KissMeData/083500/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195700,6444582320,9600,9600,9600,9600,11700
20250109,195600,6444582320,9600,9600,9600,9600,0
20250109,195500,6444582320,9600,9600,9600,9600,0
20250109,195400,6444582320,9600,9600,9600,9600,0
20250109,195300,6444582320,9600,9600,9600,9600,0
20250109,195200,6444582320,9600,9600,9600,9600,0
20250109,195100,6444582320,9600,9600,9600,9600,0
20250109,195000,6444582320,9600,9600,9600,9600,0
20250109,194900,6444582320,9600,9600,9600,9600,0
20250109,194800,6444582320,9600,9600,9600,9600,0
20250109,194700,6444582320,9600,9600,9600,9600,0
20250109,194600,6444582320,9600,9600,9600,9600,0
20250109,194500,6444582320,9600,9600,9600,9600,0
20250109,194400,6444582320,9600,9600,9600,9600,0
20250109,194300,6444582320,9600,9600,9600,9600,0
20250109,194200,6444582320,9600,9600,9600,9600,0
20250109,194100,6444582320,9600,9600,9600,9600,0
20250109,194000,6444582320,9600,9600,9600,9600,0
20250109,193900,6444582320,9600,9600,9600,9600,0
20250109,193800,6444582320,9600,9600,9600,9600,0
20250109,193700,6444582320,9600,9600,9600,9600,0
20250109,193600,6444582320,9600,9600,9600,9600,0
20250109,193500,6444582320,9600,9600,9600,9600,0
20250109,193400,6444582320,9600,9600,9600,9600,0
20250109,193300,6444582320,9600,9600,9600,9600,0
20250109,193200,6444582320,9600,9600,9600,9600,0
20250109,193100,6444582320,9600,9600,9600,9600,0
20250109,193000,6444582320,9600,9600,9600,9600,0
20250109,192900,6444582320,9600,9600,9600,9600,0
20250109,192800,6444582320,9600,9600,9600,9600,0
20250109,192700,6444582320,9600,9600,9600,9600,11700
20250109,192600,6444582320,9600,9600,9600,9600,0
20250109,192500,6444582320,9600,9600,9600,9600,0
20250109,192400,6444582320,9600,9600,9600,9600,0
20250109,192300,6444582320,9600,9600,9600,9600,0
20250109,192200,6444582320,9600,9600,9600,9600,0
20250109,192100,6444582320,9600,9600,9600,9600,0
20250109,192000,6444582320,9600,9600,9600,9600,0
20250109,191900,6444582320,9600,9600,9600,9600,0
20250109,191800,6444582320,9600,9600,9600,9600,0
20250109,191700,6444582320,9600,9600,9600,9600,0
20250109,191600,6444582320,9600,9600,9600,9600,0
20250109,191500,6444582320,9600,9600,9600,9600,0
20250109,191400,6444582320,9600,9600,9600,9600,0
20250109,191300,6444582320,9600,9600,9600,9600,0
20250109,191200,6444582320,9600,9600,9600,9600,0
20250109,191100,6444582320,9600,9600,9600,9600,0
20250109,191000,6444582320,9600,9600,9600,9600,0
20250109,190900,6444582320,9600,9600,9600,9600,0
20250109,190800,6444582320,9600,9600,9600,9600,0
20250109,190700,6444582320,9600,9600,9600,9600,0
20250109,190600,6444582320,9600,9600,9600,9600,0
20250109,190500,6444582320,9600,9600,9600,9600,0
20250109,190400,6444582320,9600,9600,9600,9600,0
20250109,190300,6444582320,9600,9600,9600,9600,0
20250109,190200,6444582320,9600,9600,9600,9600,0
20250109,190100,6444582320,9600,9600,9600,9600,0
20250109,190000,6444582320,9600,9600,9600,9600,0
20250109,185900,6444582320,9600,9600,9600,9600,0
20250109,185800,6444582320,9600,9600,9600,9600,0
20250109,185700,6444582320,9600,9600,9600,9600,11700
20250109,185600,6444582320,9600,9600,9600,9600,0
20250109,185500,6444582320,9600,9600,9600,9600,0
20250109,185400,6444582320,9600,9600,9600,9600,0
20250109,185300,6444582320,9600,9600,9600,9600,0
20250109,185200,6444582320,9600,9600,9600,9600,0
20250109,185100,6444582320,9600,9600,9600,9600,0
20250109,185000,6444582320,9600,9600,9600,9600,0
20250109,184900,6444582320,9600,9600,9600,9600,0
20250109,184800,6444582320,9600,9600,9600,9600,0
20250109,184700,6444582320,9600,9600,9600,9600,0
20250109,184600,6444582320,9600,9600,9600,9600,0
20250109,184500,6444582320,9600,9600,9600,9600,0
20250109,184400,6444582320,9600,9600,9600,9600,0
20250109,184300,6444582320,9600,9600,9600,9600,0
20250109,184200,6444582320,9600,9600,9600,9600,0
20250109,184100,6444582320,9600,9600,9600,9600,0
20250109,184000,6444582320,9600,9600,9600,9600,0
20250109,183900,6444582320,9600,9600,9600,9600,0
20250109,183800,6444582320,9600,9600,9600,9600,0
20250109,183700,6444582320,9600,9600,9600,9600,0
20250109,183600,6444582320,9600,9600,9600,9600,0
20250109,183500,6444582320,9600,9600,9600,9600,0
