KissMeData/059090/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,194100,3674204530,9700,9700,9700,9700,1933
20250109,194000,3674204530,9700,9700,9700,9700,0
20250109,193900,3674204530,9700,9700,9700,9700,0
20250109,193800,3674204530,9700,9700,9700,9700,0
20250109,193700,3674204530,9700,9700,9700,9700,0
20250109,193600,3674204530,9700,9700,9700,9700,0
20250109,193500,3674204530,9700,9700,9700,9700,0
20250109,193400,3674204530,9700,9700,9700,9700,0
20250109,193300,3674204530,9700,9700,9700,9700,0
20250109,193200,3674204530,9700,9700,9700,9700,0
20250109,193100,3674204530,9700,9700,9700,9700,0
20250109,193000,3674204530,9700,9700,9700,9700,0
20250109,192900,3674204530,9700,9700,9700,9700,0
20250109,192800,3674204530,9700,9700,9700,9700,0
20250109,192700,3674204530,9700,9700,9700,9700,0
20250109,192600,3674204530,9700,9700,9700,9700,0
20250109,192500,3674204530,9700,9700,9700,9700,0
20250109,192400,3674204530,9700,9700,9700,9700,0
20250109,192300,3674204530,9700,9700,9700,9700,0
20250109,192200,3674204530,9700,9700,9700,9700,0
20250109,192100,3674204530,9700,9700,9700,9700,0
20250109,192000,3674204530,9700,9700,9700,9700,0
20250109,191900,3674204530,9700,9700,9700,9700,0
20250109,191800,3674204530,9700,9700,9700,9700,0
20250109,191700,3674204530,9700,9700,9700,9700,0
20250109,191600,3674204530,9700,9700,9700,9700,0
20250109,191500,3674204530,9700,9700,9700,9700,0
20250109,191400,3674204530,9700,9700,9700,9700,0
20250109,191300,3674204530,9700,9700,9700,9700,0
20250109,191200,3674204530,9700,9700,9700,9700,0
20250109,191100,3674204530,9700,9700,9700,9700,1933
20250109,191000,3674204530,9700,9700,9700,9700,0
20250109,190900,3674204530,9700,9700,9700,9700,0
20250109,190800,3674204530,9700,9700,9700,9700,0
20250109,190700,3674204530,9700,9700,9700,9700,0
20250109,190600,3674204530,9700,9700,9700,9700,0
20250109,190500,3674204530,9700,9700,9700,9700,0
20250109,190400,3674204530,9700,9700,9700,9700,0
20250109,190300,3674204530,9700,9700,9700,9700,0
20250109,190200,3674204530,9700,9700,9700,9700,0
20250109,190100,3674204530,9700,9700,9700,9700,0
20250109,190000,3674204530,9700,9700,9700,9700,0
20250109,185900,3674204530,9700,9700,9700,9700,0
20250109,185800,3674204530,9700,9700,9700,9700,0
20250109,185700,3674204530,9700,9700,9700,9700,0
20250109,185600,3674204530,9700,9700,9700,9700,0
20250109,185500,3674204530,9700,9700,9700,9700,0
20250109,185400,3674204530,9700,9700,9700,9700,0
20250109,185300,3674204530,9700,9700,9700,9700,0
20250109,185200,3674204530,9700,9700,9700,9700,0
20250109,185100,3674204530,9700,9700,9700,9700,0
20250109,185000,3674204530,9700,9700,9700,9700,0
20250109,184900,3674204530,9700,9700,9700,9700,0
20250109,184800,3674204530,9700,9700,9700,9700,0
20250109,184700,3674204530,9700,9700,9700,9700,0
20250109,184600,3674204530,9700,9700,9700,9700,0
20250109,184500,3674204530,9700,9700,9700,9700,0
20250109,184400,3674204530,9700,9700,9700,9700,0
20250109,184300,3674204530,9700,9700,9700,9700,0
20250109,184200,3674204530,9700,9700,9700,9700,0
20250109,184100,3674204530,9700,9700,9700,9700,1933
20250109,184000,3674204530,9700,9700,9700,9700,0
20250109,183900,3674204530,9700,9700,9700,9700,0
20250109,183800,3674204530,9700,9700,9700,9700,0
20250109,183700,3674204530,9700,9700,9700,9700,0
20250109,183600,3674204530,9700,9700,9700,9700,0
20250109,183500,3674204530,9700,9700,9700,9700,0
20250109,183400,3674204530,9700,9700,9700,9700,0
20250109,183300,3674204530,9700,9700,9700,9700,0
20250109,183200,3674204530,9700,9700,9700,9700,0
20250109,183100,3674204530,9700,9700,9700,9700,0
20250109,183000,3674204530,9700,9700,9700,9700,0
20250109,182900,3674204530,9700,9700,9700,9700,0
20250109,182800,3674204530,9700,9700,9700,9700,0
20250109,182700,3674204530,9700,9700,9700,9700,0
20250109,182600,3674204530,9700,9700,9700,9700,0
20250109,182500,3674204530,9700,9700,9700,9700,0
20250109,182400,3674204530,9700,9700,9700,9700,0
20250109,182300,3674204530,9700,9700,9700,9700,0
20250109,182200,3674204530,9700,9700,9700,9700,0
20250109,182100,3674204530,9700,9700,9700,9700,0
