KissMeData/109610/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,201500,33978499385,4405,4405,4405,4405,54746
20250114,201400,33978499385,4405,4405,4405,4405,0
20250114,201300,33978499385,4405,4405,4405,4405,0
20250114,201200,33978499385,4405,4405,4405,4405,0
20250114,201100,33978499385,4405,4405,4405,4405,0
20250114,201000,33978499385,4405,4405,4405,4405,0
20250114,200900,33978499385,4405,4405,4405,4405,0
20250114,200800,33978499385,4405,4405,4405,4405,0
20250114,200700,33978499385,4405,4405,4405,4405,0
20250114,200600,33978499385,4405,4405,4405,4405,0
20250114,200500,33978499385,4405,4405,4405,4405,0
20250114,200400,33978499385,4405,4405,4405,4405,0
20250114,200300,33978499385,4405,4405,4405,4405,0
20250114,200200,33978499385,4405,4405,4405,4405,0
20250114,200100,33978499385,4405,4405,4405,4405,0
20250114,200000,33978499385,4405,4405,4405,4405,0
20250114,195900,33978499385,4405,4405,4405,4405,0
20250114,195800,33978499385,4405,4405,4405,4405,0
20250114,195700,33978499385,4405,4405,4405,4405,0
20250114,195600,33978499385,4405,4405,4405,4405,0
20250114,195500,33978499385,4405,4405,4405,4405,0
20250114,195400,33978499385,4405,4405,4405,4405,0
20250114,195300,33978499385,4405,4405,4405,4405,0
20250114,195200,33978499385,4405,4405,4405,4405,0
20250114,195100,33978499385,4405,4405,4405,4405,0
20250114,195000,33978499385,4405,4405,4405,4405,0
20250114,194900,33978499385,4405,4405,4405,4405,0
20250114,194800,33978499385,4405,4405,4405,4405,0
20250114,194700,33978499385,4405,4405,4405,4405,0
20250114,194600,33978499385,4405,4405,4405,4405,0
20250114,194500,33978499385,4405,4405,4405,4405,54746
20250114,194400,33978499385,4405,4405,4405,4405,0
20250114,194300,33978499385,4405,4405,4405,4405,0
20250114,194200,33978499385,4405,4405,4405,4405,0
20250114,194100,33978499385,4405,4405,4405,4405,0
20250114,194000,33978499385,4405,4405,4405,4405,0
20250114,193900,33978499385,4405,4405,4405,4405,0
20250114,193800,33978499385,4405,4405,4405,4405,0
20250114,193700,33978499385,4405,4405,4405,4405,0
20250114,193600,33978499385,4405,4405,4405,4405,0
20250114,193500,33978499385,4405,4405,4405,4405,0
20250114,193400,33978499385,4405,4405,4405,4405,0
20250114,193300,33978499385,4405,4405,4405,4405,0
20250114,193200,33978499385,4405,4405,4405,4405,0
20250114,193100,33978499385,4405,4405,4405,4405,0
20250114,193000,33978499385,4405,4405,4405,4405,0
20250114,192900,33978499385,4405,4405,4405,4405,0
20250114,192800,33978499385,4405,4405,4405,4405,0
20250114,192700,33978499385,4405,4405,4405,4405,0
20250114,192600,33978499385,4405,4405,4405,4405,0
20250114,192500,33978499385,4405,4405,4405,4405,0
20250114,192400,33978499385,4405,4405,4405,4405,0
20250114,192300,33978499385,4405,4405,4405,4405,0
20250114,192200,33978499385,4405,4405,4405,4405,0
20250114,192100,33978499385,4405,4405,4405,4405,0
20250114,192000,33978499385,4405,4405,4405,4405,0
20250114,191900,33978499385,4405,4405,4405,4405,0
20250114,191800,33978499385,4405,4405,4405,4405,0
20250114,191700,33978499385,4405,4405,4405,4405,0
20250114,191600,33978499385,4405,4405,4405,4405,0
20250114,191500,33978499385,4405,4405,4405,4405,54746
20250114,191400,33978499385,4405,4405,4405,4405,0
20250114,191300,33978499385,4405,4405,4405,4405,0
20250114,191200,33978499385,4405,4405,4405,4405,0
20250114,191100,33978499385,4405,4405,4405,4405,0
20250114,191000,33978499385,4405,4405,4405,4405,0
20250114,190900,33978499385,4405,4405,4405,4405,0
20250114,190800,33978499385,4405,4405,4405,4405,0
20250114,190700,33978499385,4405,4405,4405,4405,0
20250114,190600,33978499385,4405,4405,4405,4405,0
20250114,190500,33978499385,4405,4405,4405,4405,0
20250114,190400,33978499385,4405,4405,4405,4405,0
20250114,190300,33978499385,4405,4405,4405,4405,0
20250114,190200,33978499385,4405,4405,4405,4405,0
20250114,190100,33978499385,4405,4405,4405,4405,0
20250114,190000,33978499385,4405,4405,4405,4405,0
20250114,185900,33978499385,4405,4405,4405,4405,0
20250114,185800,33978499385,4405,4405,4405,4405,0
20250114,185700,33978499385,4405,4405,4405,4405,0
20250114,185600,33978499385,4405,4405,4405,4405,0
20250114,185500,33978499385,4405,4405,4405,4405,0
20250114,185400,33978499385,4405,4405,4405,4405,0
20250114,185300,33978499385,4405,4405,4405,4405,0
20250114,185200,33978499385,4405,4405,4405,4405,0
20250114,185100,33978499385,4405,4405,4405,4405,0
20250114,185000,33978499385,4405,4405,4405,4405,0
