KissMeData/139130/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,202500,3094423440,8320,8320,8320,8320,16396
20250108,202400,3094423440,8320,8320,8320,8320,0
20250108,202300,3094423440,8320,8320,8320,8320,0
20250108,202200,3094423440,8320,8320,8320,8320,0
20250108,202100,3094423440,8320,8320,8320,8320,0
20250108,202000,3094423440,8320,8320,8320,8320,0
20250108,201900,3094423440,8320,8320,8320,8320,0
20250108,201800,3094423440,8320,8320,8320,8320,0
20250108,201700,3094423440,8320,8320,8320,8320,0
20250108,201600,3094423440,8320,8320,8320,8320,0
20250108,201500,3094423440,8320,8320,8320,8320,0
20250108,201400,3094423440,8320,8320,8320,8320,0
20250108,201300,3094423440,8320,8320,8320,8320,0
20250108,201200,3094423440,8320,8320,8320,8320,0
20250108,201100,3094423440,8320,8320,8320,8320,0
20250108,201000,3094423440,8320,8320,8320,8320,0
20250108,200900,3094423440,8320,8320,8320,8320,0
20250108,200800,3094423440,8320,8320,8320,8320,0
20250108,200700,3094423440,8320,8320,8320,8320,0
20250108,200600,3094423440,8320,8320,8320,8320,0
20250108,200500,3094423440,8320,8320,8320,8320,0
20250108,200400,3094423440,8320,8320,8320,8320,0
20250108,200300,3094423440,8320,8320,8320,8320,0
20250108,200200,3094423440,8320,8320,8320,8320,0
20250108,200100,3094423440,8320,8320,8320,8320,0
20250108,200000,3094423440,8320,8320,8320,8320,0
20250108,195900,3094423440,8320,8320,8320,8320,0
20250108,195800,3094423440,8320,8320,8320,8320,0
20250108,195700,3094423440,8320,8320,8320,8320,0
20250108,195600,3094423440,8320,8320,8320,8320,0
20250108,195500,3094423440,8320,8320,8320,8320,16396
20250108,195400,3094423440,8320,8320,8320,8320,0
20250108,195300,3094423440,8320,8320,8320,8320,0
20250108,195200,3094423440,8320,8320,8320,8320,0
20250108,195100,3094423440,8320,8320,8320,8320,0
20250108,195000,3094423440,8320,8320,8320,8320,0
20250108,194900,3094423440,8320,8320,8320,8320,0
20250108,194800,3094423440,8320,8320,8320,8320,0
20250108,194700,3094423440,8320,8320,8320,8320,0
20250108,194600,3094423440,8320,8320,8320,8320,0
20250108,194500,3094423440,8320,8320,8320,8320,0
20250108,194400,3094423440,8320,8320,8320,8320,0
20250108,194300,3094423440,8320,8320,8320,8320,0
20250108,194200,3094423440,8320,8320,8320,8320,0
20250108,194100,3094423440,8320,8320,8320,8320,0
20250108,194000,3094423440,8320,8320,8320,8320,0
20250108,193900,3094423440,8320,8320,8320,8320,0
20250108,193800,3094423440,8320,8320,8320,8320,0
20250108,193700,3094423440,8320,8320,8320,8320,0
20250108,193600,3094423440,8320,8320,8320,8320,0
20250108,193500,3094423440,8320,8320,8320,8320,0
20250108,193400,3094423440,8320,8320,8320,8320,0
20250108,193300,3094423440,8320,8320,8320,8320,0
20250108,193200,3094423440,8320,8320,8320,8320,0
20250108,193100,3094423440,8320,8320,8320,8320,0
20250108,193000,3094423440,8320,8320,8320,8320,0
20250108,192900,3094423440,8320,8320,8320,8320,0
20250108,192800,3094423440,8320,8320,8320,8320,0
20250108,192700,3094423440,8320,8320,8320,8320,0
20250108,192600,3094423440,8320,8320,8320,8320,0
20250108,192500,3094423440,8320,8320,8320,8320,16396
20250108,192400,3094423440,8320,8320,8320,8320,0
20250108,192300,3094423440,8320,8320,8320,8320,0
20250108,192200,3094423440,8320,8320,8320,8320,0
20250108,192100,3094423440,8320,8320,8320,8320,0
20250108,192000,3094423440,8320,8320,8320,8320,0
20250108,191900,3094423440,8320,8320,8320,8320,0
20250108,191800,3094423440,8320,8320,8320,8320,0
20250108,191700,3094423440,8320,8320,8320,8320,0
20250108,191600,3094423440,8320,8320,8320,8320,0
20250108,191500,3094423440,8320,8320,8320,8320,0
20250108,191400,3094423440,8320,8320,8320,8320,0
20250108,191300,3094423440,8320,8320,8320,8320,0