20250109,182000,3674204530,9700,9700,9700,9700,0
20250109,181900,3674204530,9700,9700,9700,9700,0
20250109,181800,3674204530,9700,9700,9700,9700,0
20250109,181700,3674204530,9700,9700,9700,9700,0
20250109,181600,3674204530,9700,9700,9700,9700,0
20250109,181500,3674204530,9700,9700,9700,9700,0
20250109,181400,3674204530,9700,9700,9700,9700,0
20250109,181300,3674204530,9700,9700,9700,9700,0
20250109,181200,3674204530,9700,9700,9700,9700,0
20250109,181100,3674204530,9700,9700,9700,9700,1933
20250109,181000,3674204530,9700,9700,9700,9700,0
20250109,180900,3674204530,9700,9700,9700,9700,0
20250109,180800,3674204530,9700,9700,9700,9700,0
20250109,180700,3674204530,9700,9700,9700,9700,0
20250109,180600,3674204530,9700,9700,9700,9700,0
20250109,180500,3674204530,9700,9700,9700,9700,0
20250109,180400,3674204530,9700,9700,9700,9700,0
20250109,180300,3674204530,9700,9700,9700,9700,0
20250109,180200,3674204530,9700,9700,9700,9700,0
20250109,180100,3674204530,9700,9700,9700,9700,0
20250109,180000,3674204530,9700,9700,9700,9700,0
20250109,175900,3674204530,9700,9700,9700,9700,0
20250109,175800,3674204530,9700,9700,9700,9700,0
20250109,175700,3674204530,9700,9700,9700,9700,0
20250109,175600,3674204530,9700,9700,9700,9700,0
20250109,175500,3674204530,9700,9700,9700,9700,0
20250109,175400,3674204530,9700,9700,9700,9700,0
20250109,175300,3674204530,9700,9700,9700,9700,0
20250109,175200,3674204530,9700,9700,9700,9700,0
20250109,175100,3674204530,9700,9700,9700,9700,0
20250109,175000,3674204530,9700,9700,9700,9700,0
20250109,174900,3674204530,9700,9700,9700,9700,0
20250109,174800,3674204530,9700,9700,9700,9700,0
20250109,174700,3674204530,9700,9700,9700,9700,0
20250109,174600,3674204530,9700,9700,9700,9700,0
20250109,174500,3674204530,9700,9700,9700,9700,0
20250109,174400,3674204530,9700,9700,9700,9700,0
20250109,174300,3674204530,9700,9700,9700,9700,0
20250109,174200,3674204530,9700,9700,9700,9700,0
20250109,174100,3674204530,9700,9700,9700,9700,1933
20250109,174000,3674204530,9700,9700,9700,9700,0
20250109,173900,3674204530,9700,9700,9700,9700,0
20250109,173800,3674204530,9700,9700,9700,9700,0
20250109,173700,3674204530,9700,9700,9700,9700,0
20250109,173600,3674204530,9700,9700,9700,9700,0
20250109,173500,3674204530,9700,9700,9700,9700,0
20250109,173400,3674204530,9700,9700,9700,9700,0
20250109,173300,3674204530,9700,9700,9700,9700,0
20250109,173200,3674204530,9700,9700,9700,9700,0
20250109,173100,3674204530,9700,9700,9700,9700,0
20250109,173000,3674204530,9700,9700,9700,9700,0
20250109,172900,3674204530,9700,9700,9700,9700,0
20250109,172800,3674204530,9700,9700,9700,9700,0
20250109,172700,3674204530,9700,9700,9700,9700,0
20250109,172600,3674204530,9700,9700,9700,9700,0
20250109,172500,3674204530,9700,9700,9700,9700,0
20250109,172400,3674204530,9700,9700,9700,9700,0
20250109,172300,3674204530,9700,9700,9700,9700,0
20250109,172200,3674204530,9700,9700,9700,9700,0
20250109,172100,3674204530,9700,9700,9700,9700,0
20250109,172000,3674204530,9700,9700,9700,9700,0
20250109,171900,3674204530,9700,9700,9700,9700,0
20250109,171800,3674204530,9700,9700,9700,9700,0
20250109,171700,3674204530,9700,9700,9700,9700,0
20250109,171600,3674204530,9700,9700,9700,9700,0
20250109,171500,3674204530,9700,9700,9700,9700,0
20250109,171400,3674204530,9700,9700,9700,9700,0
20250109,171300,3674204530,9700,9700,9700,9700,0
20250109,171200,3674204530,9700,9700,9700,9700,0
20250109,171100,3674204530,9700,9700,9700,9700,1933
20250109,171000,3674204530,9700,9700,9700,9700,0
20250109,170900,3674204530,9700,9700,9700,9700,0
20250109,170800,3674204530,9700,9700,9700,9700,0
20250109,170700,3674204530,9700,9700,9700,9700,0
20250109,170600,3674204530,9700,9700,9700,9700,0
20250109,170500,3674204530,9700,9700,9700,9700,0
20250109,170400,3674204530,9700,9700,9700,9700,0
20250109,170300,3674204530,9700,9700,9700,9700,0
20250109,170200,3674204530,9700,9700,9700,9700,0
20250109,170100,3674204530,9700,9700,9700,9700,0
20250109,170000,3674204530,9700,9700,9700,9700,0
20250109,165900,3674204530,9700,9700,9700,9700,0
