KissMeData/034220/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,191800,7244574070,9190,9190,9190,9190,23561
20250103,191700,7244574070,9190,9190,9190,9190,0
20250103,191600,7244574070,9190,9190,9190,9190,0
20250103,191500,7244574070,9190,9190,9190,9190,0
20250103,191400,7244574070,9190,9190,9190,9190,0
20250103,191300,7244574070,9190,9190,9190,9190,0
20250103,191200,7244574070,9190,9190,9190,9190,0
20250103,191100,7244574070,9190,9190,9190,9190,0
20250103,191000,7244574070,9190,9190,9190,9190,0
20250103,190900,7244574070,9190,9190,9190,9190,0
20250103,190800,7244574070,9190,9190,9190,9190,0
20250103,190700,7244574070,9190,9190,9190,9190,0
20250103,190600,7244574070,9190,9190,9190,9190,0
20250103,190500,7244574070,9190,9190,9190,9190,0
20250103,190400,7244574070,9190,9190,9190,9190,0
20250103,190300,7244574070,9190,9190,9190,9190,0
20250103,190200,7244574070,9190,9190,9190,9190,0
20250103,190100,7244574070,9190,9190,9190,9190,0
20250103,190000,7244574070,9190,9190,9190,9190,0
20250103,185900,7244574070,9190,9190,9190,9190,0
20250103,185800,7244574070,9190,9190,9190,9190,0
20250103,185700,7244574070,9190,9190,9190,9190,0
20250103,185600,7244574070,9190,9190,9190,9190,0
20250103,185500,7244574070,9190,9190,9190,9190,0
20250103,185400,7244574070,9190,9190,9190,9190,0
20250103,185300,7244574070,9190,9190,9190,9190,0
20250103,185200,7244574070,9190,9190,9190,9190,0
20250103,185100,7244574070,9190,9190,9190,9190,0
20250103,185000,7244574070,9190,9190,9190,9190,0
20250103,184900,7244574070,9190,9190,9190,9190,0
20250103,184800,7244574070,9190,9190,9190,9190,23561
20250103,184700,7244574070,9190,9190,9190,9190,0
20250103,184600,7244574070,9190,9190,9190,9190,0
20250103,184500,7244574070,9190,9190,9190,9190,0
20250103,184400,7244574070,9190,9190,9190,9190,0
20250103,184300,7244574070,9190,9190,9190,9190,0
20250103,184200,7244574070,9190,9190,9190,9190,0
20250103,184100,7244574070,9190,9190,9190,9190,0
20250103,184000,7244574070,9190,9190,9190,9190,0
20250103,183900,7244574070,9190,9190,9190,9190,0
20250103,183800,7244574070,9190,9190,9190,9190,0
20250103,183700,7244574070,9190,9190,9190,9190,0
20250103,183600,7244574070,9190,9190,9190,9190,0
20250103,183500,7244574070,9190,9190,9190,9190,0
20250103,183400,7244574070,9190,9190,9190,9190,0
20250103,183300,7244574070,9190,9190,9190,9190,0
20250103,183200,7244574070,9190,9190,9190,9190,0
20250103,183100,7244574070,9190,9190,9190,9190,0
20250103,183000,7244574070,9190,9190,9190,9190,0
20250103,182900,7244574070,9190,9190,9190,9190,0
20250103,182800,7244574070,9190,9190,9190,9190,0
20250103,182700,7244574070,9190,9190,9190,9190,0
20250103,182600,7244574070,9190,9190,9190,9190,0
20250103,182500,7244574070,9190,9190,9190,9190,0
20250103,182400,7244574070,9190,9190,9190,9190,0
20250103,182300,7244574070,9190,9190,9190,9190,0
20250103,182200,7244574070,9190,9190,9190,9190,0
20250103,182100,7244574070,9190,9190,9190,9190,0
20250103,182000,7244574070,9190,9190,9190,9190,0
20250103,181900,7244574070,9190,9190,9190,9190,0
20250103,181800,7244574070,9190,9190,9190,9190,23561
20250103,181700,7244574070,9190,9190,9190,9190,0
20250103,181600,7244574070,9190,9190,9190,9190,0
20250103,181500,7244574070,9190,9190,9190,9190,0
20250103,181400,7244574070,9190,9190,9190,9190,0
20250103,181300,7244574070,9190,9190,9190,9190,0
20250103,181200,7244574070,9190,9190,9190,9190,0
20250103,181100,7244574070,9190,9190,9190,9190,0
20250103,181000,7244574070,9190,9190,9190,9190,0
20250103,180900,7244574070,9190,9190,9190,9190,0
20250103,180800,7244574070,9190,9190,9190,9190,0
20250103,180700,7244574070,9190,9190,9190,9190,0
20250103,180600,7244574070,9190,9190,9190,9190,0
20250103,180500,7244574070,9190,9190,9190,9190,0
20250103,180400,7244574070,9190,9190,9190,9190,0
20250103,180300,7244574070,9190,9190,9190,9190,0
20250103,180200,7244574070,9190,9190,9190,9190,0
20250103,180100,7244574070,9190,9190,9190,9190,0