20250109,183400,6444582320,9600,9600,9600,9600,0
20250109,183300,6444582320,9600,9600,9600,9600,0
20250109,183200,6444582320,9600,9600,9600,9600,0
20250109,183100,6444582320,9600,9600,9600,9600,0
20250109,183000,6444582320,9600,9600,9600,9600,0
20250109,182900,6444582320,9600,9600,9600,9600,0
20250109,182800,6444582320,9600,9600,9600,9600,0
20250109,182700,6444582320,9600,9600,9600,9600,11700
20250109,182600,6444582320,9600,9600,9600,9600,0
20250109,182500,6444582320,9600,9600,9600,9600,0
20250109,182400,6444582320,9600,9600,9600,9600,0
20250109,182300,6444582320,9600,9600,9600,9600,0
20250109,182200,6444582320,9600,9600,9600,9600,0
20250109,182100,6444582320,9600,9600,9600,9600,0
20250109,182000,6444582320,9600,9600,9600,9600,0
20250109,181900,6444582320,9600,9600,9600,9600,0
20250109,181800,6444582320,9600,9600,9600,9600,0
20250109,181700,6444582320,9600,9600,9600,9600,0
20250109,181600,6444582320,9600,9600,9600,9600,0
20250109,181500,6444582320,9600,9600,9600,9600,0
20250109,181400,6444582320,9600,9600,9600,9600,0
20250109,181300,6444582320,9600,9600,9600,9600,0
20250109,181200,6444582320,9600,9600,9600,9600,0
20250109,181100,6444582320,9600,9600,9600,9600,0
20250109,181000,6444582320,9600,9600,9600,9600,0
20250109,180900,6444582320,9600,9600,9600,9600,0
20250109,180800,6444582320,9600,9600,9600,9600,0
20250109,180700,6444582320,9600,9600,9600,9600,0
20250109,180600,6444582320,9600,9600,9600,9600,0
20250109,180500,6444582320,9600,9600,9600,9600,0
20250109,180400,6444582320,9600,9600,9600,9600,0
20250109,180300,6444582320,9600,9600,9600,9600,0
20250109,180200,6444582320,9600,9600,9600,9600,0
20250109,180100,6444582320,9600,9600,9600,9600,0
20250109,180000,6444582320,9600,9600,9600,9600,0
20250109,175900,6444582320,9600,9600,9600,9600,0
20250109,175800,6444582320,9600,9600,9600,9600,0
20250109,175700,6444582320,9600,9600,9600,9600,11700
20250109,175600,6444582320,9600,9600,9600,9600,0
20250109,175500,6444582320,9600,9600,9600,9600,0
20250109,175400,6444582320,9600,9600,9600,9600,0
20250109,175300,6444582320,9600,9600,9600,9600,0
20250109,175200,6444582320,9600,9600,9600,9600,0
20250109,175100,6444582320,9600,9600,9600,9600,0
20250109,175000,6444582320,9600,9600,9600,9600,0
20250109,174900,6444582320,9600,9600,9600,9600,0
20250109,174800,6444582320,9600,9600,9600,9600,0
20250109,174700,6444582320,9600,9600,9600,9600,0
20250109,174600,6444582320,9600,9600,9600,9600,0
20250109,174500,6444582320,9600,9600,9600,9600,0
20250109,174400,6444582320,9600,9600,9600,9600,0
20250109,174300,6444582320,9600,9600,9600,9600,0
20250109,174200,6444582320,9600,9600,9600,9600,0
20250109,174100,6444582320,9600,9600,9600,9600,0
20250109,174000,6444582320,9600,9600,9600,9600,0
20250109,173900,6444582320,9600,9600,9600,9600,0
20250109,173800,6444582320,9600,9600,9600,9600,0
20250109,173700,6444582320,9600,9600,9600,9600,0
20250109,173600,6444582320,9600,9600,9600,9600,0
20250109,173500,6444582320,9600,9600,9600,9600,0
20250109,173400,6444582320,9600,9600,9600,9600,0
20250109,173300,6444582320,9600,9600,9600,9600,0
20250109,173200,6444582320,9600,9600,9600,9600,0
20250109,173100,6444582320,9600,9600,9600,9600,0
20250109,173000,6444582320,9600,9600,9600,9600,0
20250109,172900,6444582320,9600,9600,9600,9600,0
20250109,172800,6444582320,9600,9600,9600,9600,0
20250109,172700,6444582320,9600,9600,9600,9600,11700
20250109,172600,6444582320,9600,9600,9600,9600,0
20250109,172500,6444582320,9600,9600,9600,9600,0
20250109,172400,6444582320,9600,9600,9600,9600,0
20250109,172300,6444582320,9600,9600,9600,9600,0
20250109,172200,6444582320,9600,9600,9600,9600,0
20250109,172100,6444582320,9600,9600,9600,9600,0
20250109,172000,6444582320,9600,9600,9600,9600,0
20250109,171900,6444582320,9600,9600,9600,9600,0
20250109,171800,6444582320,9600,9600,9600,9600,0
20250109,171700,6444582320,9600,9600,9600,9600,0
20250109,171600,6444582320,9600,9600,9600,9600,0
20250109,171500,6444582320,9600,9600,9600,9600,0
20250109,171400,6444582320,9600,9600,9600,9600,0
20250109,171300,6444582320,9600,9600,9600,9600,0
20250109,171200,6444582320,9600,9600,9600,9600,0
20250109,171100,6444582320,9600,9600,9600,9600,0