20250114,184900,33978499385,4405,4405,4405,4405,0
20250114,184800,33978499385,4405,4405,4405,4405,0
20250114,184700,33978499385,4405,4405,4405,4405,0
20250114,184600,33978499385,4405,4405,4405,4405,0
20250114,184500,33978499385,4405,4405,4405,4405,54746
20250114,184400,33978499385,4405,4405,4405,4405,0
20250114,184300,33978499385,4405,4405,4405,4405,0
20250114,184200,33978499385,4405,4405,4405,4405,0
20250114,184100,33978499385,4405,4405,4405,4405,0
20250114,184000,33978499385,4405,4405,4405,4405,0
20250114,183900,33978499385,4405,4405,4405,4405,0
20250114,183800,33978499385,4405,4405,4405,4405,0
20250114,183700,33978499385,4405,4405,4405,4405,0
20250114,183600,33978499385,4405,4405,4405,4405,0
20250114,183500,33978499385,4405,4405,4405,4405,0
20250114,183400,33978499385,4405,4405,4405,4405,0
20250114,183300,33978499385,4405,4405,4405,4405,0
20250114,183200,33978499385,4405,4405,4405,4405,0
20250114,183100,33978499385,4405,4405,4405,4405,0
20250114,183000,33978499385,4405,4405,4405,4405,0
20250114,182900,33978499385,4405,4405,4405,4405,0
20250114,182800,33978499385,4405,4405,4405,4405,0
20250114,182700,33978499385,4405,4405,4405,4405,0
20250114,182600,33978499385,4405,4405,4405,4405,0
20250114,182500,33978499385,4405,4405,4405,4405,0
20250114,182400,33978499385,4405,4405,4405,4405,0
20250114,182300,33978499385,4405,4405,4405,4405,0
20250114,182200,33978499385,4405,4405,4405,4405,0
20250114,182100,33978499385,4405,4405,4405,4405,0
20250114,182000,33978499385,4405,4405,4405,4405,0
20250114,181900,33978499385,4405,4405,4405,4405,0
20250114,181800,33978499385,4405,4405,4405,4405,0
20250114,181700,33978499385,4405,4405,4405,4405,0
20250114,181600,33978499385,4405,4405,4405,4405,0
20250114,181500,33978499385,4405,4405,4405,4405,54746
20250114,181400,33978499385,4405,4405,4405,4405,0
20250114,181300,33978499385,4405,4405,4405,4405,0
20250114,181200,33978499385,4405,4405,4405,4405,0
20250114,181100,33978499385,4405,4405,4405,4405,0
20250114,181000,33978499385,4405,4405,4405,4405,0
20250114,180900,33978499385,4405,4405,4405,4405,0
20250114,180800,33978499385,4405,4405,4405,4405,0
20250114,180700,33978499385,4405,4405,4405,4405,0
20250114,180600,33978499385,4405,4405,4405,4405,0
20250114,180500,33978499385,4405,4405,4405,4405,0
20250114,180400,33978499385,4405,4405,4405,4405,0
20250114,180300,33978499385,4405,4405,4405,4405,0
20250114,180200,33978499385,4405,4405,4405,4405,0
20250114,180100,33978499385,4405,4405,4405,4405,0
20250114,180000,33978499385,4405,4405,4405,4405,0
20250114,175900,33978499385,4405,4405,4405,4405,0
20250114,175800,33978499385,4405,4405,4405,4405,0
20250114,175700,33978499385,4405,4405,4405,4405,0
20250114,175600,33978499385,4405,4405,4405,4405,0
20250114,175500,33978499385,4405,4405,4405,4405,0
20250114,175400,33978499385,4405,4405,4405,4405,0
20250114,175300,33978499385,4405,4405,4405,4405,0
20250114,175200,33978499385,4405,4405,4405,4405,0
20250114,175100,33978499385,4405,4405,4405,4405,0
20250114,175000,33978499385,4405,4405,4405,4405,0
20250114,174900,33978499385,4405,4405,4405,4405,0
20250114,174800,33978499385,4405,4405,4405,4405,0
20250114,174700,33978499385,4405,4405,4405,4405,0
20250114,174600,33978499385,4405,4405,4405,4405,0
20250114,174500,33978499385,4405,4405,4405,4405,54746
20250114,174400,33978499385,4405,4405,4405,4405,0
20250114,174300,33978499385,4405,4405,4405,4405,0
20250114,174200,33978499385,4405,4405,4405,4405,0
20250114,174100,33978499385,4405,4405,4405,4405,0
20250114,174000,33978499385,4405,4405,4405,4405,0
20250114,173900,33978499385,4405,4405,4405,4405,0
20250114,173800,33978499385,4405,4405,4405,4405,0
20250114,173700,33978499385,4405,4405,4405,4405,0
20250114,173600,33978499385,4405,4405,4405,4405,0
20250114,173500,33978499385,4405,4405,4405,4405,0
20250114,173400,33978499385,4405,4405,4405,4405,0
20250114,173300,33978499385,4405,4405,4405,4405,0
20250114,173200,33978499385,4405,4405,4405,4405,0
20250114,173100,33978499385,4405,4405,4405,4405,0
20250114,173000,33978499385,4405,4405,4405,4405,0
20250114,172900,33978499385,4405,4405,4405,4405,0
20250114,172800,33978499385,4405,4405,4405,4405,0
20250114,172700,33978499385,4405,4405,4405,4405,0
20250114,172600,33978499385,4405,4405,4405,4405,0
20250114,172500,33978499385,4405,4405,4405,4405,0
20250114,172400,33978499385,4405,4405,4405,4405,0
20250114,172300,33978499385,4405,4405,4405,4405,0
20250114,172200,33978499385,4405,4405,4405,4405,0