20250103,180000,7244574070,9190,9190,9190,9190,0
20250103,175900,7244574070,9190,9190,9190,9190,0
20250103,175800,7244574070,9190,9190,9190,9190,0
20250103,175700,7244574070,9190,9190,9190,9190,0
20250103,175600,7244574070,9190,9190,9190,9190,0
20250103,175500,7244574070,9190,9190,9190,9190,0
20250103,175400,7244574070,9190,9190,9190,9190,0
20250103,175300,7244574070,9190,9190,9190,9190,0
20250103,175200,7244574070,9190,9190,9190,9190,0
20250103,175100,7244574070,9190,9190,9190,9190,0
20250103,175000,7244574070,9190,9190,9190,9190,0
20250103,174900,7244574070,9190,9190,9190,9190,0
20250103,174800,7244574070,9190,9190,9190,9190,23561
20250103,174700,7244574070,9190,9190,9190,9190,0
20250103,174600,7244574070,9190,9190,9190,9190,0
20250103,174500,7244574070,9190,9190,9190,9190,0
20250103,174400,7244574070,9190,9190,9190,9190,0
20250103,174300,7244574070,9190,9190,9190,9190,0
20250103,174200,7244574070,9190,9190,9190,9190,0
20250103,174100,7244574070,9190,9190,9190,9190,0
20250103,174000,7244574070,9190,9190,9190,9190,0
20250103,173900,7244574070,9190,9190,9190,9190,0
20250103,173800,7244574070,9190,9190,9190,9190,0
20250103,173700,7244574070,9190,9190,9190,9190,0
20250103,173600,7244574070,9190,9190,9190,9190,0
20250103,173500,7244574070,9190,9190,9190,9190,0
20250103,173400,7244574070,9190,9190,9190,9190,0
20250103,173300,7244574070,9190,9190,9190,9190,0
20250103,173200,7244574070,9190,9190,9190,9190,0
20250103,173100,7244574070,9190,9190,9190,9190,0
20250103,173000,7244574070,9190,9190,9190,9190,0
20250103,172900,7244574070,9190,9190,9190,9190,0
20250103,172800,7244574070,9190,9190,9190,9190,0
20250103,172700,7244574070,9190,9190,9190,9190,0
20250103,172600,7244574070,9190,9190,9190,9190,0
20250103,172500,7244574070,9190,9190,9190,9190,0
20250103,172400,7244574070,9190,9190,9190,9190,0
20250103,172300,7244574070,9190,9190,9190,9190,0
20250103,172200,7244574070,9190,9190,9190,9190,0
20250103,172100,7244574070,9190,9190,9190,9190,0
20250103,172000,7244574070,9190,9190,9190,9190,0
20250103,171900,7244574070,9190,9190,9190,9190,0
20250103,171800,7244574070,9190,9190,9190,9190,23561
20250103,171700,7244574070,9190,9190,9190,9190,0
20250103,171600,7244574070,9190,9190,9190,9190,0
20250103,171500,7244574070,9190,9190,9190,9190,0
20250103,171400,7244574070,9190,9190,9190,9190,0
20250103,171300,7244574070,9190,9190,9190,9190,0
20250103,171200,7244574070,9190,9190,9190,9190,0
20250103,171100,7244574070,9190,9190,9190,9190,0
20250103,171000,7244574070,9190,9190,9190,9190,0
20250103,170900,7244574070,9190,9190,9190,9190,0
20250103,170800,7244574070,9190,9190,9190,9190,0
20250103,170700,7244574070,9190,9190,9190,9190,0
20250103,170600,7244574070,9190,9190,9190,9190,0
20250103,170500,7244574070,9190,9190,9190,9190,0
20250103,170400,7244574070,9190,9190,9190,9190,0
20250103,170300,7244574070,9190,9190,9190,9190,0
20250103,170200,7244574070,9190,9190,9190,9190,0
20250103,170100,7244574070,9190,9190,9190,9190,0
20250103,170000,7244574070,9190,9190,9190,9190,0
20250103,165900,7244574070,9190,9190,9190,9190,0
20250103,165800,7244574070,9190,9190,9190,9190,0
20250103,165700,7244574070,9190,9190,9190,9190,0
20250103,165600,7244574070,9190,9190,9190,9190,0
20250103,165500,7244574070,9190,9190,9190,9190,0
20250103,165400,7244574070,9190,9190,9190,9190,0
20250103,165300,7244574070,9190,9190,9190,9190,0
20250103,165200,7244574070,9190,9190,9190,9190,0
20250103,165100,7244574070,9190,9190,9190,9190,0
20250103,165000,7244574070,9190,9190,9190,9190,0
20250103,164900,7244574070,9190,9190,9190,9190,0
20250103,164800,7244574070,9190,9190,9190,9190,23561
20250103,164700,7244574070,9190,9190,9190,9190,0
20250103,164600,7244574070,9190,9190,9190,9190,0
20250103,164500,7244574070,9190,9190,9190,9190,0
20250103,164400,7244574070,9190,9190,9190,9190,0
20250103,164300,7244574070,9190,9190,9190,9190,0
20250103,164200,7244574070,9190,9190,9190,9190,0
20250103,164100,7244574070,9190,9190,9190,9190,0
