KissMeData/263800/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,205900,10510448135,5130,5130,5130,5130,39863
20250108,205800,10510448135,5130,5130,5130,5130,0
20250108,205700,10510448135,5130,5130,5130,5130,0
20250108,205600,10510448135,5130,5130,5130,5130,0
20250108,205500,10510448135,5130,5130,5130,5130,0
20250108,205400,10510448135,5130,5130,5130,5130,0
20250108,205300,10510448135,5130,5130,5130,5130,0
20250108,205200,10510448135,5130,5130,5130,5130,0
20250108,205100,10510448135,5130,5130,5130,5130,0
20250108,205000,10510448135,5130,5130,5130,5130,0
20250108,204900,10510448135,5130,5130,5130,5130,0
20250108,204800,10510448135,5130,5130,5130,5130,0
20250108,204700,10510448135,5130,5130,5130,5130,0
20250108,204600,10510448135,5130,5130,5130,5130,0
20250108,204500,10510448135,5130,5130,5130,5130,0
20250108,204400,10510448135,5130,5130,5130,5130,0
20250108,204300,10510448135,5130,5130,5130,5130,0
20250108,204200,10510448135,5130,5130,5130,5130,0
20250108,204100,10510448135,5130,5130,5130,5130,0
20250108,204000,10510448135,5130,5130,5130,5130,0
20250108,203900,10510448135,5130,5130,5130,5130,0
20250108,203800,10510448135,5130,5130,5130,5130,0
20250108,203700,10510448135,5130,5130,5130,5130,0
20250108,203600,10510448135,5130,5130,5130,5130,0
20250108,203500,10510448135,5130,5130,5130,5130,0
20250108,203400,10510448135,5130,5130,5130,5130,0
20250108,203300,10510448135,5130,5130,5130,5130,0
20250108,203200,10510448135,5130,5130,5130,5130,0
20250108,203100,10510448135,5130,5130,5130,5130,0
20250108,203000,10510448135,5130,5130,5130,5130,0
20250108,202900,10510448135,5130,5130,5130,5130,39863
20250108,202800,10510448135,5130,5130,5130,5130,0
20250108,202700,10510448135,5130,5130,5130,5130,0
20250108,202600,10510448135,5130,5130,5130,5130,0
20250108,202500,10510448135,5130,5130,5130,5130,0
20250108,202400,10510448135,5130,5130,5130,5130,0
20250108,202300,10510448135,5130,5130,5130,5130,0
20250108,202200,10510448135,5130,5130,5130,5130,0
20250108,202100,10510448135,5130,5130,5130,5130,0
20250108,202000,10510448135,5130,5130,5130,5130,0
20250108,201900,10510448135,5130,5130,5130,5130,0
20250108,201800,10510448135,5130,5130,5130,5130,0
20250108,201700,10510448135,5130,5130,5130,5130,0
20250108,201600,10510448135,5130,5130,5130,5130,0
20250108,201500,10510448135,5130,5130,5130,5130,0
20250108,201400,10510448135,5130,5130,5130,5130,0
20250108,201300,10510448135,5130,5130,5130,5130,0
20250108,201200,10510448135,5130,5130,5130,5130,0
20250108,201100,10510448135,5130,5130,5130,5130,0
20250108,201000,10510448135,5130,5130,5130,5130,0
20250108,200900,10510448135,5130,5130,5130,5130,0
20250108,200800,10510448135,5130,5130,5130,5130,0
20250108,200700,10510448135,5130,5130,5130,5130,0
20250108,200600,10510448135,5130,5130,5130,5130,0
20250108,200500,10510448135,5130,5130,5130,5130,0
20250108,200400,10510448135,5130,5130,5130,5130,0
20250108,200300,10510448135,5130,5130,5130,5130,0
20250108,200200,10510448135,5130,5130,5130,5130,0
20250108,200100,10510448135,5130,5130,5130,5130,0
20250108,200000,10510448135,5130,5130,5130,5130,0
20250108,195900,10510448135,5130,5130,5130,5130,39863
20250108,195800,10510448135,5130,5130,5130,5130,0
20250108,195700,10510448135,5130,5130,5130,5130,0
20250108,195600,10510448135,5130,5130,5130,5130,0
20250108,195500,10510448135,5130,5130,5130,5130,0
20250108,195400,10510448135,5130,5130,5130,5130,0
20250108,195300,10510448135,5130,5130,5130,5130,0
20250108,195200,10510448135,5130,5130,5130,5130,0
20250108,195100,10510448135,5130,5130,5130,5130,0
20250108,195000,10510448135,5130,5130,5130,5130,0
20250108,194900,10510448135,5130,5130,5130,5130,0
20250108,194800,10510448135,5130,5130,5130,5130,0
20250108,194700,10510448135,5130,5130,5130,5130,0
20250108,194600,10510448135,5130,5130,5130,5130,0
20250108,194500,10510448135,5130,5130,5130,5130,0
20250108,194400,10510448135,5130,5130,5130,5130,0
20250108,194300,10510448135,5130,5130,5130,5130,0
20250108,194200,10510448135,5130,5130,5130,5130,0
20250108,194100,10510448135,5130,5130,5130,5130,0
20250108,194000,10510448135,5130,5130,5130,5130,0
20250108,193900,10510448135,5130,5130,5130,5130,0
20250108,193800,10510448135,5130,5130,5130,5130,0
20250108,193700,10510448135,5130,5130,5130,5130,0
20250108,193600,10510448135,5130,5130,5130,5130,0
20250108,193500,10510448135,5130,5130,5130,5130,0
20250108,193400,10510448135,5130,5130,5130,5130,0
20250108,193300,10510448135,5130,5130,5130,5130,0
20250108,193200,10510448135,5130,5130,5130,5130,0
20250108,193100,10510448135,5130,5130,5130,5130,0
20250108,193000,10510448135,5130,5130,5130,5130,0