20250109,171000,6444582320,9600,9600,9600,9600,0
20250109,170900,6444582320,9600,9600,9600,9600,0
20250109,170800,6444582320,9600,9600,9600,9600,0
20250109,170700,6444582320,9600,9600,9600,9600,0
20250109,170600,6444582320,9600,9600,9600,9600,0
20250109,170500,6444582320,9600,9600,9600,9600,0
20250109,170400,6444582320,9600,9600,9600,9600,0
20250109,170300,6444582320,9600,9600,9600,9600,0
20250109,170200,6444582320,9600,9600,9600,9600,0
20250109,170100,6444582320,9600,9600,9600,9600,0
20250109,170000,6444582320,9600,9600,9600,9600,0
20250109,165900,6444582320,9600,9600,9600,9600,0
20250109,165800,6444582320,9600,9600,9600,9600,0
20250109,165700,6444582320,9600,9600,9600,9600,11700
20250109,165600,6444582320,9600,9600,9600,9600,0
20250109,165500,6444582320,9600,9600,9600,9600,0
20250109,165400,6444582320,9600,9600,9600,9600,0
20250109,165300,6444582320,9600,9600,9600,9600,0
20250109,165200,6444582320,9600,9600,9600,9600,0
20250109,165100,6444582320,9600,9600,9600,9600,0
20250109,165000,6444582320,9600,9600,9600,9600,0
20250109,164900,6444582320,9600,9600,9600,9600,0
20250109,164800,6444582320,9600,9600,9600,9600,0
20250109,164700,6444582320,9600,9600,9600,9600,0
20250109,164600,6444582320,9600,9600,9600,9600,0
20250109,164500,6444582320,9600,9600,9600,9600,0
20250109,164400,6444582320,9600,9600,9600,9600,0
20250109,164300,6444582320,9600,9600,9600,9600,0
20250109,164200,6444582320,9600,9600,9600,9600,0
20250109,164100,6444582320,9600,9600,9600,9600,0
20250109,164000,6444582320,9600,9600,9600,9600,0
20250109,163900,6444582320,9600,9600,9600,9600,0
20250109,163800,6444582320,9600,9600,9600,9600,0
20250109,163700,6444582320,9600,9600,9600,9600,0
20250109,163600,6444582320,9600,9600,9600,9600,0
20250109,163500,6444582320,9600,9600,9600,9600,0
20250109,163400,6444582320,9600,9600,9600,9600,0
20250109,163300,6444582320,9600,9600,9600,9600,0
20250109,163200,6444582320,9600,9600,9600,9600,0
20250109,163100,6444582320,9600,9600,9600,9600,0
20250109,163000,6444582320,9600,9600,9600,9600,0
20250109,162900,6444582320,9600,9600,9600,9600,0
20250109,162800,6444582320,9600,9600,9600,9600,0
20250109,162700,6444582320,9600,9600,9600,9600,11700
20250109,162600,6444582320,9600,9600,9600,9600,0
20250109,162500,6444582320,9600,9600,9600,9600,0
20250109,162400,6444582320,9600,9600,9600,9600,0
20250109,162300,6444582320,9600,9600,9600,9600,0
20250109,162200,6444582320,9600,9600,9600,9600,0
20250109,162100,6444582320,9600,9600,9600,9600,0
20250109,162000,6444582320,9600,9600,9600,9600,0
20250109,161900,6444582320,9600,9600,9600,9600,0
20250109,161800,6444582320,9600,9600,9600,9600,0
20250109,161700,6444582320,9600,9600,9600,9600,0
20250109,161600,6444582320,9600,9600,9600,9600,0
20250109,161500,6444582320,9600,9600,9600,9600,0
20250109,161400,6444582320,9600,9600,9600,9600,0
20250109,161300,6444582320,9600,9600,9600,9600,0
20250109,161200,6444582320,9600,9600,9600,9600,0
20250109,161100,6444582320,9600,9600,9600,9600,0
20250109,161000,6444582320,9600,9600,9600,9600,0
20250109,160900,6444582320,9600,9600,9600,9600,0
20250109,160800,6444582320,9600,9600,9600,9600,0
20250109,160700,6444582320,9600,9600,9600,9600,0
20250109,160600,6444582320,9600,9600,9600,9600,0
20250109,160500,6444582320,9600,9600,9600,9600,0
20250109,160400,6444582320,9600,9600,9600,9600,0
20250109,160300,6444582320,9600,9600,9600,9600,0
20250109,160200,6444582320,9600,9600,9600,9600,0
20250109,160100,6444582320,9600,9600,9600,9600,0
20250109,160000,6444582320,9600,9600,9600,9600,0
20250109,155900,6444582320,9600,9600,9600,9600,0
20250109,155800,6444582320,9600,9600,9600,9600,0
20250109,155700,6444582320,9600,9600,9600,9600,11700
20250109,155600,6444582320,9600,9600,9600,9600,0
20250109,155500,6444582320,9600,9600,9600,9600,0
20250109,155400,6444582320,9600,9600,9600,9600,0
20250109,155300,6444582320,9600,9600,9600,9600,0
20250109,155200,6444582320,9600,9600,9600,9600,0
20250109,155100,6444582320,9600,9600,9600,9600,0
20250109,155000,6444582320,9600,9600,9600,9600,0
20250109,154900,6444582320,9600,9600,9600,9600,0
20250109,154800,6444582320,9600,9600,9600,9600,0
20250109,154700,6444582320,9600,9600,9600,9600,0
20250109,154600,6444582320,9600,9600,9600,9600,0
