KissMeData/437730/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,213900,56578973630,9430,9430,9430,9430,37978
20250109,213800,56578973630,9430,9430,9430,9430,0
20250109,213700,56578973630,9430,9430,9430,9430,0
20250109,213600,56578973630,9430,9430,9430,9430,0
20250109,213500,56578973630,9430,9430,9430,9430,0
20250109,213400,56578973630,9430,9430,9430,9430,0
20250109,213300,56578973630,9430,9430,9430,9430,0
20250109,213200,56578973630,9430,9430,9430,9430,0
20250109,213100,56578973630,9430,9430,9430,9430,0
20250109,213000,56578973630,9430,9430,9430,9430,0
20250109,212900,56578973630,9430,9430,9430,9430,0
20250109,212800,56578973630,9430,9430,9430,9430,0
20250109,212700,56578973630,9430,9430,9430,9430,0
20250109,212600,56578973630,9430,9430,9430,9430,0
20250109,212500,56578973630,9430,9430,9430,9430,0
20250109,212400,56578973630,9430,9430,9430,9430,0
20250109,212300,56578973630,9430,9430,9430,9430,0
20250109,212200,56578973630,9430,9430,9430,9430,0
20250109,212100,56578973630,9430,9430,9430,9430,0
20250109,212000,56578973630,9430,9430,9430,9430,0
20250109,211900,56578973630,9430,9430,9430,9430,0
20250109,211800,56578973630,9430,9430,9430,9430,0
20250109,211700,56578973630,9430,9430,9430,9430,0
20250109,211600,56578973630,9430,9430,9430,9430,0
20250109,211500,56578973630,9430,9430,9430,9430,0
20250109,211400,56578973630,9430,9430,9430,9430,0
20250109,211300,56578973630,9430,9430,9430,9430,0
20250109,211200,56578973630,9430,9430,9430,9430,0
20250109,211100,56578973630,9430,9430,9430,9430,0
20250109,211000,56578973630,9430,9430,9430,9430,0
20250109,210900,56578973630,9430,9430,9430,9430,37978
20250109,210800,56578973630,9430,9430,9430,9430,0
20250109,210700,56578973630,9430,9430,9430,9430,0
20250109,210600,56578973630,9430,9430,9430,9430,0
20250109,210500,56578973630,9430,9430,9430,9430,0
20250109,210400,56578973630,9430,9430,9430,9430,0
20250109,210300,56578973630,9430,9430,9430,9430,0
20250109,210200,56578973630,9430,9430,9430,9430,0
20250109,210100,56578973630,9430,9430,9430,9430,0
20250109,210000,56578973630,9430,9430,9430,9430,0
20250109,205900,56578973630,9430,9430,9430,9430,0
20250109,205800,56578973630,9430,9430,9430,9430,0
20250109,205700,56578973630,9430,9430,9430,9430,0
20250109,205600,56578973630,9430,9430,9430,9430,0
20250109,205500,56578973630,9430,9430,9430,9430,0
20250109,205400,56578973630,9430,9430,9430,9430,0
20250109,205300,56578973630,9430,9430,9430,9430,0
20250109,205200,56578973630,9430,9430,9430,9430,0
20250109,205100,56578973630,9430,9430,9430,9430,0
20250109,205000,56578973630,9430,9430,9430,9430,0
20250109,204900,56578973630,9430,9430,9430,9430,0
20250109,204800,56578973630,9430,9430,9430,9430,0
20250109,204700,56578973630,9430,9430,9430,9430,0
20250109,204600,56578973630,9430,9430,9430,9430,0
20250109,204500,56578973630,9430,9430,9430,9430,0
20250109,204400,56578973630,9430,9430,9430,9430,0
20250109,204300,56578973630,9430,9430,9430,9430,0
20250109,204200,56578973630,9430,9430,9430,9430,0
20250109,204100,56578973630,9430,9430,9430,9430,0
20250109,204000,56578973630,9430,9430,9430,9430,0
20250109,203900,56578973630,9430,9430,9430,9430,37978
20250109,203800,56578973630,9430,9430,9430,9430,0
20250109,203700,56578973630,9430,9430,9430,9430,0
20250109,203600,56578973630,9430,9430,9430,9430,0
20250109,203500,56578973630,9430,9430,9430,9430,0
20250109,203400,56578973630,9430,9430,9430,9430,0
20250109,203300,56578973630,9430,9430,9430,9430,0
20250109,203200,56578973630,9430,9430,9430,9430,0
20250109,203100,56578973630,9430,9430,9430,9430,0
20250109,203000,56578973630,9430,9430,9430,9430,0
20250109,202900,56578973630,9430,9430,9430,9430,0
20250109,202800,56578973630,9430,9430,9430,9430,0
20250109,202700,56578973630,9430,9430,9430,9430,0
20250109,202600,56578973630,9430,9430,9430,9430,0
20250109,202500,56578973630,9430,9430,9430,9430,0
20250109,202400,56578973630,9430,9430,9430,9430,0
20250109,202300,56578973630,9430,9430,9430,9430,0
20250109,202200,56578973630,9430,9430,9430,9430,0
20250109,202100,56578973630,9430,9430,9430,9430,0
20250109,202000,56578973630,9430,9430,9430,9430,0
20250109,201900,56578973630,9430,9430,9430,9430,0
20250109,201800,56578973630,9430,9430,9430,9430,0
20250109,201700,56578973630,9430,9430,9430,9430,0
20250109,201600,56578973630,9430,9430,9430,9430,0
20250109,201500,56578973630,9430,9430,9430,9430,0
20250109,201400,56578973630,9430,9430,9430,9430,0
20250109,201300,56578973630,9430,9430,9430,9430,0
20250109,201200,56578973630,9430,9430,9430,9430,0
20250109,201100,56578973630,9430,9430,9430,9430,0
20250109,201000,56578973630,9430,9430,9430,9430,0
20250109,200900,56578973630,9430,9430,9430,9430,37978
20250109,200800,56578973630,9430,9430,9430,9430,0
20250109,200700,56578973630,9430,9430,9430,9430,0
20250109,200600,56578973630,9430,9430,9430,9430,0
20250109,200500,56578973630,9430,9430,9430,9430,0
20250109,200400,56578973630,9430,9430,9430,9430,0
