KissMeData/034220/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191800,6430017830,9320,9320,9320,9320,45379
20250106,191700,6430017830,9320,9320,9320,9320,0
20250106,191600,6430017830,9320,9320,9320,9320,0
20250106,191500,6430017830,9320,9320,9320,9320,0
20250106,191400,6430017830,9320,9320,9320,9320,0
20250106,191300,6430017830,9320,9320,9320,9320,0
20250106,191200,6430017830,9320,9320,9320,9320,0
20250106,191100,6430017830,9320,9320,9320,9320,0
20250106,191000,6430017830,9320,9320,9320,9320,0
20250106,190900,6430017830,9320,9320,9320,9320,0
20250106,190800,6430017830,9320,9320,9320,9320,0
20250106,190700,6430017830,9320,9320,9320,9320,0
20250106,190600,6430017830,9320,9320,9320,9320,0
20250106,190500,6430017830,9320,9320,9320,9320,0
20250106,190400,6430017830,9320,9320,9320,9320,0
20250106,190300,6430017830,9320,9320,9320,9320,0
20250106,190200,6430017830,9320,9320,9320,9320,0
20250106,190100,6430017830,9320,9320,9320,9320,0
20250106,190000,6430017830,9320,9320,9320,9320,0
20250106,185900,6430017830,9320,9320,9320,9320,0
20250106,185800,6430017830,9320,9320,9320,9320,0
20250106,185700,6430017830,9320,9320,9320,9320,0
20250106,185600,6430017830,9320,9320,9320,9320,0
20250106,185500,6430017830,9320,9320,9320,9320,0
20250106,185400,6430017830,9320,9320,9320,9320,0
20250106,185300,6430017830,9320,9320,9320,9320,0
20250106,185200,6430017830,9320,9320,9320,9320,0
20250106,185100,6430017830,9320,9320,9320,9320,0
20250106,185000,6430017830,9320,9320,9320,9320,0
20250106,184900,6430017830,9320,9320,9320,9320,0
20250106,184800,6430017830,9320,9320,9320,9320,45379
20250106,184700,6430017830,9320,9320,9320,9320,0
20250106,184600,6430017830,9320,9320,9320,9320,0
20250106,184500,6430017830,9320,9320,9320,9320,0
20250106,184400,6430017830,9320,9320,9320,9320,0
20250106,184300,6430017830,9320,9320,9320,9320,0
20250106,184200,6430017830,9320,9320,9320,9320,0
20250106,184100,6430017830,9320,9320,9320,9320,0
20250106,184000,6430017830,9320,9320,9320,9320,0
20250106,183900,6430017830,9320,9320,9320,9320,0
20250106,183800,6430017830,9320,9320,9320,9320,0
20250106,183700,6430017830,9320,9320,9320,9320,0
20250106,183600,6430017830,9320,9320,9320,9320,0
20250106,183500,6430017830,9320,9320,9320,9320,0
20250106,183400,6430017830,9320,9320,9320,9320,0
20250106,183300,6430017830,9320,9320,9320,9320,0
20250106,183200,6430017830,9320,9320,9320,9320,0
20250106,183100,6430017830,9320,9320,9320,9320,0
20250106,183000,6430017830,9320,9320,9320,9320,0
20250106,182900,6430017830,9320,9320,9320,9320,0
20250106,182800,6430017830,9320,9320,9320,9320,0
20250106,182700,6430017830,9320,9320,9320,9320,0
20250106,182600,6430017830,9320,9320,9320,9320,0
20250106,182500,6430017830,9320,9320,9320,9320,0
20250106,182400,6430017830,9320,9320,9320,9320,0
20250106,182300,6430017830,9320,9320,9320,9320,0
20250106,182200,6430017830,9320,9320,9320,9320,0
20250106,182100,6430017830,9320,9320,9320,9320,0
20250106,182000,6430017830,9320,9320,9320,9320,0
20250106,181900,6430017830,9320,9320,9320,9320,0
20250106,181800,6430017830,9320,9320,9320,9320,45379
20250106,181700,6430017830,9320,9320,9320,9320,0
20250106,181600,6430017830,9320,9320,9320,9320,0
20250106,181500,6430017830,9320,9320,9320,9320,0
20250106,181400,6430017830,9320,9320,9320,9320,0
20250106,181300,6430017830,9320,9320,9320,9320,0
20250106,181200,6430017830,9320,9320,9320,9320,0
20250106,181100,6430017830,9320,9320,9320,9320,0
20250106,181000,6430017830,9320,9320,9320,9320,0
20250106,180900,6430017830,9320,9320,9320,9320,0
20250106,180800,6430017830,9320,9320,9320,9320,0
20250106,180700,6430017830,9320,9320,9320,9320,0
20250106,180600,6430017830,9320,9320,9320,9320,0
20250106,180500,6430017830,9320,9320,9320,9320,0
20250106,180400,6430017830,9320,9320,9320,9320,0
20250106,180300,6430017830,9320,9320,9320,9320,0
20250106,180200,6430017830,9320,9320,9320,9320,0
20250106,180100,6430017830,9320,9320,9320,9320,0
