098460/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200800,4664538610,8850,8850,8850,8850,64640
20250109,200700,4664538610,8850,8850,8850,8850,0
20250109,200600,4664538610,8850,8850,8850,8850,0
20250109,200500,4664538610,8850,8850,8850,8850,0
20250109,200400,4664538610,8850,8850,8850,8850,0
20250109,200300,4664538610,8850,8850,8850,8850,0
20250109,200200,4664538610,8850,8850,8850,8850,0
20250109,200100,4664538610,8850,8850,8850,8850,0
20250109,200000,4664538610,8850,8850,8850,8850,0
20250109,195900,4664538610,8850,8850,8850,8850,0
20250109,195800,4664538610,8850,8850,8850,8850,0
20250109,195700,4664538610,8850,8850,8850,8850,0
20250109,195600,4664538610,8850,8850,8850,8850,0
20250109,195500,4664538610,8850,8850,8850,8850,0
20250109,195400,4664538610,8850,8850,8850,8850,0
20250109,195300,4664538610,8850,8850,8850,8850,0
20250109,195200,4664538610,8850,8850,8850,8850,0
20250109,195100,4664538610,8850,8850,8850,8850,0
20250109,195000,4664538610,8850,8850,8850,8850,0
20250109,194900,4664538610,8850,8850,8850,8850,0
20250109,194800,4664538610,8850,8850,8850,8850,0
20250109,194700,4664538610,8850,8850,8850,8850,0
20250109,194600,4664538610,8850,8850,8850,8850,0
20250109,194500,4664538610,8850,8850,8850,8850,0
20250109,194400,4664538610,8850,8850,8850,8850,0
20250109,194300,4664538610,8850,8850,8850,8850,0
20250109,194200,4664538610,8850,8850,8850,8850,0
20250109,194100,4664538610,8850,8850,8850,8850,0
20250109,194000,4664538610,8850,8850,8850,8850,0
20250109,193900,4664538610,8850,8850,8850,8850,0
20250109,193800,4664538610,8850,8850,8850,8850,64640
20250109,193700,4664538610,8850,8850,8850,8850,0
20250109,193600,4664538610,8850,8850,8850,8850,0
20250109,193500,4664538610,8850,8850,8850,8850,0
20250109,193400,4664538610,8850,8850,8850,8850,0
20250109,193300,4664538610,8850,8850,8850,8850,0
20250109,193200,4664538610,8850,8850,8850,8850,0
20250109,193100,4664538610,8850,8850,8850,8850,0
20250109,193000,4664538610,8850,8850,8850,8850,0
20250109,192900,4664538610,8850,8850,8850,8850,0
20250109,192800,4664538610,8850,8850,8850,8850,0
20250109,192700,4664538610,8850,8850,8850,8850,0
20250109,192600,4664538610,8850,8850,8850,8850,0
20250109,192500,4664538610,8850,8850,8850,8850,0
20250109,192400,4664538610,8850,8850,8850,8850,0
20250109,192300,4664538610,8850,8850,8850,8850,0
20250109,192200,4664538610,8850,8850,8850,8850,0
20250109,192100,4664538610,8850,8850,8850,8850,0
20250109,192000,4664538610,8850,8850,8850,8850,0
20250109,191900,4664538610,8850,8850,8850,8850,0
20250109,191800,4664538610,8850,8850,8850,8850,0
20250109,191700,4664538610,8850,8850,8850,8850,0
20250109,191600,4664538610,8850,8850,8850,8850,0
20250109,191500,4664538610,8850,8850,8850,8850,0
20250109,191400,4664538610,8850,8850,8850,8850,0
20250109,191300,4664538610,8850,8850,8850,8850,0
20250109,191200,4664538610,8850,8850,8850,8850,0
20250109,191100,4664538610,8850,8850,8850,8850,0
20250109,191000,4664538610,8850,8850,8850,8850,0
20250109,190900,4664538610,8850,8850,8850,8850,0
20250109,190800,4664538610,8850,8850,8850,8850,64640
20250109,190700,4664538610,8850,8850,8850,8850,0
20250109,190600,4664538610,8850,8850,8850,8850,0
20250109,190500,4664538610,8850,8850,8850,8850,0
20250109,190400,4664538610,8850,8850,8850,8850,0
20250109,190300,4664538610,8850,8850,8850,8850,0
20250109,190200,4664538610,8850,8850,8850,8850,0
20250109,190100,4664538610,8850,8850,8850,8850,0
20250109,190000,4664538610,8850,8850,8850,8850,0
20250109,185900,4664538610,8850,8850,8850,8850,0
20250109,185800,4664538610,8850,8850,8850,8850,0
20250109,185700,4664538610,8850,8850,8850,8850,0
20250109,185600,4664538610,8850,8850,8850,8850,0
20250109,185500,4664538610,8850,8850,8850,8850,0
20250109,185400,4664538610,8850,8850,8850,8850,0
20250109,185300,4664538610,8850,8850,8850,8850,0
20250109,185200,4664538610,8850,8850,8850,8850,0
20250109,185100,4664538610,8850,8850,8850,8850,0
20250109,185000,4664538610,8850,8850,8850,8850,0
20250109,184900,4664538610,8850,8850,8850,8850,0
20250109,184800,4664538610,8850,8850,8850,8850,0
20250109,184700,4664538610,8850,8850,8850,8850,0
20250109,184600,4664538610,8850,8850,8850,8850,0
20250109,184500,4664538610,8850,8850,8850,8850,0
20250109,184400,4664538610,8850,8850,8850,8850,0
