KissMeData/452190/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,214400,60118110965,4110,4110,4110,4110,108102
20250109,214300,60118110965,4110,4110,4110,4110,0
20250109,214200,60118110965,4110,4110,4110,4110,0
20250109,214100,60118110965,4110,4110,4110,4110,0
20250109,214000,60118110965,4110,4110,4110,4110,0
20250109,213900,60118110965,4110,4110,4110,4110,0
20250109,213800,60118110965,4110,4110,4110,4110,0
20250109,213700,60118110965,4110,4110,4110,4110,0
20250109,213600,60118110965,4110,4110,4110,4110,0
20250109,213500,60118110965,4110,4110,4110,4110,0
20250109,213400,60118110965,4110,4110,4110,4110,0
20250109,213300,60118110965,4110,4110,4110,4110,0
20250109,213200,60118110965,4110,4110,4110,4110,0
20250109,213100,60118110965,4110,4110,4110,4110,0
20250109,213000,60118110965,4110,4110,4110,4110,0
20250109,212900,60118110965,4110,4110,4110,4110,0
20250109,212800,60118110965,4110,4110,4110,4110,0
20250109,212700,60118110965,4110,4110,4110,4110,0
20250109,212600,60118110965,4110,4110,4110,4110,0
20250109,212500,60118110965,4110,4110,4110,4110,0
20250109,212400,60118110965,4110,4110,4110,4110,0
20250109,212300,60118110965,4110,4110,4110,4110,0
20250109,212200,60118110965,4110,4110,4110,4110,0
20250109,212100,60118110965,4110,4110,4110,4110,0
20250109,212000,60118110965,4110,4110,4110,4110,0
20250109,211900,60118110965,4110,4110,4110,4110,0
20250109,211800,60118110965,4110,4110,4110,4110,0
20250109,211700,60118110965,4110,4110,4110,4110,0
20250109,211600,60118110965,4110,4110,4110,4110,0
20250109,211500,60118110965,4110,4110,4110,4110,0
20250109,211400,60118110965,4110,4110,4110,4110,108102
20250109,211300,60118110965,4110,4110,4110,4110,0
20250109,211200,60118110965,4110,4110,4110,4110,0
20250109,211100,60118110965,4110,4110,4110,4110,0
20250109,211000,60118110965,4110,4110,4110,4110,0
20250109,210900,60118110965,4110,4110,4110,4110,0
20250109,210800,60118110965,4110,4110,4110,4110,0
20250109,210700,60118110965,4110,4110,4110,4110,0
20250109,210600,60118110965,4110,4110,4110,4110,0
20250109,210500,60118110965,4110,4110,4110,4110,0
20250109,210400,60118110965,4110,4110,4110,4110,0
20250109,210300,60118110965,4110,4110,4110,4110,0
20250109,210200,60118110965,4110,4110,4110,4110,0
20250109,210100,60118110965,4110,4110,4110,4110,0
20250109,210000,60118110965,4110,4110,4110,4110,0
20250109,205900,60118110965,4110,4110,4110,4110,0
20250109,205800,60118110965,4110,4110,4110,4110,0
20250109,205700,60118110965,4110,4110,4110,4110,0
20250109,205600,60118110965,4110,4110,4110,4110,0
20250109,205500,60118110965,4110,4110,4110,4110,0
20250109,205400,60118110965,4110,4110,4110,4110,0
20250109,205300,60118110965,4110,4110,4110,4110,0
20250109,205200,60118110965,4110,4110,4110,4110,0
20250109,205100,60118110965,4110,4110,4110,4110,0
20250109,205000,60118110965,4110,4110,4110,4110,0
20250109,204900,60118110965,4110,4110,4110,4110,0
20250109,204800,60118110965,4110,4110,4110,4110,0
20250109,204700,60118110965,4110,4110,4110,4110,0
20250109,204600,60118110965,4110,4110,4110,4110,0
20250109,204500,60118110965,4110,4110,4110,4110,0
20250109,204400,60118110965,4110,4110,4110,4110,108102
20250109,204300,60118110965,4110,4110,4110,4110,0
20250109,204200,60118110965,4110,4110,4110,4110,0
20250109,204100,60118110965,4110,4110,4110,4110,0
20250109,204000,60118110965,4110,4110,4110,4110,0
20250109,203900,60118110965,4110,4110,4110,4110,0
20250109,203800,60118110965,4110,4110,4110,4110,0
20250109,203700,60118110965,4110,4110,4110,4110,0
20250109,203600,60118110965,4110,4110,4110,4110,0
20250109,203500,60118110965,4110,4110,4110,4110,0
20250109,203400,60118110965,4110,4110,4110,4110,0
20250109,203300,60118110965,4110,4110,4110,4110,0
20250109,203200,60118110965,4110,4110,4110,4110,0
20250109,203100,60118110965,4110,4110,4110,4110,0
20250109,203000,60118110965,4110,4110,4110,4110,0
20250109,202900,60118110965,4110,4110,4110,4110,0
20250109,202800,60118110965,4110,4110,4110,4110,0
20250109,202700,60118110965,4110,4110,4110,4110,0
20250109,202600,60118110965,4110,4110,4110,4110,0
20250109,202500,60118110965,4110,4110,4110,4110,0
20250109,202400,60118110965,4110,4110,4110,4110,0
20250109,202300,60118110965,4110,4110,4110,4110,0
20250109,202200,60118110965,4110,4110,4110,4110,0
20250109,202100,60118110965,4110,4110,4110,4110,0
20250109,202000,60118110965,4110,4110,4110,4110,0
20250109,201900,60118110965,4110,4110,4110,4110,0
20250109,201800,60118110965,4110,4110,4110,4110,0
20250109,201700,60118110965,4110,4110,4110,4110,0
20250109,201600,60118110965,4110,4110,4110,4110,0
20250109,201500,60118110965,4110,4110,4110,4110,0
20250109,201400,60118110965,4110,4110,4110,4110,108102
20250109,201300,60118110965,4110,4110,4110,4110,0
20250109,201200,60118110965,4110,4110,4110,4110,0
20250109,201100,60118110965,4110,4110,4110,4110,0
20250109,201000,60118110965,4110,4110,4110,4110,0
20250109,200900,60118110965,4110,4110,4110,4110,0
20250109,200800,60118110965,4110,4110,4110,4110,0