20250103,164000,7244574070,9190,9190,9190,9190,0
20250103,163900,7244574070,9190,9190,9190,9190,0
20250103,163800,7244574070,9190,9190,9190,9190,0
20250103,163700,7244574070,9190,9190,9190,9190,0
20250103,163600,7244574070,9190,9190,9190,9190,0
20250103,163500,7244574070,9190,9190,9190,9190,0
20250103,163400,7244574070,9190,9190,9190,9190,0
20250103,163300,7244574070,9190,9190,9190,9190,0
20250103,163200,7244574070,9190,9190,9190,9190,0
20250103,163100,7244574070,9190,9190,9190,9190,0
20250103,163000,7244574070,9190,9190,9190,9190,0
20250103,162900,7244574070,9190,9190,9190,9190,0
20250103,162800,7244574070,9190,9190,9190,9190,0
20250103,162700,7244574070,9190,9190,9190,9190,0
20250103,162600,7244574070,9190,9190,9190,9190,0
20250103,162500,7244574070,9190,9190,9190,9190,0
20250103,162400,7244574070,9190,9190,9190,9190,0
20250103,162300,7244574070,9190,9190,9190,9190,0
20250103,162200,7244574070,9190,9190,9190,9190,0
20250103,162100,7244574070,9190,9190,9190,9190,0
20250103,162000,7244574070,9190,9190,9190,9190,0
20250103,161900,7244574070,9190,9190,9190,9190,0
20250103,161800,7244574070,9190,9190,9190,9190,23561
20250103,161700,7244574070,9190,9190,9190,9190,0
20250103,161600,7244574070,9190,9190,9190,9190,0
20250103,161500,7244574070,9190,9190,9190,9190,0
20250103,161400,7244574070,9190,9190,9190,9190,0
20250103,161300,7244574070,9190,9190,9190,9190,0
20250103,161200,7244574070,9190,9190,9190,9190,0
20250103,161100,7244574070,9190,9190,9190,9190,0
20250103,161000,7244574070,9190,9190,9190,9190,0
20250103,160900,7244574070,9190,9190,9190,9190,0
20250103,160800,7244574070,9190,9190,9190,9190,0
20250103,160700,7244574070,9190,9190,9190,9190,0
20250103,160600,7244574070,9190,9190,9190,9190,0
20250103,160500,7244574070,9190,9190,9190,9190,0
20250103,160400,7244574070,9190,9190,9190,9190,0
20250103,160300,7244574070,9190,9190,9190,9190,0
20250103,160200,7244574070,9190,9190,9190,9190,0
20250103,160100,7244574070,9190,9190,9190,9190,0
20250103,160000,7244574070,9190,9190,9190,9190,0
20250103,155900,7244574070,9190,9190,9190,9190,0
20250103,155800,7244574070,9190,9190,9190,9190,0
20250103,155700,7244574070,9190,9190,9190,9190,0
20250103,155600,7244574070,9190,9190,9190,9190,0
20250103,155500,7244574070,9190,9190,9190,9190,0
20250103,155400,7244574070,9190,9190,9190,9190,0
20250103,155300,7244574070,9190,9190,9190,9190,0
20250103,155200,7244574070,9190,9190,9190,9190,0
20250103,155100,7244574070,9190,9190,9190,9190,0
20250103,155000,7244574070,9190,9190,9190,9190,0
20250103,154900,7244574070,9190,9190,9190,9190,0
20250103,154800,7244574070,9190,9190,9190,9190,23561
20250103,154700,7244574070,9190,9190,9190,9190,0
20250103,154600,7244574070,9190,9190,9190,9190,0
20250103,154500,7244574070,9190,9190,9190,9190,0
20250103,154400,7244574070,9190,9190,9190,9190,0
20250103,154300,7244574070,9190,9190,9190,9190,0
20250103,154200,7244574070,9190,9190,9190,9190,0
20250103,154100,7244574070,9190,9190,9190,9190,0
20250103,154000,7244574070,9190,9190,9190,9190,0
20250103,153900,7244574070,9190,9190,9190,9190,0
20250103,153800,7244574070,9190,9190,9190,9190,0
20250103,153700,7244574070,9190,9190,9190,9190,0
20250103,153600,7244574070,9190,9190,9190,9190,0
20250103,153500,7244574070,9190,9190,9190,9190,0
20250103,153400,7244574070,9190,9190,9190,9190,0
20250103,153300,7244574070,9190,9190,9190,9190,0
20250103,153200,7244574070,9190,9190,9190,9190,0
20250103,153100,7244574070,9190,9190,9190,9190,0
20250103,153000,7244574070,9190,9190,9190,9190,23561
20250103,152900,7028048480,9180,9180,9180,9180,0
20250103,152800,7028048480,9180,9180,9180,9180,0
20250103,152700,7028048480,9180,9180,9180,9180,0
20250103,152600,7028048480,9180,9180,9180,9180,0
20250103,152500,7028048480,9180,9180,9180,9180,0
20250103,152400,7028048480,9180,9180,9180,9180,0
20250103,152300,7028048480,9180,9180,9180,9180,0
20250103,152200,7028048480,9180,9180,9180,9180,0
20250103,152100,7028048480,9180,9180,9180,9180,0