20250109,184300,4664538610,8850,8850,8850,8850,0
20250109,184200,4664538610,8850,8850,8850,8850,0
20250109,184100,4664538610,8850,8850,8850,8850,0
20250109,184000,4664538610,8850,8850,8850,8850,0
20250109,183900,4664538610,8850,8850,8850,8850,0
20250109,183800,4664538610,8850,8850,8850,8850,64640
20250109,183700,4664538610,8850,8850,8850,8850,0
20250109,183600,4664538610,8850,8850,8850,8850,0
20250109,183500,4664538610,8850,8850,8850,8850,0
20250109,183400,4664538610,8850,8850,8850,8850,0
20250109,183300,4664538610,8850,8850,8850,8850,0
20250109,183200,4664538610,8850,8850,8850,8850,0
20250109,183100,4664538610,8850,8850,8850,8850,0
20250109,183000,4664538610,8850,8850,8850,8850,0
20250109,182900,4664538610,8850,8850,8850,8850,0
20250109,182800,4664538610,8850,8850,8850,8850,0
20250109,182700,4664538610,8850,8850,8850,8850,0
20250109,182600,4664538610,8850,8850,8850,8850,0
20250109,182500,4664538610,8850,8850,8850,8850,0
20250109,182400,4664538610,8850,8850,8850,8850,0
20250109,182300,4664538610,8850,8850,8850,8850,0
20250109,182200,4664538610,8850,8850,8850,8850,0
20250109,182100,4664538610,8850,8850,8850,8850,0
20250109,182000,4664538610,8850,8850,8850,8850,0
20250109,181900,4664538610,8850,8850,8850,8850,0
20250109,181800,4664538610,8850,8850,8850,8850,0
20250109,181700,4664538610,8850,8850,8850,8850,0
20250109,181600,4664538610,8850,8850,8850,8850,0
20250109,181500,4664538610,8850,8850,8850,8850,0
20250109,181400,4664538610,8850,8850,8850,8850,0
20250109,181300,4664538610,8850,8850,8850,8850,0
20250109,181200,4664538610,8850,8850,8850,8850,0
20250109,181100,4664538610,8850,8850,8850,8850,0
20250109,181000,4664538610,8850,8850,8850,8850,0
20250109,180900,4664538610,8850,8850,8850,8850,0
20250109,180800,4664538610,8850,8850,8850,8850,64640
20250109,180700,4664538610,8850,8850,8850,8850,0
20250109,180600,4664538610,8850,8850,8850,8850,0
20250109,180500,4664538610,8850,8850,8850,8850,0
20250109,180400,4664538610,8850,8850,8850,8850,0
20250109,180300,4664538610,8850,8850,8850,8850,0
20250109,180200,4664538610,8850,8850,8850,8850,0
20250109,180100,4664538610,8850,8850,8850,8850,0
20250109,180000,4664538610,8850,8850,8850,8850,0
20250109,175900,4664538610,8850,8850,8850,8850,0
20250109,175800,4664538610,8850,8850,8850,8850,0
20250109,175700,4664538610,8850,8850,8850,8850,0
20250109,175600,4664538610,8850,8850,8850,8850,0
20250109,175500,4664538610,8850,8850,8850,8850,0
20250109,175400,4664538610,8850,8850,8850,8850,0
20250109,175300,4664538610,8850,8850,8850,8850,0
20250109,175200,4664538610,8850,8850,8850,8850,0
20250109,175100,4664538610,8850,8850,8850,8850,0
20250109,175000,4664538610,8850,8850,8850,8850,0
20250109,174900,4664538610,8850,8850,8850,8850,0
20250109,174800,4664538610,8850,8850,8850,8850,0
20250109,174700,4664538610,8850,8850,8850,8850,0
20250109,174600,4664538610,8850,8850,8850,8850,0
20250109,174500,4664538610,8850,8850,8850,8850,0
20250109,174400,4664538610,8850,8850,8850,8850,0
20250109,174300,4664538610,8850,8850,8850,8850,0
20250109,174200,4664538610,8850,8850,8850,8850,0
20250109,174100,4664538610,8850,8850,8850,8850,0
20250109,174000,4664538610,8850,8850,8850,8850,0
20250109,173900,4664538610,8850,8850,8850,8850,0
20250109,173800,4664538610,8850,8850,8850,8850,64640
20250109,173700,4664538610,8850,8850,8850,8850,0
20250109,173600,4664538610,8850,8850,8850,8850,0
20250109,173500,4664538610,8850,8850,8850,8850,0
20250109,173400,4664538610,8850,8850,8850,8850,0
20250109,173300,4664538610,8850,8850,8850,8850,0
20250109,173200,4664538610,8850,8850,8850,8850,0
20250109,173100,4664538610,8850,8850,8850,8850,0
20250109,173000,4664538610,8850,8850,8850,8850,0
20250109,172900,4664538610,8850,8850,8850,8850,0
20250109,172800,4664538610,8850,8850,8850,8850,0
20250109,172700,4664538610,8850,8850,8850,8850,0
20250109,172600,4664538610,8850,8850,8850,8850,0
20250109,172500,4664538610,8850,8850,8850,8850,0
20250109,172400,4664538610,8850,8850,8850,8850,0
20250109,172300,4664538610,8850,8850,8850,8850,0
20250109,172200,4664538610,8850,8850,8850,8850,0
20250109,172100,4664538610,8850,8850,8850,8850,0
20250109,172000,4664538610,8850,8850,8850,8850,0
20250109,171900,4664538610,8850,8850,8850,8850,0
