,3898565490,9030,9020,9030,9020,47
20250108,113200,3898141220,9020,9020,9020,9010,1749
20250108,113100,3882371480,9020,9030,9030,9020,2565
20250108,113000,3859235150,9020,9020,9030,9020,1275
20250108,112900,3847733910,9020,9030,9030,9020,238
20250108,112800,3845585120,9030,9030,9030,9030,251
20250108,112700,3843318590,9030,9030,9030,9020,341
20250108,112600,3840240860,9030,9030,9030,9020,933
20250108,112500,3831821350,9020,9030,9030,9020,1168
20250108,112400,3821285640,9020,9020,9030,9020,271
20250108,112300,3818839470,9020,9020,9020,9020,461
20250108,112200,3814681250,9030,9020,9030,9020,280
20250108,112100,3812153680,9010,9020,9030,9010,4806
20250108,112000,3768818750,9020,9020,9030,9020,25168
20250108,111900,3541771790,9020,9020,9020,9020,4902
20250108,111800,3497555750,9020,9020,9020,9010,396
20250108,111700,3493983890,9020,9010,9020,9010,1708
20250108,111600,3478586380,9010,9020,9020,9010,1639
20250108,111500,3463807610,9020,9010,9020,9010,1179
20250108,111400,3453175040,9020,9020,9020,9010,176
20250108,111300,3451588680,9010,9020,9020,9010,259
20250108,111200,3449254700,9010,9020,9020,9010,655
20250108,111100,3443351640,9020,9020,9020,9010,276
20250108,111000,3440862630,9020,9010,9020,9010,155
20250108,110900,3439464540,9010,9020,9020,9010,417
20250108,110800,3435703210,9010,9020,9020,9010,1233
20250108,110700,3424583980,9020,9010,9020,9010,119
20250108,110600,3423511430,9010,9020,9020,9010,605
20250108,110500,3418059070,9020,9020,9020,9010,352
20250108,110400,3414886640,9020,9020,9020,9010,5319
20250108,110300,3366910960,9020,9010,9020,9000,3243
20250108,110200,3337709990,9020,9000,9020,9000,761
20250108,110100,3330855570,9000,9000,9000,8990,271
20250108,110000,3328419210,9000,9000,9010,9000,3683
20250108,105900,3295271910,9000,9020,9030,9000,12081
20250108,105800,3186518160,9020,9020,9020,9010,1631
20250108,105700,3171806870,9020,9010,9030,9010,3138
20250108,105600,3143492000,9010,9000,9010,8990,501
20250108,105500,3138979820,9000,9010,9010,9000,281
20250108,105400,3136449410,9000,9010,9010,8990,1177
20250108,105300,3125855580,9000,9000,9000,8990,527
20250108,105200,3121113580,9000,8990,9000,8990,436
20250108,105100,3117192120,8990,8990,8990,8990,44
20250108,105000,3116796560,8990,9000,9000,8990,2421
20250108,104900,3095029480,9000,8990,9000,8990,113
20250108,104800,3094012490,9000,9000,9010,9000,2420
20250108,104700,3072231890,9000,8990,9000,8990,628
20250108,104600,3066586030,8990,9000,9000,8980,1305
20250108,104500,3054856260,9000,9000,9000,8980,505
20250108,104400,3050315710,8980,8980,8990,8980,1802
20250108,104300,3034131750,8990,8990,9000,8990,1243
20250108,104200,3022956880,8990,8990,8990,8990,874
20250108,104100,3015099620,8990,8980,8990,8980,325
20250108,104000,3012180030,8980,8990,9000,8980,987
20250108,103900,3003308660,9000,8990,9000,8980,390
20250108,103800,2999801430,8990,8990,9000,8980,1827
20250108,103700,2983376000,8990,8990,8990,8980,2791
20250108,103600,2958287550,8980,8980,8990,8980,37
20250108,103500,2957954960,8980,8990,8990,8980,389
20250108,103400,2954459680,8990,8990,8990,8970,4180
20250108,103300,2916960300,8980,8980,8990,8980,1288
20250108,103200,2905388650,8970,8970,8980,8970,422
20250108,103100,2901602710,8970,8980,8980,8970,2659
20250108,103000,2877750950,9000,8970,9000,8970,916
20250108,102900,2869530000,8970,8960,8970,8960,493
20250108,102800,2865112390,8970,8970,8970,8970,638
20250108,102700,2859389530,8970,8970,8980,8950,2003
20250108,102600,2841442770,8970,8980,8980,8970,1329
20250108,102500,2829518630,8980,8990,8990,8970,1421
20250108,102400,2816757240,8990,8990,8990,8990,230
20250108,102300,2814689540,8990,8970,8990,8960,1106
20250108,102200,2804769380,8980,8970,8980,8970,628
20250108,102100,2799134230,8970,8980,8980,8970,226
20250108,102000,2797106980,8980,8960,9000,8950,1832
20250108,101900,2780707620,8960,8980,9010,8960,18559
20250108,101800,2614347890,8980,9000,9020,8980,8596
20250108,101700,2537141800,9020,9010,9020,8990,5062