20250109,154500,6444582320,9600,9600,9600,9600,0
20250109,154400,6444582320,9600,9600,9600,9600,0
20250109,154300,6444582320,9600,9600,9600,9600,0
20250109,154200,6444582320,9600,9600,9600,9600,0
20250109,154100,6444582320,9600,9600,9600,9600,0
20250109,154000,6444582320,9600,9600,9600,9600,0
20250109,153900,6444582320,9600,9600,9600,9600,0
20250109,153800,6444582320,9600,9600,9600,9600,0
20250109,153700,6444582320,9600,9600,9600,9600,0
20250109,153600,6444582320,9600,9600,9600,9600,0
20250109,153500,6444582320,9600,9600,9600,9600,0
20250109,153400,6444582320,9600,9600,9600,9600,0
20250109,153300,6444582320,9600,9600,9600,9600,0
20250109,153200,6444582320,9600,9600,9600,9600,0
20250109,153100,6444582320,9600,9600,9600,9600,0
20250109,153000,6444582320,9600,9600,9600,9600,11700
20250109,152900,6332262320,9520,9520,9520,9520,0
20250109,152800,6332262320,9520,9520,9520,9520,0
20250109,152700,6332262320,9520,9520,9520,9520,0
20250109,152600,6332262320,9520,9520,9520,9520,0
20250109,152500,6332262320,9520,9520,9520,9520,0
20250109,152400,6332262320,9520,9520,9520,9520,0
20250109,152300,6332262320,9520,9520,9520,9520,0
20250109,152200,6332262320,9520,9520,9520,9520,0
20250109,152100,6332262320,9520,9520,9520,9520,0
20250109,152000,6332262320,9520,9520,9520,9520,0
20250109,151900,6332262320,9520,9560,9560,9520,89
20250109,151800,6331413980,9570,9440,9570,9420,1710
20250109,151700,6315177540,9480,9460,9500,9440,449
20250109,151600,6310920300,9500,9490,9500,9460,1028
20250109,151500,6301180480,9490,9500,9530,9490,249
20250109,151400,6298814910,9520,9510,9530,9500,805
20250109,151300,6291159380,9530,9520,9530,9510,309
20250109,151200,6288220590,9520,9540,9540,9510,962
20250109,151100,6279063080,9520,9520,9530,9520,398
20250109,151000,6275271480,9520,9540,9540,9520,1255
20250109,150900,6263301440,9530,9550,9550,9530,1322
20250109,150800,6250689670,9550,9590,9590,9550,253
20250109,150700,6248272010,9600,9590,9600,9570,1669
20250109,150600,6232264910,9590,9560,9590,9560,241
20250109,150500,6229953950,9570,9580,9590,9560,2474
20250109,150400,6206297640,9560,9580,9580,9560,28
20250109,150300,6206029680,9580,9580,9580,9560,14
20250109,150200,6205895720,9590,9590,9600,9580,783
20250109,150100,6198382840,9590,9590,9600,9590,474
20250109,150000,6193834390,9590,9580,9590,9550,356
20250109,145900,6190423790,9570,9590,9590,9540,1555
20250109,145800,6175553060,9600,9620,9630,9600,770
20250109,145700,6168149050,9630,9650,9700,9620,1335
20250109,145600,6155257040,9690,9640,9690,9640,598
20250109,145500,6149487970,9630,9580,9630,9580,433
20250109,145400,6145321230,9620,9580,9620,9570,770
20250109,145300,6137942100,9580,9610,9610,9580,255
20250109,145200,6135499050,9610,9570,9630,9560,1682
20250109,145100,6119372660,9570,9560,9590,9560,546
20250109,145000,6114146400,9560,9570,9570,9560,349
20250109,144900,6110809880,9570,9560,9580,9520,645
20250109,144800,6104637490,9500,9540,9570,9500,1070
20250109,144700,6094442320,9530,9530,9540,9520,41
20250109,144600,6094051450,9520,9540,9540,9520,233
20250109,144500,6091829480,9540,9610,9610,9530,1006
20250109,144400,6082210820,9610,9610,9620,9600,873
20250109,144300,6073817740,9610,9620,9620,9610,468
20250109,144200,6069318420,9620,9640,9640,9610,182
20250109,144100,6067567290,9640,9650,9650,9600,23
20250109,144000,6067346110,9650,9560,9650,9560,774
20250109,143900,6059927040,9560,9590,9630,9560,1553
20250109,143800,6045054280,9600,9660,9670,9600,1008
20250109,143700,6035347080,9660,9690,9700,9660,1564
20250109,143600,6020200080,9690,9690,9690,9680,651
20250109,143500,6013893090,9700,9680,9700,9660,1158
20250109,143400,6002679460,9680,9720,9720,9660,2492
20250109,143300,5978583720,9720,9750,9750,9690,3057
20250109,143200,5948892870,9750,9830,9830,9750,2277
20250109,143100,5926629410,9830,9790,9830,9790,2243
20250109,143000,5904661290,9800,9770,9830,9770,541
20250109,142900,5899360480,9830,9780,9830,9750,2071
20250109,142800,5879139430,9780,9840,9840,9750,713
20250109,142700,5872170210,9840,9870,9880,9840,1661
20250109,142600,5855802210,9890,9870,9890,9860,160
20250109,142500,5854223320,9900,9900,9900,9890,114
20250109,142400,5853094750,9840,9880,9900,9840,1647