20250109,171800,4664538610,8850,8850,8850,8850,0
20250109,171700,4664538610,8850,8850,8850,8850,0
20250109,171600,4664538610,8850,8850,8850,8850,0
20250109,171500,4664538610,8850,8850,8850,8850,0
20250109,171400,4664538610,8850,8850,8850,8850,0
20250109,171300,4664538610,8850,8850,8850,8850,0
20250109,171200,4664538610,8850,8850,8850,8850,0
20250109,171100,4664538610,8850,8850,8850,8850,0
20250109,171000,4664538610,8850,8850,8850,8850,0
20250109,170900,4664538610,8850,8850,8850,8850,0
20250109,170800,4664538610,8850,8850,8850,8850,64640
20250109,170700,4664538610,8850,8850,8850,8850,0
20250109,170600,4664538610,8850,8850,8850,8850,0
20250109,170500,4664538610,8850,8850,8850,8850,0
20250109,170400,4664538610,8850,8850,8850,8850,0
20250109,170300,4664538610,8850,8850,8850,8850,0
20250109,170200,4664538610,8850,8850,8850,8850,0
20250109,170100,4664538610,8850,8850,8850,8850,0
20250109,170000,4664538610,8850,8850,8850,8850,0
20250109,165900,4664538610,8850,8850,8850,8850,0
20250109,165800,4664538610,8850,8850,8850,8850,0
20250109,165700,4664538610,8850,8850,8850,8850,0
20250109,165600,4664538610,8850,8850,8850,8850,0
20250109,165500,4664538610,8850,8850,8850,8850,0
20250109,165400,4664538610,8850,8850,8850,8850,0
20250109,165300,4664538610,8850,8850,8850,8850,0
20250109,165200,4664538610,8850,8850,8850,8850,0
20250109,165100,4664538610,8850,8850,8850,8850,0
20250109,165000,4664538610,8850,8850,8850,8850,0
20250109,164900,4664538610,8850,8850,8850,8850,0
20250109,164800,4664538610,8850,8850,8850,8850,0
20250109,164700,4664538610,8850,8850,8850,8850,0
20250109,164600,4664538610,8850,8850,8850,8850,0
20250109,164500,4664538610,8850,8850,8850,8850,0
20250109,164400,4664538610,8850,8850,8850,8850,0
20250109,164300,4664538610,8850,8850,8850,8850,0
20250109,164200,4664538610,8850,8850,8850,8850,0
20250109,164100,4664538610,8850,8850,8850,8850,0
20250109,164000,4664538610,8850,8850,8850,8850,0
20250109,163900,4664538610,8850,8850,8850,8850,0
20250109,163800,4664538610,8850,8850,8850,8850,64640
20250109,163700,4664538610,8850,8850,8850,8850,0
20250109,163600,4664538610,8850,8850,8850,8850,0
20250109,163500,4664538610,8850,8850,8850,8850,0
20250109,163400,4664538610,8850,8850,8850,8850,0
20250109,163300,4664538610,8850,8850,8850,8850,0
20250109,163200,4664538610,8850,8850,8850,8850,0
20250109,163100,4664538610,8850,8850,8850,8850,0
20250109,163000,4664538610,8850,8850,8850,8850,0
20250109,162900,4664538610,8850,8850,8850,8850,0
20250109,162800,4664538610,8850,8850,8850,8850,0
20250109,162700,4664538610,8850,8850,8850,8850,0
20250109,162600,4664538610,8850,8850,8850,8850,0
20250109,162500,4664538610,8850,8850,8850,8850,0
20250109,162400,4664538610,8850,8850,8850,8850,0
20250109,162300,4664538610,8850,8850,8850,8850,0
20250109,162200,4664538610,8850,8850,8850,8850,0
20250109,162100,4664538610,8850,8850,8850,8850,0
20250109,162000,4664538610,8850,8850,8850,8850,0
20250109,161900,4664538610,8850,8850,8850,8850,0
20250109,161800,4664538610,8850,8850,8850,8850,0
20250109,161700,4664538610,8850,8850,8850,8850,0
20250109,161600,4664538610,8850,8850,8850,8850,0
20250109,161500,4664538610,8850,8850,8850,8850,0
20250109,161400,4664538610,8850,8850,8850,8850,0
20250109,161300,4664538610,8850,8850,8850,8850,0
20250109,161200,4664538610,8850,8850,8850,8850,0
20250109,161100,4664538610,8850,8850,8850,8850,0
20250109,161000,4664538610,8850,8850,8850,8850,0
20250109,160900,4664538610,8850,8850,8850,8850,0
20250109,160800,4664538610,8850,8850,8850,8850,64640
20250109,160700,4664538610,8850,8850,8850,8850,0
20250109,160600,4664538610,8850,8850,8850,8850,0
20250109,160500,4664538610,8850,8850,8850,8850,0
20250109,160400,4664538610,8850,8850,8850,8850,0
20250109,160300,4664538610,8850,8850,8850,8850,0
20250109,160200,4664538610,8850,8850,8850,8850,0
20250109,160100,4664538610,8850,8850,8850,8850,0
20250109,160000,4664538610,8850,8850,8850,8850,0
20250109,155900,4664538610,8850,8850,8850,8850,0
20250109,155800,4664538610,8850,8850,8850,8850,0
20250109,155700,4664538610,8850,8850,8850,8850,0
20250109,155600,4664538610,8850,8850,8850,8850,0
20250109,155500,4664538610,8850,8850,8850,8850,0
20250109,155400,4664538610,8850,8850,8850,8850,0
20250109,155300,4664538610,8850,8850,8850,8850,0
