KissMeData/101730/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,201100,21947881990,9810,9810,9810,9810,9394
20250109,201000,21947881990,9810,9810,9810,9810,0
20250109,200900,21947881990,9810,9810,9810,9810,0
20250109,200800,21947881990,9810,9810,9810,9810,0
20250109,200700,21947881990,9810,9810,9810,9810,0
20250109,200600,21947881990,9810,9810,9810,9810,0
20250109,200500,21947881990,9810,9810,9810,9810,0
20250109,200400,21947881990,9810,9810,9810,9810,0
20250109,200300,21947881990,9810,9810,9810,9810,0
20250109,200200,21947881990,9810,9810,9810,9810,0
20250109,200100,21947881990,9810,9810,9810,9810,0
20250109,200000,21947881990,9810,9810,9810,9810,0
20250109,195900,21947881990,9810,9810,9810,9810,0
20250109,195800,21947881990,9810,9810,9810,9810,0
20250109,195700,21947881990,9810,9810,9810,9810,0
20250109,195600,21947881990,9810,9810,9810,9810,0
20250109,195500,21947881990,9810,9810,9810,9810,0
20250109,195400,21947881990,9810,9810,9810,9810,0
20250109,195300,21947881990,9810,9810,9810,9810,0
20250109,195200,21947881990,9810,9810,9810,9810,0
20250109,195100,21947881990,9810,9810,9810,9810,0
20250109,195000,21947881990,9810,9810,9810,9810,0
20250109,194900,21947881990,9810,9810,9810,9810,0
20250109,194800,21947881990,9810,9810,9810,9810,0
20250109,194700,21947881990,9810,9810,9810,9810,0
20250109,194600,21947881990,9810,9810,9810,9810,0
20250109,194500,21947881990,9810,9810,9810,9810,0
20250109,194400,21947881990,9810,9810,9810,9810,0
20250109,194300,21947881990,9810,9810,9810,9810,0
20250109,194200,21947881990,9810,9810,9810,9810,0
20250109,194100,21947881990,9810,9810,9810,9810,9394
20250109,194000,21947881990,9810,9810,9810,9810,0
20250109,193900,21947881990,9810,9810,9810,9810,0
20250109,193800,21947881990,9810,9810,9810,9810,0
20250109,193700,21947881990,9810,9810,9810,9810,0
20250109,193600,21947881990,9810,9810,9810,9810,0
20250109,193500,21947881990,9810,9810,9810,9810,0
20250109,193400,21947881990,9810,9810,9810,9810,0
20250109,193300,21947881990,9810,9810,9810,9810,0
20250109,193200,21947881990,9810,9810,9810,9810,0
20250109,193100,21947881990,9810,9810,9810,9810,0
20250109,193000,21947881990,9810,9810,9810,9810,0
20250109,192900,21947881990,9810,9810,9810,9810,0
20250109,192800,21947881990,9810,9810,9810,9810,0
20250109,192700,21947881990,9810,9810,9810,9810,0
20250109,192600,21947881990,9810,9810,9810,9810,0
20250109,192500,21947881990,9810,9810,9810,9810,0
20250109,192400,21947881990,9810,9810,9810,9810,0
20250109,192300,21947881990,9810,9810,9810,9810,0
20250109,192200,21947881990,9810,9810,9810,9810,0
20250109,192100,21947881990,9810,9810,9810,9810,0
20250109,192000,21947881990,9810,9810,9810,9810,0
20250109,191900,21947881990,9810,9810,9810,9810,0
20250109,191800,21947881990,9810,9810,9810,9810,0
20250109,191700,21947881990,9810,9810,9810,9810,0
20250109,191600,21947881990,9810,9810,9810,9810,0
20250109,191500,21947881990,9810,9810,9810,9810,0
20250109,191400,21947881990,9810,9810,9810,9810,0
20250109,191300,21947881990,9810,9810,9810,9810,0
20250109,191200,21947881990,9810,9810,9810,9810,0
20250109,191100,21947881990,9810,9810,9810,9810,9394
20250109,191000,21947881990,9810,9810,9810,9810,0
20250109,190900,21947881990,9810,9810,9810,9810,0
20250109,190800,21947881990,9810,9810,9810,9810,0
20250109,190700,21947881990,9810,9810,9810,9810,0
20250109,190600,21947881990,9810,9810,9810,9810,0
20250109,190500,21947881990,9810,9810,9810,9810,0
20250109,190400,21947881990,9810,9810,9810,9810,0
20250109,190300,21947881990,9810,9810,9810,9810,0
20250109,190200,21947881990,9810,9810,9810,9810,0
20250109,190100,21947881990,9810,9810,9810,9810,0
20250109,190000,21947881990,9810,9810,9810,9810,0
20250109,185900,21947881990,9810,9810,9810,9810,0
20250109,185800,21947881990,9810,9810,9810,9810,0
20250109,185700,21947881990,9810,9810,9810,9810,0
20250109,185600,21947881990,9810,9810,9810,9810,0
20250109,185500,21947881990,9810,9810,9810,9810,0
20250109,185400,21947881990,9810,9810,9810,9810,0
20250109,185300,21947881990,9810,9810,9810,9810,0
20250109,185200,21947881990,9810,9810,9810,9810,0
20250109,185100,21947881990,9810,9810,9810,9810,0
20250109,185000,21947881990,9810,9810,9810,9810,0
20250109,184900,21947881990,9810,9810,9810,9810,0
20250109,184800,21947881990,9810,9810,9810,9810,0
20250109,184700,21947881990,9810,9810,9810,9810,0