20250109,165800,3674204530,9700,9700,9700,9700,0
20250109,165700,3674204530,9700,9700,9700,9700,0
20250109,165600,3674204530,9700,9700,9700,9700,0
20250109,165500,3674204530,9700,9700,9700,9700,0
20250109,165400,3674204530,9700,9700,9700,9700,0
20250109,165300,3674204530,9700,9700,9700,9700,0
20250109,165200,3674204530,9700,9700,9700,9700,0
20250109,165100,3674204530,9700,9700,9700,9700,0
20250109,165000,3674204530,9700,9700,9700,9700,0
20250109,164900,3674204530,9700,9700,9700,9700,0
20250109,164800,3674204530,9700,9700,9700,9700,0
20250109,164700,3674204530,9700,9700,9700,9700,0
20250109,164600,3674204530,9700,9700,9700,9700,0
20250109,164500,3674204530,9700,9700,9700,9700,0
20250109,164400,3674204530,9700,9700,9700,9700,0
20250109,164300,3674204530,9700,9700,9700,9700,0
20250109,164200,3674204530,9700,9700,9700,9700,0
20250109,164100,3674204530,9700,9700,9700,9700,1933
20250109,164000,3674204530,9700,9700,9700,9700,0
20250109,163900,3674204530,9700,9700,9700,9700,0
20250109,163800,3674204530,9700,9700,9700,9700,0
20250109,163700,3674204530,9700,9700,9700,9700,0
20250109,163600,3674204530,9700,9700,9700,9700,0
20250109,163500,3674204530,9700,9700,9700,9700,0
20250109,163400,3674204530,9700,9700,9700,9700,0
20250109,163300,3674204530,9700,9700,9700,9700,0
20250109,163200,3674204530,9700,9700,9700,9700,0
20250109,163100,3674204530,9700,9700,9700,9700,0
20250109,163000,3674204530,9700,9700,9700,9700,0
20250109,162900,3674204530,9700,9700,9700,9700,0
20250109,162800,3674204530,9700,9700,9700,9700,0
20250109,162700,3674204530,9700,9700,9700,9700,0
20250109,162600,3674204530,9700,9700,9700,9700,0
20250109,162500,3674204530,9700,9700,9700,9700,0
20250109,162400,3674204530,9700,9700,9700,9700,0
20250109,162300,3674204530,9700,9700,9700,9700,0
20250109,162200,3674204530,9700,9700,9700,9700,0
20250109,162100,3674204530,9700,9700,9700,9700,0
20250109,162000,3674204530,9700,9700,9700,9700,0
20250109,161900,3674204530,9700,9700,9700,9700,0
20250109,161800,3674204530,9700,9700,9700,9700,0
20250109,161700,3674204530,9700,9700,9700,9700,0
20250109,161600,3674204530,9700,9700,9700,9700,0
20250109,161500,3674204530,9700,9700,9700,9700,0
20250109,161400,3674204530,9700,9700,9700,9700,0
20250109,161300,3674204530,9700,9700,9700,9700,0
20250109,161200,3674204530,9700,9700,9700,9700,0
20250109,161100,3674204530,9700,9700,9700,9700,1933
20250109,161000,3674204530,9700,9700,9700,9700,0
20250109,160900,3674204530,9700,9700,9700,9700,0
20250109,160800,3674204530,9700,9700,9700,9700,0
20250109,160700,3674204530,9700,9700,9700,9700,0
20250109,160600,3674204530,9700,9700,9700,9700,0
20250109,160500,3674204530,9700,9700,9700,9700,0
20250109,160400,3674204530,9700,9700,9700,9700,0
20250109,160300,3674204530,9700,9700,9700,9700,0
20250109,160200,3674204530,9700,9700,9700,9700,0
20250109,160100,3674204530,9700,9700,9700,9700,0
20250109,160000,3674204530,9700,9700,9700,9700,0
20250109,155900,3674204530,9700,9700,9700,9700,0
20250109,155800,3674204530,9700,9700,9700,9700,0
20250109,155700,3674204530,9700,9700,9700,9700,0
20250109,155600,3674204530,9700,9700,9700,9700,0
20250109,155500,3674204530,9700,9700,9700,9700,0
20250109,155400,3674204530,9700,9700,9700,9700,0
20250109,155300,3674204530,9700,9700,9700,9700,0
20250109,155200,3674204530,9700,9700,9700,9700,0
20250109,155100,3674204530,9700,9700,9700,9700,0
20250109,155000,3674204530,9700,9700,9700,9700,0
20250109,154900,3674204530,9700,9700,9700,9700,0
20250109,154800,3674204530,9700,9700,9700,9700,0
20250109,154700,3674204530,9700,9700,9700,9700,0
20250109,154600,3674204530,9700,9700,9700,9700,0
20250109,154500,3674204530,9700,9700,9700,9700,0
20250109,154400,3674204530,9700,9700,9700,9700,0
20250109,154300,3674204530,9700,9700,9700,9700,0
20250109,154200,3674204530,9700,9700,9700,9700,0
20250109,154100,3674204530,9700,9700,9700,9700,1933
20250109,154000,3674204530,9700,9700,9700,9700,0
20250109,153900,3674204530,9700,9700,9700,9700,0
20250109,153800,3674204530,9700,9700,9700,9700,0
20250109,153700,3674204530,9700,9700,9700,9700,0