20250103,152000,7028048480,9180,9180,9180,9180,0
20250103,151900,7028048480,9180,9190,9200,9180,882
20250103,151800,7019941550,9190,9180,9190,9180,786
20250103,151700,7012720340,9190,9180,9200,9180,1738
20250103,151600,6996758710,9180,9180,9200,9180,2249
20250103,151500,6976100150,9180,9190,9200,9180,2195
20250103,151400,6955928540,9200,9190,9200,9190,548
20250103,151300,6950892370,9190,9190,9200,9190,784
20250103,151200,6943687270,9190,9190,9200,9190,747
20250103,151100,6936822240,9190,9180,9190,9180,1178
20250103,151000,6925996930,9180,9190,9200,9180,796
20250103,150900,6918683640,9190,9190,9200,9190,862
20250103,150800,6910761440,9190,9180,9190,9180,1327
20250103,150700,6898570710,9180,9190,9190,9180,1234
20250103,150600,6887230690,9190,9200,9200,9180,647
20250103,150500,6881286860,9190,9190,9200,9180,1342
20250103,150400,6868951320,9180,9190,9190,9180,2044
20250103,150300,6850172840,9190,9190,9200,9190,474
20250103,150200,6845816680,9180,9190,9190,9180,1363
20250103,150100,6833299690,9190,9180,9200,9180,7571
20250103,150000,6763743380,9180,9180,9190,9180,594
20250103,145900,6758290450,9180,9180,9200,9180,1413
20250103,145800,6745306520,9180,9180,9210,9170,14268
20250103,145700,6614034380,9170,9170,9180,9170,1897
20250103,145600,6596638780,9170,9180,9180,9160,1202
20250103,145500,6585613000,9170,9170,9180,9170,750
20250103,145400,6578735440,9170,9160,9170,9160,1500
20250103,145300,6564981240,9160,9190,9190,9150,10417
20250103,145200,6469517410,9180,9180,9190,9180,586
20250103,145100,6464137700,9180,9180,9190,9180,1014
20250103,145000,6454828780,9180,9190,9200,9180,1317
20250103,144900,6442730970,9180,9180,9190,9180,667
20250103,144800,6436607780,9180,9190,9190,9180,720
20250103,144700,6429997710,9180,9180,9180,9170,2380
20250103,144600,6408150840,9170,9180,9180,9170,875
20250103,144500,6400125860,9170,9170,9180,9170,1441
20250103,144400,6386910080,9170,9170,9180,9170,667
20250103,144300,6380791890,9170,9180,9180,9170,1779
20250103,144200,6364477760,9170,9170,9180,9170,2717
20250103,144100,6339560940,9170,9170,9170,9170,508
20250103,144000,6334902580,9170,9180,9190,9170,875
20250103,143900,6326875000,9180,9170,9180,9170,856
20250103,143800,6319022220,9190,9170,9190,9170,2006
20250103,143700,6300606940,9180,9170,9190,9170,647
20250103,143600,6294670880,9180,9180,9180,9170,1958
20250103,143500,6276696840,9180,9180,9190,9180,3103
20250103,143400,6248207220,9180,9180,9190,9180,1701
20250103,143300,6232586680,9180,9180,9190,9180,611
20250103,143200,6226975520,9180,9190,9190,9180,1291
20250103,143100,6215120670,9190,9180,9190,9180,2403
20250103,143000,6193041540,9180,9190,9190,9180,2742
20250103,142900,6167844970,9190,9200,9200,9190,1112
20250103,142800,6157624370,9190,9190,9200,9190,1088
20250103,142700,6147624940,9190,9200,9210,9190,3007
20250103,142600,6119965380,9200,9210,9210,9200,4268
20250103,142500,6080694590,9200,9200,9210,9200,1086
20250103,142400,6070703360,9200,9200,9210,9200,1405
20250103,142300,6057775520,9200,9210,9210,9200,1177
20250103,142200,6046944460,9200,9200,9210,9200,379
20250103,142100,6043456650,9200,9200,9210,9200,1020
20250103,142000,6034070950,9200,9200,9210,9200,1103
20250103,141900,6023920500,9200,9200,9210,9200,635
20250103,141800,6018078300,9200,9210,9210,9200,712
20250103,141700,6011526690,9210,9210,9220,9210,942
20250103,141600,6002850760,9210,9210,9210,9210,1394
20250103,141500,5990012020,9210,9220,9220,9210,1576
20250103,141400,5975495260,9210,9220,9220,9210,640
20250103,141300,5969596890,9210,9210,9210,9210,206
20250103,141200,5967699630,9210,9220,9230,9210,876
20250103,141100,5959625040,9220,9210,9220,9210,3187
20250103,141000,5930241000,9210,9210,9220,9210,4575
20250103,140900,5888103640,9210,9210,9220,9210,651
20250103,140800,5882106110,9210,9210,9220,9210,446
20250103,140700,5877998380,9210,9220,9220,9210,1359
20250103,140600,5865470670,9220,9220,9230,9220,656
20250103,140500,5859422250,9220,9230,9240,9220,1769