20250109,184600,21947881990,9810,9810,9810,9810,0
20250109,184500,21947881990,9810,9810,9810,9810,0
20250109,184400,21947881990,9810,9810,9810,9810,0
20250109,184300,21947881990,9810,9810,9810,9810,0
20250109,184200,21947881990,9810,9810,9810,9810,0
20250109,184100,21947881990,9810,9810,9810,9810,9394
20250109,184000,21947881990,9810,9810,9810,9810,0
20250109,183900,21947881990,9810,9810,9810,9810,0
20250109,183800,21947881990,9810,9810,9810,9810,0
20250109,183700,21947881990,9810,9810,9810,9810,0
20250109,183600,21947881990,9810,9810,9810,9810,0
20250109,183500,21947881990,9810,9810,9810,9810,0
20250109,183400,21947881990,9810,9810,9810,9810,0
20250109,183300,21947881990,9810,9810,9810,9810,0
20250109,183200,21947881990,9810,9810,9810,9810,0
20250109,183100,21947881990,9810,9810,9810,9810,0
20250109,183000,21947881990,9810,9810,9810,9810,0
20250109,182900,21947881990,9810,9810,9810,9810,0
20250109,182800,21947881990,9810,9810,9810,9810,0
20250109,182700,21947881990,9810,9810,9810,9810,0
20250109,182600,21947881990,9810,9810,9810,9810,0
20250109,182500,21947881990,9810,9810,9810,9810,0
20250109,182400,21947881990,9810,9810,9810,9810,0
20250109,182300,21947881990,9810,9810,9810,9810,0
20250109,182200,21947881990,9810,9810,9810,9810,0
20250109,182100,21947881990,9810,9810,9810,9810,0
20250109,182000,21947881990,9810,9810,9810,9810,0
20250109,181900,21947881990,9810,9810,9810,9810,0
20250109,181800,21947881990,9810,9810,9810,9810,0
20250109,181700,21947881990,9810,9810,9810,9810,0
20250109,181600,21947881990,9810,9810,9810,9810,0
20250109,181500,21947881990,9810,9810,9810,9810,0
20250109,181400,21947881990,9810,9810,9810,9810,0
20250109,181300,21947881990,9810,9810,9810,9810,0
20250109,181200,21947881990,9810,9810,9810,9810,0
20250109,181100,21947881990,9810,9810,9810,9810,9394
20250109,181000,21947881990,9810,9810,9810,9810,0
20250109,180900,21947881990,9810,9810,9810,9810,0
20250109,180800,21947881990,9810,9810,9810,9810,0
20250109,180700,21947881990,9810,9810,9810,9810,0
20250109,180600,21947881990,9810,9810,9810,9810,0
20250109,180500,21947881990,9810,9810,9810,9810,0
20250109,180400,21947881990,9810,9810,9810,9810,0
20250109,180300,21947881990,9810,9810,9810,9810,0
20250109,180200,21947881990,9810,9810,9810,9810,0
20250109,180100,21947881990,9810,9810,9810,9810,0
20250109,180000,21947881990,9810,9810,9810,9810,0
20250109,175900,21947881990,9810,9810,9810,9810,0
20250109,175800,21947881990,9810,9810,9810,9810,0
20250109,175700,21947881990,9810,9810,9810,9810,0
20250109,175600,21947881990,9810,9810,9810,9810,0
20250109,175500,21947881990,9810,9810,9810,9810,0
20250109,175400,21947881990,9810,9810,9810,9810,0
20250109,175300,21947881990,9810,9810,9810,9810,0
20250109,175200,21947881990,9810,9810,9810,9810,0
20250109,175100,21947881990,9810,9810,9810,9810,0
20250109,175000,21947881990,9810,9810,9810,9810,0
20250109,174900,21947881990,9810,9810,9810,9810,0
20250109,174800,21947881990,9810,9810,9810,9810,0
20250109,174700,21947881990,9810,9810,9810,9810,0
20250109,174600,21947881990,9810,9810,9810,9810,0
20250109,174500,21947881990,9810,9810,9810,9810,0
20250109,174400,21947881990,9810,9810,9810,9810,0
20250109,174300,21947881990,9810,9810,9810,9810,0
20250109,174200,21947881990,9810,9810,9810,9810,0
20250109,174100,21947881990,9810,9810,9810,9810,9394
20250109,174000,21947881990,9810,9810,9810,9810,0
20250109,173900,21947881990,9810,9810,9810,9810,0
20250109,173800,21947881990,9810,9810,9810,9810,0
20250109,173700,21947881990,9810,9810,9810,9810,0
20250109,173600,21947881990,9810,9810,9810,9810,0
20250109,173500,21947881990,9810,9810,9810,9810,0
20250109,173400,21947881990,9810,9810,9810,9810,0
20250109,173300,21947881990,9810,9810,9810,9810,0
20250109,173200,21947881990,9810,9810,9810,9810,0
20250109,173100,21947881990,9810,9810,9810,9810,0
20250109,173000,21947881990,9810,9810,9810,9810,0
20250109,172900,21947881990,9810,9810,9810,9810,0
20250109,172800,21947881990,9810,9810,9810,9810,0
20250109,172700,21947881990,9810,9810,9810,9810,0
20250109,172600,21947881990,9810,9810,9810,9810,0
20250109,172500,21947881990,9810,9810,9810,9810,0
20250109,172400,21947881990,9810,9810,9810,9810,0
20250109,172300,21947881990,9810,9810,9810,9810,0
20250109,172200,21947881990,9810,9810,9810,9810,0
20250109,172100,21947881990,9810,9810,9810,9810,0
20250109,172000,21947881990,9810,9810,9810,9810,0