20250109,200300,56578973630,9430,9430,9430,9430,0
20250109,200200,56578973630,9430,9430,9430,9430,0
20250109,200100,56578973630,9430,9430,9430,9430,0
20250109,200000,56578973630,9430,9430,9430,9430,0
20250109,195900,56578973630,9430,9430,9430,9430,0
20250109,195800,56578973630,9430,9430,9430,9430,0
20250109,195700,56578973630,9430,9430,9430,9430,0
20250109,195600,56578973630,9430,9430,9430,9430,0
20250109,195500,56578973630,9430,9430,9430,9430,0
20250109,195400,56578973630,9430,9430,9430,9430,0
20250109,195300,56578973630,9430,9430,9430,9430,0
20250109,195200,56578973630,9430,9430,9430,9430,0
20250109,195100,56578973630,9430,9430,9430,9430,0
20250109,195000,56578973630,9430,9430,9430,9430,0
20250109,194900,56578973630,9430,9430,9430,9430,0
20250109,194800,56578973630,9430,9430,9430,9430,0
20250109,194700,56578973630,9430,9430,9430,9430,0
20250109,194600,56578973630,9430,9430,9430,9430,0
20250109,194500,56578973630,9430,9430,9430,9430,0
20250109,194400,56578973630,9430,9430,9430,9430,0
20250109,194300,56578973630,9430,9430,9430,9430,0
20250109,194200,56578973630,9430,9430,9430,9430,0
20250109,194100,56578973630,9430,9430,9430,9430,0
20250109,194000,56578973630,9430,9430,9430,9430,0
20250109,193900,56578973630,9430,9430,9430,9430,37978
20250109,193800,56578973630,9430,9430,9430,9430,0
20250109,193700,56578973630,9430,9430,9430,9430,0
20250109,193600,56578973630,9430,9430,9430,9430,0
20250109,193500,56578973630,9430,9430,9430,9430,0
20250109,193400,56578973630,9430,9430,9430,9430,0
20250109,193300,56578973630,9430,9430,9430,9430,0
20250109,193200,56578973630,9430,9430,9430,9430,0
20250109,193100,56578973630,9430,9430,9430,9430,0
20250109,193000,56578973630,9430,9430,9430,9430,0
20250109,192900,56578973630,9430,9430,9430,9430,0
20250109,192800,56578973630,9430,9430,9430,9430,0
20250109,192700,56578973630,9430,9430,9430,9430,0
20250109,192600,56578973630,9430,9430,9430,9430,0
20250109,192500,56578973630,9430,9430,9430,9430,0
20250109,192400,56578973630,9430,9430,9430,9430,0
20250109,192300,56578973630,9430,9430,9430,9430,0
20250109,192200,56578973630,9430,9430,9430,9430,0
20250109,192100,56578973630,9430,9430,9430,9430,0
20250109,192000,56578973630,9430,9430,9430,9430,0
20250109,191900,56578973630,9430,9430,9430,9430,0
20250109,191800,56578973630,9430,9430,9430,9430,0
20250109,191700,56578973630,9430,9430,9430,9430,0
20250109,191600,56578973630,9430,9430,9430,9430,0
20250109,191500,56578973630,9430,9430,9430,9430,0
20250109,191400,56578973630,9430,9430,9430,9430,0
20250109,191300,56578973630,9430,9430,9430,9430,0
20250109,191200,56578973630,9430,9430,9430,9430,0
20250109,191100,56578973630,9430,9430,9430,9430,0
20250109,191000,56578973630,9430,9430,9430,9430,0
20250109,190900,56578973630,9430,9430,9430,9430,37978
20250109,190800,56578973630,9430,9430,9430,9430,0
20250109,190700,56578973630,9430,9430,9430,9430,0
20250109,190600,56578973630,9430,9430,9430,9430,0
20250109,190500,56578973630,9430,9430,9430,9430,0
20250109,190400,56578973630,9430,9430,9430,9430,0
20250109,190300,56578973630,9430,9430,9430,9430,0
20250109,190200,56578973630,9430,9430,9430,9430,0
20250109,190100,56578973630,9430,9430,9430,9430,0
20250109,190000,56578973630,9430,9430,9430,9430,0
20250109,185900,56578973630,9430,9430,9430,9430,0
20250109,185800,56578973630,9430,9430,9430,9430,0
20250109,185700,56578973630,9430,9430,9430,9430,0
20250109,185600,56578973630,9430,9430,9430,9430,0
20250109,185500,56578973630,9430,9430,9430,9430,0
20250109,185400,56578973630,9430,9430,9430,9430,0
20250109,185300,56578973630,9430,9430,9430,9430,0
20250109,185200,56578973630,9430,9430,9430,9430,0
20250109,185100,56578973630,9430,9430,9430,9430,0
20250109,185000,56578973630,9430,9430,9430,9430,0
20250109,184900,56578973630,9430,9430,9430,9430,0
20250109,184800,56578973630,9430,9430,9430,9430,0
20250109,184700,56578973630,9430,9430,9430,9430,0
20250109,184600,56578973630,9430,9430,9430,9430,0
20250109,184500,56578973630,9430,9430,9430,9430,0
20250109,184400,56578973630,9430,9430,9430,9430,0
20250109,184300,56578973630,9430,9430,9430,9430,0
20250109,184200,56578973630,9430,9430,9430,9430,0
20250109,184100,56578973630,9430,9430,9430,9430,0
20250109,184000,56578973630,9430,9430,9430,9430,0
20250109,183900,56578973630,9430,9430,9430,9430,37978
20250109,183800,56578973630,9430,9430,9430,9430,0
20250109,183700,56578973630,9430,9430,9430,9430,0
20250109,183600,56578973630,9430,9430,9430,9430,0
20250109,183500,56578973630,9430,9430,9430,9430,0
20250109,183400,56578973630,9430,9430,9430,9430,0
20250109,183300,56578973630,9430,9430,9430,9430,0
20250109,183200,56578973630,9430,9430,9430,9430,0
20250109,183100,56578973630,9430,9430,9430,9430,0
20250109,183000,56578973630,9430,9430,9430,9430,0
20250109,182900,56578973630,9430,9430,9430,9430,0
20250109,182800,56578973630,9430,9430,9430,9430,0
20250109,182700,56578973630,9430,9430,9430,9430,0