20250109,200700,60118110965,4110,4110,4110,4110,0
20250109,200600,60118110965,4110,4110,4110,4110,0
20250109,200500,60118110965,4110,4110,4110,4110,0
20250109,200400,60118110965,4110,4110,4110,4110,0
20250109,200300,60118110965,4110,4110,4110,4110,0
20250109,200200,60118110965,4110,4110,4110,4110,0
20250109,200100,60118110965,4110,4110,4110,4110,0
20250109,200000,60118110965,4110,4110,4110,4110,0
20250109,195900,60118110965,4110,4110,4110,4110,0
20250109,195800,60118110965,4110,4110,4110,4110,0
20250109,195700,60118110965,4110,4110,4110,4110,0
20250109,195600,60118110965,4110,4110,4110,4110,0
20250109,195500,60118110965,4110,4110,4110,4110,0
20250109,195400,60118110965,4110,4110,4110,4110,0
20250109,195300,60118110965,4110,4110,4110,4110,0
20250109,195200,60118110965,4110,4110,4110,4110,0
20250109,195100,60118110965,4110,4110,4110,4110,0
20250109,195000,60118110965,4110,4110,4110,4110,0
20250109,194900,60118110965,4110,4110,4110,4110,0
20250109,194800,60118110965,4110,4110,4110,4110,0
20250109,194700,60118110965,4110,4110,4110,4110,0
20250109,194600,60118110965,4110,4110,4110,4110,0
20250109,194500,60118110965,4110,4110,4110,4110,0
20250109,194400,60118110965,4110,4110,4110,4110,108102
20250109,194300,60118110965,4110,4110,4110,4110,0
20250109,194200,60118110965,4110,4110,4110,4110,0
20250109,194100,60118110965,4110,4110,4110,4110,0
20250109,194000,60118110965,4110,4110,4110,4110,0
20250109,193900,60118110965,4110,4110,4110,4110,0
20250109,193800,60118110965,4110,4110,4110,4110,0
20250109,193700,60118110965,4110,4110,4110,4110,0
20250109,193600,60118110965,4110,4110,4110,4110,0
20250109,193500,60118110965,4110,4110,4110,4110,0
20250109,193400,60118110965,4110,4110,4110,4110,0
20250109,193300,60118110965,4110,4110,4110,4110,0
20250109,193200,60118110965,4110,4110,4110,4110,0
20250109,193100,60118110965,4110,4110,4110,4110,0
20250109,193000,60118110965,4110,4110,4110,4110,0
20250109,192900,60118110965,4110,4110,4110,4110,0
20250109,192800,60118110965,4110,4110,4110,4110,0
20250109,192700,60118110965,4110,4110,4110,4110,0
20250109,192600,60118110965,4110,4110,4110,4110,0
20250109,192500,60118110965,4110,4110,4110,4110,0
20250109,192400,60118110965,4110,4110,4110,4110,0
20250109,192300,60118110965,4110,4110,4110,4110,0
20250109,192200,60118110965,4110,4110,4110,4110,0
20250109,192100,60118110965,4110,4110,4110,4110,0
20250109,192000,60118110965,4110,4110,4110,4110,0
20250109,191900,60118110965,4110,4110,4110,4110,0
20250109,191800,60118110965,4110,4110,4110,4110,0
20250109,191700,60118110965,4110,4110,4110,4110,0
20250109,191600,60118110965,4110,4110,4110,4110,0
20250109,191500,60118110965,4110,4110,4110,4110,0
20250109,191400,60118110965,4110,4110,4110,4110,108102
20250109,191300,60118110965,4110,4110,4110,4110,0
20250109,191200,60118110965,4110,4110,4110,4110,0
20250109,191100,60118110965,4110,4110,4110,4110,0
20250109,191000,60118110965,4110,4110,4110,4110,0
20250109,190900,60118110965,4110,4110,4110,4110,0
20250109,190800,60118110965,4110,4110,4110,4110,0
20250109,190700,60118110965,4110,4110,4110,4110,0
20250109,190600,60118110965,4110,4110,4110,4110,0
20250109,190500,60118110965,4110,4110,4110,4110,0
20250109,190400,60118110965,4110,4110,4110,4110,0
20250109,190300,60118110965,4110,4110,4110,4110,0
20250109,190200,60118110965,4110,4110,4110,4110,0
20250109,190100,60118110965,4110,4110,4110,4110,0
20250109,190000,60118110965,4110,4110,4110,4110,0
20250109,185900,60118110965,4110,4110,4110,4110,0
20250109,185800,60118110965,4110,4110,4110,4110,0
20250109,185700,60118110965,4110,4110,4110,4110,0
20250109,185600,60118110965,4110,4110,4110,4110,0
20250109,185500,60118110965,4110,4110,4110,4110,0
20250109,185400,60118110965,4110,4110,4110,4110,0
20250109,185300,60118110965,4110,4110,4110,4110,0
20250109,185200,60118110965,4110,4110,4110,4110,0
20250109,185100,60118110965,4110,4110,4110,4110,0
20250109,185000,60118110965,4110,4110,4110,4110,0
20250109,184900,60118110965,4110,4110,4110,4110,0
20250109,184800,60118110965,4110,4110,4110,4110,0
20250109,184700,60118110965,4110,4110,4110,4110,0
20250109,184600,60118110965,4110,4110,4110,4110,0
20250109,184500,60118110965,4110,4110,4110,4110,0
20250109,184400,60118110965,4110,4110,4110,4110,108102
20250109,184300,60118110965,4110,4110,4110,4110,0
20250109,184200,60118110965,4110,4110,4110,4110,0
20250109,184100,60118110965,4110,4110,4110,4110,0
20250109,184000,60118110965,4110,4110,4110,4110,0
20250109,183900,60118110965,4110,4110,4110,4110,0
20250109,183800,60118110965,4110,4110,4110,4110,0
20250109,183700,60118110965,4110,4110,4110,4110,0
20250109,183600,60118110965,4110,4110,4110,4110,0
20250109,183500,60118110965,4110,4110,4110,4110,0
20250109,183400,60118110965,4110,4110,4110,4110,0
20250109,183300,60118110965,4110,4110,4110,4110,0
20250109,183200,60118110965,4110,4110,4110,4110,0
20250109,183100,60118110965,4110,4110,4110,4110,0
20250109,183000,60118110965,4110,4110,4110,4110,0
20250109,182900,60118110965,4110,4110,4110,4110,0