20250109,155200,4664538610,8850,8850,8850,8850,0
20250109,155100,4664538610,8850,8850,8850,8850,0
20250109,155000,4664538610,8850,8850,8850,8850,0
20250109,154900,4664538610,8850,8850,8850,8850,0
20250109,154800,4664538610,8850,8850,8850,8850,0
20250109,154700,4664538610,8850,8850,8850,8850,0
20250109,154600,4664538610,8850,8850,8850,8850,0
20250109,154500,4664538610,8850,8850,8850,8850,0
20250109,154400,4664538610,8850,8850,8850,8850,0
20250109,154300,4664538610,8850,8850,8850,8850,0
20250109,154200,4664538610,8850,8850,8850,8850,0
20250109,154100,4664538610,8850,8850,8850,8850,0
20250109,154000,4664538610,8850,8850,8850,8850,0
20250109,153900,4664538610,8850,8850,8850,8850,0
20250109,153800,4664538610,8850,8850,8850,8850,64640
20250109,153700,4664538610,8850,8850,8850,8850,0
20250109,153600,4664538610,8850,8850,8850,8850,0
20250109,153500,4664538610,8850,8850,8850,8850,0
20250109,153400,4664538610,8850,8850,8850,8850,0
20250109,153300,4664538610,8850,8850,8850,8850,0
20250109,153200,4664538610,8850,8850,8850,8850,0
20250109,153100,4664538610,8850,8850,8850,8850,0
20250109,153000,4664538610,8850,8850,8850,8850,64640
20250109,152900,4092474610,8930,8930,8930,8930,0
20250109,152800,4092474610,8930,8930,8930,8930,0
20250109,152700,4092474610,8930,8930,8930,8930,0
20250109,152600,4092474610,8930,8930,8930,8930,0
20250109,152500,4092474610,8930,8930,8930,8930,0
20250109,152400,4092474610,8930,8930,8930,8930,0
20250109,152300,4092474610,8930,8930,8930,8930,0
20250109,152200,4092474610,8930,8930,8930,8930,0
20250109,152100,4092474610,8930,8930,8930,8930,0
20250109,152000,4092474610,8930,8930,8930,8930,0
20250109,151900,4092474610,8930,8930,8930,8910,3030
20250109,151800,4065429050,8900,8910,8930,8900,1782
20250109,151700,4049551590,8930,8920,8930,8910,1645
20250109,151600,4034871440,8920,8920,8920,8910,370
20250109,151500,4031574230,8930,8910,8930,8900,4484
20250109,151400,3991615050,8910,8910,8930,8910,684
20250109,151300,3985515740,8910,8920,8930,8910,177
20250109,151200,3983938420,8920,8920,8930,8910,310
20250109,151100,3981172050,8920,8910,8930,8910,437
20250109,151000,3977273730,8920,8910,8920,8910,239
20250109,150900,3975143350,8910,8920,8920,8910,2069
20250109,150800,3956707730,8920,8910,8920,8910,374
20250109,150700,3953373000,8910,8920,8920,8910,550
20250109,150600,3948471050,8920,8910,8930,8910,1750
20250109,150500,3932872750,8930,8920,8930,8910,574
20250109,150400,3927749080,8910,8930,8930,8910,439
20250109,150300,3923836840,8910,8920,8920,8910,167
20250109,150200,3922347560,8910,8920,8920,8910,1565
20250109,150100,3908402680,8910,8920,8920,8910,847
20250109,150000,3900855130,8920,8900,8930,8900,815
20250109,145900,3893585900,8910,8910,8930,8910,4532
20250109,145800,3853194480,8910,8910,8930,8910,140
20250109,145700,3851945350,8910,8910,8930,8910,142
20250109,145600,3850678750,8920,8900,8930,8900,575
20250109,145500,3845551170,8930,8930,8930,8910,4921
20250109,145400,3801678290,8930,8910,8930,8910,149
20250109,145300,3800349210,8910,8920,8940,8910,1038
20250109,145200,3791088040,8920,8910,8930,8910,359
20250109,145100,3787885020,8910,8920,8920,8910,59
20250109,145000,3787359300,8910,8910,8940,8910,3239
20250109,144900,3758489250,8910,8940,8940,8900,196
20250109,144800,3756742790,8940,8910,8940,8900,4419
20250109,144700,3717340070,8910,8910,8920,8900,5870
20250109,144600,3665093370,8920,8900,8920,8900,65
20250109,144500,3664514210,8920,8920,8920,8910,810
20250109,144400,3657290980,8920,8920,8920,8900,6449
20250109,144300,3599808090,8920,8920,8930,8910,1589
20250109,144200,3585631810,8930,8920,8930,8920,3034
20250109,144100,3558567390,8930,8910,8930,8910,470
20250109,144000,3554378600,8910,8910,8910,8910,670
20250109,143900,3548408900,8920,8930,8930,8910,161
20250109,143800,3546973380,8920,8910,8920,8910,1230
20250109,143700,3536011250,8920,8920,8920,8920,522
20250109,143600,3531355010,8920,8920,8920,8910,957
20250109,143500,3522820330,8930,8920,8930,8920,2180
20250109,143400,3503373780,8920,8910,8930,8910,2289
20250109,143300,3482952910,8910,8910,8910,8910,255
20250109,143200,3480680860,8920,8910,8920,8910,697
20250109,143100,3474463740,8910,8920,8920,8910,203
20250109,143000,3472654430,8920,8910,8920,8910,21