20250108,192900,10510448135,5130,5130,5130,5130,39863
20250108,192800,10510448135,5130,5130,5130,5130,0
20250108,192700,10510448135,5130,5130,5130,5130,0
20250108,192600,10510448135,5130,5130,5130,5130,0
20250108,192500,10510448135,5130,5130,5130,5130,0
20250108,192400,10510448135,5130,5130,5130,5130,0
20250108,192300,10510448135,5130,5130,5130,5130,0
20250108,192200,10510448135,5130,5130,5130,5130,0
20250108,192100,10510448135,5130,5130,5130,5130,0
20250108,192000,10510448135,5130,5130,5130,5130,0
20250108,191900,10510448135,5130,5130,5130,5130,0
20250108,191800,10510448135,5130,5130,5130,5130,0
20250108,191700,10510448135,5130,5130,5130,5130,0
20250108,191600,10510448135,5130,5130,5130,5130,0
20250108,191500,10510448135,5130,5130,5130,5130,0
20250108,191400,10510448135,5130,5130,5130,5130,0
20250108,191300,10510448135,5130,5130,5130,5130,0
20250108,191200,10510448135,5130,5130,5130,5130,0
20250108,191100,10510448135,5130,5130,5130,5130,0
20250108,191000,10510448135,5130,5130,5130,5130,0
20250108,190900,10510448135,5130,5130,5130,5130,0
20250108,190800,10510448135,5130,5130,5130,5130,0
20250108,190700,10510448135,5130,5130,5130,5130,0
20250108,190600,10510448135,5130,5130,5130,5130,0
20250108,190500,10510448135,5130,5130,5130,5130,0
20250108,190400,10510448135,5130,5130,5130,5130,0
20250108,190300,10510448135,5130,5130,5130,5130,0
20250108,190200,10510448135,5130,5130,5130,5130,0
20250108,190100,10510448135,5130,5130,5130,5130,0
20250108,190000,10510448135,5130,5130,5130,5130,0
20250108,185900,10510448135,5130,5130,5130,5130,39863
20250108,185800,10510448135,5130,5130,5130,5130,0
20250108,185700,10510448135,5130,5130,5130,5130,0
20250108,185600,10510448135,5130,5130,5130,5130,0
20250108,185500,10510448135,5130,5130,5130,5130,0
20250108,185400,10510448135,5130,5130,5130,5130,0
20250108,185300,10510448135,5130,5130,5130,5130,0
20250108,185200,10510448135,5130,5130,5130,5130,0
20250108,185100,10510448135,5130,5130,5130,5130,0
20250108,185000,10510448135,5130,5130,5130,5130,0
20250108,184900,10510448135,5130,5130,5130,5130,0
20250108,184800,10510448135,5130,5130,5130,5130,0
20250108,184700,10510448135,5130,5130,5130,5130,0
20250108,184600,10510448135,5130,5130,5130,5130,0
20250108,184500,10510448135,5130,5130,5130,5130,0
20250108,184400,10510448135,5130,5130,5130,5130,0
20250108,184300,10510448135,5130,5130,5130,5130,0
20250108,184200,10510448135,5130,5130,5130,5130,0
20250108,184100,10510448135,5130,5130,5130,5130,0
20250108,184000,10510448135,5130,5130,5130,5130,0
20250108,183900,10510448135,5130,5130,5130,5130,0
20250108,183800,10510448135,5130,5130,5130,5130,0
20250108,183700,10510448135,5130,5130,5130,5130,0
20250108,183600,10510448135,5130,5130,5130,5130,0
20250108,183500,10510448135,5130,5130,5130,5130,0
20250108,183400,10510448135,5130,5130,5130,5130,0
20250108,183300,10510448135,5130,5130,5130,5130,0
20250108,183200,10510448135,5130,5130,5130,5130,0
20250108,183100,10510448135,5130,5130,5130,5130,0
20250108,183000,10510448135,5130,5130,5130,5130,0
20250108,182900,10510448135,5130,5130,5130,5130,39863
20250108,182800,10510448135,5130,5130,5130,5130,0
20250108,182700,10510448135,5130,5130,5130,5130,0
20250108,182600,10510448135,5130,5130,5130,5130,0
20250108,182500,10510448135,5130,5130,5130,5130,0
20250108,182400,10510448135,5130,5130,5130,5130,0
20250108,182300,10510448135,5130,5130,5130,5130,0
20250108,182200,10510448135,5130,5130,5130,5130,0
20250108,182100,10510448135,5130,5130,5130,5130,0
20250108,182000,10510448135,5130,5130,5130,5130,0
20250108,181900,10510448135,5130,5130,5130,5130,0
20250108,181800,10510448135,5130,5130,5130,5130,0
20250108,181700,10510448135,5130,5130,5130,5130,0
20250108,181600,10510448135,5130,5130,5130,5130,0
20250108,181500,10510448135,5130,5130,5130,5130,0
20250108,181400,10510448135,5130,5130,5130,5130,0
20250108,181300,10510448135,5130,5130,5130,5130,0
20250108,181200,10510448135,5130,5130,5130,5130,0
20250108,181100,10510448135,5130,5130,5130,5130,0
20250108,181000,10510448135,5130,5130,5130,5130,0
20250108,180900,10510448135,5130,5130,5130,5130,0
20250108,180800,10510448135,5130,5130,5130,5130,0
20250108,180700,10510448135,5130,5130,5130,5130,0
20250108,180600,10510448135,5130,5130,5130,5130,0
20250108,180500,10510448135,5130,5130,5130,5130,0
20250108,180400,10510448135,5130,5130,5130,5130,0
20250108,180300,10510448135,5130,5130,5130,5130,0
20250108,180200,10510448135,5130,5130,5130,5130,0
20250108,180100,10510448135,5130,5130,5130,5130,0
20250108,180000,10510448135,5130,5130,5130,5130,0
20250108,175900,10510448135,5130,5130,5130,5130,39863