20250109,153600,3674204530,9700,9700,9700,9700,0
20250109,153500,3674204530,9700,9700,9700,9700,0
20250109,153400,3674204530,9700,9700,9700,9700,0
20250109,153300,3674204530,9700,9700,9700,9700,0
20250109,153200,3674204530,9700,9700,9700,9700,0
20250109,153100,3674204530,9700,9700,9700,9700,0
20250109,153000,3674204530,9700,9700,9700,9700,1933
20250109,152900,3655454430,9750,9750,9750,9750,0
20250109,152800,3655454430,9750,9750,9750,9750,0
20250109,152700,3655454430,9750,9750,9750,9750,0
20250109,152600,3655454430,9750,9750,9750,9750,0
20250109,152500,3655454430,9750,9750,9750,9750,0
20250109,152400,3655454430,9750,9750,9750,9750,0
20250109,152300,3655454430,9750,9750,9750,9750,0
20250109,152200,3655454430,9750,9750,9750,9750,0
20250109,152100,3655454430,9750,9750,9750,9750,0
20250109,152000,3655454430,9750,9750,9750,9750,0
20250109,151900,3655454430,9750,9720,9750,9710,645
20250109,151800,3649184030,9700,9700,9700,9680,3167
20250109,151700,3618494850,9690,9700,9700,9690,100
20250109,151600,3617525350,9700,9700,9700,9700,100
20250109,151500,3616555350,9690,9690,9690,9690,1411
20250109,151400,3602882760,9690,9710,9710,9690,1096
20250109,151300,3592256460,9710,9710,9710,9710,40
20250109,151200,3591868060,9710,9720,9720,9710,752
20250109,151100,3584566100,9720,9710,9720,9710,797
20250109,151000,3576826510,9710,9700,9710,9690,67
20250109,150900,3576176600,9700,9700,9710,9700,54
20250109,150800,3575652580,9700,9710,9710,9700,51
20250109,150700,3575157630,9700,9720,9720,9700,377
20250109,150600,3571498450,9720,9720,9720,9710,94
20250109,150500,3570585270,9710,9710,9710,9710,22
20250109,150400,3570371650,9710,9710,9710,9710,57
20250109,150300,3569818180,9700,9700,9700,9700,504
20250109,150200,3564929380,9710,9710,9710,9710,738
20250109,150100,3557763400,9710,9710,9710,9710,0
20250109,150000,3557763400,9710,9720,9720,9710,318
20250109,145900,3554672660,9720,9720,9720,9720,2
20250109,145800,3554653220,9720,9720,9720,9720,501
20250109,145700,3549783500,9730,9730,9730,9730,100
20250109,145600,3548810500,9720,9720,9720,9720,0
20250109,145500,3548810500,9720,9720,9720,9720,8
20250109,145400,3548732740,9720,9740,9740,9720,10
20250109,145300,3548635440,9720,9740,9740,9720,21
20250109,145200,3548430920,9740,9740,9740,9740,41
20250109,145100,3548031580,9740,9720,9740,9720,31
20250109,145000,3547729660,9720,9720,9720,9720,205
20250109,144900,3545737060,9720,9700,9720,9700,124
20250109,144800,3544534180,9710,9730,9730,9710,259
20250109,144700,3542018250,9730,9720,9730,9720,194
20250109,144600,3540131550,9740,9740,9740,9740,40
20250109,144500,3539741950,9720,9710,9720,9710,5
20250109,144400,3539693370,9710,9710,9710,9710,3
20250109,144300,3539664240,9720,9720,9720,9720,280
20250109,144200,3536942640,9720,9720,9720,9720,240
20250109,144100,3534609840,9720,9710,9720,9710,26
20250109,144000,3534357140,9690,9680,9690,9680,390
20250109,143900,3530580190,9690,9710,9710,9690,1941
20250109,143800,3511761880,9700,9740,9740,9700,600
20250109,143700,3505931900,9750,9740,9760,9730,200
20250109,143600,3503985210,9740,9750,9750,9740,1013
20250109,143500,3494108580,9750,9750,9750,9750,2667
20250109,143400,3468105330,9750,9750,9750,9750,4
20250109,143300,3468066330,9740,9730,9740,9730,47
20250109,143200,3467609000,9740,9720,9740,9710,2976
20250109,143100,3438681910,9720,9710,9720,9710,370
20250109,143000,3435088710,9700,9700,9700,9700,2236
20250109,142900,3413399510,9700,9700,9700,9700,2
20250109,142800,3413380110,9700,9700,9700,9700,694
20250109,142700,3406648310,9700,9700,9700,9700,339
20250109,142600,3403360010,9700,9710,9710,9700,1242
20250109,142500,3391310570,9710,9710,9710,9710,0
20250109,142400,3391310570,9710,9710,9710,9710,0
20250109,142300,3391310570,9710,9710,9710,9710,414
20250109,142200,3387290630,9720,9710,9720,9710,89
20250109,142100,3386426430,9720,9710,9720,9710,98
20250109,142000,3385474840,9710,9720,9720,9710,827
20250109,141900,3377444550,9720,9710,9720,9710,5
20250109,141800,3377395990,9710,9720,9720,9710,13
20250109,141700,3377269730,9720,9720,9720,9720,18
20250109,141600,3377094770,9710,9720,9720,9710,553