20250109,182600,56578973630,9430,9430,9430,9430,0
20250109,182500,56578973630,9430,9430,9430,9430,0
20250109,182400,56578973630,9430,9430,9430,9430,0
20250109,182300,56578973630,9430,9430,9430,9430,0
20250109,182200,56578973630,9430,9430,9430,9430,0
20250109,182100,56578973630,9430,9430,9430,9430,0
20250109,182000,56578973630,9430,9430,9430,9430,0
20250109,181900,56578973630,9430,9430,9430,9430,0
20250109,181800,56578973630,9430,9430,9430,9430,0
20250109,181700,56578973630,9430,9430,9430,9430,0
20250109,181600,56578973630,9430,9430,9430,9430,0
20250109,181500,56578973630,9430,9430,9430,9430,0
20250109,181400,56578973630,9430,9430,9430,9430,0
20250109,181300,56578973630,9430,9430,9430,9430,0
20250109,181200,56578973630,9430,9430,9430,9430,0
20250109,181100,56578973630,9430,9430,9430,9430,0
20250109,181000,56578973630,9430,9430,9430,9430,0
20250109,180900,56578973630,9430,9430,9430,9430,37978
20250109,180800,56578973630,9430,9430,9430,9430,0
20250109,180700,56578973630,9430,9430,9430,9430,0
20250109,180600,56578973630,9430,9430,9430,9430,0
20250109,180500,56578973630,9430,9430,9430,9430,0
20250109,180400,56578973630,9430,9430,9430,9430,0
20250109,180300,56578973630,9430,9430,9430,9430,0
20250109,180200,56578973630,9430,9430,9430,9430,0
20250109,180100,56578973630,9430,9430,9430,9430,0
20250109,180000,56578973630,9430,9430,9430,9430,0
20250109,175900,56578973630,9430,9430,9430,9430,0
20250109,175800,56578973630,9430,9430,9430,9430,0
20250109,175700,56578973630,9430,9430,9430,9430,0
20250109,175600,56578973630,9430,9430,9430,9430,0
20250109,175500,56578973630,9430,9430,9430,9430,0
20250109,175400,56578973630,9430,9430,9430,9430,0
20250109,175300,56578973630,9430,9430,9430,9430,0
20250109,175200,56578973630,9430,9430,9430,9430,0
20250109,175100,56578973630,9430,9430,9430,9430,0
20250109,175000,56578973630,9430,9430,9430,9430,0
20250109,174900,56578973630,9430,9430,9430,9430,0
20250109,174800,56578973630,9430,9430,9430,9430,0
20250109,174700,56578973630,9430,9430,9430,9430,0
20250109,174600,56578973630,9430,9430,9430,9430,0
20250109,174500,56578973630,9430,9430,9430,9430,0
20250109,174400,56578973630,9430,9430,9430,9430,0
20250109,174300,56578973630,9430,9430,9430,9430,0
20250109,174200,56578973630,9430,9430,9430,9430,0
20250109,174100,56578973630,9430,9430,9430,9430,0
20250109,174000,56578973630,9430,9430,9430,9430,0
20250109,173900,56578973630,9430,9430,9430,9430,37978
20250109,173800,56578973630,9430,9430,9430,9430,0
20250109,173700,56578973630,9430,9430,9430,9430,0
20250109,173600,56578973630,9430,9430,9430,9430,0
20250109,173500,56578973630,9430,9430,9430,9430,0
20250109,173400,56578973630,9430,9430,9430,9430,0
20250109,173300,56578973630,9430,9430,9430,9430,0
20250109,173200,56578973630,9430,9430,9430,9430,0
20250109,173100,56578973630,9430,9430,9430,9430,0
20250109,173000,56578973630,9430,9430,9430,9430,0
20250109,172900,56578973630,9430,9430,9430,9430,0
20250109,172800,56578973630,9430,9430,9430,9430,0
20250109,172700,56578973630,9430,9430,9430,9430,0
20250109,172600,56578973630,9430,9430,9430,9430,0
20250109,172500,56578973630,9430,9430,9430,9430,0
20250109,172400,56578973630,9430,9430,9430,9430,0
20250109,172300,56578973630,9430,9430,9430,9430,0
20250109,172200,56578973630,9430,9430,9430,9430,0
20250109,172100,56578973630,9430,9430,9430,9430,0
20250109,172000,56578973630,9430,9430,9430,9430,0
20250109,171900,56578973630,9430,9430,9430,9430,0
20250109,171800,56578973630,9430,9430,9430,9430,0
20250109,171700,56578973630,9430,9430,9430,9430,0
20250109,171600,56578973630,9430,9430,9430,9430,0
20250109,171500,56578973630,9430,9430,9430,9430,0
20250109,171400,56578973630,9430,9430,9430,9430,0
20250109,171300,56578973630,9430,9430,9430,9430,0
20250109,171200,56578973630,9430,9430,9430,9430,0
20250109,171100,56578973630,9430,9430,9430,9430,0
20250109,171000,56578973630,9430,9430,9430,9430,0
20250109,170900,56578973630,9430,9430,9430,9430,37978
20250109,170800,56578973630,9430,9430,9430,9430,0
20250109,170700,56578973630,9430,9430,9430,9430,0
20250109,170600,56578973630,9430,9430,9430,9430,0
20250109,170500,56578973630,9430,9430,9430,9430,0
20250109,170400,56578973630,9430,9430,9430,9430,0
20250109,170300,56578973630,9430,9430,9430,9430,0
20250109,170200,56578973630,9430,9430,9430,9430,0
20250109,170100,56578973630,9430,9430,9430,9430,0
20250109,170000,56578973630,9430,9430,9430,9430,0
20250109,165900,56578973630,9430,9430,9430,9430,0
20250109,165800,56578973630,9430,9430,9430,9430,0
20250109,165700,56578973630,9430,9430,9430,9430,0
20250109,165600,56578973630,9430,9430,9430,9430,0
20250109,165500,56578973630,9430,9430,9430,9430,0
20250109,165400,56578973630,9430,9430,9430,9430,0
20250109,165300,56578973630,9430,9430,9430,9430,0
20250109,165200,56578973630,9430,9430,9430,9430,0
20250109,165100,56578973630,9430,9430,9430,9430,0
20250109,165000,56578973630,9430,9430,9430,9430,0
20250109,164900,56578973630,9430,9430,9430,9430,0