20250108,175800,10510448135,5130,5130,5130,5130,0
20250108,175700,10510448135,5130,5130,5130,5130,0
20250108,175600,10510448135,5130,5130,5130,5130,0
20250108,175500,10510448135,5130,5130,5130,5130,0
20250108,175400,10510448135,5130,5130,5130,5130,0
20250108,175300,10510448135,5130,5130,5130,5130,0
20250108,175200,10510448135,5130,5130,5130,5130,0
20250108,175100,10510448135,5130,5130,5130,5130,0
20250108,175000,10510448135,5130,5130,5130,5130,0
20250108,174900,10510448135,5130,5130,5130,5130,0
20250108,174800,10510448135,5130,5130,5130,5130,0
20250108,174700,10510448135,5130,5130,5130,5130,0
20250108,174600,10510448135,5130,5130,5130,5130,0
20250108,174500,10510448135,5130,5130,5130,5130,0
20250108,174400,10510448135,5130,5130,5130,5130,0
20250108,174300,10510448135,5130,5130,5130,5130,0
20250108,174200,10510448135,5130,5130,5130,5130,0
20250108,174100,10510448135,5130,5130,5130,5130,0
20250108,174000,10510448135,5130,5130,5130,5130,0
20250108,173900,10510448135,5130,5130,5130,5130,0
20250108,173800,10510448135,5130,5130,5130,5130,0
20250108,173700,10510448135,5130,5130,5130,5130,0
20250108,173600,10510448135,5130,5130,5130,5130,0
20250108,173500,10510448135,5130,5130,5130,5130,0
20250108,173400,10510448135,5130,5130,5130,5130,0
20250108,173300,10510448135,5130,5130,5130,5130,0
20250108,173200,10510448135,5130,5130,5130,5130,0
20250108,173100,10510448135,5130,5130,5130,5130,0
20250108,173000,10510448135,5130,5130,5130,5130,0
20250108,172900,10510448135,5130,5130,5130,5130,39863
20250108,172800,10510448135,5130,5130,5130,5130,0
20250108,172700,10510448135,5130,5130,5130,5130,0
20250108,172600,10510448135,5130,5130,5130,5130,0
20250108,172500,10510448135,5130,5130,5130,5130,0
20250108,172400,10510448135,5130,5130,5130,5130,0
20250108,172300,10510448135,5130,5130,5130,5130,0
20250108,172200,10510448135,5130,5130,5130,5130,0
20250108,172100,10510448135,5130,5130,5130,5130,0
20250108,172000,10510448135,5130,5130,5130,5130,0
20250108,171900,10510448135,5130,5130,5130,5130,0
20250108,171800,10510448135,5130,5130,5130,5130,0
20250108,171700,10510448135,5130,5130,5130,5130,0
20250108,171600,10510448135,5130,5130,5130,5130,0
20250108,171500,10510448135,5130,5130,5130,5130,0
20250108,171400,10510448135,5130,5130,5130,5130,0
20250108,171300,10510448135,5130,5130,5130,5130,0
20250108,171200,10510448135,5130,5130,5130,5130,0
20250108,171100,10510448135,5130,5130,5130,5130,0
20250108,171000,10510448135,5130,5130,5130,5130,0
20250108,170900,10510448135,5130,5130,5130,5130,0
20250108,170800,10510448135,5130,5130,5130,5130,0
20250108,170700,10510448135,5130,5130,5130,5130,0
20250108,170600,10510448135,5130,5130,5130,5130,0
20250108,170500,10510448135,5130,5130,5130,5130,0
20250108,170400,10510448135,5130,5130,5130,5130,0
20250108,170300,10510448135,5130,5130,5130,5130,0
20250108,170200,10510448135,5130,5130,5130,5130,0
20250108,170100,10510448135,5130,5130,5130,5130,0
20250108,170000,10510448135,5130,5130,5130,5130,0
20250108,165900,10510448135,5130,5130,5130,5130,39863
20250108,165800,10510448135,5130,5130,5130,5130,0
20250108,165700,10510448135,5130,5130,5130,5130,0
20250108,165600,10510448135,5130,5130,5130,5130,0
20250108,165500,10510448135,5130,5130,5130,5130,0
20250108,165400,10510448135,5130,5130,5130,5130,0
20250108,165300,10510448135,5130,5130,5130,5130,0
20250108,165200,10510448135,5130,5130,5130,5130,0
20250108,165100,10510448135,5130,5130,5130,5130,0
20250108,165000,10510448135,5130,5130,5130,5130,0
20250108,164900,10510448135,5130,5130,5130,5130,0
20250108,164800,10510448135,5130,5130,5130,5130,0
20250108,164700,10510448135,5130,5130,5130,5130,0
20250108,164600,10510448135,5130,5130,5130,5130,0
20250108,164500,10510448135,5130,5130,5130,5130,0
20250108,164400,10510448135,5130,5130,5130,5130,0
20250108,164300,10510448135,5130,5130,5130,5130,0
20250108,164200,10510448135,5130,5130,5130,5130,0
20250108,164100,10510448135,5130,5130,5130,5130,0
20250108,164000,10510448135,5130,5130,5130,5130,0
20250108,163900,10510448135,5130,5130,5130,5130,0
20250108,163800,10510448135,5130,5130,5130,5130,0
20250108,163700,10510448135,5130,5130,5130,5130,0
20250108,163600,10510448135,5130,5130,5130,5130,0
20250108,163500,10510448135,5130,5130,5130,5130,0
20250108,163400,10510448135,5130,5130,5130,5130,0
20250108,163300,10510448135,5130,5130,5130,5130,0
20250108,163200,10510448135,5130,5130,5130,5130,0
20250108,163100,10510448135,5130,5130,5130,5130,0
20250108,163000,10510448135,5130,5130,5130,5130,0
20250108,162900,10510448135,5130,5130,5130,5130,39863
20250108,162800,10510448135,5130,5130,5130,5130,0
20250108,162700,10510448135,5130,5130,5130,5130,0