20250109,142900,3472467120,8910,8920,8920,8910,244
20250109,142800,3470291490,8920,8920,8920,8910,103
20250109,142700,3469373140,8920,8920,8930,8910,460
20250109,142600,3465272590,8900,8900,8900,8900,1
20250109,142500,3465263690,8920,8900,8920,8900,40
20250109,142400,3464907670,8900,8910,8910,8900,916
20250109,142300,3456747400,8910,8910,8910,8910,1
20250109,142200,3456738490,8910,8910,8920,8910,858
20250109,142100,3449087280,8920,8920,8920,8920,929
20250109,142000,3440800600,8920,8900,8920,8890,247
20250109,141900,3438599850,8900,8910,8910,8900,4111
20250109,141800,3402002040,8900,8900,8910,8900,341
20250109,141700,3398966090,8900,8920,8920,8900,989
20250109,141600,3390155860,8920,8900,8920,8900,1131
20250109,141500,3380079530,8900,8910,8910,8900,393
20250109,141400,3376581000,8910,8910,8910,8900,85
20250109,141300,3375823660,8910,8910,8910,8900,101
20250109,141200,3374923950,8910,8900,8910,8900,21
20250109,141100,3374736950,8900,8900,8900,8900,101
20250109,141000,3373838050,8910,8900,8910,8900,287
20250109,140900,3371280890,8900,8920,8920,8900,175
20250109,140800,3369721910,8910,8920,8920,8900,104
20250109,140700,3368795130,8920,8900,8920,8900,218
20250109,140600,3366853630,8920,8900,8920,8900,358
20250109,140500,3363666350,8910,8910,8910,8910,2
20250109,140400,3363648530,8910,8910,8910,8900,302
20250109,140300,3360959070,8910,8910,8910,8900,255
20250109,140200,3358687670,8910,8910,8910,8900,4
20250109,140100,3358652040,8900,8910,8910,8900,1062
20250109,140000,3349198700,8910,8920,8920,8900,900
20250109,135900,3341180910,8900,8920,8920,8900,152
20250109,135800,3339825150,8920,8900,8920,8900,35
20250109,135700,3339512970,8900,8920,8920,8900,515
20250109,135600,3334929110,8910,8920,8920,8900,313
20250109,135500,3332138490,8900,8900,8900,8900,10
20250109,135400,3332049490,8920,8890,8920,8890,1968
20250109,135300,3314539190,8890,8900,8900,8890,426
20250109,135200,3310751880,8900,8900,8900,8890,431
20250109,135100,3306918880,8900,8890,8900,8890,657
20250109,135000,3301078100,8900,8890,8900,8890,2485
20250109,134900,3278984970,8900,8900,8900,8890,1569
20250109,134800,3265021870,8900,8900,8900,8880,72
20250109,134700,3264381090,8900,8900,8900,8900,0
20250109,134600,3264381090,8900,8890,8900,8880,460
20250109,134500,3260293010,8880,8890,8890,8880,176
20250109,134400,3258728410,8890,8890,8890,8880,45
20250109,134300,3258328370,8890,8890,8890,8870,426
20250109,134200,3254544100,8880,8880,8890,8870,655
20250109,134100,3248727620,8880,8890,8900,8880,2972
20250109,134000,3222335020,8890,8900,8900,8890,2616
20250109,133900,3199076900,8900,8910,8910,8900,410
20250109,133800,3195427290,8910,8890,8910,8890,18
20250109,133700,3195266930,8890,8910,8910,8890,52
20250109,133600,3194804310,8910,8900,8910,8890,384
20250109,133500,3191387530,8910,8900,8910,8900,315
20250109,133400,3188583890,8900,8890,8910,8890,652
20250109,133300,3182780880,8900,8890,8900,8890,1536
20250109,133200,3169118080,8890,8910,8920,8890,974
20250109,133100,3160448990,8910,8890,8910,8890,259
20250109,133000,3158142840,8890,8900,8900,8890,126
20250109,132900,3157021520,8900,8900,8900,8900,17
20250109,132800,3156870220,8890,8900,8900,8890,359
20250109,132700,3153678230,8900,8890,8900,8890,314
20250109,132600,3150886270,8900,8900,8910,8900,288
20250109,132500,3148322900,8900,8900,8900,8900,94
20250109,132400,3147486300,8900,8910,8910,8890,2190
20250109,132300,3127996940,8910,8900,8910,8900,2005
20250109,132200,3110152390,8910,8910,8910,8900,369
20250109,132100,3106864640,8910,8910,8920,8910,872
20250109,132000,3099094950,8910,8920,8920,8910,313
20250109,131900,3096304830,8910,8910,8910,8910,5
20250109,131800,3096260280,8940,8910,8940,8900,353
20250109,131700,3093117870,8910,8920,8940,8910,2710
20250109,131600,3068969610,8910,8940,8940,8910,478
20250109,131500,3064709490,8940,8920,8940,8920,409
20250109,131400,3061060150,8940,8910,8940,8910,332
20250109,131300,3058098620,8910,8940,8940,8910,388
20250109,131200,3054635280,8910,8940,8940,8910,266
20250109,131100,3052261060,8920,8920,8920,8910,59
20250109,131000,3051734870,8910,8920,8940,8910,737
20250109,130900,3045149880,8910,8930,8940,8910,979
20250109,130800,3036410310,8940,8940,8940,8910,287
20250109,130700,3033847380,8930,8940,8940,8930,149