20250109,142300,5836803870,9840,9930,9930,9840,352
20250109,142200,5833316100,9930,9830,9930,9720,1622
20250109,142100,5817394580,9860,9910,9920,9830,1710
20250109,142000,5800530050,9900,9950,9960,9900,1610
20250109,141900,5784535300,9950,9870,9950,9830,2682
20250109,141800,5757955930,9870,9850,9870,9850,535
20250109,141700,5752686100,9870,9880,9940,9850,1203
20250109,141600,5740804160,9940,9940,9970,9890,3576
20250109,141500,5705265180,9930,9870,9930,9840,4435
20250109,141400,5661361110,9860,9820,9860,9820,281
20250109,141300,5658597110,9820,9840,9840,9810,768
20250109,141200,5651057090,9810,9880,9890,9810,861
20250109,141100,5642569370,9890,9780,9930,9760,2001
20250109,141000,5622863360,9800,9820,9870,9800,2409
20250109,140900,5599196630,9800,9730,9820,9700,3144
20250109,140800,5568395400,9730,9710,9730,9690,61
20250109,140700,5567803190,9690,9650,9700,9650,410
20250109,140600,5563833480,9650,9640,9690,9640,579
20250109,140500,5558246110,9720,9660,9730,9590,3207
20250109,140400,5527296000,9680,9660,9720,9630,301
20250109,140300,5524383260,9680,9690,9700,9670,453
20250109,140200,5519995860,9690,9750,9770,9680,860
20250109,140100,5511657230,9780,9740,9790,9710,1491
20250109,140000,5497139380,9740,9730,9790,9710,472
20250109,135900,5492535890,9710,9750,9770,9710,898
20250109,135800,5483790960,9720,9740,9770,9690,1060
20250109,135700,5473498830,9750,9850,9860,9680,5701
20250109,135600,5417858820,9850,9680,9860,9660,12428
20250109,135500,5297133190,9680,9610,9680,9590,4207
20250109,135400,5256590750,9610,9540,9610,9540,942
20250109,135300,5247561320,9550,9540,9550,9540,90
20250109,135200,5246702200,9520,9510,9520,9510,656
20250109,135100,5240462980,9510,9500,9510,9500,46
20250109,135000,5240025880,9500,9530,9530,9450,583
20250109,134900,5234490510,9520,9510,9520,9450,223
20250109,134800,5232368470,9510,9510,9510,9450,484
20250109,134700,5227773730,9520,9510,9520,9510,602
20250109,134600,5222042720,9510,9490,9510,9490,79
20250109,134500,5221292530,9520,9450,9520,9450,4
20250109,134400,5221254660,9490,9490,9490,9480,209
20250109,134300,5219272920,9530,9550,9580,9510,854
20250109,134200,5211125320,9500,9590,9600,9500,432
20250109,134100,5207007310,9610,9630,9660,9530,812
20250109,134000,5199207860,9630,9540,9650,9500,1887
20250109,133900,5181063110,9590,9470,9590,9470,877
20250109,133800,5172723760,9470,9400,9470,9400,276
20250109,133700,5170126610,9450,9440,9450,9400,1048
20250109,133600,5160260620,9440,9440,9440,9440,6
20250109,133500,5160203980,9440,9430,9450,9430,101
20250109,133400,5159250040,9430,9430,9430,9430,243
20250109,133300,5156958550,9440,9430,9440,9420,478
20250109,133200,5152455230,9420,9420,9420,9420,18
20250109,133100,5152285670,9410,9450,9450,9410,627
20250109,133000,5146370460,9450,9460,9460,9450,101
20250109,132900,5145415490,9460,9460,9460,9460,217
20250109,132800,5143362670,9490,9470,9490,9450,300
20250109,132700,5140522120,9470,9470,9480,9470,143
20250109,132600,5139167900,9480,9410,9480,9410,138
20250109,132500,5137866080,9400,9440,9440,9400,940
20250109,132400,5129014140,9430,9530,9530,9430,1704
20250109,132300,5112908820,9540,9480,9550,9480,342
20250109,132200,5109650270,9470,9480,9480,9470,79
20250109,132100,5108901440,9470,9480,9480,9470,236
20250109,132000,5106664610,9480,9400,9480,9400,1584
20250109,131900,5091740030,9400,9430,9490,9400,4092
20250109,131800,5053252030,9420,9420,9490,9420,530
20250109,131700,5048244510,9420,9470,9470,9420,727
20250109,131600,5041383050,9490,9420,9510,9420,742
20250109,131500,5034353370,9500,9520,9520,9400,3054
20250109,131400,5005506790,9520,9610,9610,9520,304
20250109,131300,5002610810,9540,9550,9550,9540,471
20250109,131200,4998114150,9550,9610,9610,9550,1099
20250109,131100,4987593390,9670,9540,9680,9520,1875
20250109,131000,4969590790,9620,9520,9620,9430,1530
20250109,130900,4954993510,9520,9510,9590,9390,2814
20250109,130800,4928286180,9510,9670,9670,9420,4446
20250109,130700,4885786420,9660,9610,9740,9600,4289
20250109,130600,4844318950,9600,9750,9890,9600,11048
20250109,130500,4736395180,9750,9880,9920,9720,19898
20250109,130400,4540993560,9880,9540,9940,9540,39818