20250109,171900,21947881990,9810,9810,9810,9810,0
20250109,171800,21947881990,9810,9810,9810,9810,0
20250109,171700,21947881990,9810,9810,9810,9810,0
20250109,171600,21947881990,9810,9810,9810,9810,0
20250109,171500,21947881990,9810,9810,9810,9810,0
20250109,171400,21947881990,9810,9810,9810,9810,0
20250109,171300,21947881990,9810,9810,9810,9810,0
20250109,171200,21947881990,9810,9810,9810,9810,0
20250109,171100,21947881990,9810,9810,9810,9810,9394
20250109,171000,21947881990,9810,9810,9810,9810,0
20250109,170900,21947881990,9810,9810,9810,9810,0
20250109,170800,21947881990,9810,9810,9810,9810,0
20250109,170700,21947881990,9810,9810,9810,9810,0
20250109,170600,21947881990,9810,9810,9810,9810,0
20250109,170500,21947881990,9810,9810,9810,9810,0
20250109,170400,21947881990,9810,9810,9810,9810,0
20250109,170300,21947881990,9810,9810,9810,9810,0
20250109,170200,21947881990,9810,9810,9810,9810,0
20250109,170100,21947881990,9810,9810,9810,9810,0
20250109,170000,21947881990,9810,9810,9810,9810,0
20250109,165900,21947881990,9810,9810,9810,9810,0
20250109,165800,21947881990,9810,9810,9810,9810,0
20250109,165700,21947881990,9810,9810,9810,9810,0
20250109,165600,21947881990,9810,9810,9810,9810,0
20250109,165500,21947881990,9810,9810,9810,9810,0
20250109,165400,21947881990,9810,9810,9810,9810,0
20250109,165300,21947881990,9810,9810,9810,9810,0
20250109,165200,21947881990,9810,9810,9810,9810,0
20250109,165100,21947881990,9810,9810,9810,9810,0
20250109,165000,21947881990,9810,9810,9810,9810,0
20250109,164900,21947881990,9810,9810,9810,9810,0
20250109,164800,21947881990,9810,9810,9810,9810,0
20250109,164700,21947881990,9810,9810,9810,9810,0
20250109,164600,21947881990,9810,9810,9810,9810,0
20250109,164500,21947881990,9810,9810,9810,9810,0
20250109,164400,21947881990,9810,9810,9810,9810,0
20250109,164300,21947881990,9810,9810,9810,9810,0
20250109,164200,21947881990,9810,9810,9810,9810,0
20250109,164100,21947881990,9810,9810,9810,9810,9394
20250109,164000,21947881990,9810,9810,9810,9810,0
20250109,163900,21947881990,9810,9810,9810,9810,0
20250109,163800,21947881990,9810,9810,9810,9810,0
20250109,163700,21947881990,9810,9810,9810,9810,0
20250109,163600,21947881990,9810,9810,9810,9810,0
20250109,163500,21947881990,9810,9810,9810,9810,0
20250109,163400,21947881990,9810,9810,9810,9810,0
20250109,163300,21947881990,9810,9810,9810,9810,0
20250109,163200,21947881990,9810,9810,9810,9810,0
20250109,163100,21947881990,9810,9810,9810,9810,0
20250109,163000,21947881990,9810,9810,9810,9810,0
20250109,162900,21947881990,9810,9810,9810,9810,0
20250109,162800,21947881990,9810,9810,9810,9810,0
20250109,162700,21947881990,9810,9810,9810,9810,0
20250109,162600,21947881990,9810,9810,9810,9810,0
20250109,162500,21947881990,9810,9810,9810,9810,0
20250109,162400,21947881990,9810,9810,9810,9810,0
20250109,162300,21947881990,9810,9810,9810,9810,0
20250109,162200,21947881990,9810,9810,9810,9810,0
20250109,162100,21947881990,9810,9810,9810,9810,0
20250109,162000,21947881990,9810,9810,9810,9810,0
20250109,161900,21947881990,9810,9810,9810,9810,0
20250109,161800,21947881990,9810,9810,9810,9810,0
20250109,161700,21947881990,9810,9810,9810,9810,0
20250109,161600,21947881990,9810,9810,9810,9810,0
20250109,161500,21947881990,9810,9810,9810,9810,0
20250109,161400,21947881990,9810,9810,9810,9810,0
20250109,161300,21947881990,9810,9810,9810,9810,0
20250109,161200,21947881990,9810,9810,9810,9810,0
20250109,161100,21947881990,9810,9810,9810,9810,9394
20250109,161000,21947881990,9810,9810,9810,9810,0
20250109,160900,21947881990,9810,9810,9810,9810,0
20250109,160800,21947881990,9810,9810,9810,9810,0
20250109,160700,21947881990,9810,9810,9810,9810,0
20250109,160600,21947881990,9810,9810,9810,9810,0
20250109,160500,21947881990,9810,9810,9810,9810,0
20250109,160400,21947881990,9810,9810,9810,9810,0
20250109,160300,21947881990,9810,9810,9810,9810,0
20250109,160200,21947881990,9810,9810,9810,9810,0
20250109,160100,21947881990,9810,9810,9810,9810,0
20250109,160000,21947881990,9810,9810,9810,9810,0
20250109,155900,21947881990,9810,9810,9810,9810,0
20250109,155800,21947881990,9810,9810,9810,9810,0
20250109,155700,21947881990,9810,9810,9810,9810,0
20250109,155600,21947881990,9810,9810,9810,9810,0
20250109,155500,21947881990,9810,9810,9810,9810,0
20250109,155400,21947881990,9810,9810,9810,9810,0