20250109,182800,60118110965,4110,4110,4110,4110,0
20250109,182700,60118110965,4110,4110,4110,4110,0
20250109,182600,60118110965,4110,4110,4110,4110,0
20250109,182500,60118110965,4110,4110,4110,4110,0
20250109,182400,60118110965,4110,4110,4110,4110,0
20250109,182300,60118110965,4110,4110,4110,4110,0
20250109,182200,60118110965,4110,4110,4110,4110,0
20250109,182100,60118110965,4110,4110,4110,4110,0
20250109,182000,60118110965,4110,4110,4110,4110,0
20250109,181900,60118110965,4110,4110,4110,4110,0
20250109,181800,60118110965,4110,4110,4110,4110,0
20250109,181700,60118110965,4110,4110,4110,4110,0
20250109,181600,60118110965,4110,4110,4110,4110,0
20250109,181500,60118110965,4110,4110,4110,4110,0
20250109,181400,60118110965,4110,4110,4110,4110,108102
20250109,181300,60118110965,4110,4110,4110,4110,0
20250109,181200,60118110965,4110,4110,4110,4110,0
20250109,181100,60118110965,4110,4110,4110,4110,0
20250109,181000,60118110965,4110,4110,4110,4110,0
20250109,180900,60118110965,4110,4110,4110,4110,0
20250109,180800,60118110965,4110,4110,4110,4110,0
20250109,180700,60118110965,4110,4110,4110,4110,0
20250109,180600,60118110965,4110,4110,4110,4110,0
20250109,180500,60118110965,4110,4110,4110,4110,0
20250109,180400,60118110965,4110,4110,4110,4110,0
20250109,180300,60118110965,4110,4110,4110,4110,0
20250109,180200,60118110965,4110,4110,4110,4110,0
20250109,180100,60118110965,4110,4110,4110,4110,0
20250109,180000,60118110965,4110,4110,4110,4110,0
20250109,175900,60118110965,4110,4110,4110,4110,0
20250109,175800,60118110965,4110,4110,4110,4110,0
20250109,175700,60118110965,4110,4110,4110,4110,0
20250109,175600,60118110965,4110,4110,4110,4110,0
20250109,175500,60118110965,4110,4110,4110,4110,0
20250109,175400,60118110965,4110,4110,4110,4110,0
20250109,175300,60118110965,4110,4110,4110,4110,0
20250109,175200,60118110965,4110,4110,4110,4110,0
20250109,175100,60118110965,4110,4110,4110,4110,0
20250109,175000,60118110965,4110,4110,4110,4110,0
20250109,174900,60118110965,4110,4110,4110,4110,0
20250109,174800,60118110965,4110,4110,4110,4110,0
20250109,174700,60118110965,4110,4110,4110,4110,0
20250109,174600,60118110965,4110,4110,4110,4110,0
20250109,174500,60118110965,4110,4110,4110,4110,0
20250109,174400,60118110965,4110,4110,4110,4110,108102
20250109,174300,60118110965,4110,4110,4110,4110,0
20250109,174200,60118110965,4110,4110,4110,4110,0
20250109,174100,60118110965,4110,4110,4110,4110,0
20250109,174000,60118110965,4110,4110,4110,4110,0
20250109,173900,60118110965,4110,4110,4110,4110,0
20250109,173800,60118110965,4110,4110,4110,4110,0
20250109,173700,60118110965,4110,4110,4110,4110,0
20250109,173600,60118110965,4110,4110,4110,4110,0
20250109,173500,60118110965,4110,4110,4110,4110,0
20250109,173400,60118110965,4110,4110,4110,4110,0
20250109,173300,60118110965,4110,4110,4110,4110,0
20250109,173200,60118110965,4110,4110,4110,4110,0
20250109,173100,60118110965,4110,4110,4110,4110,0
20250109,173000,60118110965,4110,4110,4110,4110,0
20250109,172900,60118110965,4110,4110,4110,4110,0
20250109,172800,60118110965,4110,4110,4110,4110,0
20250109,172700,60118110965,4110,4110,4110,4110,0
20250109,172600,60118110965,4110,4110,4110,4110,0
20250109,172500,60118110965,4110,4110,4110,4110,0
20250109,172400,60118110965,4110,4110,4110,4110,0
20250109,172300,60118110965,4110,4110,4110,4110,0
20250109,172200,60118110965,4110,4110,4110,4110,0
20250109,172100,60118110965,4110,4110,4110,4110,0
20250109,172000,60118110965,4110,4110,4110,4110,0
20250109,171900,60118110965,4110,4110,4110,4110,0
20250109,171800,60118110965,4110,4110,4110,4110,0
20250109,171700,60118110965,4110,4110,4110,4110,0
20250109,171600,60118110965,4110,4110,4110,4110,0
20250109,171500,60118110965,4110,4110,4110,4110,0
20250109,171400,60118110965,4110,4110,4110,4110,108102
20250109,171300,60118110965,4110,4110,4110,4110,0
20250109,171200,60118110965,4110,4110,4110,4110,0
20250109,171100,60118110965,4110,4110,4110,4110,0
20250109,171000,60118110965,4110,4110,4110,4110,0
20250109,170900,60118110965,4110,4110,4110,4110,0
20250109,170800,60118110965,4110,4110,4110,4110,0
20250109,170700,60118110965,4110,4110,4110,4110,0
20250109,170600,60118110965,4110,4110,4110,4110,0
20250109,170500,60118110965,4110,4110,4110,4110,0
20250109,170400,60118110965,4110,4110,4110,4110,0
20250109,170300,60118110965,4110,4110,4110,4110,0
20250109,170200,60118110965,4110,4110,4110,4110,0
20250109,170100,60118110965,4110,4110,4110,4110,0
20250109,170000,60118110965,4110,4110,4110,4110,0
20250109,165900,60118110965,4110,4110,4110,4110,0
20250109,165800,60118110965,4110,4110,4110,4110,0
20250109,165700,60118110965,4110,4110,4110,4110,0
20250109,165600,60118110965,4110,4110,4110,4110,0
20250109,165500,60118110965,4110,4110,4110,4110,0
20250109,165400,60118110965,4110,4110,4110,4110,0
20250109,165300,60118110965,4110,4110,4110,4110,0
20250109,165200,60118110965,4110,4110,4110,4110,0
20250109,165100,60118110965,4110,4110,4110,4110,0