20250109,141500,3371725050,9710,9720,9720,9710,611
20250109,141400,3365791410,9720,9700,9720,9700,390
20250109,141300,3362007610,9710,9720,9720,9700,1727
20250109,141200,3345255460,9720,9710,9720,9710,220
20250109,141100,3343119250,9700,9700,9700,9700,10
20250109,141000,3343022250,9710,9710,9710,9710,104
20250109,140900,3342012410,9700,9710,9710,9700,51
20250109,140800,3341517700,9700,9720,9720,9700,2580
20250109,140700,3316485330,9720,9720,9720,9700,203
20250109,140600,3314516170,9700,9710,9710,9700,237
20250109,140500,3312217260,9700,9700,9700,9700,948
20250109,140400,3303021660,9690,9730,9730,9690,5106
20250109,140300,3253485740,9740,9730,9740,9730,9
20250109,140200,3253398160,9730,9730,9730,9730,53
20250109,140100,3252882470,9740,9740,9740,9740,55
20250109,140000,3252346770,9740,9750,9750,9740,593
20250109,135900,3246569430,9750,9750,9750,9750,6
20250109,135800,3246510930,9750,9750,9750,9750,0
20250109,135700,3246510930,9750,9750,9750,9750,1
20250109,135600,3246501180,9750,9750,9750,9750,350
20250109,135500,3243088680,9760,9760,9760,9760,2
20250109,135400,3243069160,9750,9750,9750,9750,58
20250109,135300,3242503660,9740,9740,9740,9740,20
20250109,135200,3242308860,9740,9740,9740,9740,0
20250109,135100,3242308860,9740,9740,9740,9740,0
20250109,135000,3242308860,9740,9750,9750,9740,43
20250109,134900,3241889620,9750,9750,9750,9750,142
20250109,134800,3240505120,9750,9750,9750,9750,8
20250109,134700,3240427120,9760,9760,9760,9760,6
20250109,134600,3240368560,9750,9760,9760,9750,159
20250109,134500,3238816940,9750,9750,9750,9750,61
20250109,134400,3238222190,9740,9740,9740,9740,10
20250109,134300,3238124790,9750,9750,9750,9750,3
20250109,134200,3238095540,9760,9760,9760,9760,4
20250109,134100,3238056500,9760,9770,9770,9760,78
20250109,134000,3237294980,9770,9770,9770,9770,100
20250109,133900,3236317980,9700,9700,9700,9700,0
20250109,133800,3236317980,9700,9760,9760,9700,431
20250109,133700,3232127960,9760,9770,9770,9760,201
20250109,133600,3230164230,9770,9740,9770,9730,1208
20250109,133500,3218375930,9720,9710,9730,9710,2569
20250109,133400,3193427330,9690,9700,9710,9690,475
20250109,133300,3188819390,9690,9690,9690,9690,191
20250109,133200,3186968600,9700,9700,9710,9690,1100
20250109,133100,3176298310,9710,9720,9720,9710,51
20250109,133000,3175802860,9720,9720,9720,9720,2
20250109,132900,3175783420,9730,9730,9730,9730,50
20250109,132800,3175296920,9690,9690,9710,9690,7300
20250109,132700,3104554130,9690,9690,9690,9690,72
20250109,132600,3103856450,9690,9730,9730,9690,12991
20250109,132500,2977757080,9750,9750,9750,9740,439
20250109,132400,2973480330,9740,9740,9750,9740,483
20250109,132300,2968775900,9740,9740,9740,9740,0
20250109,132200,2968775900,9740,9750,9750,9740,60
20250109,132100,2968191460,9750,9750,9750,9740,1363
20250109,132000,2954914640,9750,9750,9750,9750,14
20250109,131900,2954778140,9750,9750,9750,9750,219
20250109,131800,2952642890,9750,9750,9750,9750,20
20250109,131700,2952447890,9750,9750,9750,9750,50
20250109,131600,2951960390,9750,9750,9750,9750,241
20250109,131500,2949610640,9750,9750,9750,9750,0
20250109,131400,2949610640,9750,9740,9750,9740,1263
20250109,131300,2937308670,9760,9740,9760,9740,204
20250109,131200,2935321650,9740,9750,9760,9740,138
20250109,131100,2933976480,9760,9760,9760,9750,12
20250109,131000,2933859430,9760,9740,9760,9740,104
20250109,130900,2932845030,9740,9750,9750,9730,1567
20250109,130800,2917585740,9740,9750,9750,9740,855
20250109,130700,2909250380,9750,9760,9760,9750,512
20250109,130600,2904254190,9760,9760,9760,9760,0
20250109,130500,2904254190,9760,9760,9760,9760,6
20250109,130400,2904195630,9760,9760,9770,9760,352
20250109,130300,2900759940,9760,9760,9760,9760,0
20250109,130200,2900759940,9760,9760,9760,9750,36
20250109,130100,2900408920,9770,9770,9770,9770,0
20250109,130000,2900408920,9770,9770,9770,9770,7
20250109,125900,2900340530,9770,9770,9770,9770,20
20250109,125800,2900145130,9770,9770,9770,9770,5
20250109,125700,2900096280,9750,9750,9750,9740,89
20250109,125600,2899229370,9750,9760,9760,9750,17