20250109,155300,21947881990,9810,9810,9810,9810,0
20250109,155200,21947881990,9810,9810,9810,9810,0
20250109,155100,21947881990,9810,9810,9810,9810,0
20250109,155000,21947881990,9810,9810,9810,9810,0
20250109,154900,21947881990,9810,9810,9810,9810,0
20250109,154800,21947881990,9810,9810,9810,9810,0
20250109,154700,21947881990,9810,9810,9810,9810,0
20250109,154600,21947881990,9810,9810,9810,9810,0
20250109,154500,21947881990,9810,9810,9810,9810,0
20250109,154400,21947881990,9810,9810,9810,9810,0
20250109,154300,21947881990,9810,9810,9810,9810,0
20250109,154200,21947881990,9810,9810,9810,9810,0
20250109,154100,21947881990,9810,9810,9810,9810,9394
20250109,154000,21947881990,9810,9810,9810,9810,0
20250109,153900,21947881990,9810,9810,9810,9810,0
20250109,153800,21947881990,9810,9810,9810,9810,0
20250109,153700,21947881990,9810,9810,9810,9810,0
20250109,153600,21947881990,9810,9810,9810,9810,0
20250109,153500,21947881990,9810,9810,9810,9810,0
20250109,153400,21947881990,9810,9810,9810,9810,0
20250109,153300,21947881990,9810,9810,9810,9810,0
20250109,153200,21947881990,9810,9810,9810,9810,0
20250109,153100,21947881990,9810,9810,9810,9810,0
20250109,153000,21947881990,9810,9810,9810,9810,9394
20250109,152900,21855726850,9830,9830,9830,9830,0
20250109,152800,21855726850,9830,9830,9830,9830,0
20250109,152700,21855726850,9830,9830,9830,9830,0
20250109,152600,21855726850,9830,9830,9830,9830,0
20250109,152500,21855726850,9830,9830,9830,9830,0
20250109,152400,21855726850,9830,9830,9830,9830,0
20250109,152300,21855726850,9830,9830,9830,9830,0
20250109,152200,21855726850,9830,9830,9830,9830,0
20250109,152100,21855726850,9830,9830,9830,9830,0
20250109,152000,21855726850,9830,9830,9830,9830,0
20250109,151900,21855726850,9830,9820,9860,9810,6943
20250109,151800,21787549100,9810,9860,9870,9810,7884
20250109,151700,21710002330,9870,9840,9920,9840,7833
20250109,151600,21632491230,9840,9830,9850,9830,1283
20250109,151500,21619865540,9830,9850,9870,9830,4799
20250109,151400,21572607300,9860,9860,9870,9850,570
20250109,151300,21566988860,9860,9880,9880,9850,1234
20250109,151200,21554818470,9880,9860,9880,9850,713
20250109,151100,21547789270,9850,9860,9860,9850,705
20250109,151000,21540842030,9860,9880,9900,9850,2977
20250109,150900,21511462870,9900,9900,9910,9880,288
20250109,150800,21508612940,9910,9910,9910,9900,176
20250109,150700,21506869800,9910,9910,9910,9880,237
20250109,150600,21504525450,9880,9880,9920,9880,113
20250109,150500,21503408870,9920,9880,9920,9880,1184
20250109,150400,21491689030,9900,9880,9920,9880,3135
20250109,150300,21460630660,9900,9870,9900,9870,1062
20250109,150200,21450139420,9880,9890,9890,9850,74
20250109,150100,21449408580,9890,9890,9890,9860,475
20250109,150000,21444712090,9860,9880,9880,9860,635
20250109,145900,21438440950,9880,9880,9880,9880,2
20250109,145800,21438421190,9880,9840,9880,9840,651
20250109,145700,21432009730,9850,9850,9860,9840,1148
20250109,145600,21420702750,9860,9860,9870,9850,460
20250109,145500,21416167730,9860,9860,9870,9860,697
20250109,145400,21409295150,9860,9860,9880,9850,789
20250109,145300,21401518040,9860,9880,9880,9860,763
20250109,145200,21393994340,9880,9890,9890,9880,12
20250109,145100,21393875770,9890,9850,9890,9850,613
20250109,145000,21387828500,9860,9880,9880,9850,3555
20250109,144900,21352785350,9890,9860,9890,9860,592
20250109,144800,21346946120,9860,9870,9900,9860,598
20250109,144700,21341044760,9870,9880,9900,9860,537
20250109,144600,21335748700,9890,9900,9900,9890,9
20250109,144500,21335659650,9900,9870,9900,9860,506
20250109,144400,21330667340,9900,9880,9900,9870,124
20250109,144300,21329442670,9900,9900,9900,9860,211
20250109,144200,21327360520,9900,9840,9900,9840,4423
20250109,144100,21283836660,9840,9840,9850,9840,1611
20250109,144000,21267984370,9830,9860,9870,9830,5541
20250109,143900,21213480150,9870,9900,9900,9830,4198
20250109,143800,21172133640,9880,9900,9900,9880,4709
20250109,143700,21125572570,9910,9920,9930,9910,1932
20250109,143600,21106423080,9930,9930,9930,9910,476
20250109,143500,21101701620,9920,9930,9940,9920,1910
20250109,143400,21082754080,9950,9960,9960,9950,51
20250109,143300,21082246620,9960,9920,9960,9920,111
20250109,143200,21081142190,9960,9910,9960,9910,190
20250109,143100,21079257540,9910,9960,9960,9910,2432
20250109,143000,21055115060,9950,9950,9960,9940,1113