20250109,165000,60118110965,4110,4110,4110,4110,0
20250109,164900,60118110965,4110,4110,4110,4110,0
20250109,164800,60118110965,4110,4110,4110,4110,0
20250109,164700,60118110965,4110,4110,4110,4110,0
20250109,164600,60118110965,4110,4110,4110,4110,0
20250109,164500,60118110965,4110,4110,4110,4110,0
20250109,164400,60118110965,4110,4110,4110,4110,108102
20250109,164300,60118110965,4110,4110,4110,4110,0
20250109,164200,60118110965,4110,4110,4110,4110,0
20250109,164100,60118110965,4110,4110,4110,4110,0
20250109,164000,60118110965,4110,4110,4110,4110,0
20250109,163900,60118110965,4110,4110,4110,4110,0
20250109,163800,60118110965,4110,4110,4110,4110,0
20250109,163700,60118110965,4110,4110,4110,4110,0
20250109,163600,60118110965,4110,4110,4110,4110,0
20250109,163500,60118110965,4110,4110,4110,4110,0
20250109,163400,60118110965,4110,4110,4110,4110,0
20250109,163300,60118110965,4110,4110,4110,4110,0
20250109,163200,60118110965,4110,4110,4110,4110,0
20250109,163100,60118110965,4110,4110,4110,4110,0
20250109,163000,60118110965,4110,4110,4110,4110,0
20250109,162900,60118110965,4110,4110,4110,4110,0
20250109,162800,60118110965,4110,4110,4110,4110,0
20250109,162700,60118110965,4110,4110,4110,4110,0
20250109,162600,60118110965,4110,4110,4110,4110,0
20250109,162500,60118110965,4110,4110,4110,4110,0
20250109,162400,60118110965,4110,4110,4110,4110,0
20250109,162300,60118110965,4110,4110,4110,4110,0
20250109,162200,60118110965,4110,4110,4110,4110,0
20250109,162100,60118110965,4110,4110,4110,4110,0
20250109,162000,60118110965,4110,4110,4110,4110,0
20250109,161900,60118110965,4110,4110,4110,4110,0
20250109,161800,60118110965,4110,4110,4110,4110,0
20250109,161700,60118110965,4110,4110,4110,4110,0
20250109,161600,60118110965,4110,4110,4110,4110,0
20250109,161500,60118110965,4110,4110,4110,4110,0
20250109,161400,60118110965,4110,4110,4110,4110,108102
20250109,161300,60118110965,4110,4110,4110,4110,0
20250109,161200,60118110965,4110,4110,4110,4110,0
20250109,161100,60118110965,4110,4110,4110,4110,0
20250109,161000,60118110965,4110,4110,4110,4110,0
20250109,160900,60118110965,4110,4110,4110,4110,0
20250109,160800,60118110965,4110,4110,4110,4110,0
20250109,160700,60118110965,4110,4110,4110,4110,0
20250109,160600,60118110965,4110,4110,4110,4110,0
20250109,160500,60118110965,4110,4110,4110,4110,0
20250109,160400,60118110965,4110,4110,4110,4110,0
20250109,160300,60118110965,4110,4110,4110,4110,0
20250109,160200,60118110965,4110,4110,4110,4110,0
20250109,160100,60118110965,4110,4110,4110,4110,0
20250109,160000,60118110965,4110,4110,4110,4110,0
20250109,155900,60118110965,4110,4110,4110,4110,0
20250109,155800,60118110965,4110,4110,4110,4110,0
20250109,155700,60118110965,4110,4110,4110,4110,0
20250109,155600,60118110965,4110,4110,4110,4110,0
20250109,155500,60118110965,4110,4110,4110,4110,0
20250109,155400,60118110965,4110,4110,4110,4110,0
20250109,155300,60118110965,4110,4110,4110,4110,0
20250109,155200,60118110965,4110,4110,4110,4110,0
20250109,155100,60118110965,4110,4110,4110,4110,0
20250109,155000,60118110965,4110,4110,4110,4110,0
20250109,154900,60118110965,4110,4110,4110,4110,0
20250109,154800,60118110965,4110,4110,4110,4110,0
20250109,154700,60118110965,4110,4110,4110,4110,0
20250109,154600,60118110965,4110,4110,4110,4110,0
20250109,154500,60118110965,4110,4110,4110,4110,0
20250109,154400,60118110965,4110,4110,4110,4110,108102
20250109,154300,60118110965,4110,4110,4110,4110,0
20250109,154200,60118110965,4110,4110,4110,4110,0
20250109,154100,60118110965,4110,4110,4110,4110,0
20250109,154000,60118110965,4110,4110,4110,4110,0
20250109,153900,60118110965,4110,4110,4110,4110,0
20250109,153800,60118110965,4110,4110,4110,4110,0
20250109,153700,60118110965,4110,4110,4110,4110,0
20250109,153600,60118110965,4110,4110,4110,4110,0
20250109,153500,60118110965,4110,4110,4110,4110,0
20250109,153400,60118110965,4110,4110,4110,4110,0
20250109,153300,60118110965,4110,4110,4110,4110,0
20250109,153200,60118110965,4110,4110,4110,4110,0
20250109,153100,60118110965,4110,4110,4110,4110,0
20250109,153000,60118110965,4110,4110,4110,4110,108102
20250109,152900,59673811745,4085,4085,4085,4085,0
20250109,152800,59673811745,4085,4085,4085,4085,0
20250109,152700,59673811745,4085,4085,4085,4085,0
20250109,152600,59673811745,4085,4085,4085,4085,0
20250109,152500,59673811745,4085,4085,4085,4085,0
20250109,152400,59673811745,4085,4085,4085,4085,0
20250109,152300,59673811745,4085,4085,4085,4085,0
20250109,152200,59673811745,4085,4085,4085,4085,0
20250109,152100,59673811745,4085,4085,4085,4085,0
20250109,152000,59673811745,4085,4085,4085,4085,0
20250109,151900,59673811745,4085,4080,4100,4075,39214
20250109,151800,59513540295,4085,4075,4105,4070,22366
20250109,151700,59422150575,4075,4060,4075,4045,24920
20250109,151600,59320936565,4045,4090,4090,4045,50730
20250109,151500,59114900035,4090,4085,4090,4080,15186
20250109,151400,59052866840,4085,4110,4115,4080,37277
20250109,151300,58900188680,4110,4120,4120,4110,18580