20250108,101600,2491602700,9010,9020,9020,9000,1108
20250108,101500,2481621110,9020,9020,9030,9000,1467
20250108,101400,2468396280,9020,9020,9040,9020,909
20250108,101300,2460188730,9030,9040,9040,9030,1634
20250108,101200,2445433360,9040,9050,9060,9040,1426
20250108,101100,2432539050,9050,9050,9050,9040,2334
20250108,101000,2411417540,9050,9040,9060,9040,10187
20250108,100900,2319245150,9050,9040,9050,9040,2055
20250108,100800,2300665960,9040,9050,9050,9040,3863
20250108,100700,2265707440,9050,9050,9050,9030,3348
20250108,100600,2235437900,9040,9040,9040,9030,2701
20250108,100500,2211035940,9040,9040,9040,9040,1528
20250108,100400,2197222820,9040,9050,9050,9040,1522
20250108,100300,2183458940,9040,9020,9040,8960,9211
20250108,100200,2100553060,9020,9040,9040,8990,2340
20250108,100100,2079453540,9030,9020,9030,9010,3671
20250108,100000,2046352670,9020,9040,9050,9020,3756
20250108,095900,2012413670,9050,9050,9050,9040,2971
20250108,095800,1985532780,9050,9030,9050,9020,9062
20250108,095700,1903555360,9030,9020,9030,8990,4210
20250108,095600,1865615480,9030,9030,9040,9030,1673
20250108,095500,1850506420,9030,9040,9040,9020,1089
20250108,095400,1840670730,9040,9030,9050,9030,2221
20250108,095300,1820603260,9020,9000,9040,9000,1845
20250108,095200,1803956000,9000,9030,9030,8990,12135
20250108,095100,1694727420,9020,8990,9030,8980,22574
20250108,095000,1491533940,8990,8990,9000,8980,3601
20250108,094900,1459148700,8980,8980,8990,8970,2551
20250108,094800,1436241400,8990,8990,8990,8980,373
20250108,094700,1432888140,8990,8990,8990,8990,806
20250108,094600,1425642200,8990,8990,8990,8980,3579
20250108,094500,1393475070,8990,8990,8990,8980,1359
20250108,094400,1381258030,8990,8980,8990,8970,2651
20250108,094300,1357468660,8980,8980,8980,8970,2584
20250108,094200,1334265410,8980,8970,8980,8950,4967
20250108,094100,1289722200,8980,8960,8980,8960,523
20250108,094000,1285030110,8960,8960,8980,8950,3622
20250108,093900,1252565290,8960,8930,8960,8930,1767
20250108,093800,1236739400,8950,8950,8950,8940,636
20250108,093700,1231052920,8940,8950,8950,8940,561
20250108,093600,1226033830,8950,8940,8950,8930,2801
20250108,093500,1200993850,8940,8930,8940,8930,1059
20250108,093400,1191531830,8920,8930,8930,8920,376
20250108,093300,1188177160,8930,8910,8930,8910,97
20250108,093200,1187312870,8940,8940,8950,8900,5780
20250108,093100,1135866950,8940,8940,8940,8920,2040
20250108,093000,1117662090,8900,8940,8940,8900,1092
20250108,092900,1107934710,8900,8910,8940,8880,3328
20250108,092800,1078254150,8910,8920,8940,8910,1357
20250108,092700,1066140720,8910,8920,8930,8910,3293
20250108,092600,1036779960,8930,8930,8930,8920,690
20250108,092500,1030624510,8920,8930,8940,8910,552
20250108,092400,1025697740,8930,8930,8960,8930,3929
20250108,092300,990573790,8930,8940,8940,8920,357
20250108,092200,987388100,8930,8940,8960,8930,5499
20250108,092100,938231670,8940,8890,8950,8890,3972
20250108,092000,902771620,8890,8910,8910,8890,808
20250108,091900,895578780,8910,8910,8920,8900,4560
20250108,091800,854939460,8900,8900,8920,8870,5384
20250108,091700,807099670,8900,8880,8900,8850,4446
20250108,091600,767538040,8850,8850,8890,8840,17737
20250108,091500,610545790,8850,8850,8860,8840,4963
20250108,091400,566618820,8850,8840,8850,8820,3019
20250108,091300,539945240,8840,8830,8850,8810,2524
20250108,091200,517659630,8830,8800,8830,8740,2867
20250108,091100,492510520,8740,8780,8800,8740,3647
20250108,091000,460572820,8780,8850,8850,8770,4746
20250108,090900,418776490,8840,8830,8850,8830,416
20250108,090800,415100350,8820,8820,8840,8820,1071
20250108,090700,405646550,8820,8830,8840,8820,1679
20250108,090600,390831570,8840,8820,8840,8800,3299
20250108,090500,361702370,8810,8820,8820,8780,1508
20250108,090400,348435320,8800,8820,8820,8790,8105
20250108,090300,277092080,8810,8830,8830,8800,1277
20250108,090200,265845090,8810,8780,8840,8780,7626
20250108,090100,198800170,8790,8780,8800,8740,7001
20250108,090000,137455120,8710,8810,8840,8710,15586