20250109,142900,21044047960,9950,9970,9970,9940,1294
20250109,142800,21031168230,9980,10000,10000,9960,985
20250109,142700,21021343750,10000,10000,10000,9990,3
20250109,142600,21021313760,10010,10010,10010,9950,208
20250109,142500,21019234270,10000,10000,10010,9940,3383
20250109,142400,20985512130,10010,10000,10010,9990,690
20250109,142300,20978612850,9990,10040,10040,9990,7972
20250109,142200,20898746330,10040,10050,10070,10030,1895
20250109,142100,20879722200,10080,10070,10080,10030,2845
20250109,142000,20851129850,10060,10030,10070,10030,1032
20250109,141900,20840754600,10030,10090,10100,10010,4349
20250109,141800,20796983210,10100,9980,10120,9950,8106
20250109,141700,20715389190,9980,10030,10030,9980,1604
20250109,141600,20699357100,10050,9980,10050,9970,3393
20250109,141500,20665365560,9980,10000,10030,9980,2499
20250109,141400,20640365860,10020,9970,10020,9970,1067
20250109,141300,20629703210,9960,10100,10100,9960,8539
20250109,141200,20544083220,10080,10070,10140,10030,25802
20250109,141100,20283574130,10070,9900,10070,9900,12664
20250109,141000,20157264380,9900,9880,9900,9870,172
20250109,140900,20155563310,9870,9850,9870,9850,821
20250109,140800,20147471080,9850,9820,9860,9820,385
20250109,140700,20143685300,9820,9860,9860,9810,4599
20250109,140600,20098529360,9860,9900,9910,9860,13142
20250109,140500,19968641810,9910,9910,9910,9910,0
20250109,140400,19968641810,9910,9900,9920,9890,940
20250109,140300,19959337080,9920,9920,9920,9910,18
20250109,140200,19959158540,9910,9920,9920,9900,399
20250109,140100,19955202490,9930,9920,9930,9890,637
20250109,140000,19948895770,9920,9890,9930,9890,150
20250109,135900,19947411370,9900,9930,9930,9890,1679
20250109,135800,19930787900,9930,9930,9930,9910,302
20250109,135700,19927795040,9930,9940,9940,9910,69
20250109,135600,19927110180,9940,9910,9940,9910,68
20250109,135500,19926434560,9940,9940,9940,9910,35
20250109,135400,19926087260,9940,9940,9950,9910,763
20250109,135300,19918513110,9940,9960,9960,9930,414
20250109,135200,19914401050,9950,9940,9960,9930,638
20250109,135100,19908053220,9950,9950,9950,9940,338
20250109,135000,19904690310,9950,9930,9950,9920,568
20250109,134900,19899049880,9930,10000,10000,9910,114
20250109,134800,19897917470,9950,9920,10010,9910,17861
20250109,134700,19719801150,9920,9920,9940,9920,1563
20250109,134600,19704287760,9920,9920,9930,9910,475
20250109,134500,19699577710,9910,9910,9920,9900,545
20250109,134400,19694178700,9900,9890,9910,9890,665
20250109,134300,19687594760,9900,9910,9910,9890,4171
20250109,134200,19646340280,9910,9900,9910,9900,538
20250109,134100,19641013660,9910,9920,9920,9890,235
20250109,134000,19638685990,9920,9920,9920,9910,427
20250109,133900,19634453060,9910,9940,9940,9910,1780
20250109,133800,19616786860,9940,9960,9960,9930,1590
20250109,133700,19600964110,9950,9920,9950,9910,7625
20250109,133600,19525247050,9930,9880,9930,9880,3284
20250109,133500,19492696040,9880,9880,9880,9880,582
20250109,133400,19486945880,9880,9890,9910,9880,261
20250109,133300,19484361080,9910,9890,9910,9880,406
20250109,133200,19480342160,9900,9900,9910,9890,910
20250109,133100,19471328720,9900,9890,9920,9890,1076
20250109,133000,19460670510,9890,9860,9890,9860,1181
20250109,132900,19449007060,9870,9890,9890,9870,163
20250109,132800,19447397950,9880,9890,9890,9870,367
20250109,132700,19443770200,9890,9860,9890,9860,325
20250109,132600,19440558870,9860,9880,9880,9860,593
20250109,132500,19434706670,9880,9870,9880,9860,957
20250109,132400,19425255280,9870,9880,9880,9870,572
20250109,132300,19419609220,9880,9880,9890,9870,680
20250109,132200,19412885830,9870,9870,9890,9870,1047
20250109,132100,19402533570,9870,9870,9870,9860,615
20250109,132000,19396464660,9860,9870,9870,9850,1004
20250109,131900,19386565270,9860,9870,9870,9860,670
20250109,131800,19379958020,9860,9870,9870,9850,201
20250109,131700,19377977040,9870,9850,9870,9850,363
20250109,131600,19374400670,9850,9860,9870,9840,894
20250109,131500,19365590540,9850,9850,9850,9840,245
20250109,131400,19363177340,9840,9840,9850,9840,109
20250109,131300,19362104560,9840,9830,9840,9830,1607
20250109,131200,19346295600,9830,9850,9860,9830,919
20250109,131100,19337258240,9840,9870,9870,9830,3440
20250109,131000,19303366420,9870,9890,9890,9870,625
20250109,130900,19297191710,9890,9880,9890,9880,707
20250109,130800,19290205520,9880,9890,9890,9880,608