20250109,130600,3032515820,8910,8940,8940,8910,315
20250109,130500,3029705890,8940,8930,8940,8910,371
20250109,130400,3026392430,8930,8940,8940,8910,479
20250109,130300,3022120620,8940,8940,8950,8910,2041
20250109,130200,3003905310,8910,8910,8940,8910,340
20250109,130100,3000870650,8940,8940,8940,8910,342
20250109,130000,2997816280,8940,8930,8940,8910,849
20250109,125900,2990239810,8920,8910,8930,8910,735
20250109,125800,2983685500,8910,8930,8930,8900,448
20250109,125700,2979691510,8910,8910,8930,8910,319
20250109,125600,2976846860,8910,8910,8910,8910,245
20250109,125500,2974663910,8910,8920,8920,8910,442
20250109,125400,2970725490,8920,8910,8920,8910,242
20250109,125300,2968568100,8930,8930,8930,8910,350
20250109,125200,2965443780,8930,8930,8930,8910,4788
20250109,125100,2922779640,8920,8920,8930,8910,1440
20250109,125000,2909934820,8910,8920,8930,8910,3388
20250109,124900,2879744040,8920,8920,8930,8920,941
20250109,124800,2871348680,8910,8930,8930,8910,3808
20250109,124700,2837417260,8910,8920,8930,8910,695
20250109,124600,2831216920,8910,8910,8930,8910,292
20250109,124500,2828612100,8930,8920,8930,8910,907
20250109,124400,2820522850,8910,8930,8930,8910,104
20250109,124300,2819595830,8900,8910,8910,8900,629
20250109,124200,2813997320,8930,8920,8930,8920,23
20250109,124100,2813791980,8920,8910,8930,8910,210
20250109,124000,2811919940,8910,8920,8920,8910,3206
20250109,123900,2783344070,8920,8920,8920,8910,981
20250109,123800,2774596100,8910,8910,8920,8910,534
20250109,123700,2769837990,8910,8900,8920,8900,294
20250109,123600,2767219050,8920,8910,8920,8910,28
20250109,123500,2766969550,8910,8920,8920,8910,2833
20250109,123400,2741725520,8910,8910,8910,8910,322
20250109,123300,2738856500,8900,8920,8920,8900,2470
20250109,123200,2716847510,8910,8910,8910,8900,1520
20250109,123100,2703307320,8900,8900,8900,8900,533
20250109,123000,2698563620,8900,8910,8910,8900,4306
20250109,122900,2660232410,8900,8920,8930,8900,4701
20250109,122800,2618346250,8910,8920,8920,8910,1859
20250109,122700,2601769090,8910,8920,8920,8910,21
20250109,122600,2601581780,8930,8920,8930,8920,83
20250109,122500,2600841250,8910,8910,8930,8910,1974
20250109,122400,2583248850,8920,8920,8920,8920,17
20250109,122300,2583097210,8910,8920,8930,8910,238
20250109,122200,2580974940,8910,8910,8920,8910,367
20250109,122100,2577704800,8910,8920,8930,8910,428
20250109,122000,2573888290,8910,8920,8920,8910,179
20250109,121900,2572292110,8910,8920,8920,8910,143
20250109,121800,2571017320,8920,8920,8920,8920,67
20250109,121700,2570419680,8920,8920,8920,8920,17
20250109,121600,2570268040,8910,8920,8920,8910,421
20250109,121500,2566516460,8920,8910,8920,8900,142
20250109,121400,2565250800,8920,8920,8920,8920,342
20250109,121300,2562200160,8920,8920,8920,8920,18
20250109,121200,2562039600,8900,8920,8920,8900,169
20250109,121100,2560532160,8920,8890,8920,8890,121
20250109,121000,2559456410,8930,8890,8930,8890,53
20250109,120900,2558984560,8890,8930,8930,8890,7430
20250109,120800,2492903610,8930,8930,8930,8910,33
20250109,120700,2492609220,8930,8920,8930,8910,111
20250109,120600,2491618980,8920,8920,8920,8920,46
20250109,120500,2491208660,8910,8910,8910,8910,615
20250109,120400,2485729010,8920,8920,8920,8910,154
20250109,120300,2484355680,8920,8910,8920,8910,265
20250109,120200,2481994030,8920,8910,8920,8910,999
20250109,120100,2473085800,8910,8910,8910,8900,110
20250109,120000,2472105850,8900,8900,8900,8900,56
20250109,115900,2471607450,8900,8900,8900,8890,215
20250109,115800,2469696000,8900,8900,8900,8890,225
20250109,115700,2467694050,8890,8890,8890,8890,227
20250109,115600,2465676020,8890,8890,8890,8880,221
20250109,115500,2463711530,8880,8880,8880,8880,1
20250109,115400,2463702650,8890,8880,8890,8880,147
20250109,115300,2462397030,8890,8890,8890,8880,2361
20250109,115200,2441431020,8890,8890,8890,8880,215
20250109,115100,2439521620,8880,8880,8880,8880,3368
20250109,115000,2409613780,8880,8880,8890,8870,2043
20250109,114900,2391473770,8880,8880,8890,8880,445
20250109,114800,2387521500,8880,8880,8890,8880,1637
20250109,114700,2372974940,8880,8880,8890,8880,2601
20250109,114600,2349871590,8880,8880,8900,8880,409
20250109,114500,2346239330,8890,8890,8900,8890,1232