20250106,180000,6430017830,9320,9320,9320,9320,0
20250106,175900,6430017830,9320,9320,9320,9320,0
20250106,175800,6430017830,9320,9320,9320,9320,0
20250106,175700,6430017830,9320,9320,9320,9320,0
20250106,175600,6430017830,9320,9320,9320,9320,0
20250106,175500,6430017830,9320,9320,9320,9320,0
20250106,175400,6430017830,9320,9320,9320,9320,0
20250106,175300,6430017830,9320,9320,9320,9320,0
20250106,175200,6430017830,9320,9320,9320,9320,0
20250106,175100,6430017830,9320,9320,9320,9320,0
20250106,175000,6430017830,9320,9320,9320,9320,0
20250106,174900,6430017830,9320,9320,9320,9320,0
20250106,174800,6430017830,9320,9320,9320,9320,45379
20250106,174700,6430017830,9320,9320,9320,9320,0
20250106,174600,6430017830,9320,9320,9320,9320,0
20250106,174500,6430017830,9320,9320,9320,9320,0
20250106,174400,6430017830,9320,9320,9320,9320,0
20250106,174300,6430017830,9320,9320,9320,9320,0
20250106,174200,6430017830,9320,9320,9320,9320,0
20250106,174100,6430017830,9320,9320,9320,9320,0
20250106,174000,6430017830,9320,9320,9320,9320,0
20250106,173900,6430017830,9320,9320,9320,9320,0
20250106,173800,6430017830,9320,9320,9320,9320,0
20250106,173700,6430017830,9320,9320,9320,9320,0
20250106,173600,6430017830,9320,9320,9320,9320,0
20250106,173500,6430017830,9320,9320,9320,9320,0
20250106,173400,6430017830,9320,9320,9320,9320,0
20250106,173300,6430017830,9320,9320,9320,9320,0
20250106,173200,6430017830,9320,9320,9320,9320,0
20250106,173100,6430017830,9320,9320,9320,9320,0
20250106,173000,6430017830,9320,9320,9320,9320,0
20250106,172900,6430017830,9320,9320,9320,9320,0
20250106,172800,6430017830,9320,9320,9320,9320,0
20250106,172700,6430017830,9320,9320,9320,9320,0
20250106,172600,6430017830,9320,9320,9320,9320,0
20250106,172500,6430017830,9320,9320,9320,9320,0
20250106,172400,6430017830,9320,9320,9320,9320,0
20250106,172300,6430017830,9320,9320,9320,9320,0
20250106,172200,6430017830,9320,9320,9320,9320,0
20250106,172100,6430017830,9320,9320,9320,9320,0
20250106,172000,6430017830,9320,9320,9320,9320,0
20250106,171900,6430017830,9320,9320,9320,9320,0
20250106,171800,6430017830,9320,9320,9320,9320,45379
20250106,171700,6430017830,9320,9320,9320,9320,0
20250106,171600,6430017830,9320,9320,9320,9320,0
20250106,171500,6430017830,9320,9320,9320,9320,0
20250106,171400,6430017830,9320,9320,9320,9320,0
20250106,171300,6430017830,9320,9320,9320,9320,0
20250106,171200,6430017830,9320,9320,9320,9320,0
20250106,171100,6430017830,9320,9320,9320,9320,0
20250106,171000,6430017830,9320,9320,9320,9320,0
20250106,170900,6430017830,9320,9320,9320,9320,0
20250106,170800,6430017830,9320,9320,9320,9320,0
20250106,170700,6430017830,9320,9320,9320,9320,0
20250106,170600,6430017830,9320,9320,9320,9320,0
20250106,170500,6430017830,9320,9320,9320,9320,0
20250106,170400,6430017830,9320,9320,9320,9320,0
20250106,170300,6430017830,9320,9320,9320,9320,0
20250106,170200,6430017830,9320,9320,9320,9320,0
20250106,170100,6430017830,9320,9320,9320,9320,0
20250106,170000,6430017830,9320,9320,9320,9320,0
20250106,165900,6430017830,9320,9320,9320,9320,0
20250106,165800,6430017830,9320,9320,9320,9320,0
20250106,165700,6430017830,9320,9320,9320,9320,0
20250106,165600,6430017830,9320,9320,9320,9320,0
20250106,165500,6430017830,9320,9320,9320,9320,0
20250106,165400,6430017830,9320,9320,9320,9320,0
20250106,165300,6430017830,9320,9320,9320,9320,0
20250106,165200,6430017830,9320,9320,9320,9320,0
20250106,165100,6430017830,9320,9320,9320,9320,0
20250106,165000,6430017830,9320,9320,9320,9320,0
20250106,164900,6430017830,9320,9320,9320,9320,0
20250106,164800,6430017830,9320,9320,9320,9320,45379
20250106,164700,6430017830,9320,9320,9320,9320,0
20250106,164600,6430017830,9320,9320,9320,9320,0
20250106,164500,6430017830,9320,9320,9320,9320,0
20250106,164400,6430017830,9320,9320,9320,9320,0
20250106,164300,6430017830,9320,9320,9320,9320,0
20250106,164200,6430017830,9320,9320,9320,9320,0
20250106,164100,6430017830,9320,9320,9320,9320,0