20250109,130700,19284195580,9880,9900,9910,9880,1477
20250109,130600,19269576840,9900,9890,9900,9890,1251
20250109,130500,19257192670,9890,9880,9900,9880,300
20250109,130400,19254222910,9890,9880,9900,9880,566
20250109,130300,19248622320,9870,9880,9880,9860,521
20250109,130200,19243480210,9900,9900,9930,9870,7446
20250109,130100,19169700930,9920,9860,9920,9860,6265
20250109,130000,19107705420,9860,9870,9880,9850,2991
20250109,125900,19078198720,9880,9850,9880,9850,4744
20250109,125800,19031410480,9850,9830,9850,9830,6264
20250109,125700,18969781570,9830,9820,9830,9820,1112
20250109,125600,18958861720,9820,9810,9820,9810,1530
20250109,125500,18943848420,9810,9830,9830,9810,1179
20250109,125400,18932270760,9820,9830,9830,9820,2025
20250109,125300,18912369640,9840,9810,9840,9810,1287
20250109,125200,18899719930,9820,9820,9830,9820,1455
20250109,125100,18885431820,9820,9810,9830,9810,665
20250109,125000,18878900590,9820,9810,9820,9800,539
20250109,124900,18873608970,9800,9810,9810,9800,81
20250109,124800,18872815140,9810,9820,9820,9790,1425
20250109,124700,18858840200,9820,9810,9830,9790,2062
20250109,124600,18838643920,9830,9820,9830,9810,486
20250109,124500,18833871340,9820,9820,9820,9790,572
20250109,124400,18828263710,9820,9780,9820,9780,836
20250109,124300,18820071680,9780,9800,9800,9780,1181
20250109,124200,18808520950,9800,9780,9800,9780,234
20250109,124100,18806230760,9780,9810,9810,9780,2266
20250109,124000,18784063880,9810,9790,9810,9780,2175
20250109,123900,18762771630,9800,9810,9820,9800,727
20250109,123800,18755646190,9810,9800,9810,9800,6
20250109,123700,18755587380,9800,9800,9820,9800,286
20250109,123600,18752784520,9800,9820,9820,9800,660
20250109,123500,18746310210,9820,9790,9820,9790,315
20250109,123400,18743220720,9810,9800,9810,9780,1586
20250109,123300,18727686340,9800,9780,9810,9780,266
20250109,123200,18725079970,9790,9770,9790,9770,416
20250109,123100,18721008220,9770,9770,9770,9760,531
20250109,123000,18715823330,9770,9790,9790,9770,419
20250109,122900,18711729640,9790,9770,9790,9770,410
20250109,122800,18707722660,9770,9780,9800,9770,1322
20250109,122700,18694793960,9780,9780,9780,9780,100
20250109,122600,18693815960,9780,9780,9800,9780,203
20250109,122500,18691830240,9780,9800,9800,9770,293
20250109,122400,18688964880,9780,9780,9800,9780,329
20250109,122300,18685747210,9780,9770,9800,9770,253
20250109,122200,18683273620,9790,9780,9790,9760,2895
20250109,122100,18654997620,9790,9780,9810,9780,102
20250109,122000,18653997230,9820,9820,9820,9820,197
20250109,121900,18652062690,9830,9800,9830,9800,2027
20250109,121800,18632140510,9760,9790,9830,9760,3613
20250109,121700,18596770900,9750,9790,9810,9750,2120
20250109,121600,18576013840,9790,9730,9790,9720,2234
20250109,121500,18554228220,9730,9730,9730,9730,455
20250109,121400,18549801070,9730,9720,9730,9710,316
20250109,121300,18546729490,9720,9710,9720,9710,88
20250109,121200,18545874700,9700,9710,9710,9700,102
20250109,121100,18544884630,9700,9710,9710,9690,550
20250109,121000,18539552050,9720,9700,9720,9700,224
20250109,120900,18537378790,9720,9700,9730,9680,3009
20250109,120800,18508203830,9700,9690,9700,9670,5263
20250109,120700,18457274830,9690,9690,9690,9680,838
20250109,120600,18449157180,9680,9690,9710,9680,230
20250109,120500,18446929420,9680,9690,9690,9680,3628
20250109,120400,18411795070,9720,9720,9750,9680,7324
20250109,120300,18340765800,9720,9740,9750,9710,874
20250109,120200,18332272190,9740,9730,9740,9710,1370
20250109,120100,18318955250,9730,9740,9750,9730,509
20250109,120000,18313998800,9740,9770,9770,9740,926
20250109,115900,18304971680,9770,9760,9770,9760,338
20250109,115800,18301672780,9750,9740,9750,9740,469
20250109,115700,18297103850,9750,9750,9750,9740,275
20250109,115600,18294423480,9750,9740,9760,9740,1389
20250109,115500,18280890220,9740,9710,9740,9710,1106
20250109,115400,18270127840,9710,9720,9740,9710,1606
20250109,115300,18254529610,9730,9750,9750,9720,808
20250109,115200,18246669550,9740,9720,9740,9720,643
20250109,115100,18240417960,9710,9720,9720,9710,3926
20250109,115000,18202291520,9730,9720,9730,9710,3861
20250109,114900,18164785320,9730,9730,9740,9720,3572
20250109,114800,18130063950,9730,9730,9750,9730,2704
20250109,114700,18103749180,9730,9750,9750,9730,862
20250109,114600,18095353120,9750,9760,9770,9730,965
20250109,114500,18085949680,9750,9740,9760,9730,2140