20250108,162600,10510448135,5130,5130,5130,5130,0
20250108,162500,10510448135,5130,5130,5130,5130,0
20250108,162400,10510448135,5130,5130,5130,5130,0
20250108,162300,10510448135,5130,5130,5130,5130,0
20250108,162200,10510448135,5130,5130,5130,5130,0
20250108,162100,10510448135,5130,5130,5130,5130,0
20250108,162000,10510448135,5130,5130,5130,5130,0
20250108,161900,10510448135,5130,5130,5130,5130,0
20250108,161800,10510448135,5130,5130,5130,5130,0
20250108,161700,10510448135,5130,5130,5130,5130,0
20250108,161600,10510448135,5130,5130,5130,5130,0
20250108,161500,10510448135,5130,5130,5130,5130,0
20250108,161400,10510448135,5130,5130,5130,5130,0
20250108,161300,10510448135,5130,5130,5130,5130,0
20250108,161200,10510448135,5130,5130,5130,5130,0
20250108,161100,10510448135,5130,5130,5130,5130,0
20250108,161000,10510448135,5130,5130,5130,5130,0
20250108,160900,10510448135,5130,5130,5130,5130,0
20250108,160800,10510448135,5130,5130,5130,5130,0
20250108,160700,10510448135,5130,5130,5130,5130,0
20250108,160600,10510448135,5130,5130,5130,5130,0
20250108,160500,10510448135,5130,5130,5130,5130,0
20250108,160400,10510448135,5130,5130,5130,5130,0
20250108,160300,10510448135,5130,5130,5130,5130,0
20250108,160200,10510448135,5130,5130,5130,5130,0
20250108,160100,10510448135,5130,5130,5130,5130,0
20250108,160000,10510448135,5130,5130,5130,5130,0
20250108,155900,10510448135,5130,5130,5130,5130,39863
20250108,155800,10510448135,5130,5130,5130,5130,0
20250108,155700,10510448135,5130,5130,5130,5130,0
20250108,155600,10510448135,5130,5130,5130,5130,0
20250108,155500,10510448135,5130,5130,5130,5130,0
20250108,155400,10510448135,5130,5130,5130,5130,0
20250108,155300,10510448135,5130,5130,5130,5130,0
20250108,155200,10510448135,5130,5130,5130,5130,0
20250108,155100,10510448135,5130,5130,5130,5130,0
20250108,155000,10510448135,5130,5130,5130,5130,0
20250108,154900,10510448135,5130,5130,5130,5130,0
20250108,154800,10510448135,5130,5130,5130,5130,0
20250108,154700,10510448135,5130,5130,5130,5130,0
20250108,154600,10510448135,5130,5130,5130,5130,0
20250108,154500,10510448135,5130,5130,5130,5130,0
20250108,154400,10510448135,5130,5130,5130,5130,0
20250108,154300,10510448135,5130,5130,5130,5130,0
20250108,154200,10510448135,5130,5130,5130,5130,0
20250108,154100,10510448135,5130,5130,5130,5130,0
20250108,154000,10510448135,5130,5130,5130,5130,0
20250108,153900,10510448135,5130,5130,5130,5130,0
20250108,153800,10510448135,5130,5130,5130,5130,0
20250108,153700,10510448135,5130,5130,5130,5130,0
20250108,153600,10510448135,5130,5130,5130,5130,0
20250108,153500,10510448135,5130,5130,5130,5130,0
20250108,153400,10510448135,5130,5130,5130,5130,0
20250108,153300,10510448135,5130,5130,5130,5130,0
20250108,153200,10510448135,5130,5130,5130,5130,0
20250108,153100,10510448135,5130,5130,5130,5130,0
20250108,153000,10510448135,5130,5130,5130,5130,39863
20250108,152900,10305950945,5130,5130,5130,5130,0
20250108,152800,10305950945,5130,5130,5130,5130,0
20250108,152700,10305950945,5130,5130,5130,5130,0
20250108,152600,10305950945,5130,5130,5130,5130,0
20250108,152500,10305950945,5130,5130,5130,5130,0
20250108,152400,10305950945,5130,5130,5130,5130,0
20250108,152300,10305950945,5130,5130,5130,5130,0
20250108,152200,10305950945,5130,5130,5130,5130,0
20250108,152100,10305950945,5130,5130,5130,5130,0
20250108,152000,10305950945,5130,5130,5130,5130,0
20250108,151900,10305950945,5130,5090,5140,5080,17241
20250108,151800,10217754675,5080,5110,5110,5080,9707
20250108,151700,10168293785,5110,5120,5120,5100,6272
20250108,151600,10136263355,5120,5110,5130,5100,5338
20250108,151500,10108969725,5130,5120,5140,5100,10685
20250108,151400,10054307975,5120,5110,5150,5110,20820
20250108,151300,9947597265,5110,5100,5120,5090,17042
20250108,151200,9860629515,5100,5100,5130,5100,8985
20250108,151100,9814692965,5100,5120,5120,5100,10273
20250108,151000,9762227735,5130,5120,5130,5100,8655
20250108,150900,9717892085,5120,5100,5140,5100,16445
20250108,150800,9633792565,5110,5120,5140,5100,9469
20250108,150700,9585343425,5100,5140,5150,5090,13451
20250108,150600,9516593465,5130,5100,5130,5090,24853
20250108,150500,9389743335,5100,5110,5180,5090,53486
20250108,150400,9115220605,5130,5150,5160,5090,57615
20250108,150300,8819611485,5140,5090,5190,5080,80327
20250108,150200,8406262065,5080,5060,5110,5040,47922
20250108,150100,8162514795,5060,5020,5070,5000,20313
20250108,150000,8060283235,5020,4985,5030,4985,17031
20250108,145900,7974962055,4985,5000,5000,4980,6060
20250108,145800,7944736120,5000,4970,5010,4970,12454
20250108,145700,7882612690,4965,4970,4975,4960,5854