20250106,164000,6430017830,9320,9320,9320,9320,0
20250106,163900,6430017830,9320,9320,9320,9320,0
20250106,163800,6430017830,9320,9320,9320,9320,0
20250106,163700,6430017830,9320,9320,9320,9320,0
20250106,163600,6430017830,9320,9320,9320,9320,0
20250106,163500,6430017830,9320,9320,9320,9320,0
20250106,163400,6430017830,9320,9320,9320,9320,0
20250106,163300,6430017830,9320,9320,9320,9320,0
20250106,163200,6430017830,9320,9320,9320,9320,0
20250106,163100,6430017830,9320,9320,9320,9320,0
20250106,163000,6430017830,9320,9320,9320,9320,0
20250106,162900,6430017830,9320,9320,9320,9320,0
20250106,162800,6430017830,9320,9320,9320,9320,0
20250106,162700,6430017830,9320,9320,9320,9320,0
20250106,162600,6430017830,9320,9320,9320,9320,0
20250106,162500,6430017830,9320,9320,9320,9320,0
20250106,162400,6430017830,9320,9320,9320,9320,0
20250106,162300,6430017830,9320,9320,9320,9320,0
20250106,162200,6430017830,9320,9320,9320,9320,0
20250106,162100,6430017830,9320,9320,9320,9320,0
20250106,162000,6430017830,9320,9320,9320,9320,0
20250106,161900,6430017830,9320,9320,9320,9320,0
20250106,161800,6430017830,9320,9320,9320,9320,45379
20250106,161700,6430017830,9320,9320,9320,9320,0
20250106,161600,6430017830,9320,9320,9320,9320,0
20250106,161500,6430017830,9320,9320,9320,9320,0
20250106,161400,6430017830,9320,9320,9320,9320,0
20250106,161300,6430017830,9320,9320,9320,9320,0
20250106,161200,6430017830,9320,9320,9320,9320,0
20250106,161100,6430017830,9320,9320,9320,9320,0
20250106,161000,6430017830,9320,9320,9320,9320,0
20250106,160900,6430017830,9320,9320,9320,9320,0
20250106,160800,6430017830,9320,9320,9320,9320,0
20250106,160700,6430017830,9320,9320,9320,9320,0
20250106,160600,6430017830,9320,9320,9320,9320,0
20250106,160500,6430017830,9320,9320,9320,9320,0
20250106,160400,6430017830,9320,9320,9320,9320,0
20250106,160300,6430017830,9320,9320,9320,9320,0
20250106,160200,6430017830,9320,9320,9320,9320,0
20250106,160100,6430017830,9320,9320,9320,9320,0
20250106,160000,6430017830,9320,9320,9320,9320,0
20250106,155900,6430017830,9320,9320,9320,9320,0
20250106,155800,6430017830,9320,9320,9320,9320,0
20250106,155700,6430017830,9320,9320,9320,9320,0
20250106,155600,6430017830,9320,9320,9320,9320,0
20250106,155500,6430017830,9320,9320,9320,9320,0
20250106,155400,6430017830,9320,9320,9320,9320,0
20250106,155300,6430017830,9320,9320,9320,9320,0
20250106,155200,6430017830,9320,9320,9320,9320,0
20250106,155100,6430017830,9320,9320,9320,9320,0
20250106,155000,6430017830,9320,9320,9320,9320,0
20250106,154900,6430017830,9320,9320,9320,9320,0
20250106,154800,6430017830,9320,9320,9320,9320,45379
20250106,154700,6430017830,9320,9320,9320,9320,0
20250106,154600,6430017830,9320,9320,9320,9320,0
20250106,154500,6430017830,9320,9320,9320,9320,0
20250106,154400,6430017830,9320,9320,9320,9320,0
20250106,154300,6430017830,9320,9320,9320,9320,0
20250106,154200,6430017830,9320,9320,9320,9320,0
20250106,154100,6430017830,9320,9320,9320,9320,0
20250106,154000,6430017830,9320,9320,9320,9320,0
20250106,153900,6430017830,9320,9320,9320,9320,0
20250106,153800,6430017830,9320,9320,9320,9320,0
20250106,153700,6430017830,9320,9320,9320,9320,0
20250106,153600,6430017830,9320,9320,9320,9320,0
20250106,153500,6430017830,9320,9320,9320,9320,0
20250106,153400,6430017830,9320,9320,9320,9320,0
20250106,153300,6430017830,9320,9320,9320,9320,0
20250106,153200,6430017830,9320,9320,9320,9320,0
20250106,153100,6430017830,9320,9320,9320,9320,0
20250106,153000,6430017830,9320,9320,9320,9320,45379
20250106,152900,6007085550,9320,9320,9320,9320,0
20250106,152800,6007085550,9320,9320,9320,9320,0
20250106,152700,6007085550,9320,9320,9320,9320,0
20250106,152600,6007085550,9320,9320,9320,9320,0
20250106,152500,6007085550,9320,9320,9320,9320,0
20250106,152400,6007085550,9320,9320,9320,9320,0
20250106,152300,6007085550,9320,9320,9320,9320,0
20250106,152200,6007085550,9320,9320,9320,9320,0