20250109,151200,58823750840,4115,4130,4140,4110,46714
20250109,151100,58631152570,4125,4155,4160,4110,49660
20250109,151000,58425782165,4160,4150,4180,4150,93986
20250109,150900,58034614990,4155,4180,4180,4145,39812
20250109,150800,57869115295,4180,4135,4180,4125,78762
20250109,150700,57542349545,4140,4150,4150,4135,43485
20250109,150600,57362133125,4145,4110,4155,4105,63416
20250109,150500,57099491505,4110,4105,4115,4100,5044
20250109,150400,57078767325,4100,4105,4115,4100,9122
20250109,150300,57041268040,4110,4115,4120,4100,7782
20250109,150200,57009312245,4100,4090,4115,4090,18135
20250109,150100,56934902015,4085,4075,4095,4075,7066
20250109,150000,56906052770,4090,4100,4100,4070,25417
20250109,145900,56802265645,4100,4105,4110,4090,12229
20250109,145800,56752134960,4105,4120,4135,4100,11898
20250109,145700,56703150435,4130,4140,4150,4100,64569
20250109,145600,56435976060,4125,4095,4140,4090,48019
20250109,145500,56238472560,4100,4070,4100,4065,10681
20250109,145400,56194856470,4075,4090,4090,4070,3189
20250109,145300,56181855325,4090,4065,4100,4060,29411
20250109,145200,56061938200,4065,4045,4065,4045,5459
20250109,145100,56039798285,4050,4055,4055,4045,8729
20250109,145000,56004461410,4055,4095,4105,4035,45039
20250109,144900,55821416715,4100,4110,4110,4100,8421
20250109,144800,55786864130,4110,4085,4120,4085,29260
20250109,144700,55666798250,4090,4090,4090,4085,9567
20250109,144600,55627713150,4090,4095,4105,4085,7830
20250109,144500,55595663050,4100,4110,4110,4100,7894
20250109,144400,55563279870,4115,4075,4115,4070,18036
20250109,144300,55489503570,4080,4100,4105,4075,15932
20250109,144200,55424309975,4100,4120,4120,4100,41092
20250109,144100,55255258805,4115,4115,4130,4110,57955
20250109,144000,55016644725,4125,4035,4125,4030,88960
20250109,143900,54653402950,4035,4030,4035,4030,7025
20250109,143800,54625083715,4025,4020,4030,4020,4715
20250109,143700,54606120250,4020,4010,4020,4005,9264
20250109,143600,54568951505,4010,4020,4020,4000,32402
20250109,143500,54439107765,4020,4025,4030,4015,11072
20250109,143400,54394572605,4025,4025,4030,4020,5190
20250109,143300,54373684805,4020,4005,4030,4000,25943
20250109,143200,54269677835,4010,4035,4035,4005,35469
20250109,143100,54126957895,4035,4055,4060,4035,15745
20250109,143000,54063303160,4055,4060,4060,4055,5179
20250109,142900,54042290425,4060,4055,4065,4055,3061
20250109,142800,54029868965,4065,4060,4075,4055,2725
20250109,142700,54018794640,4070,4070,4075,4055,6785
20250109,142600,53991230075,4070,4065,4070,4065,963
20250109,142500,53987311265,4070,4070,4075,4065,3651
20250109,142400,53972449855,4070,4060,4075,4055,7451
20250109,142300,53942173315,4065,4060,4065,4060,524
20250109,142200,53940044750,4060,4055,4060,4050,7027
20250109,142100,53911568000,4055,4065,4065,4055,8062
20250109,142000,53878840875,4070,4070,4070,4065,1855
20250109,141900,53871294425,4075,4070,4075,4065,8456
20250109,141800,53836878205,4070,4080,4080,4070,3855
20250109,141700,53821180940,4080,4070,4080,4070,5084
20250109,141600,53800472000,4070,4050,4080,4050,3845
20250109,141500,53784805595,4045,4060,4085,4040,23903
20250109,141400,53687936130,4060,4065,4065,4060,3990
20250109,141300,53671731165,4065,4075,4080,4065,12889
20250109,141200,53619269935,4070,4075,4080,4070,5505
20250109,141100,53596819655,4080,4085,4090,4075,7680
20250109,141000,53565481115,4085,4070,4085,4070,4206
20250109,140900,53548331440,4065,4050,4070,4050,8325
20250109,140800,53514534730,4050,4055,4060,4050,6093
20250109,140700,53489826925,4055,4060,4070,4040,23927
20250109,140600,53392881970,4065,4080,4080,4065,9313
20250109,140500,53354975375,4080,4075,4080,4075,2291
20250109,140400,53345632170,4075,4085,4085,4075,4674
20250109,140300,53326563070,4085,4070,4085,4065,7191
20250109,140200,53297253205,4070,4085,4085,4065,21911
20250109,140100,53207992780,4090,4100,4110,4080,4876
20250109,140000,53188053625,4085,4110,4110,4065,31918
20250109,135900,53057854965,4110,4115,4115,4100,11752
20250109,135800,53009599610,4115,4110,4120,4110,12669
20250109,135700,52957463070,4110,4095,4110,4090,5801
20250109,135600,52933673115,4095,4090,4100,4080,9879
20250109,135500,52893280150,4090,4100,4100,4085,6502
20250109,135400,52866660460,4100,4090,4100,4085,5435
20250109,135300,52844421405,4095,4100,4100,4085,6092
20250109,135200,52819507065,4100,4095,4100,4085,4347
20250109,135100,52801721215,4095,4095,4100,4090,4124
20250109,135000,52784836930,4095,4085,4100,4075,11753
20250109,134900,52736810400,4080,4095,4095,4075,14353
20250109,134800,52678214800,4095,4100,4115,4090,15091
20250109,134700,52616382620,4100,4120,4120,4100,9532
20250109,134600,52577225255,4120,4115,4125,4115,10612
20250109,134500,52533484150,4115,4110,4115,4090,20176
20250109,134400,52450727155,4110,4125,4130,4105,15771
20250109,134300,52385854155,4130,4125,4130,4120,5170
20250109,134200,52364519430,4125,4150,4150,4120,30671
20250109,134100,52237704300,4150,4110,4150,4110,49664
20250109,134000,52032525365,4110,4095,4110,4095,23054