20250108,145600,7853538220,4975,4965,4975,4960,5761
20250108,145500,7824917150,4965,4970,4985,4950,14925
20250108,145400,7750758770,4970,4915,4970,4915,6992
20250108,145300,7716126860,4920,4925,4925,4915,16
20250108,145200,7716048205,4920,4925,4925,4900,5215
20250108,145100,7690458345,4915,4915,4915,4915,709
20250108,145000,7686973610,4925,4915,4925,4910,1236
20250108,144900,7680900280,4920,4910,4920,4905,2925
20250108,144800,7666544730,4920,4905,4920,4905,4549
20250108,144700,7644197305,4905,4915,4925,4905,7993
20250108,144600,7604946075,4925,4925,4930,4910,3555
20250108,144500,7587469055,4920,4925,4925,4920,436
20250108,144400,7585323225,4930,4925,4930,4920,1849
20250108,144300,7576221045,4925,4925,4930,4925,2422
20250108,144200,7564290400,4925,4940,4940,4925,1203
20250108,144100,7558365370,4945,4950,4950,4925,2444
20250108,144000,7546320500,4950,4950,4955,4930,810
20250108,143900,7542315925,4970,4925,4970,4925,2107
20250108,143800,7531893550,4925,4930,4940,4920,5895
20250108,143700,7502872440,4930,4945,4975,4925,4392
20250108,143600,7481194910,4945,4935,4950,4925,6172
20250108,143500,7450743570,4935,4970,4970,4930,13483
20250108,143400,7384123495,4975,4960,4975,4945,17392
20250108,143300,7297952710,4960,4985,4990,4955,28948
20250108,143200,7154059425,4985,5030,5040,4980,29549
20250108,143100,7006153130,5030,5080,5090,5010,58790
20250108,143000,6709098300,5090,4995,5150,4995,178835
20250108,142900,5799852285,4990,4985,4990,4960,3168
20250108,142800,5784052220,4960,4980,4985,4955,2477
20250108,142700,5771765775,4985,4980,4985,4980,408
20250108,142600,5769733455,4980,4980,4985,4980,3326
20250108,142500,5753164550,4980,4975,4980,4960,1634
20250108,142400,5745039515,4975,4970,4975,4970,646
20250108,142300,5741827315,4970,4970,4970,4970,63
20250108,142200,5741514205,4970,4960,4975,4960,231
20250108,142100,5740368045,4975,4970,4975,4970,2464
20250108,142000,5728121960,4970,4970,4970,4970,55
20250108,141900,5727848610,4970,4960,4970,4960,406
20250108,141800,5725834840,4970,4965,4970,4960,221
20250108,141700,5724736570,4970,4965,4970,4965,1696
20250108,141600,5716309660,4970,4965,4970,4965,2324
20250108,141500,5704765935,4965,4965,4965,4960,847
20250108,141400,5700563080,4965,4965,4970,4965,1861
20250108,141300,5691319020,4965,4965,4970,4960,727
20250108,141200,5687708385,4965,4960,4965,4960,2229
20250108,141100,5676651205,4960,4950,4960,4950,704
20250108,141000,5673163375,4950,4940,4950,4940,2
20250108,140900,5673153485,4960,4955,4960,4955,33
20250108,140800,5672989960,4960,4955,4960,4955,2040
20250108,140700,5662876410,4955,4955,4955,4955,0
20250108,140600,5662876410,4955,4940,4955,4940,201
20250108,140500,5661883455,4955,4955,4955,4940,104
20250108,140400,5661369650,4950,4945,4950,4945,1800
20250108,140300,5652462120,4945,4945,4945,4935,221
20250108,140200,5651370275,4945,4940,4945,4940,4
20250108,140100,5651350510,4945,4945,4945,4945,0
20250108,140000,5651350510,4945,4935,4945,4930,226
20250108,135900,5650235215,4945,4940,4945,4935,448
20250108,135800,5648024130,4940,4940,4940,4940,1
20250108,135700,5648019190,4945,4940,4945,4940,65
20250108,135600,5647698085,4950,4945,4950,4945,281
20250108,135500,5646307810,4945,4950,4950,4940,197
20250108,135400,5645333120,4950,4950,4950,4950,1
20250108,135300,5645328170,4950,4935,4950,4920,885
20250108,135200,5640961940,4935,4935,4935,4935,1
20250108,135100,5640957005,4920,4935,4935,4920,101
20250108,135000,5640460045,4935,4935,4935,4935,30
20250108,134900,5640311995,4935,4930,4935,4920,822
20250108,134800,5636265430,4925,4930,4930,4925,104
20250108,134700,5635753220,4930,4930,4930,4930,10
20250108,134600,5635703920,4930,4925,4930,4925,112
20250108,134500,5635151810,4905,4920,4920,4905,368
20250108,134400,5633345120,4935,4935,4935,4935,0
20250108,134300,5633345120,4935,4935,4935,4935,0
20250108,134200,5633345120,4935,4915,4935,4905,583
20250108,134100,5630482600,4915,4920,4920,4915,669
20250108,134000,5627194185,4930,4930,4930,4930,2
20250108,133900,5627184325,4935,4920,4935,4920,1030
20250108,133800,5622116695,4920,4930,4940,4920,2205
20250108,133700,5611261480,4930,4940,4940,4930,154
20250108,133600,5610501700,4935,4940,4940,4935,3
20250108,133500,5610486885,4935,4940,4940,4935,98
20250108,133400,5610003245,4940,4935,4940,4935,2
20250108,133300,5609993370,4940,4935,4940,4935,11
20250108,133200,5609939070,4935,4935,4935,4935,29
20250108,133100,5609795955,4935,4935,4935,4935,0
20250108,133000,5609795955,4935,4930,4935,4930,7
20250108,132900,5609761430,4940,4940,4940,4940,50
20250108,132800,5609514430,4930,4955,4955,4930,2