20250109,125500,2899063570,9750,9760,9760,9750,143
20250109,125400,2897669230,9770,9750,9770,9750,526
20250109,125300,2892536400,9730,9730,9730,9730,195
20250109,125200,2890639050,9740,9750,9750,9740,19
20250109,125100,2890453850,9750,9750,9750,9750,2
20250109,125000,2890434350,9740,9720,9740,9720,2538
20250109,124900,2865742020,9730,9740,9740,9730,324
20250109,124800,2862589490,9740,9740,9740,9740,239
20250109,124700,2860261630,9740,9740,9740,9740,15
20250109,124600,2860115530,9730,9730,9740,9730,565
20250109,124500,2854615530,9740,9740,9740,9740,540
20250109,124400,2849355930,9740,9740,9740,9740,0
20250109,124300,2849355930,9740,9750,9750,9740,102
20250109,124200,2848361480,9760,9750,9760,9750,227
20250109,124100,2846148180,9770,9750,9770,9750,52
20250109,124000,2845640290,9760,9750,9760,9750,52
20250109,123900,2845133280,9750,9750,9750,9750,1139
20250109,123800,2834028030,9750,9780,9780,9750,38
20250109,123700,2833656490,9780,9780,9780,9780,12
20250109,123600,2833539130,9780,9780,9780,9780,0
20250109,123500,2833539130,9780,9780,9780,9780,100
20250109,123400,2832561130,9780,9780,9780,9780,500
20250109,123300,2827671130,9780,9780,9780,9780,77
20250109,123200,2826918070,9780,9750,9780,9750,202
20250109,123100,2824948510,9750,9750,9750,9750,581
20250109,123000,2819283760,9770,9770,9770,9770,3
20250109,122900,2819254450,9770,9770,9770,9770,0
20250109,122800,2819254450,9770,9770,9770,9770,240
20250109,122700,2816909650,9770,9770,9770,9770,7
20250109,122600,2816841260,9770,9760,9770,9760,53
20250109,122500,2816323460,9750,9760,9760,9750,131
20250109,122400,2815046110,9770,9770,9770,9770,87
20250109,122300,2814196120,9770,9760,9770,9750,2753
20250109,122200,2787339020,9770,9760,9770,9760,439
20250109,122100,2783053960,9760,9770,9770,9760,545
20250109,122000,2777733760,9780,9770,9780,9770,507
20250109,121900,2772775370,9770,9770,9770,9770,504
20250109,121800,2767851290,9770,9770,9770,9770,1
20250109,121700,2767841520,9770,9770,9770,9770,50
20250109,121600,2767353020,9770,9760,9770,9760,6
20250109,121500,2767294410,9770,9770,9770,9770,0
20250109,121400,2767294410,9770,9770,9770,9770,90
20250109,121300,2766415110,9760,9760,9760,9760,170
20250109,121200,2764755910,9760,9760,9760,9760,1025
20250109,121100,2754751910,9750,9750,9760,9750,97
20250109,121000,2753806090,9750,9750,9750,9750,168
20250109,120900,2752168090,9750,9750,9750,9750,0
20250109,120800,2752168090,9750,9740,9750,9740,2606
20250109,120700,2726765110,9730,9740,9740,9730,779
20250109,120600,2719177850,9720,9710,9730,9710,534
20250109,120500,2713982810,9720,9740,9740,9720,21
20250109,120400,2713778390,9740,9740,9740,9710,65
20250109,120300,2713146940,9710,9710,9720,9710,355
20250109,120200,2709699790,9710,9710,9710,9710,304
20250109,120100,2706747950,9740,9710,9740,9710,167
20250109,120000,2705126320,9710,9720,9720,9710,350
20250109,115900,2701727530,9710,9730,9740,9710,846
20250109,115800,2693499450,9730,9730,9730,9710,1564
20250109,115700,2678285230,9740,9710,9750,9710,1521
20250109,115600,2663479860,9700,9700,9700,9700,0
20250109,115500,2663479860,9700,9730,9740,9700,3277
20250109,115400,2631668190,9740,9740,9740,9740,76
20250109,115300,2630927950,9740,9740,9740,9740,103
20250109,115200,2629924730,9740,9750,9760,9730,2033
20250109,115100,2610104330,9750,9760,9760,9750,754
20250109,115000,2602746090,9770,9770,9770,9770,30
20250109,114900,2602452990,9770,9770,9770,9760,964
20250109,114800,2593043710,9770,9780,9780,9770,1002
20250109,114700,2583254070,9780,9770,9780,9770,119
20250109,114600,2582090980,9780,9820,9820,9780,3407
20250109,114500,2548711520,9810,9810,9810,9810,1
20250109,114400,2548701710,9830,9810,9830,9810,202
20250109,114300,2546718070,9820,9800,9820,9800,200
20250109,114200,2544757530,9800,9800,9800,9800,0
20250109,114100,2544757530,9800,9810,9810,9800,361
20250109,114000,2541219720,9800,9800,9800,9800,500
20250109,113900,2536319720,9820,9830,9830,9820,13
20250109,113800,2536191960,9830,9810,9830,9810,160
20250109,113700,2534621180,9810,9810,9810,9810,724
20250109,113600,2527518740,9830,9830,9830,9830,0