20250109,164800,56578973630,9430,9430,9430,9430,0
20250109,164700,56578973630,9430,9430,9430,9430,0
20250109,164600,56578973630,9430,9430,9430,9430,0
20250109,164500,56578973630,9430,9430,9430,9430,0
20250109,164400,56578973630,9430,9430,9430,9430,0
20250109,164300,56578973630,9430,9430,9430,9430,0
20250109,164200,56578973630,9430,9430,9430,9430,0
20250109,164100,56578973630,9430,9430,9430,9430,0
20250109,164000,56578973630,9430,9430,9430,9430,0
20250109,163900,56578973630,9430,9430,9430,9430,37978
20250109,163800,56578973630,9430,9430,9430,9430,0
20250109,163700,56578973630,9430,9430,9430,9430,0
20250109,163600,56578973630,9430,9430,9430,9430,0
20250109,163500,56578973630,9430,9430,9430,9430,0
20250109,163400,56578973630,9430,9430,9430,9430,0
20250109,163300,56578973630,9430,9430,9430,9430,0
20250109,163200,56578973630,9430,9430,9430,9430,0
20250109,163100,56578973630,9430,9430,9430,9430,0
20250109,163000,56578973630,9430,9430,9430,9430,0
20250109,162900,56578973630,9430,9430,9430,9430,0
20250109,162800,56578973630,9430,9430,9430,9430,0
20250109,162700,56578973630,9430,9430,9430,9430,0
20250109,162600,56578973630,9430,9430,9430,9430,0
20250109,162500,56578973630,9430,9430,9430,9430,0
20250109,162400,56578973630,9430,9430,9430,9430,0
20250109,162300,56578973630,9430,9430,9430,9430,0
20250109,162200,56578973630,9430,9430,9430,9430,0
20250109,162100,56578973630,9430,9430,9430,9430,0
20250109,162000,56578973630,9430,9430,9430,9430,0
20250109,161900,56578973630,9430,9430,9430,9430,0
20250109,161800,56578973630,9430,9430,9430,9430,0
20250109,161700,56578973630,9430,9430,9430,9430,0
20250109,161600,56578973630,9430,9430,9430,9430,0
20250109,161500,56578973630,9430,9430,9430,9430,0
20250109,161400,56578973630,9430,9430,9430,9430,0
20250109,161300,56578973630,9430,9430,9430,9430,0
20250109,161200,56578973630,9430,9430,9430,9430,0
20250109,161100,56578973630,9430,9430,9430,9430,0
20250109,161000,56578973630,9430,9430,9430,9430,0
20250109,160900,56578973630,9430,9430,9430,9430,37978
20250109,160800,56578973630,9430,9430,9430,9430,0
20250109,160700,56578973630,9430,9430,9430,9430,0
20250109,160600,56578973630,9430,9430,9430,9430,0
20250109,160500,56578973630,9430,9430,9430,9430,0
20250109,160400,56578973630,9430,9430,9430,9430,0
20250109,160300,56578973630,9430,9430,9430,9430,0
20250109,160200,56578973630,9430,9430,9430,9430,0
20250109,160100,56578973630,9430,9430,9430,9430,0
20250109,160000,56578973630,9430,9430,9430,9430,0
20250109,155900,56578973630,9430,9430,9430,9430,0
20250109,155800,56578973630,9430,9430,9430,9430,0
20250109,155700,56578973630,9430,9430,9430,9430,0
20250109,155600,56578973630,9430,9430,9430,9430,0
20250109,155500,56578973630,9430,9430,9430,9430,0
20250109,155400,56578973630,9430,9430,9430,9430,0
20250109,155300,56578973630,9430,9430,9430,9430,0
20250109,155200,56578973630,9430,9430,9430,9430,0
20250109,155100,56578973630,9430,9430,9430,9430,0
20250109,155000,56578973630,9430,9430,9430,9430,0
20250109,154900,56578973630,9430,9430,9430,9430,0
20250109,154800,56578973630,9430,9430,9430,9430,0
20250109,154700,56578973630,9430,9430,9430,9430,0
20250109,154600,56578973630,9430,9430,9430,9430,0
20250109,154500,56578973630,9430,9430,9430,9430,0
20250109,154400,56578973630,9430,9430,9430,9430,0
20250109,154300,56578973630,9430,9430,9430,9430,0
20250109,154200,56578973630,9430,9430,9430,9430,0
20250109,154100,56578973630,9430,9430,9430,9430,0
20250109,154000,56578973630,9430,9430,9430,9430,0
20250109,153900,56578973630,9430,9430,9430,9430,37978
20250109,153800,56578973630,9430,9430,9430,9430,0
20250109,153700,56578973630,9430,9430,9430,9430,0
20250109,153600,56578973630,9430,9430,9430,9430,0
20250109,153500,56578973630,9430,9430,9430,9430,0
20250109,153400,56578973630,9430,9430,9430,9430,0
20250109,153300,56578973630,9430,9430,9430,9430,0
20250109,153200,56578973630,9430,9430,9430,9430,0
20250109,153100,56578973630,9430,9430,9430,9430,0
20250109,153000,56578973630,9430,9430,9430,9430,37978
20250109,152900,56220841090,9400,9400,9400,9400,0
20250109,152800,56220841090,9400,9400,9400,9400,0
20250109,152700,56220841090,9400,9400,9400,9400,0
20250109,152600,56220841090,9400,9400,9400,9400,0
20250109,152500,56220841090,9400,9400,9400,9400,0
20250109,152400,56220841090,9400,9400,9400,9400,0
20250109,152300,56220841090,9400,9400,9400,9400,0
20250109,152200,56220841090,9400,9400,9400,9400,0
20250109,152100,56220841090,9400,9400,9400,9400,0
20250109,152000,56220841090,9400,9400,9400,9400,0
20250109,151900,56220841090,9400,9380,9400,9380,9097
20250109,151800,56135445620,9380,9380,9400,9380,5230
20250109,151700,56086361250,9380,9380,9390,9380,6157
20250109,151600,56028573010,9380,9400,9410,9370,5657
20250109,151500,55975471980,9410,9420,9420,9400,14617
20250109,151400,55837841330,9430,9430,9440,9420,7508
20250109,151300,55767041910,9430,9420,9440,9410,6734