20250109,114400,18065126430,9740,9760,9780,9730,5141
20250109,114300,18015059830,9780,9760,9790,9740,6725
20250109,114200,17949505970,9760,9760,9780,9750,3196
20250109,114100,17918317420,9760,9800,9810,9760,1628
20250109,114000,17902372440,9800,9800,9800,9790,747
20250109,113900,17895052000,9790,9790,9800,9790,646
20250109,113800,17888727110,9790,9790,9790,9770,797
20250109,113700,17880926740,9790,9790,9790,9760,528
20250109,113600,17875769080,9760,9790,9790,9750,1365
20250109,113500,17862449300,9790,9760,9790,9760,1085
20250109,113400,17851859220,9790,9750,9790,9740,671
20250109,113300,17845316760,9740,9770,9770,9740,2375
20250109,113200,17822152950,9790,9790,9800,9760,557
20250109,113100,17816712820,9790,9770,9790,9750,632
20250109,113000,17810541960,9750,9770,9780,9740,1452
20250109,112900,17796372270,9770,9750,9770,9740,1490
20250109,112800,17781846060,9740,9780,9790,9740,7133
20250109,112700,17712261840,9790,9790,9800,9780,665
20250109,112600,17705755460,9790,9750,9800,9750,980
20250109,112500,17696192240,9750,9760,9810,9740,6177
20250109,112400,17635929470,9780,9850,9850,9760,4237
20250109,112300,17594492620,9860,9790,9860,9770,5423
20250109,112200,17541468100,9780,9820,9820,9780,3142
20250109,112100,17510707460,9810,9800,9810,9780,6220
20250109,112000,17449797320,9810,9850,9850,9800,6041
20250109,111900,17390516970,9820,9830,9880,9810,6041
20250109,111800,17331001620,9830,9810,9840,9800,820
20250109,111700,17322953310,9840,9800,9850,9780,3795
20250109,111600,17285711010,9790,9800,9820,9770,4757
20250109,111500,17239119350,9800,9800,9820,9780,3473
20250109,111400,17205059560,9780,9770,9800,9770,4191
20250109,111300,17164089390,9770,9760,9800,9720,26836
20250109,111200,16902242290,9760,9880,9890,9750,23374
20250109,111100,16672840620,9880,9840,9880,9840,4302
20250109,111000,16630389100,9840,9860,9870,9810,12424
20250109,110900,16508264740,9870,9870,9900,9820,19545
20250109,110800,16315715140,9860,9900,9900,9850,16329
20250109,110700,16154478360,9910,9990,9990,9820,51500
20250109,110600,15645033760,9980,9920,10010,9900,15034
20250109,110500,15495492090,9920,10000,10010,9920,33676
20250109,110400,15160203080,10000,10070,10070,9960,21974
20250109,110300,14940651250,10070,10150,10160,9920,79942
20250109,110200,14137965040,10160,10200,10220,10110,68478
20250109,110100,13441888520,10210,10450,10570,10110,135675
20250109,110000,12036463240,10460,10630,10810,10370,244755
20250109,105900,9430220030,10620,10640,10710,10500,211243
20250109,105800,7184814970,10630,10630,10630,10630,0
20250109,105700,7184814970,10630,10100,10630,10100,173117
20250109,105600,5378949610,10140,9870,10290,9870,65688
20250109,105500,4709781740,9870,9830,9870,9830,2034
20250109,105400,4689756330,9830,9810,9840,9800,790
20250109,105300,4682012030,9810,9810,9820,9800,3483
20250109,105200,4647860450,9820,9860,9860,9820,2571
20250109,105100,4622598420,9860,9830,9860,9830,258
20250109,105000,4620060980,9840,9840,9840,9830,1401
20250109,104900,4606284700,9840,9860,9860,9840,329
20250109,104800,4603046460,9870,9870,9870,9860,110
20250109,104700,4601960770,9860,9860,9860,9860,619
20250109,104600,4595857430,9850,9840,9850,9840,254
20250109,104500,4593357940,9850,9850,9860,9830,3628
20250109,104400,4557644800,9860,9860,9860,9860,588
20250109,104300,4551847120,9860,9860,9860,9860,402
20250109,104200,4547883400,9860,9850,9910,9840,1145
20250109,104100,4536605180,9850,9860,9930,9840,5382
20250109,104000,4483578740,9900,9920,9920,9870,432
20250109,103900,4479313150,9910,9900,9910,9860,526
20250109,103800,4474122510,9890,9900,9900,9890,73
20250109,103700,4473400180,9900,9940,9960,9900,1208
20250109,103600,4461380640,9940,9860,9940,9860,310
20250109,103500,4458317920,9850,9890,9900,9850,1032
20250109,103400,4448110010,9890,9880,9890,9880,457
20250109,103300,4443593480,9880,9840,9880,9840,417
20250109,103200,4439483470,9840,9840,9850,9830,617
20250109,103100,4433413740,9830,9850,9850,9830,2699
20250109,103000,4406852680,9850,9870,9870,9850,3420
20250109,102900,4373128310,9900,9860,9900,9860,383
20250109,102800,4369347290,9900,9860,9900,9860,1905
20250109,102700,4350563010,9860,9880,9900,9860,1121
20250109,102600,4339504670,9890,9860,9890,9860,847
20250109,102500,4331141240,9850,9830,9890,9820,1338
20250109,102400,4317982710,9830,9860,9860,9830,2999
20250109,102300,4288455250,9860,9870,9870,9860,3487