20250106,152100,6007085550,9320,9320,9320,9320,0
20250106,152000,6007085550,9320,9320,9320,9320,0
20250106,151900,6007085550,9320,9310,9320,9310,1317
20250106,151800,5994815990,9310,9310,9310,9300,667
20250106,151700,5988610960,9300,9310,9310,9300,5882
20250106,151600,5933857150,9310,9320,9320,9310,1736
20250106,151500,5917692990,9310,9310,9310,9310,261
20250106,151400,5915263080,9310,9310,9320,9310,248
20250106,151300,5912954190,9310,9310,9320,9300,1419
20250106,151200,5899741220,9300,9320,9320,9300,2259
20250106,151100,5878709320,9310,9310,9320,9310,413
20250106,151000,5874864280,9310,9300,9310,9300,2120
20250106,150900,5855133820,9300,9300,9300,9300,182
20250106,150800,5853441220,9310,9300,9310,9300,257
20250106,150700,5851050410,9300,9300,9310,9300,1172
20250106,150600,5840148780,9300,9300,9310,9290,594
20250106,150500,5834624270,9300,9300,9310,9290,1609
20250106,150400,5819660590,9300,9300,9310,9290,248
20250106,150300,5817354730,9310,9300,9310,9300,2087
20250106,150200,5797933940,9300,9300,9310,9300,2420
20250106,150100,5775426860,9300,9300,9300,9300,349
20250106,150000,5772181160,9310,9310,9320,9310,265
20250106,145900,5769714000,9310,9310,9320,9310,282
20250106,145800,5767087510,9310,9300,9310,9300,607
20250106,145700,5761437610,9310,9310,9320,9300,1711
20250106,145600,5745512490,9310,9310,9320,9310,675
20250106,145500,5739227520,9310,9310,9310,9310,1275
20250106,145400,5727357270,9310,9310,9310,9310,119
20250106,145300,5726249380,9310,9310,9320,9310,1254
20250106,145200,5714564640,9310,9310,9310,9310,53
20250106,145100,5714071210,9310,9320,9320,9310,1628
20250106,145000,5698905870,9320,9320,9320,9320,1018
20250106,144900,5689418110,9320,9320,9320,9320,81
20250106,144800,5688663190,9320,9320,9320,9320,389
20250106,144700,5685037710,9320,9310,9320,9310,726
20250106,144600,5678272100,9310,9300,9310,9300,2353
20250106,144500,5656366120,9300,9320,9320,9300,5369
20250106,144400,5606360200,9320,9320,9330,9320,328
20250106,144300,5603303180,9330,9320,9330,9320,87
20250106,144200,5602491840,9320,9320,9320,9320,1196
20250106,144100,5591345120,9320,9330,9330,9320,103
20250106,144000,5590385050,9320,9320,9320,9320,2186
20250106,143900,5570011530,9320,9320,9320,9320,159
20250106,143800,5568529650,9320,9320,9320,9320,125
20250106,143700,5567364650,9320,9320,9330,9320,713
20250106,143600,5560719190,9320,9320,9330,9320,163
20250106,143500,5559199970,9320,9320,9320,9320,763
20250106,143400,5552088810,9320,9320,9320,9320,29
20250106,143300,5551818530,9320,9320,9330,9320,67
20250106,143200,5551193990,9320,9320,9330,9320,945
20250106,143100,5542381570,9320,9320,9330,9320,1013
20250106,143000,5532931250,9320,9320,9330,9320,785
20250106,142900,5525615000,9320,9320,9330,9320,199
20250106,142800,5523760310,9320,9330,9330,9320,731
20250106,142700,5516947380,9330,9320,9330,9320,143
20250106,142600,5515614520,9320,9320,9320,9320,836
20250106,142500,5507823000,9320,9320,9330,9320,511
20250106,142400,5503056970,9320,9320,9330,9320,156
20250106,142300,5501602050,9320,9320,9320,9320,114
20250106,142200,5500539570,9320,9320,9330,9320,217
20250106,142100,5498515470,9320,9330,9330,9320,2212
20250106,142000,5477887860,9330,9330,9340,9320,936
20250106,141900,5469155090,9330,9330,9330,9330,396
20250106,141800,5465460410,9330,9340,9340,9330,956
20250106,141700,5456536150,9340,9340,9350,9330,823
20250106,141600,5448849450,9340,9340,9340,9340,2044
20250106,141500,5429758490,9340,9340,9340,9340,30
20250106,141400,5429478290,9350,9340,9350,9340,2281
20250106,141300,5408153700,9340,9340,9340,9330,2626
20250106,141200,5383632320,9340,9340,9340,9340,50
20250106,141100,5383165320,9340,9340,9340,9330,612
20250106,141000,5377452080,9340,9340,9350,9340,363
20250106,140900,5374060580,9340,9340,9340,9340,42
20250106,140800,5373668300,9340,9340,9340,9340,618
20250106,140700,5367896180,9330,9330,9340,9330,1332
20250106,140600,5355455610,9330,9330,9330,9330,1118
20250106,140500,5345024670,9330,9330,9340,9330,139