20250109,113500,2527518740,9830,9810,9830,9810,31
20250109,113400,2527214610,9810,9810,9810,9810,5
20250109,113300,2527165560,9830,9820,9830,9820,316
20250109,113200,2524062430,9820,9830,9830,9820,641
20250109,113100,2517767800,9820,9830,9830,9820,300
20250109,113000,2514819280,9830,9830,9850,9830,1557
20250109,112900,2499508250,9840,9840,9840,9840,115
20250109,112800,2498376650,9850,9850,9850,9850,0
20250109,112700,2498376650,9850,9850,9850,9850,0
20250109,112600,2498376650,9850,9850,9850,9840,524
20250109,112500,2493220230,9850,9860,9860,9850,534
20250109,112400,2487960230,9850,9850,9850,9850,11
20250109,112300,2487851880,9840,9850,9850,9840,246
20250109,112200,2485430920,9850,9850,9850,9850,79
20250109,112100,2484652770,9850,9850,9850,9850,30
20250109,112000,2484357270,9850,9850,9860,9850,359
20250109,111900,2480821100,9850,9850,9850,9850,1248
20250109,111800,2468528300,9830,9840,9840,9830,738
20250109,111700,2461268360,9840,9830,9840,9830,113
20250109,111600,2460157560,9820,9820,9820,9820,0
20250109,111500,2460157560,9820,9840,9840,9820,11
20250109,111400,2460049340,9840,9830,9840,9830,203
20250109,111300,2458053610,9830,9850,9850,9830,143
20250109,111200,2456646400,9840,9830,9840,9830,243
20250109,111100,2454257520,9830,9830,9830,9830,72
20250109,111000,2453549760,9830,9820,9830,9820,237
20250109,110900,2451222070,9820,9830,9830,9820,78
20250109,110800,2450455340,9830,9830,9830,9830,596
20250109,110700,2444596660,9840,9850,9850,9840,405
20250109,110600,2440611110,9860,9860,9860,9860,0
20250109,110500,2440611110,9860,9840,9860,9840,2348
20250109,110400,2417500250,9830,9850,9850,9830,324
20250109,110300,2414312590,9850,9840,9850,9840,1100
20250109,110200,2403478710,9830,9850,9850,9830,397
20250109,110100,2399571980,9850,9850,9850,9850,10
20250109,110000,2399473480,9830,9840,9840,9830,137
20250109,105900,2398126080,9840,9840,9840,9840,26
20250109,105800,2397870240,9840,9850,9850,9840,50
20250109,105700,2397377810,9830,9850,9850,9830,678
20250109,105600,2390708050,9850,9840,9850,9840,147
20250109,105500,2389260110,9840,9840,9850,9840,556
20250109,105400,2383784940,9840,9830,9840,9830,54
20250109,105300,2383253690,9830,9830,9830,9830,43
20250109,105200,2382831000,9820,9820,9820,9820,10
20250109,105100,2382732800,9810,9800,9810,9800,87
20250109,105000,2381879480,9790,9800,9800,9790,58
20250109,104900,2381311610,9790,9790,9790,9790,8
20250109,104800,2381233290,9800,9800,9800,9800,1000
20250109,104700,2371433290,9760,9820,9830,9760,2980
20250109,104600,2342298900,9830,9830,9830,9830,44
20250109,104500,2341866380,9840,9830,9840,9810,1370
20250109,104400,2328418760,9840,9840,9840,9840,15
20250109,104300,2328271160,9840,9820,9840,9820,610
20250109,104200,2322275930,9820,9820,9820,9820,50
20250109,104100,2321784930,9820,9800,9820,9770,1366
20250109,104000,2308423080,9800,9800,9800,9800,0
20250109,103900,2308423080,9800,9800,9800,9800,259
20250109,103800,2305884880,9800,9820,9820,9800,31
20250109,103700,2305580820,9810,9810,9810,9810,15
20250109,103600,2305433670,9810,9820,9820,9810,172
20250109,103500,2303745850,9820,9840,9840,9820,236
20250109,103400,2301427980,9850,9880,9880,9840,1079
20250109,103300,2290798930,9870,9860,9890,9860,199
20250109,103200,2288834390,9850,9830,9850,9830,1364
20250109,103100,2275417350,9830,9830,9830,9830,88
20250109,103000,2274552310,9790,9840,9850,9790,291
20250109,102900,2271701790,9790,9810,9810,9790,27
20250109,102800,2271437330,9830,9810,9830,9770,1716
20250109,102700,2254582580,9770,9800,9820,9770,949
20250109,102600,2245300870,9800,9820,9830,9800,1564
20250109,102500,2229968570,9820,9810,9820,9810,448
20250109,102400,2225569260,9810,9830,9830,9810,1093
20250109,102300,2214842590,9830,9830,9830,9830,135
20250109,102200,2213515540,9840,9850,9850,9840,119
20250109,102100,2212343560,9850,9820,9850,9810,481
20250109,102000,2207621030,9820,9840,9840,9820,871
20250109,101900,2199067770,9820,9830,9830,9820,813
20250109,101800,2191077290,9860,9830,9860,9830,1012
20250109,101700,2181128970,9830,9840,9860,9830,182
20250109,101600,2179338990,9830,9830,9860,9830,750