20250109,130300,4154770950,9530,9500,9540,9470,1412
20250109,130200,4141315700,9500,9480,9500,9470,275
20250109,130100,4138704720,9490,9410,9490,9410,2459
20250109,130000,4115430080,9420,9420,9420,9390,102
20250109,125900,4114470590,9390,9390,9430,9390,315
20250109,125800,4111502110,9390,9410,9410,9390,177
20250109,125700,4109836560,9390,9380,9390,9380,51
20250109,125600,4109357780,9410,9390,9410,9370,3554
20250109,125500,4075989000,9400,9400,9400,9400,5
20250109,125400,4075942000,9390,9390,9410,9390,80
20250109,125300,4075190750,9390,9410,9410,9390,2420
20250109,125200,4052427300,9410,9420,9420,9410,20
20250109,125100,4052239080,9410,9420,9420,9410,18
20250109,125000,4052069660,9420,9420,9420,9410,18
20250109,124900,4051900170,9420,9430,9430,9420,119
20250109,124800,4050779030,9430,9430,9430,9420,22
20250109,124700,4050571630,9430,9420,9430,9420,126
20250109,124600,4049384690,9420,9430,9460,9420,1593
20250109,124500,4034342650,9430,9450,9470,9430,210
20250109,124400,4032361790,9460,9460,9460,9460,20
20250109,124300,4032172590,9470,9440,9470,9430,497
20250109,124200,4027468750,9470,9470,9470,9470,103
20250109,124100,4026493340,9480,9450,9480,9450,232
20250109,124000,4024296050,9450,9480,9480,9410,3125
20250109,123900,3994704380,9480,9490,9490,9470,818
20250109,123800,3986950640,9480,9480,9480,9480,392
20250109,123700,3983234480,9480,9490,9500,9480,248
20250109,123600,3980883020,9480,9510,9510,9480,280
20250109,123500,3978224290,9520,9520,9520,9520,3
20250109,123400,3978195730,9520,9510,9520,9500,590
20250109,123300,3972590320,9500,9500,9500,9480,568
20250109,123200,3967201480,9490,9490,9490,9490,351
20250109,123100,3963870490,9490,9490,9490,9490,30
20250109,123000,3963585790,9490,9500,9500,9490,110
20250109,122900,3962541370,9550,9520,9550,9500,382
20250109,122800,3958908310,9520,9520,9520,9520,1
20250109,122700,3958898790,9580,9580,9580,9570,983
20250109,122600,3949481720,9580,9540,9580,9510,584
20250109,122500,3943908690,9540,9540,9540,9540,638
20250109,122400,3937822170,9520,9560,9560,9510,329
20250109,122300,3934679170,9560,9540,9580,9490,560
20250109,122200,3929333150,9540,9520,9540,9480,670
20250109,122100,3922944010,9530,9500,9530,9470,189
20250109,122000,3921153910,9540,9490,9550,9450,599
20250109,121900,3915446230,9480,9420,9480,9420,131
20250109,121800,3914205430,9440,9430,9440,9380,606
20250109,121700,3908500850,9430,9390,9430,9360,943
20250109,121600,3899618810,9380,9370,9390,9350,407
20250109,121500,3895799270,9380,9320,9380,9300,766
20250109,121400,3888656700,9320,9350,9390,9300,604
20250109,121300,3882992390,9240,9380,9410,9130,12200
20250109,121200,3770754800,9370,9370,9370,9370,152
20250109,121100,3769330560,9370,9380,9380,9370,373
20250109,121000,3765831850,9430,9430,9430,9380,31
20250109,120900,3765539920,9430,9380,9430,9380,231
20250109,120800,3763372770,9420,9430,9430,9420,246
20250109,120700,3761055160,9430,9420,9440,9420,62
20250109,120600,3760470560,9420,9400,9420,9370,959
20250109,120500,3751466960,9400,9450,9460,9400,883
20250109,120400,3743139630,9450,9530,9530,9450,888
20250109,120300,3734744650,9530,9510,9530,9480,418
20250109,120200,3730777640,9510,9520,9520,9500,382
20250109,120100,3727146620,9520,9540,9540,9520,604
20250109,120000,3721391090,9530,9530,9540,9530,255
20250109,115900,3718959070,9520,9520,9540,9520,239
20250109,115800,3716683540,9540,9550,9550,9540,177
20250109,115700,3714994830,9560,9610,9610,9540,965
20250109,115600,3705765150,9610,9540,9640,9540,5144
20250109,115500,3656278100,9530,9520,9530,9510,498
20250109,115400,3651538760,9540,9590,9590,9510,256
20250109,115300,3649098030,9590,9600,9600,9570,1215
20250109,115200,3637446650,9600,9580,9600,9580,643
20250109,115100,3631281220,9580,9580,9580,9570,561
20250109,115000,3625906850,9570,9560,9580,9560,241
20250109,114900,3623600520,9580,9530,9580,9520,601
20250109,114800,3617857140,9510,9560,9560,9510,1820
20250109,114700,3600528380,9570,9540,9570,9540,1670
20250109,114600,3584577270,9540,9520,9540,9520,220
20250109,114500,3582481120,9520,9540,9550,9520,1617
20250109,114400,3567063790,9600,9620,9620,9540,1352
20250109,114300,3554136340,9630,9690,9700,9510,13222
20250109,114200,3426619290,9700,9630,9700,9560,2872