20250106,140400,5343727150,9330,9330,9340,9330,566
20250106,140300,5338444310,9330,9330,9340,9330,570
20250106,140200,5333125710,9330,9330,9340,9330,148
20250106,140100,5331743740,9330,9330,9340,9330,140
20250106,140000,5330437320,9330,9320,9340,9320,492
20250106,135900,5325845000,9320,9330,9330,9320,469
20250106,135800,5321469500,9330,9340,9340,9320,156
20250106,135700,5320013260,9340,9320,9340,9320,1233
20250106,135600,5308498350,9320,9310,9330,9310,127
20250106,135500,5307314930,9310,9320,9330,9310,1517
20250106,135400,5293171510,9320,9320,9320,9320,199
20250106,135300,5291316830,9320,9330,9330,9320,1013
20250106,135200,5281870910,9340,9330,9340,9330,468
20250106,135100,5277504170,9330,9330,9340,9330,134
20250106,135000,5276253940,9330,9340,9350,9330,1730
20250106,134900,5260078920,9340,9340,9340,9320,344
20250106,134800,5256866300,9340,9340,9340,9320,1024
20250106,134700,5247307510,9330,9330,9330,9320,1409
20250106,134600,5234165590,9330,9340,9350,9330,135
20250106,134500,5232904660,9340,9340,9350,9340,163
20250106,134400,5231382140,9340,9340,9350,9340,544
20250106,134300,5226301170,9350,9340,9350,9330,715
20250106,134200,5219622020,9340,9340,9360,9330,367
20250106,134100,5216191190,9320,9300,9370,9300,18208
20250106,134000,5045765700,9320,9310,9320,9300,1816
20250106,133900,5028849870,9310,9310,9320,9310,543
20250106,133800,5023790540,9310,9310,9350,9310,19594
20250106,133700,4840725790,9300,9300,9310,9300,936
20250106,133600,4832012970,9300,9310,9320,9300,1470
20250106,133500,4818326540,9310,9310,9310,9310,63
20250106,133400,4817740010,9310,9300,9310,9300,1094
20250106,133300,4807554970,9300,9300,9300,9300,106
20250106,133200,4806569170,9310,9310,9310,9300,1130
20250106,133100,4796052630,9290,9300,9300,9290,1327
20250106,133000,4783711550,9300,9310,9310,9300,66
20250106,132900,4783097730,9300,9320,9320,9300,560
20250106,132800,4777888130,9320,9320,9330,9320,139
20250106,132700,4776592150,9320,9320,9320,9320,209
20250106,132600,4774644270,9320,9310,9330,9300,2164
20250106,132500,4754488290,9310,9310,9320,9310,351
20250106,132400,4751219300,9320,9320,9320,9310,98
20250106,132300,4750306060,9310,9300,9310,9300,1531
20250106,132200,4736053550,9300,9300,9300,9300,1031
20250106,132100,4726465250,9310,9300,9320,9300,1259
20250106,132000,4714743950,9300,9300,9310,9300,217
20250106,131900,4712724800,9310,9300,9310,9300,110
20250106,131800,4711701690,9300,9300,9310,9300,823
20250106,131700,4704043070,9300,9300,9310,9300,354
20250106,131600,4700749590,9300,9310,9330,9300,1474
20250106,131500,4687011230,9320,9310,9320,9300,79
20250106,131400,4686275770,9310,9310,9310,9300,2656
20250106,131300,4661549460,9300,9300,9300,9300,1717
20250106,131200,4645581360,9300,9300,9300,9300,144
20250106,131100,4644242160,9300,9310,9310,9300,2045
20250106,131000,4625213230,9320,9320,9330,9310,1268
20250106,130900,4613396830,9320,9320,9330,9320,144
20250106,130800,4612054610,9320,9320,9320,9320,622
20250106,130700,4606257570,9320,9330,9330,9320,391
20250106,130600,4602609890,9330,9330,9330,9330,574
20250106,130500,4597254470,9330,9330,9340,9330,61
20250106,130400,4596685290,9330,9330,9330,9330,150
20250106,130300,4595285790,9330,9330,9340,9320,905
20250106,130200,4586846780,9340,9330,9340,9330,617
20250106,130100,4581089970,9330,9330,9330,9330,190
20250106,130000,4579317270,9330,9320,9330,9320,1326
20250106,125900,4566946310,9320,9320,9330,9320,79
20250106,125800,4566210010,9320,9320,9330,9320,497
20250106,125700,4561577910,9320,9320,9330,9320,255
20250106,125600,4559199310,9320,9320,9330,9320,395
20250106,125500,4555517860,9320,9320,9330,9320,162
20250106,125400,4554007970,9320,9320,9330,9320,733
20250106,125300,4547170660,9320,9320,9330,9320,928
20250106,125200,4538519630,9320,9320,9330,9320,109
20250106,125100,4537503740,9320,9320,9330,9320,186
20250106,125000,4535770110,9320,9320,9330,9320,230
20250106,124900,4533624710,9320,9320,9330,9310,831