20250109,151200,55703541380,9410,9390,9420,9390,4106
20250109,151100,55664919790,9400,9380,9400,9380,5421
20250109,151000,55613963220,9380,9360,9410,9340,9629
20250109,150900,55523794750,9350,9370,9370,9350,1929
20250109,150800,55505730490,9370,9350,9370,9340,7505
20250109,150700,55435533080,9350,9370,9370,9340,5371
20250109,150600,55385300680,9370,9380,9380,9350,2788
20250109,150500,55359202630,9350,9360,9380,9350,3807
20250109,150400,55323564490,9370,9380,9380,9350,2651
20250109,150300,55298752400,9380,9370,9390,9330,8318
20250109,150200,55220980490,9370,9360,9380,9350,4066
20250109,150100,55182926490,9360,9390,9390,9350,6047
20250109,150000,55126274820,9390,9420,9420,9380,3839
20250109,145900,55090192020,9420,9370,9420,9370,5797
20250109,145800,55035732870,9360,9360,9370,9350,6638
20250109,145700,54973619230,9370,9380,9380,9360,1954
20250109,145600,54955308140,9390,9350,9390,9340,3186
20250109,145500,54925513150,9360,9350,9380,9340,6232
20250109,145400,54867217260,9350,9360,9410,9350,8068
20250109,145300,54791695650,9360,9390,9400,9350,14890
20250109,145200,54652214170,9400,9390,9410,9380,6282
20250109,145100,54593193770,9390,9420,9420,9390,6257
20250109,145000,54534369050,9420,9430,9440,9400,19387
20250109,144900,54351930090,9440,9440,9460,9430,4048
20250109,144800,54313702820,9450,9430,9460,9420,13449
20250109,144700,54186795850,9430,9460,9470,9430,6169
20250109,144600,54128522860,9450,9440,9470,9430,7066
20250109,144500,54061758870,9450,9480,9500,9440,9194
20250109,144400,53974765950,9480,9450,9540,9450,9226
20250109,144300,53887190920,9450,9510,9520,9450,19422
20250109,144200,53703040370,9510,9550,9550,9510,7913
20250109,144100,53627566930,9550,9570,9580,9520,10441
20250109,144000,53527878770,9570,9520,9580,9520,31187
20250109,143900,53229868510,9520,9490,9530,9480,13350
20250109,143800,53102914640,9490,9500,9520,9470,11207
20250109,143700,52996503840,9510,9500,9530,9490,10923
20250109,143600,52892677180,9500,9470,9510,9460,4730
20250109,143500,52847776880,9460,9480,9520,9460,8748
20250109,143400,52764828950,9480,9480,9500,9460,6457
20250109,143300,52703599000,9480,9460,9480,9450,10611
20250109,143200,52603247870,9460,9490,9500,9460,10364
20250109,143100,52505040850,9490,9500,9510,9480,11282
20250109,143000,52397946980,9490,9500,9510,9490,6471
20250109,142900,52336457820,9500,9500,9550,9490,15388
20250109,142800,52190307900,9530,9590,9600,9500,26140
20250109,142700,51940583100,9590,9530,9610,9530,41851
20250109,142600,51539726160,9540,9500,9540,9490,9598
20250109,142500,51448439570,9500,9510,9560,9480,20215
20250109,142400,51256023250,9520,9490,9540,9480,17472
20250109,142300,51089960600,9490,9550,9580,9490,29788
20250109,142200,50805855300,9560,9550,9600,9530,33678
20250109,142100,50483790170,9570,9560,9640,9540,58155
20250109,142000,49926460980,9560,9480,9570,9440,50340
20250109,141900,49447314860,9470,9580,9600,9450,91677
20250109,141800,48573111940,9570,9390,9700,9390,265733
20250109,141700,46031660640,9400,9380,9400,9370,8887
20250109,141600,45948243140,9370,9380,9390,9360,5997
20250109,141500,45892016940,9370,9370,9380,9340,3666
20250109,141400,45857676040,9340,9390,9390,9340,6544
20250109,141300,45796351700,9390,9340,9390,9330,9439
20250109,141200,45707884550,9340,9350,9350,9330,4460
20250109,141100,45666221640,9350,9380,9380,9350,5046
20250109,141000,45618961620,9370,9360,9380,9340,9018
20250109,140900,45534551210,9370,9370,9390,9370,10712
20250109,140800,45434065060,9380,9390,9390,9370,8413
20250109,140700,45355114500,9390,9360,9390,9350,18043
20250109,140600,45186062440,9360,9370,9380,9350,8527
20250109,140500,45106176850,9370,9340,9380,9340,13051
20250109,140400,44983940220,9350,9350,9370,9310,8892
20250109,140300,44900924400,9340,9350,9370,9340,11574
20250109,140200,44792622070,9350,9310,9350,9300,16813
20250109,140100,44635729590,9310,9320,9320,9300,1441
20250109,140000,44622312560,9290,9290,9320,9260,6292
20250109,135900,44563883370,9300,9310,9310,9290,2559
20250109,135800,44540081610,9310,9310,9320,9290,5378
20250109,135700,44490006460,9310,9260,9310,9260,7087
20250109,135600,44424091640,9290,9250,9290,9250,8153
20250109,135500,44348468660,9250,9280,9280,9250,1861
20250109,135400,44331240900,9280,9260,9280,9260,3178
20250109,135300,44301792160,9260,9220,9270,9220,8753
20250109,135200,44220852830,9220,9220,9240,9210,5886
20250109,135100,44166560790,9240,9250,9260,9210,11369
20250109,135000,44061657350,9250,9240,9260,9240,3014
20250109,134900,44033800630,9240,9250,9270,9240,4157
20250109,134800,43995341170,9250,9270,9270,9250,1889
20250109,134700,43977855350,9270,9290,9290,9260,4627
20250109,134600,43934947590,9290,9250,9300,9250,2533
20250109,134500,43911417940,9270,9270,9270,9250,17239
20250109,134400,43751875250,9260,9290,9300,9260,4182
20250109,134300,43713089930,9280,9290,9300,9270,4681
20250109,134200,43669609150,9290,9300,9300,9280,3167
20250109,134100,43640192750,9300,9310,9310,9280,4212