20250114,172100,33978499385,4405,4405,4405,4405,0
20250114,172000,33978499385,4405,4405,4405,4405,0
20250114,171900,33978499385,4405,4405,4405,4405,0
20250114,171800,33978499385,4405,4405,4405,4405,0
20250114,171700,33978499385,4405,4405,4405,4405,0
20250114,171600,33978499385,4405,4405,4405,4405,0
20250114,171500,33978499385,4405,4405,4405,4405,54746
20250114,171400,33978499385,4405,4405,4405,4405,0
20250114,171300,33978499385,4405,4405,4405,4405,0
20250114,171200,33978499385,4405,4405,4405,4405,0
20250114,171100,33978499385,4405,4405,4405,4405,0
20250114,171000,33978499385,4405,4405,4405,4405,0
20250114,170900,33978499385,4405,4405,4405,4405,0
20250114,170800,33978499385,4405,4405,4405,4405,0
20250114,170700,33978499385,4405,4405,4405,4405,0
20250114,170600,33978499385,4405,4405,4405,4405,0
20250114,170500,33978499385,4405,4405,4405,4405,0
20250114,170400,33978499385,4405,4405,4405,4405,0
20250114,170300,33978499385,4405,4405,4405,4405,0
20250114,170200,33978499385,4405,4405,4405,4405,0
20250114,170100,33978499385,4405,4405,4405,4405,0
20250114,170000,33978499385,4405,4405,4405,4405,0
20250114,165900,33978499385,4405,4405,4405,4405,0
20250114,165800,33978499385,4405,4405,4405,4405,0
20250114,165700,33978499385,4405,4405,4405,4405,0
20250114,165600,33978499385,4405,4405,4405,4405,0
20250114,165500,33978499385,4405,4405,4405,4405,0
20250114,165400,33978499385,4405,4405,4405,4405,0
20250114,165300,33978499385,4405,4405,4405,4405,0
20250114,165200,33978499385,4405,4405,4405,4405,0
20250114,165100,33978499385,4405,4405,4405,4405,0
20250114,165000,33978499385,4405,4405,4405,4405,0
20250114,164900,33978499385,4405,4405,4405,4405,0
20250114,164800,33978499385,4405,4405,4405,4405,0
20250114,164700,33978499385,4405,4405,4405,4405,0
20250114,164600,33978499385,4405,4405,4405,4405,0
20250114,164500,33978499385,4405,4405,4405,4405,54746
20250114,164400,33978499385,4405,4405,4405,4405,0
20250114,164300,33978499385,4405,4405,4405,4405,0
20250114,164200,33978499385,4405,4405,4405,4405,0
20250114,164100,33978499385,4405,4405,4405,4405,0
20250114,164000,33978499385,4405,4405,4405,4405,0
20250114,163900,33978499385,4405,4405,4405,4405,0
20250114,163800,33978499385,4405,4405,4405,4405,0
20250114,163700,33978499385,4405,4405,4405,4405,0
20250114,163600,33978499385,4405,4405,4405,4405,0
20250114,163500,33978499385,4405,4405,4405,4405,0
20250114,163400,33978499385,4405,4405,4405,4405,0
20250114,163300,33978499385,4405,4405,4405,4405,0
20250114,163200,33978499385,4405,4405,4405,4405,0
20250114,163100,33978499385,4405,4405,4405,4405,0
20250114,163000,33978499385,4405,4405,4405,4405,0
20250114,162900,33978499385,4405,4405,4405,4405,0
20250114,162800,33978499385,4405,4405,4405,4405,0
20250114,162700,33978499385,4405,4405,4405,4405,0
20250114,162600,33978499385,4405,4405,4405,4405,0
20250114,162500,33978499385,4405,4405,4405,4405,0
20250114,162400,33978499385,4405,4405,4405,4405,0
20250114,162300,33978499385,4405,4405,4405,4405,0
20250114,162200,33978499385,4405,4405,4405,4405,0
20250114,162100,33978499385,4405,4405,4405,4405,0
20250114,162000,33978499385,4405,4405,4405,4405,0
20250114,161900,33978499385,4405,4405,4405,4405,0
20250114,161800,33978499385,4405,4405,4405,4405,0
20250114,161700,33978499385,4405,4405,4405,4405,0
20250114,161600,33978499385,4405,4405,4405,4405,0
20250114,161500,33978499385,4405,4405,4405,4405,54746
20250114,161400,33978499385,4405,4405,4405,4405,0
20250114,161300,33978499385,4405,4405,4405,4405,0
20250114,161200,33978499385,4405,4405,4405,4405,0
20250114,161100,33978499385,4405,4405,4405,4405,0
20250114,161000,33978499385,4405,4405,4405,4405,0
20250114,160900,33978499385,4405,4405,4405,4405,0
20250114,160800,33978499385,4405,4405,4405,4405,0
20250114,160700,33978499385,4405,4405,4405,4405,0
20250114,160600,33978499385,4405,4405,4405,4405,0
20250114,160500,33978499385,4405,4405,4405,4405,0
20250114,160400,33978499385,4405,4405,4405,4405,0
20250114,160300,33978499385,4405,4405,4405,4405,0
20250114,160200,33978499385,4405,4405,4405,4405,0
20250114,160100,33978499385,4405,4405,4405,4405,0
20250114,160000,33978499385,4405,4405,4405,4405,0
20250114,155900,33978499385,4405,4405,4405,4405,0
20250114,155800,33978499385,4405,4405,4405,4405,0
20250114,155700,33978499385,4405,4405,4405,4405,0
20250114,155600,33978499385,4405,4405,4405,4405,0
20250114,155500,33978499385,4405,4405,4405,4405,0
20250114,155400,33978499385,4405,4405,4405,4405,0