20250106,124800,4525877910,9320,9320,9320,9320,138
20250106,124700,4524591750,9320,9320,9320,9320,71
20250106,124600,4523930030,9320,9320,9320,9310,1544
20250106,124500,4509543390,9320,9320,9330,9320,170
20250106,124400,4507958890,9320,9320,9330,9320,301
20250106,124300,4505152570,9320,9330,9330,9320,169
20250106,124200,4503576240,9330,9320,9340,9320,1557
20250106,124100,4489049340,9320,9320,9330,9320,32
20250106,124000,4488750870,9320,9330,9330,9320,252
20250106,123900,4486402010,9320,9320,9330,9320,553
20250106,123800,4481247940,9310,9330,9340,9310,860
20250106,123700,4473237740,9330,9330,9330,9330,284
20250106,123600,4470588020,9330,9330,9330,9330,161
20250106,123500,4469085890,9330,9320,9330,9320,6614
20250106,123400,4407432770,9310,9320,9330,9310,3707
20250106,123300,4372876630,9320,9320,9330,9320,110
20250106,123200,4371851240,9320,9320,9320,9310,179
20250106,123100,4370183010,9310,9320,9320,9310,732
20250106,123000,4363360790,9320,9320,9330,9320,1542
20250106,122900,4348980850,9310,9310,9320,9310,274
20250106,122800,4346428710,9310,9310,9310,9310,658
20250106,122700,4340302730,9310,9320,9320,9310,1029
20250106,122600,4330713230,9320,9320,9330,9320,190
20250106,122500,4328941760,9320,9310,9320,9310,4080
20250106,122400,4290926970,9310,9310,9320,9310,37
20250106,122300,4290582200,9310,9310,9320,9310,922
20250106,122200,4281998270,9310,9320,9320,9310,3020
20250106,122100,4253854340,9320,9320,9330,9320,1230
20250106,122000,4242389940,9320,9320,9320,9320,729
20250106,121900,4235595660,9320,9320,9330,9320,295
20250106,121800,4232846250,9320,9320,9320,9320,628
20250106,121700,4226993290,9320,9320,9340,9320,1981
20250106,121600,4208511550,9320,9330,9340,9320,770
20250106,121500,4201327940,9330,9330,9340,9330,765
20250106,121400,4194190440,9330,9330,9330,9330,238
20250106,121300,4191969900,9330,9330,9330,9330,1037
20250106,121200,4182294690,9330,9310,9330,9310,1340
20250106,121100,4169804530,9320,9310,9320,9310,733
20250106,121000,4162980090,9320,9330,9330,9310,7447
20250106,120900,4093507410,9330,9330,9330,9330,662
20250106,120800,4087330950,9340,9330,9340,9330,28
20250106,120700,4087069590,9330,9330,9340,9330,347
20250106,120600,4083831970,9330,9330,9330,9330,724
20250106,120500,4077077050,9330,9330,9330,9330,38
20250106,120400,4076722510,9330,9330,9330,9330,639
20250106,120300,4070760640,9330,9330,9340,9330,201
20250106,120200,4068884150,9330,9340,9350,9330,832
20250106,120100,4061112860,9350,9340,9350,9340,401
20250106,120000,4057364800,9340,9330,9350,9330,147
20250106,115900,4055991710,9340,9340,9340,9330,993
20250106,115800,4046718240,9350,9340,9350,9340,287
20250106,115700,4044036060,9340,9340,9350,9340,765
20250106,115600,4036890850,9340,9340,9340,9330,526
20250106,115500,4031978120,9340,9340,9350,9340,221
20250106,115400,4029913650,9340,9330,9340,9330,1645
20250106,115300,4014549740,9330,9330,9340,9330,162
20250106,115200,4013037310,9340,9330,9350,9330,163
20250106,115100,4011515490,9330,9330,9340,9330,3878
20250106,115000,3975296220,9340,9340,9340,9320,300
20250106,114900,3972494320,9340,9350,9350,9340,1306
20250106,114800,3960294910,9350,9350,9350,9310,1418
20250106,114700,3947043180,9350,9310,9360,9310,15783
20250106,114600,3799567940,9310,9310,9310,9290,6352
20250106,114500,3740485650,9310,9310,9310,9310,141
20250106,114400,3739172940,9310,9310,9320,9310,877
20250106,114300,3731006470,9310,9310,9310,9310,4073
20250106,114200,3693086840,9310,9320,9320,9310,873
20250106,114100,3684951550,9320,9330,9330,9320,1462
20250106,114000,3671316600,9330,9330,9330,9330,204
20250106,113900,3669413280,9330,9330,9330,9330,1250
20250106,113800,3657750780,9330,9330,9340,9330,188
20250106,113700,3655996660,9330,9330,9340,9330,147
20250106,113600,3654624150,9330,9320,9330,9320,4532
20250106,113500,3612342670,9320,9330,9330,9320,178
20250106,113400,3610683700,9320,9320,9330,9320,598
20250106,113300,3605110280,9320,9320,9320,9320,177