20250108,132700,5609504545,4930,4935,4935,4930,44
20250108,132600,5609287615,4955,4955,4955,4955,1
20250108,132500,5609282660,4955,4955,4955,4955,1
20250108,132400,5609277705,4925,4925,4925,4925,299
20250108,132300,5607805130,4925,4955,4955,4925,2
20250108,132200,5607795250,4955,4950,4955,4925,2605
20250108,132100,5594942840,4935,4940,4940,4935,848
20250108,132000,5590754440,4960,4940,4960,4940,7
20250108,131900,5590719840,4935,4965,4965,4935,21
20250108,131800,5590616175,4935,4965,4965,4935,65
20250108,131700,5590294710,4965,4940,4965,4940,31
20250108,131600,5590141070,4935,4965,4965,4935,34
20250108,131500,5589972560,4960,4955,4960,4955,691
20250108,131400,5586545840,4935,4935,4960,4935,534
20250108,131300,5583910525,4935,4940,4940,4935,98
20250108,131200,5583426555,4960,4955,4960,4935,227
20250108,131100,5582301905,4955,4940,4955,4935,1052
20250108,131000,5577109935,4945,4945,4945,4945,0
20250108,130900,5577109935,4945,4955,4955,4945,1253
20250108,130800,5570906760,4950,4955,4955,4950,63
20250108,130700,5570594760,4955,4955,4960,4955,145
20250108,130600,5569876280,4950,4955,4955,4950,241
20250108,130500,5568682845,4955,4955,4955,4950,42
20250108,130400,5568474790,4945,4945,4945,4945,321
20250108,130300,5566887445,4945,4945,4945,4945,20
20250108,130200,5566788545,4970,4970,4970,4970,703
20250108,130100,5563294635,4975,4975,4975,4975,0
20250108,130000,5563294635,4975,4935,4975,4935,466
20250108,125900,5560979220,4960,4950,4960,4935,1062
20250108,125800,5555720485,4950,4950,4950,4950,4
20250108,125700,5555700685,4950,4950,4955,4950,389
20250108,125600,5553774135,4950,4950,4950,4950,32
20250108,125500,5553615735,4950,4945,4950,4915,656
20250108,125400,5550369195,4945,4920,4945,4920,5474
20250108,125300,5523346140,4925,4925,4925,4925,1
20250108,125200,5523341215,4930,4930,4930,4930,0
20250108,125100,5523341215,4930,4930,4930,4930,11
20250108,125000,5523286985,4905,4905,4930,4905,2873
20250108,124900,5509194820,4905,4910,4930,4905,653
20250108,124800,5505991655,4930,4930,4930,4910,12
20250108,124700,5505932695,4910,4935,4935,4910,17
20250108,124600,5505849200,4935,4910,4935,4910,571
20250108,124500,5503035535,4910,4905,4925,4905,59
20250108,124400,5502746100,4905,4910,4910,4905,1335
20250108,124300,5496196800,4935,4935,4940,4905,2777
20250108,124200,5482551035,4935,4920,4935,4920,952
20250108,124100,5477862315,4905,4910,4925,4905,4595
20250108,124000,5455323795,4935,4900,4935,4900,4731
20250108,123900,5432123330,4920,4935,4940,4900,9216
20250108,123800,5386821615,4940,4940,4940,4930,402
20250108,123700,5384835795,4940,4930,4940,4925,3221
20250108,123600,5368964690,4925,4930,4940,4925,251
20250108,123500,5367727265,4930,4940,4940,4930,4099
20250108,123400,5347487840,4945,4955,4955,4945,2318
20250108,123300,5336018070,4965,4965,4965,4965,4
20250108,123200,5335998210,4965,4955,4965,4950,308
20250108,123100,5334473310,4960,4960,4960,4960,30
20250108,123000,5334324510,4965,4965,4965,4965,30
20250108,122900,5334175560,4970,4960,4970,4960,144
20250108,122800,5333460170,4970,4965,4970,4960,70
20250108,122700,5333112410,4960,4945,4960,4945,6
20250108,122600,5333082725,4965,4960,4965,4950,1195
20250108,122500,5327157290,4960,4960,4960,4950,31
20250108,122400,5327003540,4960,4945,4965,4945,1232
20250108,122300,5320902215,4960,4960,4960,4945,193
20250108,122200,5319946060,4960,4945,4960,4945,102
20250108,122100,5319440155,4960,4965,4965,4950,1687
20250108,122000,5311086250,4965,4975,4975,4965,106
20250108,121900,5310558930,4975,4975,4975,4975,0
20250108,121800,5310558930,4975,4960,4975,4960,109
20250108,121700,5310017080,4975,4960,4975,4960,2
20250108,121600,5310007145,4975,4975,4975,4960,51
20250108,121500,5309753825,4980,4975,4980,4950,1892
20250108,121400,5300360325,4975,4960,4975,4960,93
20250108,121300,5299898325,4960,4960,4960,4955,1151
20250108,121200,5294192620,4960,4960,4960,4960,899
20250108,121100,5289733580,4960,4965,4965,4955,2242
20250108,121000,5278609625,4965,4980,4985,4965,313
20250108,120900,5277050800,4980,4965,4980,4965,324
20250108,120800,5275442125,4965,4980,4980,4955,554
20250108,120700,5272696780,4955,4960,4985,4955,317
20250108,120600,5271124090,4960,4960,4960,4960,2
20250108,120500,5271114170,4985,4985,4985,4985,79
20250108,120400,5270720355,4960,4975,4975,4960,3473
20250108,120300,5253470590,4975,4980,4990,4975,98
20250108,120200,5252982765,4990,4990,4990,4980,587
20250108,120100,5250059145,4990,4980,4990,4980,858
20250108,120000,5245782755,4990,4980,4990,4975,864
20250108,115900,5241476220,4980,4955,4980,4955,3353
20250108,115800,5224837000,4960,4965,4965,4945,2848
20250108,115700,5210734450,4965,4960,4965,4960,1196