20250114,155300,33978499385,4405,4405,4405,4405,0
20250114,155200,33978499385,4405,4405,4405,4405,0
20250114,155100,33978499385,4405,4405,4405,4405,0
20250114,155000,33978499385,4405,4405,4405,4405,0
20250114,154900,33978499385,4405,4405,4405,4405,0
20250114,154800,33978499385,4405,4405,4405,4405,0
20250114,154700,33978499385,4405,4405,4405,4405,0
20250114,154600,33978499385,4405,4405,4405,4405,0
20250114,154500,33978499385,4405,4405,4405,4405,54746
20250114,154400,33978499385,4405,4405,4405,4405,0
20250114,154300,33978499385,4405,4405,4405,4405,0
20250114,154200,33978499385,4405,4405,4405,4405,0
20250114,154100,33978499385,4405,4405,4405,4405,0
20250114,154000,33978499385,4405,4405,4405,4405,0
20250114,153900,33978499385,4405,4405,4405,4405,0
20250114,153800,33978499385,4405,4405,4405,4405,0
20250114,153700,33978499385,4405,4405,4405,4405,0
20250114,153600,33978499385,4405,4405,4405,4405,0
20250114,153500,33978499385,4405,4405,4405,4405,0
20250114,153400,33978499385,4405,4405,4405,4405,0
20250114,153300,33978499385,4405,4405,4405,4405,0
20250114,153200,33978499385,4405,4405,4405,4405,0
20250114,153100,33978499385,4405,4405,4405,4405,0
20250114,153000,33978499385,4405,4405,4405,4405,54746
20250114,152900,33737343255,4415,4415,4415,4415,0
20250114,152800,33737343255,4415,4415,4415,4415,0
20250114,152700,33737343255,4415,4415,4415,4415,0
20250114,152600,33737343255,4415,4415,4415,4415,0
20250114,152500,33737343255,4415,4415,4415,4415,0
20250114,152400,33737343255,4415,4415,4415,4415,0
20250114,152300,33737343255,4415,4415,4415,4415,0
20250114,152200,33737343255,4415,4415,4415,4415,0
20250114,152100,33737343255,4415,4415,4415,4415,0
20250114,152000,33737343255,4415,4415,4415,4415,0
20250114,151900,33737343255,4415,4405,4415,4405,25478
20250114,151800,33625028510,4405,4405,4410,4400,10650
20250114,151700,33578115170,4405,4400,4405,4395,7642
20250114,151600,33544490690,4400,4390,4405,4390,31317
20250114,151500,33406750735,4390,4390,4390,4385,5233
20250114,151400,33383780460,4390,4390,4395,4385,6693
20250114,151300,33354402775,4395,4395,4395,4390,5895
20250114,151200,33328511875,4395,4385,4395,4380,10999
20250114,151100,33280284805,4385,4390,4390,4380,15900
20250114,151000,33210611165,4385,4390,4390,4385,2550
20250114,150900,33199421905,4390,4385,4395,4385,9819
20250114,150800,33156325500,4385,4375,4390,4375,7590
20250114,150700,33123047330,4375,4360,4380,4355,30111
20250114,150600,32991738285,4360,4375,4375,4355,17712
20250114,150500,32914418615,4370,4380,4380,4370,3292
20250114,150400,32900011430,4380,4385,4390,4380,8115
20250114,150300,32864445240,4385,4395,4400,4385,5793
20250114,150200,32838995865,4390,4395,4400,4390,19866
20250114,150100,32751685450,4390,4390,4395,4380,5756
20250114,150000,32726441285,4385,4380,4390,4380,10998
20250114,145900,32678236255,4380,4375,4385,4375,5557
20250114,145800,32653919800,4375,4380,4380,4370,5368
20250114,145700,32630432165,4385,4375,4390,4375,3048
20250114,145600,32617069195,4375,4390,4390,4375,4287
20250114,145500,32598280770,4385,4380,4390,4380,5834
20250114,145400,32572721775,4380,4375,4380,4375,2901
20250114,145300,32560025665,4375,4365,4380,4365,19144
20250114,145200,32476400250,4370,4380,4380,4365,32038
20250114,145100,32336375135,4375,4385,4385,4375,17752
20250114,145000,32258644450,4385,4385,4390,4385,15781
20250114,144900,32189441805,4390,4390,4395,4385,6945
20250114,144800,32158961445,4390,4395,4395,4390,4289
20250114,144700,32140132540,4390,4390,4395,4385,5790
20250114,144600,32114712580,4390,4395,4395,4390,17620
20250114,144500,32037334865,4400,4395,4400,4395,3483
20250114,144400,32022026085,4400,4395,4400,4390,22035
20250114,144300,31925234450,4395,4400,4400,4395,4751
20250114,144200,31904353135,4395,4400,4400,4395,2767
20250114,144100,31892191670,4400,4400,4400,4395,8755
20250114,144000,31853696690,4400,4400,4405,4395,5519
20250114,143900,31829415975,4400,4400,4405,4400,3604
20250114,143800,31813558370,4400,4405,4405,4400,1679
20250114,143700,31806170290,4405,4400,4405,4395,6163
20250114,143600,31779053400,4400,4395,4400,4395,4312
20250114,143500,31760099625,4400,4410,4410,4395,12340
20250114,143400,31705797920,4410,4410,4415,4405,2037
20250114,143300,31696818440,4415,4400,4425,4400,3062
20250114,143200,31683333765,4400,4420,4420,4400,50456
20250114,143100,31461162495,4425,4425,4425,4420,179
20250114,143000,31460370445,4425,4425,4425,4425,1444