20250106,113200,3603460640,9330,9320,9330,9320,80
20250106,113100,3602714920,9320,9320,9320,9320,650
20250106,113000,3596656920,9320,9320,9320,9320,522
20250106,112900,3591791880,9320,9320,9330,9320,1014
20250106,112800,3582341000,9320,9330,9330,9320,12444
20250106,112700,3466241060,9330,9330,9340,9330,1186
20250106,112600,3455174600,9330,9330,9330,9330,288
20250106,112500,3452487560,9340,9340,9340,9330,890
20250106,112400,3444175590,9340,9330,9340,9330,6434
20250106,112300,3384146090,9330,9320,9340,9320,453
20250106,112200,3379917180,9330,9340,9340,9320,697
20250106,112100,3373408850,9350,9340,9350,9330,1895
20250106,112000,3355709040,9310,9310,9360,9310,13304
20250106,111900,3231677730,9310,9310,9330,9310,5115
20250106,111800,3184029370,9300,9300,9300,9300,664
20250106,111700,3177854170,9300,9320,9320,9300,3283
20250106,111600,3147301630,9320,9320,9330,9320,288
20250106,111500,3144617370,9320,9320,9320,9320,55
20250106,111400,3144104770,9330,9320,9330,9320,811
20250106,111300,3136546220,9320,9320,9320,9320,38
20250106,111200,3136192060,9320,9320,9330,9320,160
20250106,111100,3134700770,9320,9320,9330,9320,333
20250106,111000,3131597200,9320,9310,9330,9310,517
20250106,110900,3126778640,9320,9320,9320,9310,180
20250106,110800,3125101130,9320,9310,9330,9310,972
20250106,110700,3116042910,9310,9300,9340,9300,1893
20250106,110600,3098406520,9300,9320,9320,9300,617
20250106,110500,3092662130,9320,9330,9330,9320,164
20250106,110400,3091132650,9330,9330,9340,9320,966
20250106,110300,3082122230,9330,9340,9340,9330,517
20250106,110200,3077296630,9340,9330,9340,9330,594
20250106,110100,3071750720,9330,9340,9350,9330,5079
20250106,110000,3024315700,9340,9340,9350,9340,538
20250106,105900,3019286640,9350,9350,9350,9340,1236
20250106,105800,3007731800,9350,9340,9360,9340,2936
20250106,105700,2980279740,9350,9350,9350,9340,790
20250106,105600,2972894740,9350,9350,9360,9340,1100
20250106,105500,2962613370,9360,9340,9360,9340,3522
20250106,105400,2929687040,9340,9340,9350,9330,1436
20250106,105300,2916274820,9340,9350,9350,9340,794
20250106,105200,2908851990,9350,9350,9350,9340,916
20250106,105100,2900287450,9350,9340,9360,9340,845
20250106,105000,2892382370,9350,9350,9350,9340,559
20250106,104900,2887157520,9350,9350,9360,9340,2503
20250106,104800,2863766290,9340,9340,9360,9340,3250
20250106,104700,2833395380,9350,9340,9350,9340,2380
20250106,104600,2811160620,9340,9340,9350,9340,579
20250106,104500,2805748930,9350,9350,9350,9340,544
20250106,104400,2800664130,9340,9340,9350,9340,954
20250106,104300,2791753740,9350,9340,9350,9340,531
20250106,104200,2786790260,9350,9330,9350,9330,548
20250106,104100,2781667820,9340,9350,9360,9340,3527
20250106,104000,2748704570,9360,9340,9360,9340,972
20250106,103900,2739615060,9350,9350,9360,9350,1895
20250106,103800,2721885310,9360,9350,9360,9350,1205
20250106,103700,2710614730,9350,9350,9360,9340,9108
20250106,103600,2625454770,9350,9350,9350,9330,5029
20250106,103500,2578439260,9360,9370,9370,9360,1474
20250106,103400,2564640110,9370,9370,9370,9350,2070
20250106,103300,2545252520,9370,9370,9380,9370,2054
20250106,103200,2526006210,9370,9330,9380,9330,821
20250106,103100,2518316750,9330,9310,9380,9310,31580
20250106,103000,2222763690,9320,9300,9320,9300,1340
20250106,102900,2210281750,9300,9310,9310,9300,544
20250106,102800,2205218640,9310,9300,9310,9290,2050
20250106,102700,2186148280,9310,9300,9310,9300,496
20250106,102600,2181531560,9300,9290,9320,9290,639
20250106,102500,2175580960,9290,9310,9310,9290,2360
20250106,102400,2153627340,9310,9300,9310,9300,4156
20250106,102300,2114967150,9300,9310,9310,9300,853
20250106,102200,2107026900,9300,9310,9330,9300,1127
20250106,102100,2096534690,9330,9320,9330,9310,1269
20250106,102000,2084713820,9330,9320,9330,9310,2438
20250106,101900,2061994940,9320,9330,9340,9320,1183
20250106,101800,2050958520,9340,9320,9340,9320,3652
20250106,101700,2016884640,9320,9320,9330,9310,1912