20250108,115600,5204801985,4955,4960,4965,4955,1363
20250108,115500,5198042455,4960,4965,4965,4955,908
20250108,115400,5193534770,4970,4945,4970,4940,2145
20250108,115300,5182918645,4945,4965,4965,4945,6533
20250108,115200,5150562015,4960,4970,4975,4960,3001
20250108,115100,5135669225,4965,4965,4980,4965,1504
20250108,115000,5128186630,4965,4970,4975,4965,2692
20250108,114900,5114819715,4970,4995,4995,4965,6191
20250108,114800,5083985275,5000,5000,5010,5000,111
20250108,114700,5083430125,5010,5000,5010,4990,747
20250108,114600,5079699205,5000,4990,5010,4990,1005
20250108,114500,5074678650,5010,4985,5010,4980,1691
20250108,114400,5066239730,4985,5000,5010,4985,2747
20250108,114300,5052522905,5000,5010,5010,5000,223
20250108,114200,5051405685,5000,5000,5010,4995,1449
20250108,114100,5044162455,5020,5020,5020,4995,765
20250108,114000,5040336395,5000,5020,5020,5000,955
20250108,113900,5035553015,5020,5030,5030,4995,4341
20250108,113800,5013844070,5040,5020,5040,5010,580
20250108,113700,5010928760,5020,5040,5040,5020,1477
20250108,113600,5003499860,5030,5030,5040,5010,6961
20250108,113500,4968495690,5030,5040,5050,5030,5042
20250108,113400,4943102790,5040,5030,5040,5010,4276
20250108,113300,4921574810,5010,5020,5040,4995,5743
20250108,113200,4892738115,5010,4995,5030,4995,7022
20250108,113100,4857540815,4990,4970,4990,4960,6000
20250108,113000,4827709575,4970,4980,4980,4970,1034
20250108,112900,4822565560,4980,4990,4990,4975,2508
20250108,112800,4810075500,4990,4980,4990,4980,286
20250108,112700,4808650740,4975,4975,4985,4975,630
20250108,112600,4805516480,4985,4985,4985,4985,57
20250108,112500,4805232335,4985,4975,4990,4970,1228
20250108,112400,4799120430,4975,5000,5010,4975,4831
20250108,112300,4775069790,4995,5010,5050,4995,7280
20250108,112200,4738494170,5010,5000,5040,4995,11101
20250108,112100,4682819135,5000,4980,5010,4980,4274
20250108,112000,4661474145,4960,4955,4985,4955,1320
20250108,111900,4654924710,4955,4975,4980,4955,1669
20250108,111800,4646630655,4970,4955,4975,4950,1361
20250108,111700,4639875180,4975,5000,5000,4945,8904
20250108,111600,4595665290,4990,4995,5010,4990,1394
20250108,111500,4588686965,5010,4995,5020,4995,10103
20250108,111400,4538136070,4995,4970,4995,4965,1585
20250108,111300,4530248110,4965,4970,4970,4965,2532
20250108,111200,4517673735,4980,4980,4980,4965,774
20250108,111100,4513827415,4980,4985,4985,4980,3162
20250108,111000,4498078930,4990,5010,5020,4990,1752
20250108,110900,4489323080,5020,5000,5020,4990,6510
20250108,110800,4456735155,5000,4980,5020,4980,6339
20250108,110700,4424995795,4990,4970,4990,4940,9632
20250108,110600,4377213910,4980,4995,4995,4965,5284
20250108,110500,4350918210,4980,5010,5020,4925,16441
20250108,110400,4269256385,5020,4970,5070,4965,24404
20250108,110300,4146717900,4965,4945,4965,4940,2095
20250108,110200,4136348185,4945,4945,4945,4945,449
20250108,110100,4134127880,4940,4945,4955,4940,1603
20250108,110000,4126205500,4945,4955,4960,4945,3139
20250108,105900,4110653285,4955,4960,4960,4955,858
20250108,105800,4106401760,4960,4960,4960,4950,443
20250108,105700,4104206700,4960,4940,4960,4940,984
20250108,105600,4099340205,4940,4945,4955,4940,2398
20250108,105500,4087488185,4955,4955,4960,4945,574
20250108,105400,4084643450,4960,4945,4970,4945,1928
20250108,105300,4075088440,4935,4945,4950,4920,2078
20250108,105200,4064825545,4960,4945,4985,4935,4585
20250108,105100,4042090810,4940,4940,4940,4915,2601
20250108,105000,4029260180,4920,4945,4955,4900,13556
20250108,104900,3962563665,4945,4955,4955,4940,3659
20250108,104800,3944454030,4955,4965,4980,4955,2446
20250108,104700,3932299305,4975,4975,4985,4970,5362
20250108,104600,3905605310,4975,4970,4980,4950,3013
20250108,104500,3890627495,4970,4970,4975,4950,7396
20250108,104400,3853931560,4975,4950,4980,4950,4703
20250108,104300,3830569940,4950,4930,4995,4930,17561
20250108,104200,3743354090,4920,4915,4930,4905,7831
20250108,104100,3704897180,4915,4925,4940,4905,9358
20250108,104000,3658889830,4920,4950,4955,4920,9262
20250108,103900,3613149110,4950,4935,4960,4925,5707
20250108,103800,3584923825,4935,4930,4940,4910,15223
20250108,103700,3510034395,4925,4965,4970,4925,21906
20250108,103600,3401650905,4970,4990,4995,4960,16604
20250108,103500,3319068340,4995,4985,4995,4985,8656
20250108,103400,3275885470,4985,4970,5040,4965,38671
20250108,103300,3082911910,4965,5030,5080,4960,67196
20250108,103200,2745895405,5040,5000,5100,4990,125993
20250108,103100,2110043860,5020,4955,5040,4900,76045
20250108,103000,1731466565,4930,4915,4970,4880,26819
20250108,102900,1599149725,4915,4885,4915,4875,6730