20250109,101500,2171966460,9860,9830,9860,9820,253
20250109,101400,2169474470,9820,9820,9820,9820,111
20250109,101300,2168384450,9820,9850,9850,9820,2115
20250109,101200,2147579510,9850,9880,9880,9850,1440
20250109,101100,2133382240,9880,9930,9930,9880,1099
20250109,101000,2122509710,9940,9940,9940,9940,2
20250109,100900,2122489830,9940,9880,9940,9880,1751
20250109,100800,2105099950,9890,9890,9890,9890,80
20250109,100700,2104308750,9900,9900,9900,9900,62
20250109,100600,2103694950,9900,9880,9900,9880,628
20250109,100500,2097482960,9880,9880,9890,9870,350
20250109,100400,2094027430,9880,9890,9890,9870,521
20250109,100300,2088879880,9880,9870,9880,9870,1274
20250109,100200,2076305480,9870,9900,9900,9870,3028
20250109,100100,2046380290,9890,9910,9910,9890,1476
20250109,100000,2031768150,9930,9930,9930,9930,20
20250109,095900,2031569550,9950,9960,9960,9900,518
20250109,095800,2026425570,9960,9950,9960,9900,1119
20250109,095700,2015337600,9970,9930,9970,9910,5220
20250109,095600,1963570730,9960,9970,9970,9930,1453
20250109,095500,1949125810,9980,9980,9980,9940,221
20250109,095400,1946921750,9980,9970,9980,9940,547
20250109,095300,1941480640,9980,10000,10000,9940,197
20250109,095200,1939513270,10000,9940,10000,9940,187
20250109,095100,1937646440,9940,9990,9990,9940,586
20250109,095000,1931809440,9990,10000,10000,9940,748
20250109,094900,1924364380,9990,9990,10000,9970,864
20250109,094800,1915737800,9990,9990,9990,9970,311
20250109,094700,1912630930,10000,9980,10000,9980,217
20250109,094600,1910462650,10000,10000,10000,10000,216
20250109,094500,1908302650,10000,9980,10000,9920,4212
20250109,094400,1866261590,9980,9960,9980,9920,3449
20250109,094300,1831915780,9960,9920,9960,9920,1662
20250109,094200,1815423690,9960,9970,9980,9910,3257
20250109,094100,1783121010,9970,9990,9990,9920,1185
20250109,094000,1771339250,9980,9980,9990,9980,1145
20250109,093900,1759906290,9980,9910,9980,9910,926
20250109,093800,1750698380,9940,9950,9950,9910,1275
20250109,093700,1738053070,9950,9960,9970,9910,3611
20250109,093600,1702180000,9960,9970,9990,9930,5579
20250109,093500,1646619700,9970,10000,10050,9970,3630
20250109,093400,1610377940,10000,10040,10080,10000,2852
20250109,093300,1581796460,10010,10050,10090,10010,2256
20250109,093200,1559131840,10060,10100,10100,10020,4480
20250109,093100,1514014550,10060,10080,10100,10060,4002
20250109,093000,1473633460,10090,10060,10100,10060,2418
20250109,092900,1449246170,10060,10060,10060,10050,1172
20250109,092800,1437459670,10060,10060,10060,10040,1044
20250109,092700,1426968440,10040,10040,10050,10040,331
20250109,092600,1423643990,10060,10060,10070,10040,806
20250109,092500,1415542150,10060,10050,10060,10050,37
20250109,092400,1415170240,10050,10030,10050,10000,5051
20250109,092300,1364542990,10000,10000,10030,10000,391
20250109,092200,1360631160,10030,10040,10040,10030,12
20250109,092100,1360510790,10040,9970,10040,9970,1051
20250109,092000,1350003030,9960,9970,10000,9950,1932
20250109,091900,1330757700,9970,10000,10000,9940,2852
20250109,091800,1302310670,10020,10100,10100,10000,5222
20250109,091700,1250041100,10050,10080,10130,10040,8525
20250109,091600,1164034890,10080,10110,10140,10080,10278
20250109,091500,1060037140,10090,10060,10120,10060,6339
20250109,091400,996018780,10060,10080,10090,10010,11161
20250109,091300,883864270,10080,10100,10120,10030,5642
20250109,091200,826952310,10110,10000,10130,9990,11444
20250109,091100,711841750,10000,9970,10000,9950,2230
20250109,091000,689621770,9970,10020,10040,9950,3018
20250109,090900,659405870,10020,10050,10110,10020,11169
20250109,090800,546886020,10060,9970,10070,9970,13747
20250109,090700,409088140,9950,9920,9980,9920,6004
20250109,090600,349381980,9930,9820,9940,9820,9448
20250109,090500,255835580,9830,9810,9830,9800,926
20250109,090400,246752940,9800,9740,9800,9700,5714
20250109,090300,191001970,9760,9770,9770,9750,5467
20250109,090200,137645760,9770,9830,9830,9770,2939
20250109,090100,108895580,9790,9790,9810,9760,2098
20250109,090000,88381780,9790,9870,9870,9740,9005