20250109,102200,4254069650,9870,9890,9920,9870,7352
20250109,102100,4181403860,9890,9910,9930,9880,5936
20250109,102000,4122597850,9910,10070,10070,9830,26281
20250109,101900,3861708090,10070,10220,10230,10040,44751
20250109,101800,3408176270,10230,10000,10280,10000,56542
20250109,101700,2832078830,10000,9950,10000,9940,1824
20250109,101600,2813870980,9950,9990,10000,9950,2326
20250109,101500,2790648300,9990,9970,10000,9970,2673
20250109,101400,2763947540,9970,9900,9980,9900,4010
20250109,101300,2724060630,9930,9930,9940,9870,517
20250109,101200,2718932810,9940,9910,9940,9870,2207
20250109,101100,2697121350,9870,9870,9920,9860,357
20250109,101000,2693599310,9920,9920,9920,9860,867
20250109,100900,2685035920,9920,9850,9930,9850,663
20250109,100800,2678478280,9860,9850,9860,9850,1386
20250109,100700,2664820390,9850,9850,9860,9850,460
20250109,100600,2660289360,9900,9890,9900,9890,744
20250109,100500,2652925130,9880,9840,9880,9840,354
20250109,100400,2649431470,9840,9810,9840,9810,733
20250109,100300,2642240710,9810,9830,9860,9810,361
20250109,100200,2638694950,9850,9880,9880,9800,4678
20250109,100100,2592668980,9880,9920,9920,9850,7320
20250109,100000,2520341310,9920,9930,9940,9920,1580
20250109,095900,2504651300,9940,9930,9940,9930,145
20250109,095800,2503211190,9940,9930,9950,9920,102
20250109,095700,2502197710,9920,9930,9970,9920,560
20250109,095600,2496635770,9960,9950,9960,9930,1660
20250109,095500,2480126210,9950,9970,9990,9950,561
20250109,095400,2474532570,9970,9970,9990,9950,1110
20250109,095300,2463466310,9970,9960,9980,9950,1437
20250109,095200,2449146240,9960,9960,9960,9950,1274
20250109,095100,2436462910,9970,9990,10000,9970,4394
20250109,095000,2392580300,9990,10040,10040,9980,579
20250109,094900,2386786090,10040,9990,10040,9980,2864
20250109,094800,2358148690,9990,9920,10010,9920,2942
20250109,094700,2328766970,9920,10000,10000,9920,3470
20250109,094600,2294217580,10000,10030,10030,10000,3680
20250109,094500,2257396200,10040,9980,10050,9960,9671
20250109,094400,2160726480,9990,9870,9990,9870,6907
20250109,094300,2091926230,9890,9860,9920,9860,1186
20250109,094200,2080220210,9850,9900,9900,9850,5152
20250109,094100,2029351880,9900,9930,9930,9900,2966
20250109,094000,1999982320,9930,9920,9930,9880,1416
20250109,093900,1985973190,9880,9900,9950,9880,6237
20250109,093800,1924267000,9930,10080,10080,9810,12904
20250109,093700,1795869450,10080,10050,10120,10000,27249
20250109,093600,1521656030,10080,9840,10190,9820,24201
20250109,093500,1278484150,9840,9800,9840,9790,1796
20250109,093400,1260866620,9800,9790,9800,9780,318
20250109,093300,1257754380,9790,9770,9810,9770,1232
20250109,093200,1245705840,9740,9770,9770,9740,655
20250109,093100,1239322890,9770,9780,9780,9740,535
20250109,093000,1234104390,9780,9790,9790,9780,206
20250109,092900,1232088690,9800,9800,9800,9730,1895
20250109,092800,1213611770,9800,9800,9800,9750,1265
20250109,092700,1201271360,9760,9740,9760,9740,2338
20250109,092600,1178456910,9750,9760,9760,9730,1192
20250109,092500,1166825080,9730,9770,9800,9730,2938
20250109,092400,1138161260,9800,9770,9800,9760,322
20250109,092300,1135012080,9800,9800,9800,9760,143
20250109,092200,1133613260,9800,9800,9810,9750,606
20250109,092100,1127687810,9760,9790,9800,9760,313
20250109,092000,1124624140,9800,9800,9810,9770,572
20250109,091900,1119020810,9800,9770,9800,9720,1749
20250109,091800,1102002280,9770,9730,9770,9730,684
20250109,091700,1095330780,9730,9750,9760,9700,702
20250109,091600,1088504210,9770,9670,9770,9670,1745
20250109,091500,1071571700,9660,9670,9700,9650,5433
20250109,091400,1019070600,9660,9730,9730,9660,2318
20250109,091300,996641710,9680,9770,9770,9680,2608
20250109,091200,971334480,9710,9700,9770,9670,2385
20250109,091100,948198690,9710,9730,9740,9660,8969
20250109,091000,861420820,9730,9800,9800,9690,3371
20250109,090900,828647730,9750,9840,9840,9750,1053
20250109,090800,818363060,9840,9740,9850,9720,3390
20250109,090700,785263320,9740,9850,9850,9720,2631
20250109,090600,759547430,9810,9870,9870,9800,1418
20250109,090500,745630980,9780,9780,9880,9680,9707
20250109,090400,650909390,9700,9760,9800,9690,8650
20250109,090300,566851820,9720,9680,9780,9680,2905
20250109,090200,538571740,9680,9740,9790,9670,26155
20250109,090100,284788210,9740,9710,9840,9710,8877
20250109,090000,198154770,9710,9670,9800,9670,19428