20250109,114400,2335286180,8890,8910,8910,8880,1971
20250109,114300,2317769230,8900,8900,8910,8890,2138
20250109,114200,2298750810,8900,8910,8910,8900,1388
20250109,114100,2286396830,8900,8910,8910,8900,270
20250109,114000,2283993130,8900,8910,8910,8900,216
20250109,113900,2282070510,8910,8900,8910,8890,304
20250109,113800,2279364420,8900,8900,8910,8900,201
20250109,113700,2277575340,8900,8910,8910,8890,716
20250109,113600,2271204750,8910,8910,8910,8900,177
20250109,113500,2269627880,8910,8910,8910,8910,25
20250109,113400,2269405130,8910,8910,8910,8900,483
20250109,113300,2265105060,8910,8920,8920,8910,523
20250109,113200,2260442710,8920,8920,8920,8920,96
20250109,113100,2259586390,8910,8920,8920,8910,202
20250109,113000,2257786540,8920,8920,8920,8920,303
20250109,112900,2255083780,8920,8920,8920,8920,27
20250109,112800,2254842940,8910,8920,8920,8910,375
20250109,112700,2251501520,8920,8920,8920,8910,55
20250109,112600,2251011270,8920,8910,8920,8910,151
20250109,112500,2249664830,8920,8900,8920,8900,210
20250109,112400,2247793530,8900,8910,8910,8900,505
20250109,112300,2243296380,8910,8910,8910,8900,171
20250109,112200,2241773370,8910,8910,8920,8900,72
20250109,112100,2241131860,8920,8910,8920,8900,788
20250109,112000,2234113340,8910,8910,8920,8910,135
20250109,111900,2232910310,8910,8910,8910,8910,0
20250109,111800,2232910310,8910,8900,8930,8900,375
20250109,111700,2229569840,8920,8900,8930,8900,181
20250109,111600,2227956330,8900,8920,8930,8900,2293
20250109,111500,2207547030,8920,8900,8920,8900,26
20250109,111400,2207315270,8900,8910,8930,8900,943
20250109,111300,2198915340,8910,8910,8920,8910,2180
20250109,111200,2179470840,8910,8920,8920,8910,61
20250109,111100,2178927070,8910,8910,8920,8910,163
20250109,111000,2177474510,8920,8900,8920,8900,181
20250109,110900,2175862220,8910,8910,8910,8910,300
20250109,110800,2173189220,8920,8900,8920,8890,1014
20250109,110700,2164165510,8900,8920,8920,8900,1818
20250109,110600,2147969540,8910,8910,8920,8910,105
20250109,110500,2147033290,8920,8910,8920,8910,41
20250109,110400,2146667770,8910,8910,8910,8910,29
20250109,110300,2146409380,8910,8930,8930,8900,419
20250109,110200,2142675880,8930,8900,8930,8900,78
20250109,110100,2141980960,8930,8920,8940,8900,1789
20250109,110000,2126021450,8930,8920,8930,8920,392
20250109,105900,2122523270,8920,8920,8920,8920,38
20250109,105800,2122184310,8920,8920,8920,8900,228
20250109,105700,2120152250,8930,8920,8930,8900,628
20250109,105600,2114551520,8930,8930,8930,8900,76
20250109,105500,2113873000,8900,8900,8930,8900,64
20250109,105400,2113302680,8930,8900,8930,8900,561
20250109,105300,2108296640,8930,8930,8930,8900,2368
20250109,105200,2087215220,8910,8900,8930,8900,985
20250109,105100,2078444710,8930,8920,8930,8900,139
20250109,105000,2077207150,8920,8910,8920,8900,961
20250109,104900,2068649770,8920,8910,8920,8900,71
20250109,104800,2068017370,8900,8920,8920,8900,106
20250109,104700,2067073050,8900,8920,8920,8900,87
20250109,104600,2066298190,8900,8920,8930,8900,2474
20250109,104500,2044245580,8920,8900,8930,8900,481
20250109,104400,2039955700,8910,8910,8910,8910,29
20250109,104300,2039697310,8880,8900,8930,8880,4735
20250109,104200,1997559840,8910,8910,8920,8910,962
20250109,104100,1988979240,8910,8900,8910,8900,1038
20250109,104000,1979740730,8900,8890,8910,8890,883
20250109,103900,1971882810,8890,8890,8910,8880,526
20250109,103800,1967209690,8890,8890,8890,8890,10
20250109,103700,1967120790,8890,8890,8890,8870,619
20250109,103600,1961625620,8890,8900,8900,8890,176
20250109,103500,1960060290,8900,8910,8910,8900,5219
20250109,103400,1913610750,8910,8910,8920,8900,1578
20250109,103300,1899558780,8900,8900,8910,8900,3271
20250109,103200,1870445850,8900,8890,8900,8860,1275
20250109,103100,1859122460,8890,8870,8890,8870,682
20250109,103000,1853062260,8880,8880,8880,8880,122
20250109,102900,1851978900,8860,8880,8880,8860,2455
20250109,102800,1830212830,8880,8870,8880,8870,516
20250109,102700,1825635600,8870,8890,8890,8870,843
20250109,102600,1818151180,8890,8890,8890,8890,27
20250109,102500,1817911150,8880,8880,8890,8870,4575
20250109,102400,1777313860,8880,8890,8890,8870,2291
20250109,102300,1756961210,8890,8880,8890,8850,2324
20250109,102200,1736350660,8870,8850,8870,8850,747