20250109,134000,43601062040,9310,9300,9310,9290,5528
20250109,133900,43549633210,9300,9300,9310,9290,4176
20250109,133800,43510804910,9290,9280,9300,9280,4240
20250109,133700,43471419460,9290,9280,9300,9270,3239
20250109,133600,43441349610,9280,9260,9280,9260,2742
20250109,133500,43415922620,9260,9250,9270,9240,2239
20250109,133400,43395201490,9250,9230,9280,9230,2902
20250109,133300,43368349140,9220,9290,9290,9220,6511
20250109,133200,43308072130,9290,9240,9350,9230,10029
20250109,133100,43214765190,9240,9260,9260,9200,42387
20250109,133000,42823985250,9260,9300,9300,9250,11854
20250109,132900,42714149540,9300,9280,9310,9280,7696
20250109,132800,42642658380,9280,9350,9350,9280,8898
20250109,132700,42559726100,9360,9350,9380,9330,5328
20250109,132600,42509879870,9380,9320,9400,9300,8119
20250109,132500,42434171150,9330,9410,9420,9320,19822
20250109,132400,42248293280,9410,9360,9440,9350,40682
20250109,132300,41866359870,9370,9260,9380,9250,22278
20250109,132200,41658712550,9260,9280,9290,9240,25190
20250109,132100,41425421550,9280,9330,9330,9270,25431
20250109,132000,41189121490,9330,9350,9380,9330,7400
20250109,131900,41119937160,9350,9390,9390,9350,6751
20250109,131800,41056752300,9380,9370,9390,9360,4245
20250109,131700,41016959340,9360,9380,9430,9360,16802
20250109,131600,40858872420,9380,9380,9390,9360,7321
20250109,131500,40790286160,9370,9380,9390,9360,8790
20250109,131400,40707857150,9370,9420,9430,9350,27228
20250109,131300,40452062850,9420,9410,9460,9400,46214
20250109,131200,40016099370,9410,9360,9410,9330,26791
20250109,131100,39764816890,9370,9360,9380,9350,11504
20250109,131000,39657056410,9370,9350,9380,9340,10602
20250109,130900,39557755320,9350,9330,9350,9330,7054
20250109,130800,39491821520,9340,9290,9340,9270,18520
20250109,130700,39319552210,9300,9310,9320,9290,15342
20250109,130600,39176880240,9300,9330,9350,9300,16406
20250109,130500,39023994160,9350,9370,9370,9330,10025
20250109,130400,38930251370,9370,9400,9400,9350,12277
20250109,130300,38815151340,9390,9350,9400,9350,11709
20250109,130200,38705362030,9340,9320,9360,9300,14620
20250109,130100,38569241800,9330,9400,9410,9310,28692
20250109,130000,38301149130,9410,9430,9430,9370,15785
20250109,125900,38152764730,9430,9390,9430,9360,23168
20250109,125800,37935105550,9390,9420,9420,9380,20245
20250109,125700,37744880480,9420,9380,9420,9360,31263
20250109,125600,37451252080,9370,9330,9390,9320,24896
20250109,125500,37217915510,9330,9350,9350,9300,59084
20250109,125400,36667363770,9360,9350,9410,9340,29148
20250109,125300,36394348210,9350,9370,9390,9350,27309
20250109,125200,36138481680,9380,9420,9420,9330,98348
20250109,125100,35216894800,9420,9450,9460,9400,41655
20250109,125000,34824423860,9450,9480,9510,9440,23105
20250109,124900,34605730790,9470,9420,9550,9410,53787
20250109,124800,34094710900,9420,9460,9540,9400,117483
20250109,124700,32979855390,9460,9420,9480,9390,71465
20250109,124600,32305498020,9410,9440,9500,9400,102529
20250109,124500,31338660610,9440,9630,9640,9420,235174
20250109,124400,29105742860,9640,9730,9870,9620,292484
20250109,124300,26245062340,9740,9620,9760,9600,124342
20250109,124200,25039219100,9620,9710,9770,9610,166944
20250109,124100,23422688450,9730,9740,9760,9670,232797
20250109,124000,21158930350,9770,9770,9770,9770,0
20250109,123900,21158930350,9770,9740,9770,9700,75513
20250109,123800,20422516570,9730,9510,9760,9460,357581
20250109,123700,16989244520,9510,9360,9510,9350,176678
20250109,123600,15318668970,9360,9350,9420,9310,79260
20250109,123500,14576618090,9350,9270,9350,9220,60601
20250109,123400,14012542720,9280,9330,9410,9250,107850
20250109,123300,13005101110,9330,9210,9430,9200,161363
20250109,123200,11496046000,9210,9320,9320,9180,98836
20250109,123100,10583219340,9320,9280,9410,9280,193148
20250109,123000,8777154780,9290,9310,9350,9210,172007
20250109,122900,7178424230,9300,9000,9310,8990,256938
20250109,122800,4812480220,8990,8900,8990,8890,7367
20250109,122700,4746495880,8900,8900,8900,8900,0
20250109,122600,4746495880,8900,8870,8900,8870,580
20250109,122500,4741351250,8880,8890,8900,8880,1753
20250109,122400,4725773140,8880,8890,8890,8880,217
20250109,122300,4723846010,8890,8900,8900,8890,120
20250109,122200,4722779010,8900,8900,8900,8900,343
20250109,122100,4719726310,8900,8910,8920,8890,1137
20250109,122000,4709610460,8920,8920,8920,8900,922
20250109,121900,4701395630,8920,8920,8930,8920,624
20250109,121800,4695829280,8920,8910,8920,8910,857
20250109,121700,4688187840,8900,8900,8900,8890,2022
20250109,121600,4670192840,8890,8890,8890,8880,104
20250109,121500,4669268700,8880,8890,8890,8880,850
20250109,121400,4661714770,8890,8890,8890,8890,80
20250109,121300,4661003570,8900,8880,8900,8870,1251
20250109,121200,4649884110,8880,8890,8890,8880,127
20250109,121100,4648756330,8890,8860,8900,8860,269
20250109,121000,4646363060,8880,8900,8900,8880,2901