20250109,133900,51937959920,4095,4085,4095,4085,16533
20250109,133800,51870292205,4085,4070,4085,4070,5283
20250109,133700,51848751705,4070,4075,4075,4065,7940
20250109,133600,51816421620,4075,4070,4075,4065,12298
20250109,133500,51766376435,4075,4075,4080,4070,7056
20250109,133400,51737615480,4075,4060,4075,4060,14655
20250109,133300,51678077285,4060,4030,4060,4030,16928
20250109,133200,51609601770,4035,4050,4055,4030,18003
20250109,133100,51536896575,4050,4065,4065,4045,25906
20250109,133000,51431877165,4065,4065,4070,4060,7767
20250109,132900,51400318175,4065,4070,4080,4065,9729
20250109,132800,51360719000,4070,4075,4075,4060,13986
20250109,132700,51303866460,4070,4080,4085,4070,6924
20250109,132600,51275630660,4075,4090,4095,4075,9739
20250109,132500,51235865535,4090,4090,4095,4085,2357
20250109,132400,51226225690,4090,4090,4095,4090,1786
20250109,132300,51218919110,4095,4095,4095,4090,3161
20250109,132200,51205986350,4100,4085,4100,4085,4839
20250109,132100,51186196065,4085,4090,4095,4085,3569
20250109,132000,51171602375,4095,4090,4100,4085,9551
20250109,131900,51132516615,4090,4065,4090,4060,17487
20250109,131800,51061413150,4065,4085,4085,4065,21579
20250109,131700,50973475820,4085,4085,4090,4085,7651
20250109,131600,50942206970,4085,4085,4090,4080,9131
20250109,131500,50904908350,4090,4100,4105,4085,16699
20250109,131400,50836600500,4100,4095,4100,4090,3452
20250109,131300,50822457815,4095,4100,4105,4095,4631
20250109,131200,50803475630,4105,4100,4105,4095,2727
20250109,131100,50792292955,4100,4100,4110,4095,8628
20250109,131000,50756937785,4110,4095,4115,4090,21146
20250109,130900,50670254040,4100,4100,4100,4090,16795
20250109,130800,50601467775,4100,4110,4115,4100,24220
20250109,130700,50502078250,4115,4115,4120,4110,10683
20250109,130600,50458142925,4115,4120,4120,4115,4177
20250109,130500,50440939550,4120,4120,4125,4115,9534
20250109,130400,50401683900,4120,4120,4130,4115,4856
20250109,130300,50381673065,4120,4135,4135,4115,17288
20250109,130200,50310341580,4130,4125,4135,4125,7978
20250109,130100,50277385615,4125,4125,4135,4120,22720
20250109,130000,50183640540,4130,4160,4165,4125,33189
20250109,125900,50046006375,4160,4190,4190,4150,38135
20250109,125800,49886878140,4185,4160,4190,4155,66692
20250109,125700,49608492180,4160,4135,4165,4135,46842
20250109,125600,49413984650,4145,4140,4145,4135,4611
20250109,125500,49394902920,4140,4145,4145,4135,5086
20250109,125400,49373844435,4145,4150,4150,4140,11384
20250109,125300,49326660500,4150,4145,4150,4135,13105
20250109,125200,49272353740,4140,4115,4145,4115,15602
20250109,125100,49207902705,4115,4115,4120,4110,2995
20250109,125000,49195580820,4115,4120,4120,4115,6703
20250109,124900,49167991525,4125,4130,4130,4120,10032
20250109,124800,49126611440,4130,4115,4130,4110,7764
20250109,124700,49094610255,4120,4115,4120,4115,3367
20250109,124600,49080743415,4120,4125,4125,4115,2572
20250109,124500,49070147640,4125,4130,4130,4120,7735
20250109,124400,49038258580,4130,4130,4130,4120,7939
20250109,124300,49005499090,4130,4105,4130,4105,13015
20250109,124200,48951857395,4110,4110,4110,4105,7425
20250109,124100,48921373605,4110,4120,4125,4105,11484
20250109,124000,48874118775,4120,4105,4120,4100,7034
20250109,123900,48845198320,4105,4095,4105,4095,1946
20250109,123800,48837221480,4095,4090,4100,4090,5474
20250109,123700,48814798910,4095,4085,4095,4080,18611
20250109,123600,48738803635,4080,4095,4095,4080,4740
20250109,123500,48719432005,4090,4090,4095,4090,4790
20250109,123400,48699840550,4090,4100,4100,4090,5027
20250109,123300,48679275530,4100,4095,4100,4080,13559
20250109,123200,48623806095,4090,4100,4100,4090,8421
20250109,123100,48589315370,4090,4120,4120,4085,8964
20250109,123000,48552624035,4120,4125,4125,4085,22036
20250109,122900,48462195445,4125,4140,4140,4105,11040
20250109,122800,48416646955,4135,4135,4145,4130,25968
20250109,122700,48309180715,4135,4110,4135,4110,19041
20250109,122600,48230597340,4110,4105,4115,4100,2705
20250109,122500,48219482745,4100,4095,4110,4095,4036
20250109,122400,48202928210,4100,4100,4100,4090,5514
20250109,122300,48180358580,4100,4110,4115,4095,7465
20250109,122200,48149745000,4110,4095,4125,4090,10576
20250109,122100,48106263295,4095,4105,4105,4095,11203
20250109,122000,48060328155,4105,4105,4110,4100,6977
20250109,121900,48031693030,4110,4115,4125,4110,6985
20250109,121800,48002942215,4120,4120,4120,4115,7065
20250109,121700,47973849990,4120,4120,4125,4115,4676
20250109,121600,47954586310,4120,4125,4125,4120,4238
20250109,121500,47937121705,4125,4110,4125,4105,3164
20250109,121400,47924099690,4110,4120,4125,4110,6906
20250109,121300,47895682315,4120,4120,4130,4120,10906
20250109,121200,47850696510,4120,4110,4120,4110,4839
20250109,121100,47830779245,4110,4125,4125,4110,8698
20250109,121000,47794939280,4125,4110,4125,4105,17698
20250109,120900,47722061460,4115,4085,4115,4085,12467
20250109,120800,47670933595,4090,4090,4090,4085,9806