20250109,102100,1729734360,8850,8840,8850,8840,1097
20250109,102000,1720034240,8840,8870,8870,8840,4007
20250109,101900,1684567740,8860,8870,8870,8850,892
20250109,101800,1676664500,8850,8870,8870,8850,3925
20250109,101700,1641886710,8870,8870,8880,8860,5075
20250109,101600,1596856740,8880,8890,8890,8870,1791
20250109,101500,1580944390,8890,8890,8890,8880,225
20250109,101400,1578945790,8890,8870,8900,8870,863
20250109,101300,1571278360,8870,8870,8870,8850,842
20250109,101200,1563813590,8870,8870,8880,8850,1445
20250109,101100,1551008240,8870,8880,8880,8870,125
20250109,101000,1549898900,8890,8880,8890,8870,727
20250109,100900,1543444660,8880,8860,8880,8860,1720
20250109,100800,1528199630,8880,8870,8880,8850,867
20250109,100700,1520519490,8870,8850,8870,8840,1577
20250109,100600,1506572650,8870,8870,8870,8840,6485
20250109,100500,1449159940,8870,8880,8880,8860,319
20250109,100400,1446330430,8870,8880,8880,8860,1692
20250109,100300,1431328070,8880,8900,8900,8870,2592
20250109,100200,1408326660,8900,8880,8900,8880,1206
20250109,100100,1397615960,8880,8900,8910,8880,2068
20250109,100000,1379228320,8890,8910,8910,8890,1003
20250109,095900,1370302110,8910,8910,8910,8910,89
20250109,095800,1369509120,8930,8920,8930,8910,376
20250109,095700,1366155050,8930,8910,8950,8910,688
20250109,095600,1360021510,8940,8920,8950,8910,1666
20250109,095500,1345134440,8920,8940,8950,8920,736
20250109,095400,1338565010,8950,8910,8950,8910,756
20250109,095300,1331819300,8920,8920,8920,8910,221
20250109,095200,1329848480,8910,8920,8920,8910,311
20250109,095100,1327076710,8910,8910,8920,8900,993
20250109,095000,1318230600,8910,8890,8910,8880,219
20250109,094900,1316282080,8900,8900,8910,8880,281
20250109,094800,1313782930,8900,8890,8900,8880,932
20250109,094700,1305499890,8900,8880,8900,8880,345
20250109,094600,1302433450,8880,8860,8890,8850,851
20250109,094500,1294884450,8860,8880,8900,8860,5614
20250109,094400,1245065340,8900,8890,8910,8870,698
20250109,094300,1238872140,8890,8910,8910,8870,4219
20250109,094200,1201434420,8910,8930,8930,8880,219
20250109,094100,1199485260,8930,8900,8930,8880,4054
20250109,094000,1163459370,8900,8930,8930,8890,558
20250109,093900,1158496040,8900,8910,8930,8890,7585
20250109,093800,1090981820,8910,8930,8930,8910,8958
20250109,093700,1011064240,8930,8940,8950,8930,1581
20250109,093600,996930930,8940,8960,8960,8930,2679
20250109,093500,972984100,8940,8970,8980,8940,2391
20250109,093400,951592970,8970,8950,8970,8950,5782
20250109,093300,899811790,8950,8980,8980,8950,4395
20250109,093200,860433310,8980,8990,8990,8970,445
20250109,093100,856437940,8990,8960,8990,8960,348
20250109,093000,853312470,8960,8980,8990,8960,934
20250109,092900,844934230,8980,8950,8980,8950,1701
20250109,092800,829675640,8950,8950,8980,8950,217
20250109,092700,827732860,8960,8970,8980,8960,3739
20250109,092600,794210440,8970,8980,8990,8970,1887
20250109,092500,777281620,8960,8960,8990,8950,1454
20250109,092400,764225110,8990,8970,8990,8960,1427
20250109,092300,751420530,8970,8960,8980,8950,1275
20250109,092200,739990390,8970,8970,8980,8960,1770
20250109,092100,724119620,8970,8970,8980,8950,1733
20250109,092000,708589670,8970,8940,8970,8940,2291
20250109,091900,688072980,8950,8940,8950,8930,1553
20250109,091800,674191940,8940,8950,8970,8940,1900
20250109,091700,657190510,8960,8980,8980,8950,2386
20250109,091600,635810600,8960,8970,8980,8960,1475
20250109,091500,622591450,8980,8960,8980,8960,533
20250109,091400,617814700,8970,8980,9000,8960,9907
20250109,091300,528928130,8980,9000,9000,8980,2062
20250109,091200,510404310,9000,8990,9010,8960,10875
20250109,091100,412705550,8990,8980,9000,8970,2073
20250109,091000,394092220,8970,8980,8980,8960,720
20250109,090900,387635240,8980,9010,9010,8950,5104
20250109,090800,341863680,9010,8950,9010,8950,7044
20250109,090700,278602760,8940,8970,8970,8940,1940
20250109,090600,261230950,8970,8990,8990,8960,2003
20250109,090500,243259580,8990,8950,9000,8950,1546
20250109,090400,229368400,8950,8920,9000,8910,7762
20250109,090300,159859070,8930,8920,8950,8920,1625
20250109,090200,145351470,8920,8990,8990,8920,6194
20250109,090100,89804890,8980,8990,9000,8980,2156
20250109,090000,70418410,8990,8970,8990,8970,7781