20250109,120900,4620561550,8900,8910,8910,8900,2013
20250109,120800,4602638040,8910,8930,8930,8910,2450
20250109,120700,4580784030,8920,8910,8930,8910,2572
20250109,120600,4557838150,8910,8920,8920,8900,2303
20250109,120500,4537321710,8920,8940,8950,8910,8489
20250109,120400,4461490130,8940,8880,8940,8880,5546
20250109,120300,4412061260,8890,8890,8900,8880,1029
20250109,120200,4402912800,8900,8850,8910,8850,4310
20250109,120100,4364611550,8850,8820,8850,8820,698
20250109,120000,4358441370,8840,8840,8840,8840,35
20250109,115900,4358131970,8860,8820,8860,8820,1530
20250109,115800,4344633180,8820,8820,8820,8810,58
20250109,115700,4344121700,8820,8820,8820,8810,195
20250109,115600,4342402440,8820,8770,8820,8770,1536
20250109,115500,4328875310,8800,8760,8800,8760,643
20250109,115400,4323220950,8760,8780,8800,8750,962
20250109,115300,4314762830,8750,8780,8780,8750,4
20250109,115200,4314727800,8740,8780,8790,8730,1896
20250109,115100,4298140760,8770,8760,8770,8760,196
20250109,115000,4296421950,8770,8760,8770,8760,51
20250109,114900,4295975180,8770,8780,8780,8770,496
20250109,114800,4291625140,8780,8780,8780,8780,938
20250109,114700,4283389500,8780,8770,8780,8770,267
20250109,114600,4281046600,8770,8790,8790,8770,472
20250109,114500,4276905970,8780,8790,8790,8780,866
20250109,114400,4269301180,8790,8790,8800,8790,427
20250109,114300,4265545900,8800,8800,8800,8800,7
20250109,114200,4265484300,8790,8800,8810,8790,84
20250109,114100,4264744860,8800,8790,8800,8790,170
20250109,114000,4263248960,8780,8800,8800,8780,875
20250109,113900,4255560850,8810,8810,8810,8810,58
20250109,113800,4255049870,8810,8810,8810,8810,138
20250109,113700,4253834090,8810,8810,8810,8810,2091
20250109,113600,4235412380,8810,8770,8810,8770,253
20250109,113500,4233185120,8780,8770,8780,8760,103
20250109,113400,4232282160,8760,8790,8810,8760,394
20250109,113300,4228822880,8810,8790,8810,8790,12
20250109,113200,4228717360,8760,8790,8790,8760,476
20250109,113100,4224544110,8790,8800,8800,8790,1031
20250109,113000,4215471420,8800,8790,8800,8790,450
20250109,112900,4211515400,8790,8800,8800,8790,198
20250109,112800,4209774960,8800,8790,8800,8790,247
20250109,112700,4207603750,8790,8790,8790,8760,919
20250109,112600,4199547550,8790,8770,8790,8770,574
20250109,112500,4194502210,8780,8790,8790,8780,225
20250109,112400,4192526600,8780,8780,8780,8780,543
20250109,112300,4187759060,8790,8780,8790,8760,35
20250109,112200,4187451840,8780,8780,8780,8780,519
20250109,112100,4182895020,8780,8760,8780,8760,201
20250109,112000,4181132020,8760,8750,8770,8750,728
20250109,111900,4174761910,8750,8790,8790,8750,1217
20250109,111800,4164111550,8760,8760,8760,8760,324
20250109,111700,4161273310,8760,8780,8780,8760,3434
20250109,111600,4131145190,8780,8790,8790,8780,786
20250109,111500,4124244100,8790,8790,8790,8790,246
20250109,111400,4122081760,8790,8790,8790,8790,15
20250109,111300,4121949910,8780,8800,8800,8780,377
20250109,111200,4118636920,8800,8790,8800,8790,856
20250109,111100,4111112670,8800,8780,8800,8770,397
20250109,111000,4107621890,8770,8790,8790,8770,690
20250109,110900,4101565150,8770,8800,8800,8760,2017
20250109,110800,4083872130,8810,8810,8810,8810,3683
20250109,110700,4051424900,8810,8820,8820,8810,43
20250109,110600,4051046020,8820,8810,8820,8810,1575
20250109,110500,4037168740,8800,8790,8800,8780,583
20250109,110400,4032043000,8780,8800,8800,8780,1747
20250109,110300,4016672200,8810,8830,8830,8810,2190
20250109,110200,3997376510,8830,8840,8850,8820,460
20250109,110100,3993313930,8840,8840,8860,8840,839
20250109,110000,3985888840,8830,8840,8840,8830,89
20250109,105900,3985102470,8840,8860,8860,8840,336
20250109,105800,3982130540,8850,8860,8860,8850,115
20250109,105700,3981111780,8860,8840,8860,8840,280
20250109,105600,3978631400,8840,8840,8840,8840,382
20250109,105500,3975254520,8840,8830,8840,8830,102
20250109,105400,3974353840,8820,8830,8830,8820,820
20250109,105300,3967118830,8830,8830,8840,8830,216
20250109,105200,3965211310,8840,8820,8840,8820,404
20250109,105100,3961646250,8820,8840,8840,8810,142
20250109,105000,3960394380,8840,8830,8840,8820,417
20250109,104900,3956713500,8830,8800,8830,8790,2809
20250109,104800,3932006930,8830,8810,8830,8800,564
20250109,104700,3927039180,8800,8800,8810,8790,3086
20250109,104600,3899877730,8800,8840,8850,8800,3211
20250109,104500,3871566890,8840,8860,8870,8840,2122
20250109,104400,3852780230,8860,8850,8880,8840,341
20250109,104300,3849763990,8850,8890,8890,8840,2095
20250109,104200,3831223110,8890,8860,8900,8860,684
20250109,104100,3825139060,8850,8850,8860,8840,880
20250109,104000,3817351010,8850,8860,8860,8850,885
20250109,103900,3809511840,8860,8910,8910,8860,3523
20250109,103800,3778212560,8910,8920,8930,8910,2597
20250109,103700,3755060510,8920,8930,8940,8920,1714
20250109,103600,3739757490,8940,8930,8940,8910,2901
20250109,103500,3713873040,8920,8920,8940,8890,5565
20250109,103400,3664265780,8900,8900,8910,8900,3293