20250109,120700,47630835195,4090,4085,4095,4080,7118
20250109,120600,47601752455,4080,4080,4085,4065,25749
20250109,120500,47496862275,4075,4090,4095,4070,18230
20250109,120400,47422453240,4085,4105,4105,4075,51856
20250109,120300,47210265500,4105,4105,4110,4105,10361
20250109,120200,47167716885,4110,4105,4115,4100,12226
20250109,120100,47117531170,4105,4135,4135,4105,13115
20250109,120000,47063607875,4130,4115,4140,4110,36201
20250109,115900,46914529670,4120,4125,4135,4120,5212
20250109,115800,46893048625,4120,4135,4135,4120,10424
20250109,115700,46850078845,4145,4130,4145,4120,7083
20250109,115600,46820863510,4130,4150,4155,4130,28401
20250109,115500,46703280840,4150,4150,4160,4135,27875
20250109,115400,46587514175,4140,4130,4170,4125,51214
20250109,115300,46374894675,4125,4120,4130,4120,6685
20250109,115200,46347318250,4130,4130,4135,4110,28021
20250109,115100,46231830640,4135,4130,4140,4125,9313
20250109,115000,46193350145,4135,4140,4145,4125,15456
20250109,114900,46129482325,4140,4150,4160,4135,10823
20250109,114800,46084558715,4155,4165,4170,4140,33673
20250109,114700,45944524015,4165,4135,4165,4135,34402
20250109,114600,45801660050,4135,4110,4140,4105,12792
20250109,114500,45748934690,4110,4125,4125,4105,11658
20250109,114400,45700991750,4130,4145,4145,4120,16947
20250109,114300,45630885945,4145,4120,4150,4120,24294
20250109,114200,45530331995,4120,4115,4120,4110,6402
20250109,114100,45503996880,4115,4125,4125,4110,6459
20250109,114000,45477407555,4120,4125,4135,4120,21998
20250109,113900,45386610910,4125,4105,4125,4100,20143
20250109,113800,45303821495,4105,4105,4110,4100,6277
20250109,113700,45278053320,4100,4100,4110,4095,15374
20250109,113600,45214988385,4105,4125,4130,4085,45617
20250109,113500,45027888045,4130,4140,4150,4125,25120
20250109,113400,44923935615,4140,4120,4150,4115,27382
20250109,113300,44810764460,4115,4120,4125,4110,17248
20250109,113200,44739777450,4115,4110,4125,4100,47044
20250109,113100,44546604550,4110,4115,4130,4105,39818
20250109,113000,44382840390,4115,4145,4150,4115,44654
20250109,112900,44198307390,4145,4140,4155,4140,22031
20250109,112800,44106984850,4135,4130,4145,4125,23221
20250109,112700,44010980105,4135,4145,4145,4120,46904
20250109,112600,43817341740,4145,4195,4195,4115,149040
20250109,112500,43198800685,4195,4165,4195,4160,84043
20250109,112400,42847587280,4160,4170,4170,4135,84545
20250109,112300,42496806205,4165,4165,4175,4150,44713
20250109,112200,42310732055,4170,4175,4185,4155,96686
20250109,112100,41907881215,4175,4175,4200,4165,89360
20250109,112000,41534292135,4180,4210,4210,4155,142141
20250109,111900,40940712840,4210,4245,4285,4190,207836
20250109,111800,40060471445,4245,4185,4290,4180,284139
20250109,111700,38854924195,4185,4150,4195,4140,137560
20250109,111600,38280758655,4150,4155,4250,4130,528981
20250109,111500,36061033560,4155,4125,4190,4115,270672
20250109,111400,34937251785,4125,4130,4155,4085,239640
20250109,111300,33950689010,4135,3980,4160,3980,451299
20250109,111200,32108225220,3985,3980,3990,3965,77508
20250109,111100,31799373805,3980,3950,3980,3925,30174
20250109,111000,31679779055,3950,3940,3965,3915,36039
20250109,110900,31537498915,3945,3910,3945,3910,5243
20250109,110800,31516879115,3910,3920,3920,3905,7683
20250109,110700,31486856945,3910,3915,3935,3905,9905
20250109,110600,31448092855,3905,3920,3930,3905,9080
20250109,110500,31412576910,3920,3930,3945,3915,12140
20250109,110400,31364848360,3930,3945,3945,3920,7430
20250109,110300,31335640270,3940,3950,3955,3930,17611
20250109,110200,31266207660,3945,3930,3955,3920,17869
20250109,110100,31195777365,3925,3915,3930,3905,9245
20250109,110000,31159586915,3920,3905,3920,3900,13983
20250109,105900,31104999110,3910,3905,3910,3905,4954
20250109,105800,31085636705,3910,3910,3915,3905,8801
20250109,105700,31051252755,3910,3920,3920,3910,11827
20250109,105600,31004934785,3920,3910,3920,3905,9423
20250109,105500,30968092760,3910,3920,3920,3910,12697
20250109,105400,30918400820,3930,3920,3930,3915,14357
20250109,105300,30862117150,3925,3925,3925,3915,18963
20250109,105200,30787785785,3925,3935,3940,3920,9991
20250109,105100,30748534900,3935,3940,3950,3935,5913
20250109,105000,30725231835,3940,3930,3945,3920,12161
20250109,104900,30677432380,3930,3935,3945,3920,9351
20250109,104800,30640720110,3925,3925,3945,3925,10158
20250109,104700,30600767035,3925,3940,3940,3925,27284
20250109,104600,30493477645,3940,3950,3950,3940,13697
20250109,104500,30439479945,3945,3955,3960,3945,15130
20250109,104400,30379725800,3955,3955,3960,3945,13729
20250109,104300,30325496160,3960,3970,3985,3945,42164
20250109,104200,30158062385,3970,3945,3975,3945,31968
20250109,104100,30031333280,3950,3940,3955,3935,20338
20250109,104000,29951089240,3935,3945,3950,3935,22095
20250109,103900,29864048805,3945,3940,3955,3935,45525
20250109,103800,29684475435,3940,3955,3960,3940,36558
20250109,103700,29540059230,3960,3960,3975,3935,72829
20250109,103600,29251918295,3960,3880,3960,3875,140028