20250108,102800,1566205895,4885,4865,4890,4855,5684
20250108,102700,1538485555,4875,4895,4895,4875,7000
20250108,102600,1504312740,4890,4820,4925,4820,28087
20250108,102500,1367485660,4820,4820,4820,4810,155
20250108,102400,1366738760,4825,4820,4825,4820,185
20250108,102300,1365847055,4820,4815,4825,4815,836
20250108,102200,1361815540,4810,4805,4810,4805,291
20250108,102100,1360416830,4805,4805,4805,4800,2052
20250108,102000,1350561190,4820,4820,4820,4805,592
20250108,101900,1347713055,4820,4820,4820,4810,80
20250108,101800,1347327555,4820,4805,4820,4805,688
20250108,101700,1344018705,4810,4825,4825,4810,1279
20250108,101600,1337850530,4825,4820,4825,4815,435
20250108,101500,1335751700,4825,4810,4825,4810,1123
20250108,101400,1330333970,4810,4810,4820,4810,215
20250108,101300,1329298720,4820,4805,4820,4805,188
20250108,101200,1328395355,4810,4850,4850,4810,6462
20250108,101100,1297218790,4850,4850,4865,4850,2696
20250108,101000,1284130185,4850,4840,4855,4830,2527
20250108,100900,1271876965,4830,4830,4840,4830,1493
20250108,100800,1264663035,4830,4850,4850,4830,430
20250108,100700,1262580075,4840,4840,4840,4830,851
20250108,100600,1258462750,4840,4845,4860,4840,5726
20250108,100500,1230686930,4845,4845,4860,4825,5066
20250108,100400,1206114925,4850,4770,4850,4770,5233
20250108,100300,1180895930,4750,4775,4775,4750,591
20250108,100200,1178080355,4775,4755,4775,4745,227
20250108,100100,1177002325,4755,4770,4770,4755,775
20250108,100000,1173310270,4775,4770,4775,4750,172
20250108,095900,1172493095,4770,4750,4770,4750,495
20250108,095800,1170137845,4750,4745,4750,4745,455
20250108,095700,1167976845,4745,4750,4775,4745,908
20250108,095600,1163665070,4750,4775,4775,4750,446
20250108,095500,1161544070,4750,4750,4750,4750,119
20250108,095400,1160978820,4750,4780,4780,4750,1032
20250108,095300,1156070985,4780,4770,4780,4760,638
20250108,095200,1153032205,4780,4780,4780,4780,20
20250108,095100,1152936605,4780,4780,4785,4780,533
20250108,095000,1150388855,4780,4780,4780,4780,100
20250108,094900,1149910855,4780,4770,4780,4770,801
20250108,094800,1146083075,4770,4765,4775,4765,1387
20250108,094700,1139470615,4765,4760,4765,4760,129
20250108,094600,1138856320,4770,4770,4770,4770,142
20250108,094500,1138178980,4770,4755,4770,4750,816
20250108,094400,1134288885,4750,4760,4770,4750,1659
20250108,094300,1126406990,4775,4760,4775,4760,14
20250108,094200,1126340170,4760,4760,4760,4760,934
20250108,094100,1121894330,4775,4775,4775,4760,571
20250108,094000,1119168015,4775,4770,4775,4770,860
20250108,093900,1115064345,4770,4760,4770,4750,1036
20250108,093800,1110142735,4750,4755,4765,4750,1516
20250108,093700,1102937465,4770,4755,4770,4755,877
20250108,093600,1098764695,4750,4755,4755,4750,2055
20250108,093500,1089003195,4750,4745,4750,4745,34
20250108,093400,1088841795,4745,4750,4750,4745,236
20250108,093300,1087721210,4750,4745,4750,4745,507
20250108,093200,1085315485,4730,4730,4730,4730,146
20250108,093100,1084624905,4730,4750,4750,4730,237
20250108,093000,1083501955,4750,4745,4750,4745,110
20250108,092900,1082979960,4745,4745,4745,4730,112
20250108,092800,1082450155,4730,4730,4730,4730,1124
20250108,092700,1077133635,4730,4740,4740,4730,1873
20250108,092600,1068258980,4740,4755,4755,4740,212
20250108,092500,1067250950,4755,4755,4760,4755,193
20250108,092400,1066332720,4765,4725,4770,4705,4255
20250108,092300,1046258715,4720,4750,4755,4720,10019
20250108,092200,998801215,4755,4770,4770,4750,2467
20250108,092100,987060725,4760,4785,4790,4755,6568
20250108,092000,955723770,4805,4790,4805,4790,380
20250108,091900,953901980,4785,4795,4795,4785,857
20250108,091800,949794625,4800,4810,4810,4800,1882
20250108,091700,940754510,4805,4785,4805,4785,473
20250108,091600,938485130,4795,4800,4815,4775,3879
20250108,091500,919918855,4820,4815,4820,4795,5079
20250108,091400,895525185,4815,4835,4835,4815,2681
20250108,091300,882599000,4830,4835,4840,4830,2170
20250108,091200,872116200,4840,4830,4850,4830,582
20250108,091100,869302620,4830,4880,4880,4820,5459
20250108,091000,842891390,4865,4875,4895,4850,5296
20250108,090900,817091925,4875,4890,4890,4860,6722
20250108,090800,784357770,4875,4910,4910,4875,8720
20250108,090700,741684670,4910,4930,4950,4895,14565
20250108,090600,670044410,4940,4805,5000,4805,81046
20250108,090500,270497285,4830,4785,4845,4785,3586
20250108,090400,253225695,4795,4780,4805,4775,4381
20250108,090300,232243595,4780,4805,4805,4780,1193
20250108,090200,226530870,4805,4800,4810,4770,3087
20250108,090100,211704705,4790,4825,4865,4770,12804
20250108,090000,150140095,4875,4845,4900,4805,29917