20250114,142900,31453980745,4425,4430,4430,4425,1908
20250114,142800,31445530240,4425,4410,4430,4405,5557
20250114,142700,31421008095,4410,4410,4415,4400,13508
20250114,142600,31361494105,4410,4415,4415,4410,3252
20250114,142500,31347150600,4415,4410,4420,4405,2646
20250114,142400,31335479475,4405,4410,4415,4405,20942
20250114,142300,31243162140,4415,4420,4420,4415,2280
20250114,142200,31233090905,4415,4420,4420,4415,3292
20250114,142100,31218546395,4420,4415,4420,4410,4683
20250114,142000,31197878550,4415,4415,4420,4410,12044
20250114,141900,31144712745,4420,4425,4425,4420,12722
20250114,141800,31088477285,4425,4430,4430,4425,3813
20250114,141700,31071604370,4430,4430,4430,4425,6666
20250114,141600,31042085150,4430,4430,4430,4430,10421
20250114,141500,30995920120,4430,4430,4435,4430,2725
20250114,141400,30983845560,4430,4435,4435,4430,1675
20250114,141300,30976424250,4435,4430,4440,4430,362
20250114,141200,30974818620,4435,4435,4435,4435,2037
20250114,141100,30965784525,4440,4435,4440,4430,2465
20250114,141000,30954852220,4435,4440,4440,4430,5661
20250114,140900,30929758105,4435,4435,4435,4430,1130
20250114,140800,30924750210,4435,4435,4435,4435,716
20250114,140700,30921574750,4435,4435,4440,4430,9738
20250114,140600,30878431920,4435,4435,4440,4435,4440
20250114,140500,30858737745,4435,4435,4440,4435,820
20250114,140400,30855100935,4440,4440,4440,4435,316
20250114,140300,30853698895,4440,4435,4440,4435,4050
20250114,140200,30835737010,4435,4440,4440,4430,2323
20250114,140100,30825438850,4440,4440,4440,4430,1038
20250114,140000,30820833730,4430,4435,4440,4430,8559
20250114,135900,30782876500,4435,4440,4440,4435,2058
20250114,135800,30773748565,4440,4440,4440,4430,2446
20250114,135700,30762908820,4435,4430,4445,4430,1459
20250114,135600,30756444995,4435,4440,4445,4435,4275
20250114,135500,30737477725,4440,4440,4445,4435,996
20250114,135400,30733055930,4435,4440,4445,4435,3138
20250114,135300,30719123075,4440,4440,4445,4440,2697
20250114,135200,30707138690,4445,4450,4450,4440,1518
20250114,135100,30700395130,4440,4445,4445,4435,2278
20250114,135000,30690281540,4430,4440,4450,4430,4403
20250114,134900,30670745660,4440,4435,4440,4435,1376
20250114,134800,30664639955,4435,4435,4435,4435,1028
20250114,134700,30660080775,4440,4445,4445,4435,1042
20250114,134600,30655458935,4450,4450,4450,4445,1450
20250114,134500,30649008260,4435,4445,4450,4435,1227
20250114,134400,30643565750,4440,4435,4440,4430,16227
20250114,134300,30571652540,4440,4445,4445,4435,4063
20250114,134200,30553632360,4445,4445,4450,4435,1708
20250114,134100,30546044995,4445,4450,4450,4440,1286
20250114,134000,30540325415,4450,4435,4450,4435,2376
20250114,133900,30529785405,4440,4440,4445,4435,274
20250114,133800,30528569150,4445,4435,4445,4430,3185
20250114,133700,30514447495,4445,4445,4445,4435,1339
20250114,133600,30508497770,4445,4445,4450,4445,1372
20250114,133500,30502398625,4445,4440,4450,4435,5946
20250114,133400,30476023580,4440,4460,4460,4440,5240
20250114,133300,30452728710,4460,4455,4460,4450,3854
20250114,133200,30435542355,4455,4465,4465,4455,3117
20250114,133100,30421649830,4465,4465,4470,4450,6607
20250114,133000,30392178715,4460,4460,4460,4450,5366
20250114,132900,30368256125,4460,4450,4475,4450,13639
20250114,132800,30307334640,4460,4455,4465,4455,11259
20250114,132700,30257137245,4450,4460,4460,4450,1637
20250114,132600,30249851670,4460,4445,4460,4435,11777
20250114,132500,30197515550,4440,4445,4450,4440,2543
20250114,132400,30186218145,4450,4455,4455,4450,3004
20250114,132300,30172848855,4455,4450,4455,4450,1444
20250114,132200,30166423045,4450,4445,4450,4440,5264
20250114,132100,30143025965,4445,4450,4450,4445,912
20250114,132000,30138970970,4435,4445,4455,4435,2829
20250114,131900,30126410045,4440,4440,4440,4430,4600
20250114,131800,30106009235,4435,4445,4445,4430,2705
20250114,131700,30094017920,4445,4445,4445,4435,6077
20250114,131600,30067039150,4445,4450,4450,4445,2154
20250114,131500,30057461635,4450,4450,4455,4445,210
20250114,131400,30056527160,4450,4460,4460,4450,1382
20250114,131300,30050373290,4450,4450,4450,4445,1990
20250114,131200,30041523655,4455,4455,4455,4450,991
20250114,131100,30037112260,4450,4440,4460,4440,513
20250114,131000,30034830415,4440,4465,4465,4440,8802
20250114,130900,29995643090,4450,4465,4470,4445,7521
20250114,130800,29962105295,4470,4490,4490,4470,20342
20250114,130700,29870969705,4485,4470,4495,4450,50415