20250109,103300,3634955070,8910,8910,8920,8900,2418
20250109,103200,3613415520,8910,8930,8930,8900,2710
20250109,103100,3589260180,8930,8940,8940,8920,3079
20250109,103000,3561762050,8940,8970,8970,8930,4422
20250109,102900,3522176590,8980,8920,8980,8920,3109
20250109,102800,3494374940,8910,8940,8960,8900,3201
20250109,102700,3465793610,8940,8910,8950,8900,3989
20250109,102600,3430166530,8900,8880,8900,8860,2724
20250109,102500,3405968600,8890,8890,8890,8870,2412
20250109,102400,3384536530,8890,8910,8950,8890,5662
20250109,102300,3334037130,8910,8920,8940,8900,4921
20250109,102200,3290181010,8920,8870,8920,8870,6870
20250109,102100,3229100740,8870,8780,8870,8780,9987
20250109,102000,3141025340,8780,8730,8780,8730,5670
20250109,101900,3091386760,8730,8730,8760,8730,204
20250109,101800,3089603380,8750,8750,8760,8740,3955
20250109,101700,3055000110,8750,8780,8780,8750,517
20250109,101600,3050469870,8780,8790,8790,8770,247
20250109,101500,3048301060,8790,8780,8790,8760,1494
20250109,101400,3035179830,8780,8760,8790,8760,315
20250109,101300,3032419480,8760,8770,8770,8760,845
20250109,101200,3025017030,8760,8800,8800,8760,1527
20250109,101100,3011603160,8790,8780,8790,8770,2068
20250109,101000,2993437800,8770,8770,8780,8770,379
20250109,100900,2990113370,8770,8780,8780,8770,1020
20250109,100800,2981164480,8780,8770,8780,8770,151
20250109,100700,2979839450,8760,8760,8770,8750,778
20250109,100600,2973023820,8760,8720,8770,8720,3406
20250109,100500,2943273530,8730,8720,8730,8720,1355
20250109,100400,2931455450,8720,8710,8730,8700,3556
20250109,100300,2900489920,8700,8700,8720,8690,2057
20250109,100200,2882592230,8690,8700,8700,8670,2085
20250109,100100,2864458470,8680,8680,8700,8670,140
20250109,100000,2863243750,8670,8700,8700,8670,1017
20250109,095900,2854412920,8680,8690,8690,8680,262
20250109,095800,2852136160,8690,8690,8700,8690,24
20250109,095700,2851927580,8680,8670,8690,8670,1548
20250109,095600,2838493240,8670,8690,8690,8670,60
20250109,095500,2837972060,8690,8670,8690,8650,510
20250109,095400,2833555790,8660,8680,8680,8640,1014
20250109,095300,2824785650,8680,8670,8680,8660,523
20250109,095200,2820247550,8670,8650,8670,8640,831
20250109,095100,2813059010,8660,8650,8670,8630,503
20250109,095000,2808712980,8640,8670,8680,8640,1807
20250109,094900,2793077470,8650,8660,8670,8650,4489
20250109,094800,2754207590,8660,8630,8660,8630,1722
20250109,094700,2739332600,8630,8640,8660,8630,2930
20250109,094600,2714032500,8630,8650,8660,8630,3423
20250109,094500,2684468530,8650,8700,8700,8650,2941
20250109,094400,2658964300,8710,8690,8710,8670,13158
20250109,094300,2544594090,8690,8690,8700,8660,2622
20250109,094200,2521811910,8650,8680,8700,8650,4458
20250109,094100,2483229130,8650,8690,8690,8650,846
20250109,094000,2475894620,8690,8670,8690,8650,3582
20250109,093900,2444856870,8670,8700,8710,8670,5009
20250109,093800,2401382610,8680,8700,8700,8680,3082
20250109,093700,2374599130,8700,8730,8740,8690,15184
20250109,093600,2242369010,8730,8740,8740,8720,1515
20250109,093500,2229153990,8740,8770,8770,8720,5088
20250109,093400,2184689100,8780,8790,8790,8770,991
20250109,093300,2175986910,8790,8800,8800,8770,467
20250109,093200,2171884600,8800,8740,8800,8740,4730
20250109,093100,2130478410,8740,8720,8740,8700,3452
20250109,093000,2100375790,8710,8740,8740,8710,2749
20250109,092900,2076419980,8740,8730,8740,8700,23127
20250109,092800,1874991040,8730,8740,8740,8720,3871
20250109,092700,1841205680,8740,8730,8760,8720,3233
20250109,092600,1812948150,8720,8800,8810,8720,17620
20250109,092500,1658763080,8800,8800,8830,8800,3803
20250109,092400,1625265500,8810,8820,8840,8800,1326
20250109,092300,1613578140,8820,8870,8870,8820,1929
20250109,092200,1596519270,8870,8880,8890,8860,1083
20250109,092100,1586905540,8880,8860,8890,8860,2682
20250109,092000,1563088370,8860,8820,8860,8800,8685
20250109,091900,1486371120,8790,8810,8850,8790,12446
20250109,091800,1376803040,8820,8860,8870,8810,7269
20250109,091700,1312592430,8870,8870,8890,8850,2786
20250109,091600,1287893020,8900,8950,8950,8830,9202
20250109,091500,1206259430,8930,8870,8930,8870,1798
20250109,091400,1190210060,8850,8900,8930,8850,6553
20250109,091300,1132003060,8880,8980,8980,8880,10834
20250109,091200,1035514920,8950,9000,9000,8950,3060
20250109,091100,1008059080,8980,9080,9080,8960,13703
20250109,091000,884421930,9080,9090,9110,9050,17024
20250109,090900,729721110,9090,8940,9100,8940,18233
20250109,090800,565289040,8940,8880,8950,8860,15833
20250109,090700,424646860,8880,8800,8880,8800,4941
20250109,090600,381053520,8840,8850,8860,8790,8612
20250109,090500,305132850,8850,8880,8880,8830,862
20250109,090400,297514610,8880,8920,8920,8830,4187
20250109,090300,260432160,8930,8850,8930,8800,1637
20250109,090200,245925590,8840,8850,8850,8790,7087
20250109,090100,183440310,8840,8930,8970,8800,11332
20250109,090000,83033060,8950,8890,8950,8880,7626