20250109,103500,28700407430,3880,3865,3890,3850,38280
20250109,103400,28552397250,3865,3850,3875,3845,21011
20250109,103300,28471171960,3855,3870,3870,3840,43906
20250109,103200,28302102170,3870,3850,3880,3845,72445
20250109,103100,28022902960,3850,3870,3880,3850,32010
20250109,103000,27899287340,3865,3905,3910,3855,84563
20250109,102900,27571342550,3905,3915,3925,3905,28783
20250109,102800,27458636455,3915,3925,3925,3905,40376
20250109,102700,27300673055,3925,3935,3935,3895,77976
20250109,102600,26995477410,3930,4015,4015,3930,139540
20250109,102500,26441412050,4015,4005,4055,3990,285604
20250109,102400,25292757160,4000,3980,4010,3975,114523
20250109,102300,24835336075,3980,3970,4010,3955,140491
20250109,102200,24275548135,3970,3985,3985,3950,111244
20250109,102100,23833593125,3985,3890,3995,3865,276796
20250109,102000,22737733305,3885,3855,3900,3850,51701
20250109,101900,22537138200,3855,3870,3880,3850,36844
20250109,101800,22394750430,3870,3885,3890,3870,12317
20250109,101700,22346933745,3885,3890,3895,3875,21060
20250109,101600,22265119830,3895,3895,3905,3885,40858
20250109,101500,22105932815,3900,3875,3900,3865,17037
20250109,101400,22039872435,3875,3890,3895,3865,16150
20250109,101300,21977254565,3875,3885,3895,3865,49426
20250109,101200,21785863775,3885,3895,3900,3885,36401
20250109,101100,21644195345,3895,3885,3910,3880,84269
20250109,101000,21315741730,3885,3865,3890,3865,37763
20250109,100900,21169267645,3870,3870,3895,3860,104250
20250109,100800,20765236305,3870,3855,3880,3835,77758
20250109,100700,20465606815,3860,3895,3900,3840,142179
20250109,100600,19916368225,3900,3925,3930,3875,151222
20250109,100500,19327002300,3925,3955,3970,3915,135576
20250109,100400,18792660985,3955,3960,3985,3935,92217
20250109,100300,18427734730,3955,4025,4030,3930,260672
20250109,100200,17393800940,4030,4030,4065,4015,208684
20250109,100100,16550877650,4030,4180,4195,4030,368446
20250109,100000,15045007425,4190,4120,4215,4120,520615
20250109,095900,12871868345,4115,4080,4145,4040,289218
20250109,095800,11683057505,4075,4015,4120,4010,199599
20250109,095700,10869371150,4025,4060,4130,4000,270891
20250109,095600,9770941295,4070,3995,4100,3995,314898
20250109,095500,8491416205,4000,4075,4080,3980,275486
20250109,095400,7386145160,4070,3960,4120,3955,559377
20250109,095300,5126361640,3990,3990,3990,3990,0
20250109,095200,5126361640,3990,3990,3990,3990,0
20250109,095100,5126361640,3990,3855,3990,3845,262614
20250109,095000,4094682830,3855,3790,3920,3735,400900
20250109,094900,2557394795,3785,3655,3790,3620,235192
20250109,094800,1687378745,3645,3630,3700,3580,278848
20250109,094700,671230995,3645,3645,3645,3645,0
20250109,094600,671230995,3645,3640,3645,3610,5298
20250109,094500,651937515,3615,3405,3640,3405,138087
20250109,094400,162199365,3430,3335,3440,3335,14501
20250109,094300,113022745,3335,3325,3385,3325,3883
20250109,094200,99998215,3325,3285,3325,3285,7826
20250109,094100,74082890,3285,3265,3285,3260,326
20250109,094000,73018530,3265,3275,3275,3265,284
20250109,093900,72090630,3290,3290,3290,3290,1
20250109,093800,72087340,3290,3290,3290,3290,0
20250109,093700,72087340,3290,3290,3290,3290,100
20250109,093600,71758340,3310,3310,3310,3310,3
20250109,093500,71748410,3300,3290,3300,3290,1000
20250109,093400,68450080,3290,3290,3290,3290,10
20250109,093300,68417180,3290,3270,3290,3260,1030
20250109,093200,65054420,3270,3270,3270,3270,51
20250109,093100,64887650,3270,3270,3270,3270,100
20250109,093000,64560650,3265,3275,3275,3265,2355
20250109,092900,56858020,3280,3285,3285,3280,1678
20250109,092800,51353160,3285,3285,3285,3285,904
20250109,092700,48383520,3290,3310,3310,3290,408
20250109,092600,47041175,3300,3300,3300,3300,90
20250109,092500,46744175,3290,3290,3290,3290,105
20250109,092400,46398725,3290,3300,3300,3285,1241
20250109,092300,42312845,3315,3315,3315,3300,217
20250109,092200,41596715,3315,3310,3315,3310,1001
20250109,092100,38283400,3310,3305,3310,3285,761
20250109,092000,35774435,3305,3300,3305,3300,432
20250109,091900,34348675,3305,3295,3305,3295,679
20250109,091800,32105480,3295,3295,3295,3275,204
20250109,091700,31437300,3290,3275,3290,3275,929
20250109,091600,28390285,3275,3275,3275,3275,17
20250109,091500,28334610,3275,3275,3275,3275,0
20250109,091400,28334610,3275,3275,3275,3275,0
20250109,091300,28334610,3275,3280,3280,3275,627
20250109,091200,26278605,3280,3280,3280,3280,0
20250109,091100,26278605,3280,3280,3280,3280,0
20250109,091000,26278605,3280,3285,3285,3280,459
20250109,090900,24772595,3285,3285,3285,3285,1
20250109,090800,24769310,3285,3310,3310,3285,960
20250109,090700,21599210,3315,3315,3315,3315,2
20250109,090600,21592580,3320,3310,3325,3280,1249
20250109,090500,17476045,3310,3310,3310,3310,101
20250109,090400,17141735,3290,3290,3290,3290,50
20250109,090300,16977235,3290,3300,3305,3290,2373
20250109,090200,9161115,3300,3300,3300,3300,101
20250109,090100,8827815,3310,3310,3310,3300,2379
20250109,090000,974610,3315,3315,3315,3315,294