20250109,114100,3398898020,9650,9590,9700,9590,3788
20250109,114000,3362331390,9620,9550,9620,9550,3478
20250109,113900,3328994380,9540,9460,9540,9460,2694
20250109,113800,3303363460,9460,9440,9460,9420,1048
20250109,113700,3293449560,9460,9430,9460,9430,207
20250109,113600,3291495620,9450,9430,9480,9430,1639
20250109,113500,3276002480,9430,9420,9440,9410,98
20250109,113400,3275078870,9400,9380,9410,9380,156
20250109,113300,3273612600,9370,9380,9400,9370,1398
20250109,113200,3260505420,9380,9390,9390,9380,300
20250109,113100,3257691320,9370,9430,9430,9320,1280
20250109,113000,3245708010,9430,9460,9460,9430,1075
20250109,112900,3235541240,9410,9380,9460,9370,849
20250109,112800,3227551030,9380,9390,9400,9380,162
20250109,112700,3226030470,9390,9390,9400,9390,56
20250109,112600,3225504620,9390,9470,9470,9390,685
20250109,112500,3219056480,9470,9490,9490,9420,981
20250109,112400,3209781860,9490,9450,9500,9450,2293
20250109,112300,3188048450,9460,9470,9480,9440,1078
20250109,112200,3177848460,9470,9460,9470,9400,2918
20250109,112100,3150346700,9460,9420,9460,9370,2817
20250109,112000,3123824090,9420,9320,9450,9320,4444
20250109,111900,3082031530,9320,9300,9320,9270,715
20250109,111800,3075383170,9290,9270,9290,9270,645
20250109,111700,3069400320,9200,9230,9270,9190,1770
20250109,111600,3053109240,9230,9240,9240,9230,289
20250109,111500,3050439570,9230,9260,9260,9230,299
20250109,111400,3047674890,9270,9300,9300,9270,376
20250109,111300,3044184810,9300,9270,9300,9270,259
20250109,111200,3041780050,9270,9300,9340,9270,579
20250109,111100,3036394020,9300,9250,9300,9250,472
20250109,111000,3032010350,9260,9220,9260,9220,1187
20250109,110900,3021038360,9210,9230,9230,9210,513
20250109,110800,3016313610,9230,9200,9230,9200,9
20250109,110700,3016230720,9210,9210,9210,9210,13
20250109,110600,3016110990,9230,9210,9230,9210,42
20250109,110500,3015724150,9190,9200,9210,9190,217
20250109,110400,3013727400,9230,9240,9240,9230,18
20250109,110300,3013561190,9240,9200,9250,9200,64
20250109,110200,3012969810,9220,9190,9220,9190,1738
20250109,110100,2996980610,9150,9160,9160,9150,19
20250109,110000,2996806580,9160,9160,9160,9160,3
20250109,105900,2996779100,9150,9160,9160,9150,388
20250109,105800,2993228780,9150,9160,9160,9150,555
20250109,105700,2988147260,9160,9160,9160,9160,9
20250109,105600,2988064820,9160,9170,9170,9160,607
20250109,105500,2982504670,9170,9170,9170,9170,3
20250109,105400,2982477160,9160,9160,9160,9160,33
20250109,105300,2982174880,9160,9150,9160,9150,100
20250109,105200,2981259680,9150,9150,9150,9150,501
20250109,105100,2976675530,9160,9160,9160,9160,52
20250109,105000,2976199210,9160,9160,9160,9160,190
20250109,104900,2974458810,9160,9200,9200,9160,545
20250109,104800,2969455350,9200,9200,9200,9200,40
20250109,104700,2969087350,9180,9180,9180,9180,150
20250109,104600,2967710350,9180,9180,9180,9180,0
20250109,104500,2967710350,9180,9180,9180,9180,6
20250109,104400,2967655270,9180,9200,9200,9180,547
20250109,104300,2962630520,9190,9180,9190,9170,319
20250109,104200,2959700920,9200,9200,9200,9160,205
20250109,104100,2957817320,9200,9200,9200,9200,500
20250109,104000,2953217320,9200,9200,9200,9200,1
20250109,103900,2953208120,9200,9150,9200,9150,206
20250109,103800,2951323120,9150,9150,9150,9150,1254
20250109,103700,2939849020,9150,9160,9160,9150,709
20250109,103600,2933360580,9160,9210,9210,9150,549
20250109,103500,2928329240,9210,9210,9210,9210,252
20250109,103400,2926008320,9210,9210,9210,9200,216
20250109,103300,2924019030,9220,9210,9220,9180,108
20250109,103200,2923025740,9210,9190,9220,9190,1260
20250109,103100,2911434150,9170,9160,9170,9160,453
20250109,103000,2907282680,9160,9180,9180,9160,1730
20250109,102900,2891421710,9180,9180,9180,9180,331
20250109,102800,2888383130,9190,9190,9190,9190,28
20250109,102700,2888125810,9190,9190,9190,9190,0
20250109,102600,2888125810,9190,9190,9190,9190,47
20250109,102500,2887693880,9190,9200,9200,9190,775
20250109,102400,2880568980,9200,9200,9200,9190,333
20250109,102300,2877505660,9200,9200,9200,9200,305
20250109,102200,2874699660,9200,9200,9200,9200,0
20250109,102100,2874699660,9200,9200,9200,9200,6