20250114,130600,29644776075,4470,4455,4470,4445,6547
20250114,130500,29615594710,4460,4455,4460,4450,4773
20250114,130400,29594329295,4455,4465,4465,4455,7490
20250114,130300,29560930925,4465,4455,4465,4455,10859
20250114,130200,29512506470,4455,4430,4455,4430,15705
20250114,130100,29442695325,4430,4430,4430,4425,1591
20250114,130000,29435648220,4430,4425,4430,4420,2840
20250114,125900,29423078300,4425,4435,4435,4425,4686
20250114,125800,29402335685,4435,4430,4435,4420,7011
20250114,125700,29371313965,4430,4440,4440,4430,524
20250114,125600,29368990550,4425,4440,4440,4425,3066
20250114,125500,29355405785,4430,4435,4435,4430,3204
20250114,125400,29341200035,4435,4435,4435,4435,539
20250114,125300,29338809570,4435,4430,4435,4430,1258
20250114,125200,29333232340,4430,4425,4440,4425,1802
20250114,125100,29325246390,4425,4425,4430,4420,1093
20250114,125000,29320413695,4425,4435,4435,4420,3399
20250114,124900,29305386285,4420,4435,4440,4420,11773
20250114,124800,29253270645,4435,4430,4440,4430,519
20250114,124700,29250969415,4425,4430,4430,4425,4177
20250114,124600,29232478365,4430,4440,4440,4430,176
20250114,124500,29231698615,4445,4430,4445,4430,1028
20250114,124400,29227134710,4430,4430,4430,4425,2887
20250114,124300,29214358465,4425,4430,4435,4425,1626
20250114,124200,29207155095,4430,4440,4440,4430,3690
20250114,124100,29190802495,4435,4440,4440,4430,2277
20250114,124000,29180705890,4440,4440,4445,4435,1709
20250114,123900,29173119605,4440,4440,4445,4440,389
20250114,123800,29171392440,4445,4440,4445,4435,1470
20250114,123700,29164867520,4445,4445,4445,4430,368
20250114,123600,29163235730,4440,4440,4450,4430,5800
20250114,123500,29137491845,4450,4450,4450,4440,7512
20250114,123400,29104083665,4450,4450,4455,4445,3114
20250114,123300,29090228150,4450,4440,4450,4440,1942
20250114,123200,29081596835,4445,4435,4445,4435,3433
20250114,123100,29066358140,4435,4440,4440,4435,1280
20250114,123000,29060681335,4435,4430,4440,4430,1704
20250114,122900,29053128170,4430,4430,4435,4420,10997
20250114,122800,29004458850,4435,4430,4440,4430,2851
20250114,122700,28991824705,4425,4425,4430,4425,2724
20250114,122600,28979765640,4425,4425,4430,4425,2017
20250114,122500,28970838350,4425,4425,4430,4425,2355
20250114,122400,28960415815,4430,4430,4430,4420,1928
20250114,122300,28951881165,4425,4430,4435,4425,5124
20250114,122200,28929198290,4440,4430,4440,4415,34978
20250114,122100,28774468690,4430,4445,4445,4430,7754
20250114,122000,28740068785,4445,4440,4445,4435,3396
20250114,121900,28724991290,4440,4445,4450,4435,6653
20250114,121800,28695450390,4445,4445,4445,4445,6323
20250114,121700,28667344655,4455,4450,4455,4445,575
20250114,121600,28664785955,4450,4450,4455,4450,1659
20250114,121500,28657403155,4450,4440,4450,4440,4448
20250114,121400,28637634440,4445,4450,4450,4440,2727
20250114,121300,28625516630,4450,4455,4455,4445,3960
20250114,121200,28607891955,4455,4445,4455,4445,3151
20250114,121100,28593881750,4445,4440,4445,4435,9216
20250114,121000,28552978710,4445,4460,4460,4440,10282
20250114,120900,28507221210,4460,4455,4460,4450,5604
20250114,120800,28482263890,4455,4460,4465,4450,5580
20250114,120700,28457388380,4455,4445,4460,4445,6163
20250114,120600,28429955390,4450,4440,4450,4440,12242
20250114,120500,28375524345,4440,4440,4445,4435,10591
20250114,120400,28328536505,4440,4435,4445,4435,6280
20250114,120300,28300657230,4440,4435,4450,4435,10071
20250114,120200,28255925475,4435,4435,4435,4425,7598
20250114,120100,28222265600,4435,4425,4435,4420,9367
20250114,120000,28180788265,4430,4455,4455,4415,31121
20250114,115900,28043004050,4445,4440,4445,4435,7856
20250114,115800,28008138375,4435,4440,4450,4435,18806
20250114,115700,27924642150,4440,4460,4465,4435,34138
20250114,115600,27772914145,4460,4460,4465,4440,38926
20250114,115500,27599647600,4465,4480,4505,4445,51135
20250114,115400,27371323410,4480,4510,4540,4475,53066
20250114,115300,27132383940,4510,4525,4535,4480,60711
20250114,115200,26858772985,4520,4510,4530,4505,20835
20250114,115100,26764629245,4505,4530,4535,4505,50417
20250114,115000,26536738700,4535,4535,4540,4495,97240
20250114,114900,26097863815,4535,4575,4580,4525,81903
20250114,114800,25725107870,4570,4580,4610,4570,155697
20250114,114700,25011218740,4585,4580,4600,4555,220659
20250114,114600,23999296595,4585,4490,4600,4480,312993
20250114,114500,22570831195,4490,4455,4525,4450,76563