20250103,140400,5843090650,9230,9230,9230,9230,372
20250103,140300,5839657090,9240,9230,9240,9230,685
20250103,140200,5833329430,9230,9230,9230,9230,2056
20250103,140100,5814352550,9230,9250,9250,9230,375
20250103,140000,5810887650,9240,9240,9250,9240,422
20250103,135900,5806987320,9240,9230,9250,9230,2700
20250103,135800,5782033810,9230,9230,9250,9230,264
20250103,135700,5779596860,9230,9240,9240,9230,467
20250103,135600,5775283670,9240,9250,9260,9240,941
20250103,135500,5766579110,9240,9260,9260,9240,267
20250103,135400,5764109710,9260,9260,9260,9260,692
20250103,135300,5757701790,9260,9260,9270,9260,672
20250103,135200,5751477760,9260,9250,9270,9250,416
20250103,135100,5747626130,9240,9250,9260,9240,254
20250103,135000,5745277130,9250,9250,9250,9250,589
20250103,134900,5739828880,9240,9240,9250,9240,221
20250103,134800,5737786740,9240,9240,9250,9240,398
20250103,134700,5734107660,9240,9230,9270,9220,13339
20250103,134600,5610648650,9220,9220,9230,9220,1030
20250103,134500,5601145930,9230,9220,9230,9220,1127
20250103,134400,5590748300,9220,9220,9230,9220,874
20250103,134300,5582685840,9220,9230,9230,9220,330
20250103,134200,5579642950,9220,9240,9240,9220,1850
20250103,134100,5562550990,9240,9220,9250,9220,3174
20250103,134000,5533252070,9220,9230,9230,9220,1319
20250103,133900,5521086360,9230,9240,9240,9230,3640
20250103,133800,5487483280,9230,9250,9250,9230,11492
20250103,133700,5381279700,9250,9260,9260,9250,4246
20250103,133600,5341976980,9270,9280,9280,9270,3854
20250103,133500,5306230270,9290,9280,9290,9280,559
20250103,133400,5301039390,9280,9280,9280,9280,456
20250103,133300,5296807710,9280,9280,9280,9270,1713
20250103,133200,5280912980,9270,9270,9280,9270,594
20250103,133100,5275404900,9270,9280,9280,9270,202
20250103,133000,5273532260,9270,9270,9280,9270,972
20250103,132900,5264514600,9280,9270,9280,9270,1204
20250103,132800,5253347380,9270,9270,9270,9260,6399
20250103,132700,5194030470,9270,9260,9270,9260,965
20250103,132600,5185092560,9260,9260,9270,9260,860
20250103,132500,5177124990,9260,9260,9260,9260,201
20250103,132400,5175263730,9260,9260,9270,9260,314
20250103,132300,5172355980,9270,9260,9270,9260,764
20250103,132200,5165275680,9270,9260,9270,9260,2211
20250103,132100,5144801670,9260,9250,9270,9250,6372
20250103,132000,5085796860,9250,9250,9260,9250,587
20250103,131900,5080363090,9250,9250,9260,9250,429
20250103,131800,5076394740,9250,9250,9260,9250,44
20250103,131700,5075987730,9250,9250,9250,9250,690
20250103,131600,5069605230,9250,9250,9260,9250,317
20250103,131500,5066672870,9250,9260,9260,9250,478
20250103,131400,5062248610,9260,9250,9260,9250,734
20250103,131300,5055453840,9250,9260,9260,9250,203
20250103,131200,5053575880,9250,9250,9260,9250,1024
20250103,131100,5044099120,9260,9260,9260,9250,877
20250103,131000,5035980760,9250,9250,9260,9250,387
20250103,130900,5032398910,9260,9250,9260,9250,413
20250103,130800,5028576960,9250,9250,9260,9250,551
20250103,130700,5023476210,9250,9250,9260,9250,276
20250103,130600,5020923100,9250,9250,9260,9250,5868
20250103,130500,4966631600,9250,9250,9250,9240,2294
20250103,130400,4945414360,9240,9240,9250,9240,186
20250103,130300,4943695670,9240,9240,9250,9240,595
20250103,130200,4938194730,9240,9240,9240,9230,942
20250103,130100,4929490760,9230,9240,9240,9230,339
20250103,130000,4926360790,9230,9240,9240,9230,1424
20250103,125900,4913205100,9230,9230,9240,9230,894
20250103,125800,4904949370,9230,9230,9230,9230,2250
20250103,125700,4884181870,9220,9220,9230,9220,3087
20250103,125600,4855694330,9220,9220,9230,9220,666
20250103,125500,4849552020,9220,9220,9220,9220,219
20250103,125400,4847532840,9220,9230,9230,9220,292
20250103,125300,4844840590,9230,9220,9230,9220,617
20250103,125200,4839147780,9220,9220,9220,9220,182
20250103,125100,4837469740,9220,9230,9230,9220,345
20250103,125000,4834288580,9230,9220,9230,9220,619
20250103,124900,4828576880,9220,9220,9220,9220,347