20250106,101600,1999063890,9310,9330,9340,9310,1184
20250106,101500,1988021870,9330,9300,9350,9300,32732
20250106,101400,1682886220,9310,9290,9310,9290,4227
20250106,101300,1643591750,9290,9280,9300,9280,671
20250106,101200,1637352620,9280,9280,9300,9280,1004
20250106,101100,1628025460,9290,9300,9300,9280,1606
20250106,101000,1613103180,9300,9300,9310,9290,1796
20250106,100900,1596396630,9310,9300,9310,9290,969
20250106,100800,1587380940,9300,9310,9320,9300,4594
20250106,100700,1544638130,9320,9320,9330,9300,3320
20250106,100600,1513702440,9320,9300,9330,9300,5016
20250106,100500,1466962430,9320,9310,9320,9300,3406
20250106,100400,1435252230,9310,9290,9310,9280,5700
20250106,100300,1382256950,9290,9270,9300,9260,9704
20250106,100200,1292118590,9270,9250,9270,9250,5548
20250106,100100,1240727660,9250,9250,9260,9250,76
20250106,100000,1240024550,9250,9220,9260,9220,10374
20250106,095900,1144155490,9230,9230,9230,9220,549
20250106,095800,1139088260,9220,9220,9220,9220,808
20250106,095700,1131638500,9230,9230,9230,9230,174
20250106,095600,1130032480,9230,9220,9240,9210,6112
20250106,095500,1073656570,9220,9210,9220,9210,1370
20250106,095400,1061033820,9210,9210,9220,9210,2861
20250106,095300,1034669160,9210,9210,9220,9210,843
20250106,095200,1026905110,9210,9210,9220,9210,895
20250106,095100,1018656960,9220,9220,9220,9210,199
20250106,095000,1016822800,9220,9210,9220,9210,2080
20250106,094900,997665950,9210,9200,9210,9200,1578
20250106,094800,983148330,9200,9200,9200,9200,299
20250106,094700,980397530,9200,9200,9210,9190,237
20250106,094600,978216260,9200,9200,9200,9200,222
20250106,094500,976173860,9200,9200,9200,9200,102
20250106,094400,975235460,9190,9200,9200,9190,35
20250106,094300,974913490,9190,9210,9210,9190,34
20250106,094200,974600670,9210,9190,9210,9180,1379
20250106,094100,961924320,9190,9190,9190,9180,409
20250106,094000,958168670,9190,9170,9190,9160,8905
20250106,093900,876508040,9180,9180,9180,9170,258
20250106,093800,874139650,9170,9180,9190,9170,6881
20250106,093700,810997510,9180,9200,9200,9180,1524
20250106,093600,797002090,9200,9200,9200,9190,559
20250106,093500,791862130,9190,9210,9220,9180,6759
20250106,093400,729721440,9210,9210,9210,9200,1369
20250106,093300,717114370,9210,9220,9220,9200,1583
20250106,093200,702534730,9220,9220,9230,9210,334
20250106,093100,699454020,9220,9220,9230,9210,1027
20250106,093000,689985220,9220,9220,9230,9210,1144
20250106,092900,679441420,9220,9210,9220,9210,1091
20250106,092800,669382610,9220,9210,9220,9210,263
20250106,092700,666958370,9210,9230,9230,9210,1172
20250106,092600,656152920,9230,9220,9230,9210,578
20250106,092500,650827860,9220,9210,9220,9200,1004
20250106,092400,641575650,9210,9210,9220,9210,1161
20250106,092300,630882730,9220,9220,9220,9210,478
20250106,092200,626475610,9210,9220,9220,9210,249
20250106,092100,624181410,9220,9200,9220,9190,2114
20250106,092000,604730790,9200,9200,9200,9190,710
20250106,091900,598199570,9200,9190,9210,9190,1129
20250106,091800,587813660,9200,9200,9210,9200,1950
20250106,091700,569871590,9200,9240,9240,9200,99
20250106,091600,568959660,9250,9200,9250,9190,15595
20250106,091500,425080320,9200,9210,9210,9200,849
20250106,091400,417269400,9210,9200,9220,9190,2524
20250106,091300,394022510,9200,9190,9200,9180,2298
20250106,091200,372903850,9200,9220,9220,9200,8084
20250106,091100,298441030,9230,9230,9230,9220,394
20250106,091000,294804460,9230,9220,9230,9220,1648
20250106,090900,279597970,9230,9230,9230,9220,739
20250106,090800,272778160,9230,9210,9230,9210,1627
20250106,090700,257774410,9220,9210,9220,9200,977
20250106,090600,248773720,9210,9230,9230,9210,1998
20250106,090500,230361020,9220,9210,9220,9210,3212
20250106,090400,200759410,9200,9180,9210,9180,598
20250106,090300,195261760,9180,9220,9220,9170,3569
20250106,090200,162499440,9220,9190,9220,9190,954
20250106,090100,153718170,9210,9190,9210,9180,8162
20250106,090000,78599740,9190,9190,9210,9160,8556