20250114,114400,22226328400,4455,4475,4475,4440,30201
20250114,114300,22091754965,4475,4470,4480,4460,20950
20250114,114200,21998102160,4465,4465,4485,4465,41875
20250114,114100,21810547790,4470,4465,4475,4460,15098
20250114,114000,21743092835,4470,4465,4470,4460,11947
20250114,113900,21689770820,4465,4470,4475,4455,24121
20250114,113800,21582027675,4470,4475,4480,4460,19072
20250114,113700,21496790825,4475,4470,4480,4465,52855
20250114,113600,21260407765,4470,4455,4470,4450,37650
20250114,113500,21092472225,4455,4430,4455,4425,13648
20250114,113400,21031862520,4425,4420,4425,4420,458
20250114,113300,21029835920,4425,4430,4430,4420,1599
20250114,113200,21022761250,4430,4425,4430,4425,483
20250114,113100,21020623875,4425,4420,4425,4420,629
20250114,113000,21017840750,4415,4410,4425,4410,5317
20250114,112900,20994342465,4410,4415,4415,4410,787
20250114,112800,20990868310,4415,4410,4415,4410,1554
20250114,112700,20984007405,4410,4415,4415,4410,23
20250114,112600,20983905875,4415,4415,4415,4405,5929
20250114,112500,20957776000,4415,4415,4420,4410,16690
20250114,112400,20884142595,4420,4420,4420,4415,3393
20250114,112300,20869159990,4420,4420,4420,4420,1406
20250114,112200,20862945470,4420,4425,4425,4420,849
20250114,112100,20859188670,4425,4425,4425,4425,3352
20250114,112000,20844356070,4425,4420,4425,4420,1376
20250114,111900,20838269770,4420,4420,4425,4415,641
20250114,111800,20835437745,4420,4420,4425,4420,1657
20250114,111700,20828113300,4425,4430,4430,4425,1146
20250114,111600,20823041740,4425,4425,4430,4415,2671
20250114,111500,20811241985,4425,4425,4430,4425,1849
20250114,111400,20803057935,4425,4420,4425,4415,1985
20250114,111300,20794279275,4420,4425,4425,4415,3000
20250114,111200,20781023970,4420,4425,4425,4420,2496
20250114,111100,20769982975,4425,4420,4425,4415,2512
20250114,111000,20758880350,4415,4415,4420,4415,5759
20250114,110900,20733449285,4420,4415,4420,4410,4484
20250114,110800,20713661250,4420,4415,4420,4415,2261
20250114,110700,20703678925,4415,4410,4415,4410,2360
20250114,110600,20693266060,4410,4415,4415,4410,9541
20250114,110500,20651187455,4415,4420,4420,4410,5313
20250114,110400,20627738605,4415,4420,4420,4415,787
20250114,110300,20624262825,4420,4420,4420,4415,2810
20250114,110200,20611856610,4415,4415,4425,4415,1831
20250114,110100,20603766195,4415,4420,4420,4415,1295
20250114,110000,20598047990,4415,4415,4425,4415,1889
20250114,105900,20589699995,4415,4415,4415,4410,4766
20250114,105800,20568668655,4415,4415,4420,4410,4493
20250114,105700,20548837210,4415,4425,4425,4415,944
20250114,105600,20544669280,4425,4415,4430,4415,509
20250114,105500,20542418990,4415,4415,4430,4415,1918
20250114,105400,20533942270,4415,4415,4420,4415,11579
20250114,105300,20482809985,4415,4430,4430,4415,7096
20250114,105200,20451431905,4430,4430,4435,4430,4015
20250114,105100,20433645445,4430,4430,4435,4425,3620
20250114,105000,20417601330,4425,4430,4435,4425,5223
20250114,104900,20394486115,4430,4435,4435,4425,4581
20250114,104800,20374202715,4435,4435,4435,4430,699
20250114,104700,20371103755,4430,4430,4430,4425,4660
20250114,104600,20350474860,4435,4430,4435,4430,2116
20250114,104500,20341099970,4425,4435,4435,4425,4679
20250114,104400,20320359570,4435,4430,4435,4430,1691
20250114,104300,20312864040,4435,4440,4440,4435,1648
20250114,104200,20305555110,4440,4435,4440,4430,1184
20250114,104100,20300300520,4435,4440,4440,4430,7698
20250114,104000,20266176445,4435,4445,4445,4435,3188
20250114,103900,20252016635,4440,4430,4440,4430,3351
20250114,103800,20237148935,4430,4430,4435,4430,3047
20250114,103700,20223650685,4430,4440,4440,4430,3939
20250114,103600,20206190260,4440,4425,4440,4425,5647
20250114,103500,20181178880,4425,4425,4425,4425,279
20250114,103400,20179944305,4420,4425,4430,4420,3379
20250114,103300,20165003235,4425,4420,4425,4420,2860
20250114,103200,20152353120,4415,4405,4420,4405,6118
20250114,103100,20125358490,4410,4400,4410,4400,960
20250114,103000,20121128865,4400,4405,4410,4400,47554
20250114,102900,19911872360,4410,4410,4415,4400,13076
20250114,102800,19854254655,4405,4405,4410,4405,4033
20250114,102700,19836488180,4405,4410,4410,4405,3292
20250114,102600,19821982950,4410,4415,4415,4405,1332
20250114,102500,19816113760,4420,4405,4420,4400,1766
20250114,102400,19808335495,4400,4405,4410,4400,18320
20250114,102300,19727699920,4410,4410,4415,4405,13332
20250114,102200,19668948470,4410,4415,4420,4410,3058