20250103,124800,4825377540,9220,9220,9230,9220,517
20250103,124700,4820609000,9220,9230,9230,9220,329
20250103,124600,4817574600,9220,9220,9230,9220,495
20250103,124500,4813010670,9230,9230,9230,9220,421
20250103,124400,4809127110,9220,9220,9220,9210,1212
20250103,124300,4797954550,9210,9210,9220,9210,1160
20250103,124200,4787261450,9210,9210,9220,9210,1284
20250103,124100,4775424800,9210,9210,9220,9210,576
20250103,124000,4770118090,9210,9210,9220,9210,258
20250103,123900,4767741410,9220,9210,9220,9210,621
20250103,123800,4762019670,9210,9210,9220,9210,946
20250103,123700,4753301010,9210,9210,9220,9210,266
20250103,123600,4750850950,9220,9210,9220,9210,381
20250103,123500,4747341110,9220,9220,9220,9210,2963
20250103,123400,4720030560,9220,9230,9230,9220,1088
20250103,123300,4709999090,9220,9230,9230,9220,656
20250103,123200,4703947850,9220,9220,9230,9220,437
20250103,123100,4699916720,9220,9220,9230,9220,395
20250103,123000,4696274710,9220,9220,9230,9220,464
20250103,122900,4691994890,9220,9230,9230,9220,347
20250103,122800,4688795240,9220,9220,9230,9220,804
20250103,122700,4681382180,9220,9230,9230,9220,1489
20250103,122600,4667640420,9230,9240,9250,9230,2470
20250103,122500,4644819620,9240,9240,9250,9240,717
20250103,122400,4638194410,9250,9250,9250,9240,605
20250103,122300,4632601520,9240,9240,9240,9240,257
20250103,122200,4630226840,9250,9240,9250,9240,506
20250103,122100,4625549230,9240,9240,9240,9240,307
20250103,122000,4622712550,9240,9240,9250,9230,1445
20250103,121900,4609358190,9240,9240,9250,9240,530
20250103,121800,4604460980,9240,9240,9250,9240,527
20250103,121700,4599587810,9240,9240,9250,9240,281
20250103,121600,4596991270,9240,9240,9240,9240,238
20250103,121500,4594792150,9240,9240,9240,9240,969
20250103,121400,4585838590,9240,9240,9250,9240,1158
20250103,121300,4575136620,9240,9240,9240,9240,1215
20250103,121200,4563910020,9230,9240,9240,9230,492
20250103,121100,4559366160,9230,9240,9240,9230,383
20250103,121000,4555829780,9240,9240,9240,9230,1582
20250103,120900,4541217690,9240,9250,9250,9240,692
20250103,120800,4534819900,9260,9250,9260,9250,323
20250103,120700,4531832050,9250,9250,9250,9250,913
20250103,120600,4523386800,9250,9250,9250,9250,4905
20250103,120500,4478015550,9240,9240,9250,9210,4253
20250103,120400,4438782150,9240,9250,9250,9240,875
20250103,120300,4430690240,9240,9240,9250,9240,380
20250103,120200,4427177230,9240,9250,9250,9240,197
20250103,120100,4425356890,9240,9230,9240,9220,1643
20250103,120000,4410180010,9230,9230,9240,9230,2259
20250103,115900,4389324950,9230,9230,9240,9230,433
20250103,115800,4385328330,9230,9230,9240,9230,766
20250103,115700,4378257940,9230,9240,9240,9230,2324
20250103,115600,4356785940,9230,9240,9250,9230,7788
20250103,115500,4284848700,9240,9240,9250,9240,350
20250103,115400,4281614500,9250,9240,9250,9240,1163
20250103,115300,4270866580,9240,9240,9250,9240,5631
20250103,115200,4218834990,9240,9240,9250,9240,405
20250103,115100,4215092690,9250,9250,9250,9240,1026
20250103,115000,4205605570,9250,9250,9260,9250,412
20250103,114900,4201793750,9250,9250,9260,9250,383
20250103,114800,4198250890,9260,9260,9260,9250,620
20250103,114700,4192514150,9250,9250,9250,9250,300
20250103,114600,4189739150,9250,9250,9260,9250,408
20250103,114500,4185965050,9250,9250,9250,9250,384
20250103,114400,4182413050,9250,9250,9260,9250,556
20250103,114300,4177268340,9260,9250,9260,9250,224
20250103,114200,4175196190,9250,9250,9250,9250,211
20250103,114100,4173244440,9250,9260,9260,9250,228
20250103,114000,4171135240,9260,9250,9260,9250,837
20250103,113900,4163392890,9250,9260,9260,9250,459
20250103,113800,4159144860,9270,9270,9270,9260,1271
20250103,113700,4147365410,9270,9260,9270,9250,1868
20250103,113600,4130070160,9260,9250,9260,9250,620
20250103,113500,4124332960,9250,9250,9260,9250,381
20250103,113400,4120808610,9250,9260,9260,9250,295
20250103,113300,4118079450,9260,9250,9260,9250,373
20250103,113200,4114627400,9260,9250,9260,9250,224