20250109,102000,2874644460,9200,9200,9200,9200,293
20250109,101900,2871948860,9210,9200,9210,9200,674
20250109,101800,2865747500,9210,9200,9210,9200,196
20250109,101700,2863944290,9200,9200,9200,9190,2059
20250109,101600,2845002060,9190,9190,9190,9190,50
20250109,101500,2844542560,9180,9200,9200,9180,335
20250109,101400,2841460760,9200,9250,9250,9160,606
20250109,101300,2835892990,9210,9200,9240,9190,1729
20250109,101200,2819952400,9200,9200,9200,9200,14
20250109,101100,2819823600,9210,9200,9210,9190,10
20250109,101000,2819731540,9200,9220,9220,9190,38
20250109,100900,2819381910,9220,9180,9240,9180,4596
20250109,100800,2777089680,9170,9130,9170,9130,506
20250109,100700,2772459320,9150,9140,9150,9140,624
20250109,100600,2766753280,9140,9280,9280,9140,11365
20250109,100500,2662255400,9280,9280,9290,9280,16
20250109,100400,2662106860,9280,9260,9280,9260,35
20250109,100300,2661782540,9270,9310,9310,9270,160
20250109,100200,2660297600,9250,9310,9310,9250,225
20250109,100100,2658215520,9320,9370,9370,9250,1845
20250109,100000,2640974770,9360,9390,9520,9360,5597
20250109,095900,2587926710,9400,9300,9400,9270,1567
20250109,095800,2573232720,9270,9240,9270,9230,1065
20250109,095700,2563392210,9240,9260,9260,9240,1039
20250109,095600,2553785030,9260,9340,9340,9260,3330
20250109,095500,2522816830,9310,9370,9370,9300,1125
20250109,095400,2512326490,9380,9370,9390,9370,403
20250109,095300,2508546230,9390,9320,9390,9320,635
20250109,095200,2502608500,9310,9340,9340,9310,456
20250109,095100,2498361850,9350,9320,9380,9320,2330
20250109,095000,2476584800,9310,9280,9310,9270,1247
20250109,094900,2465009710,9270,9250,9280,9250,319
20250109,094800,2462053710,9240,9220,9250,9210,925
20250109,094700,2453501070,9210,9260,9280,9210,1119
20250109,094600,2443159160,9230,9220,9250,9200,585
20250109,094500,2437765580,9200,9220,9250,9190,629
20250109,094400,2431978170,9250,9190,9250,9190,726
20250109,094300,2425291300,9200,9270,9270,9200,2179
20250109,094200,2405170140,9270,9350,9350,9270,410
20250109,094100,2401368540,9300,9260,9380,9250,1663
20250109,094000,2385876080,9270,9220,9300,9220,876
20250109,093900,2377758420,9200,9200,9250,9160,6456
20250109,093800,2318437080,9220,9230,9260,9200,2094
20250109,093700,2299073060,9200,9210,9250,9150,3918
20250109,093600,2263050370,9210,9290,9330,9210,5752
20250109,093500,2209711190,9280,9410,9410,9280,7752
20250109,093400,2137219420,9410,9370,9460,9360,2954
20250109,093300,2109449640,9360,9540,9710,9360,17533
20250109,093200,1942047210,9590,9370,9620,9370,5681
20250109,093100,1888070620,9390,9550,9650,9370,11884
20250109,093000,1774574350,9550,9680,9710,9550,5244
20250109,092900,1724173450,9680,9780,9840,9600,13821
20250109,092800,1589996420,9810,9870,9940,9670,13565
20250109,092700,1457170330,9890,9580,10000,9550,41544
20250109,092600,1050227450,9580,9410,9580,9400,4882
20250109,092500,1003793670,9470,9350,9490,9310,3928
20250109,092400,966756500,9300,9220,9330,9170,4221
20250109,092300,927751440,9190,9260,9320,9180,3528
20250109,092200,895085440,9260,9480,9480,9260,5916
20250109,092100,839721780,9370,9430,9490,9350,3426
20250109,092000,807487150,9430,9330,9480,9330,5458
20250109,091900,756066660,9330,9560,9560,9290,21271
20250109,091800,554708440,9400,9400,9400,9400,0
20250109,091700,554708440,9400,9400,9400,9400,0
20250109,091600,554708440,9400,9310,9400,9300,9293
20250109,091500,467515280,9360,9270,9360,9260,629
20250109,091400,461664420,9270,9330,9370,9250,4681
20250109,091300,418063390,9260,9310,9370,9250,4144
20250109,091200,379426750,9310,9190,9310,9190,7038
20250109,091100,314317750,9130,9080,9210,9050,1512
20250109,091000,300497530,9110,9160,9210,9090,4317
20250109,090900,261009220,9160,9270,9270,9150,3683
20250109,090800,227111390,9230,9170,9310,9170,9905
20250109,090700,135510120,9150,9060,9170,9060,2342
20250109,090600,114176630,9050,8980,9050,8950,1226
20250109,090500,103135490,8950,8900,9000,8900,2230
20250109,090400,83182430,8900,8810,8900,8810,3089
20250109,090300,55802470,8810,8800,8870,8800,1922
20250109,090200,38826990,8810,8680,8830,8680,1922
20250109,090100,22028210,8680,8600,8680,8540,1407
20250109,090000,9870970,8600,8550,8640,8540,1150