20250114,102100,19655446200,4415,4415,4420,4410,535
20250114,102000,19653084425,4410,4415,4420,4410,3805
20250114,101900,19636295430,4415,4410,4420,4405,4262
20250114,101800,19617500930,4405,4405,4410,4405,6405
20250114,101700,19589284130,4405,4405,4410,4405,8114
20250114,101600,19553527000,4405,4410,4420,4405,29593
20250114,101500,19423150660,4410,4415,4420,4410,19006
20250114,101400,19339295920,4420,4425,4425,4415,20666
20250114,101300,19247975665,4425,4430,4440,4425,2900
20250114,101200,19235132935,4430,4435,4440,4430,611
20250114,101100,19232422770,4440,4440,4445,4435,4110
20250114,101000,19214172290,4445,4450,4450,4410,45164
20250114,100900,19014323710,4455,4450,4460,4450,12678
20250114,100800,18957814715,4445,4430,4445,4425,6061
20250114,100700,18930906065,4425,4430,4430,4425,5379
20250114,100600,18907102845,4430,4425,4430,4420,6499
20250114,100500,18878359080,4420,4430,4430,4420,15764
20250114,100400,18808628715,4425,4430,4435,4420,2704
20250114,100300,18796661100,4430,4435,4435,4420,11363
20250114,100200,18746343005,4435,4425,4435,4425,3326
20250114,100100,18731605105,4430,4425,4430,4420,6090
20250114,100000,18704674120,4425,4425,4425,4415,8229
20250114,095900,18668320230,4415,4430,4435,4415,20547
20250114,095800,18577445550,4435,4430,4435,4425,6617
20250114,095700,18548145985,4430,4440,4445,4430,14731
20250114,095600,18482823150,4435,4450,4450,4435,13168
20250114,095500,18424342325,4445,4440,4450,4440,8458
20250114,095400,18386741110,4440,4435,4440,4435,5453
20250114,095300,18362543090,4435,4430,4445,4430,5850
20250114,095200,18336575010,4430,4425,4435,4425,4142
20250114,095100,18318234065,4420,4435,4435,4420,6349
20250114,095000,18290155500,4440,4425,4440,4425,5518
20250114,094900,18265722160,4430,4425,4435,4425,6667
20250114,094800,18236192300,4425,4430,4435,4425,4688
20250114,094700,18215443990,4430,4420,4435,4420,4619
20250114,094600,18195018665,4420,4440,4440,4420,12446
20250114,094500,18139966215,4435,4445,4450,4425,11652
20250114,094400,18088233490,4445,4440,4445,4435,15823
20250114,094300,18017969060,4440,4435,4445,4430,19006
20250114,094200,17933633430,4440,4435,4445,4430,9638
20250114,094100,17890859325,4435,4415,4435,4415,9294
20250114,094000,17849721445,4420,4410,4425,4405,25531
20250114,093900,17737079725,4415,4410,4415,4405,28187
20250114,093800,17612775500,4410,4415,4420,4410,28037
20250114,093700,17489080440,4415,4420,4420,4410,14044
20250114,093600,17427082185,4420,4425,4435,4420,17654
20250114,093500,17348946410,4425,4415,4425,4415,16538
20250114,093400,17275884380,4415,4420,4420,4405,71897
20250114,093300,16958683600,4420,4455,4455,4415,48763
20250114,093200,16742806300,4440,4440,4450,4435,36020
20250114,093100,16582851755,4445,4450,4450,4435,7511
20250114,093000,16549495165,4435,4450,4450,4435,15171
20250114,092900,16482102145,4450,4460,4460,4445,15373
20250114,092800,16413667170,4460,4445,4460,4440,12933
20250114,092700,16356133025,4450,4445,4455,4440,9498
20250114,092600,16313897090,4440,4455,4455,4440,25581
20250114,092500,16200146715,4455,4475,4480,4450,31657
20250114,092400,16058772690,4470,4450,4475,4450,27136
20250114,092300,15937783330,4455,4435,4465,4430,59398
20250114,092200,15673568610,4430,4440,4440,4420,64694
20250114,092100,15387052215,4445,4455,4460,4430,58273
20250114,092000,15128210605,4445,4490,4495,4440,89652
20250114,091900,14728348550,4490,4490,4495,4480,19172
20250114,091800,14642261250,4490,4470,4490,4460,37370
20250114,091700,14475193700,4465,4510,4515,4460,137189
20250114,091600,13860762565,4515,4525,4525,4505,34393
20250114,091500,13705489870,4525,4525,4535,4520,18873
20250114,091400,13620049305,4530,4530,4540,4515,23877
20250114,091300,13511902820,4540,4500,4555,4495,44525
20250114,091200,13310305145,4495,4505,4525,4490,32510
20250114,091100,13163981485,4520,4530,4540,4495,60674
20250114,091000,12889963305,4530,4505,4545,4505,59498
20250114,090900,12620748670,4510,4505,4515,4480,78053
20250114,090800,12269771840,4515,4560,4560,4485,213968
20250114,090700,11303837530,4555,4615,4620,4555,110186
20250114,090600,10798141170,4620,4575,4620,4565,79940
20250114,090500,10430777460,4570,4550,4575,4545,108834
20250114,090400,9934658160,4550,4620,4625,4520,251494
20250114,090300,8783937330,4620,4700,4710,4620,265308
20250114,090200,7548410625,4695,4730,4770,4680,333821
20250114,090100,5971466010,4730,4800,4810,4725,332795
20250114,090000,4385659410,4800,4805,4825,4750,914639