20250103,113100,4112555200,9250,9250,9260,9250,500
20250103,113000,4107927290,9250,9250,9250,9250,1229
20250103,112900,4096559040,9260,9260,9260,9250,415
20250103,112800,4092718290,9260,9250,9260,9250,1013
20250103,112700,4083340500,9260,9260,9260,9250,878
20250103,112600,4075215260,9260,9250,9270,9250,418
20250103,112500,4071347380,9260,9260,9260,9250,238
20250103,112400,4069143510,9260,9260,9270,9250,786
20250103,112300,4061863460,9260,9250,9260,9250,162
20250103,112200,4060364790,9250,9260,9260,9250,480
20250103,112100,4055920190,9260,9250,9280,9250,4533
20250103,112000,4013910700,9250,9260,9260,9250,1536
20250103,111900,3999688100,9260,9260,9260,9260,296
20250103,111800,3996947140,9260,9260,9270,9260,223
20250103,111700,3994880900,9260,9250,9260,9250,456
20250103,111600,3990658910,9250,9260,9260,9250,6565
20250103,111500,3929899270,9260,9250,9270,9250,2617
20250103,111400,3905669090,9240,9260,9260,9240,1186
20250103,111300,3894699580,9250,9260,9260,9250,902
20250103,111200,3886348860,9270,9240,9270,9240,1287
20250103,111100,3874437040,9240,9240,9260,9240,1636
20250103,111000,3859301510,9250,9250,9260,9240,1449
20250103,110900,3845905700,9250,9250,9260,9240,5297
20250103,110800,3796910300,9260,9270,9270,9250,3650
20250103,110700,3763110830,9270,9270,9280,9270,1050
20250103,110600,3753377230,9270,9280,9290,9270,2999
20250103,110500,3725549150,9290,9280,9290,9280,1990
20250103,110400,3707080540,9270,9270,9280,9270,270
20250103,110300,3704577420,9270,9290,9290,9270,1013
20250103,110200,3695176210,9280,9280,9290,9280,266
20250103,110100,3692707080,9280,9270,9290,9270,5690
20250103,110000,3639924140,9270,9280,9280,9270,523
20250103,105900,3635072510,9270,9270,9280,9270,316
20250103,105800,3632143130,9280,9270,9290,9270,1126
20250103,105700,3621699490,9290,9280,9290,9260,765
20250103,105600,3614597780,9280,9270,9280,9260,11517
20250103,105500,3507809290,9260,9270,9270,9260,3471
20250103,105400,3475640410,9270,9270,9280,9270,826
20250103,105300,3467977040,9270,9270,9280,9270,233
20250103,105200,3465816920,9280,9280,9280,9280,1961
20250103,105100,3447618840,9280,9270,9290,9270,5234
20250103,105000,3399046280,9270,9280,9280,9270,453
20250103,104900,3394844460,9280,9280,9280,9280,561
20250103,104800,3389638380,9280,9280,9290,9280,2767
20250103,104700,3363960560,9280,9290,9290,9280,632
20250103,104600,3358095460,9280,9270,9290,9270,16543
20250103,104500,3204465450,9260,9260,9270,9250,3203
20250103,104400,3174784400,9270,9250,9270,9250,457
20250103,104300,3170554070,9270,9260,9270,9250,1772
20250103,104200,3154145150,9260,9260,9280,9260,4564
20250103,104100,3111840050,9260,9270,9280,9260,540
20250103,104000,3106836590,9270,9270,9270,9270,1583
20250103,103900,3092162180,9270,9270,9280,9270,575
20250103,103800,3086829500,9270,9280,9280,9270,1075
20250103,103700,3076861230,9280,9260,9280,9260,11373
20250103,103600,2971436170,9260,9240,9270,9240,2520
20250103,103500,2948112580,9250,9260,9260,9250,1438
20250103,103400,2934808120,9260,9240,9260,9230,4724
20250103,103300,2891089000,9250,9240,9250,9230,1241
20250103,103200,2879624100,9240,9230,9240,9230,528
20250103,103100,2874747680,9230,9240,9250,9230,10621
20250103,103000,2776575380,9240,9240,9240,9230,1291
20250103,102900,2764647000,9240,9250,9250,9240,465
20250103,102800,2760350330,9250,9250,9250,9240,3795
20250103,102700,2725283580,9250,9230,9250,9230,1378
20250103,102600,2712551480,9230,9230,9240,9230,1091
20250103,102500,2702477150,9230,9240,9250,9230,1694
20250103,102400,2686824570,9240,9240,9250,9240,1785
20250103,102300,2670326490,9250,9250,9250,9240,827
20250103,102200,2662677470,9260,9250,9260,9250,547
20250103,102100,2657614280,9260,9240,9270,9240,1750
20250103,102000,2641412960,9260,9240,9260,9240,2944
20250103,101900,2614176700,9240,9260,9270,9240,2928
20250103,101800,2587062250,9260,9250,9260,9250,3283
20250103,101700,2556667210,9240,9240,9260,9240,7625
20250103,101600,2486143340,9240,9240,9250,9240,588
20250103,101500,2480707130,9240,9230,9250,9220,6806
20250103,101400,2417855430,9220,9230,9230,9220,469
20250103,101300,2413530730,9220,9220,9230,9220,1173
20250103,101200,2402706180,9220,9220,9230,9220,2397
20250103,101100,2380604040,9230,9210,9230,9210,835
20250103,101000,2372905840,9210,9210,9230,9200,1784
20250103,100900,2356466630,9220,9220,9230,9210,3385
20250103,100800,2325256560,9220,9220,9220,9210,2233
20250103,100700,2304670420,9210,9200,9220,9200,801
20250103,100600,2297294190,9200,9200,9210,9200,580
20250103,100500,2291957080,9200,9200,9210,9200,691
20250103,100400,2285598730,9210,9200,9210,9200,14562
20250103,100300,2151545900,9200,9200,9200,9190,1071
20250103,100200,2141699270,9190,9190,9200,9190,1267
20250103,100100,2130049010,9200,9200,9200,9190,326
20250103,100000,2127052810,9200,9200,9200,9190,232
20250103,095900,2124920710,9200,9190,9200,9190,378
20250103,095800,2121444780,9190,9200,9200,9190,369
20250103,095700,2118052530,9190,9190,9200,9190,6489
20250103,095600,2058363950,9190,9190,9200,9180,1996
20250103,095500,2040023480,9190,9190,9200,9190,2330
20250103,095400,2018606730,9190,9190,9190,9190,1802
20250103,095300,2002046350,9190,9200,9200,9190,273
20250103,095200,1999537380,9190,9190,9200,9190,1503
20250103,095100,1985723810,9190,9190,9200,9190,432
20250103,095000,1981752730,9190,9190,9200,9190,739
20250103,094900,1974956210,9190,9190,9200,9190,1874
20250103,094800,1957717380,9200,9200,9200,9190,1215
20250103,094700,1946542450,9200,9210,9210,9200,681
20250103,094600,1940272730,9210,9210,9220,9210,676
20250103,094500,1934046750,9210,9200,9210,9190,6277
20250103,094400,1876274600,9200,9220,9220,9200,3110
20250103,094300,1847637970,9210,9220,9220,9210,666
20250103,094200,1841498140,9220,9220,9230,9210,1745
20250103,094100,1825411520,9220,9230,9230,9200,3484
20250103,094000,1793343310,9220,9230,9230,9220,642
20250103,093900,1787423790,9230,9230,9230,9220,442
20250103,093800,1783347530,9230,9230,9230,9220,337
20250103,093700,1780239160,9220,9230,9230,9210,6223
20250103,093600,1722869080,9230,9220,9240,9220,3237
20250103,093500,1692998450,9230,9230,9240,9230,317
20250103,093400,1690072520,9240,9230,9240,9220,1221
20250103,093300,1678798810,9230,9220,9240,9220,4347
20250103,093200,1638693560,9220,9250,9250,9220,6078
20250103,093100,1582622770,9250,9230,9250,9230,4148
20250103,093000,1544296640,9220,9230,9240,9220,1274
20250103,092900,1532540120,9220,9230,9240,9220,426
20250103,092800,1528611310,9230,9230,9230,9220,13746
20250103,092700,1401760090,9220,9250,9250,9220,3163
20250103,092600,1372542590,9240,9230,9240,9220,2576
20250103,092500,1348760190,9230,9230,9230,9220,975
20250103,092400,1339761900,9230,9230,9240,9230,2200
20250103,092300,1319455850,9230,9240,9240,9230,3072
20250103,092200,1291091720,9250,9260,9260,9230,612
20250103,092100,1285431600,9260,9250,9270,9230,5181
20250103,092000,1237493830,9250,9250,9280,9230,19160
20250103,091900,1059809960,9250,9250,9260,9240,3620
20250103,091800,1026327280,9250,9270,9270,9250,1720
20250103,091700,1010387320,9270,9280,9290,9270,2310
20250103,091600,988947930,9290,9270,9290,9270,3508
20250103,091500,956390620,9280,9240,9280,9230,18999
20250103,091400,780262490,9240,9220,9260,9220,642
20250103,091300,774330790,9250,9210,9250,9200,19016
20250103,091200,598753710,9210,9210,9220,9200,3607
20250103,091100,565529930,9200,9210,9210,9200,827
20250103,091000,557914400,9210,9190,9210,9180,8150
20250103,090900,482938730,9190,9190,9210,9180,3545
20250103,090800,450346270,9190,9190,9210,9190,7893
20250103,090700,377738960,9190,9170,9200,9170,8834
20250103,090600,296596220,9170,9150,9180,9140,5621
20250103,090500,245092700,9140,9140,9150,9120,6970
20250103,090400,181424490,9130,9130,9130,9110,3720
20250103,090300,147471830,9130,9090,9130,9090,2886
20250103,090200,121179120,9080,9070,9080,9070,1110
20250103,090100,111101450,9070,9050,9080,9050,4209
20250103,090000,72910240,9050,9010,9050,9010,7926