20250108,191200,3094423440,8320,8320,8320,8320,0
20250108,191100,3094423440,8320,8320,8320,8320,0
20250108,191000,3094423440,8320,8320,8320,8320,0
20250108,190900,3094423440,8320,8320,8320,8320,0
20250108,190800,3094423440,8320,8320,8320,8320,0
20250108,190700,3094423440,8320,8320,8320,8320,0
20250108,190600,3094423440,8320,8320,8320,8320,0
20250108,190500,3094423440,8320,8320,8320,8320,0
20250108,190400,3094423440,8320,8320,8320,8320,0
20250108,190300,3094423440,8320,8320,8320,8320,0
20250108,190200,3094423440,8320,8320,8320,8320,0
20250108,190100,3094423440,8320,8320,8320,8320,0
20250108,190000,3094423440,8320,8320,8320,8320,0
20250108,185900,3094423440,8320,8320,8320,8320,0
20250108,185800,3094423440,8320,8320,8320,8320,0
20250108,185700,3094423440,8320,8320,8320,8320,0
20250108,185600,3094423440,8320,8320,8320,8320,0
20250108,185500,3094423440,8320,8320,8320,8320,16396
20250108,185400,3094423440,8320,8320,8320,8320,0
20250108,185300,3094423440,8320,8320,8320,8320,0
20250108,185200,3094423440,8320,8320,8320,8320,0
20250108,185100,3094423440,8320,8320,8320,8320,0
20250108,185000,3094423440,8320,8320,8320,8320,0
20250108,184900,3094423440,8320,8320,8320,8320,0
20250108,184800,3094423440,8320,8320,8320,8320,0
20250108,184700,3094423440,8320,8320,8320,8320,0
20250108,184600,3094423440,8320,8320,8320,8320,0
20250108,184500,3094423440,8320,8320,8320,8320,0
20250108,184400,3094423440,8320,8320,8320,8320,0
20250108,184300,3094423440,8320,8320,8320,8320,0
20250108,184200,3094423440,8320,8320,8320,8320,0
20250108,184100,3094423440,8320,8320,8320,8320,0
20250108,184000,3094423440,8320,8320,8320,8320,0
20250108,183900,3094423440,8320,8320,8320,8320,0
20250108,183800,3094423440,8320,8320,8320,8320,0
20250108,183700,3094423440,8320,8320,8320,8320,0
20250108,183600,3094423440,8320,8320,8320,8320,0
20250108,183500,3094423440,8320,8320,8320,8320,0
20250108,183400,3094423440,8320,8320,8320,8320,0
20250108,183300,3094423440,8320,8320,8320,8320,0
20250108,183200,3094423440,8320,8320,8320,8320,0
20250108,183100,3094423440,8320,8320,8320,8320,0
20250108,183000,3094423440,8320,8320,8320,8320,0
20250108,182900,3094423440,8320,8320,8320,8320,0
20250108,182800,3094423440,8320,8320,8320,8320,0
20250108,182700,3094423440,8320,8320,8320,8320,0
20250108,182600,3094423440,8320,8320,8320,8320,0
20250108,182500,3094423440,8320,8320,8320,8320,16396
20250108,182400,3094423440,8320,8320,8320,8320,0
20250108,182300,3094423440,8320,8320,8320,8320,0
20250108,182200,3094423440,8320,8320,8320,8320,0
20250108,182100,3094423440,8320,8320,8320,8320,0
20250108,182000,3094423440,8320,8320,8320,8320,0
20250108,181900,3094423440,8320,8320,8320,8320,0
20250108,181800,3094423440,8320,8320,8320,8320,0
20250108,181700,3094423440,8320,8320,8320,8320,0
20250108,181600,3094423440,8320,8320,8320,8320,0
20250108,181500,3094423440,8320,8320,8320,8320,0
20250108,181400,3094423440,8320,8320,8320,8320,0
20250108,181300,3094423440,8320,8320,8320,8320,0
20250108,181200,3094423440,8320,8320,8320,8320,0
20250108,181100,3094423440,8320,8320,8320,8320,0
20250108,181000,3094423440,8320,8320,8320,8320,0
20250108,180900,3094423440,8320,8320,8320,8320,0
20250108,180800,3094423440,8320,8320,8320,8320,0
20250108,180700,3094423440,8320,8320,8320,8320,0
20250108,180600,3094423440,8320,8320,8320,8320,0
20250108,180500,3094423440,8320,8320,8320,8320,0
20250108,180400,3094423440,8320,8320,8320,8320,0
20250108,180300,3094423440,8320,8320,8320,8320,0
20250108,180200,3094423440,8320,8320,8320,8320,0
20250108,180100,3094423440,8320,8320,8320,8320,0
20250108,180000,3094423440,8320,8320,8320,8320,0
20250108,175900,3094423440,8320,8320,8320,8320,0
20250108,175800,3094423440,8320,8320,8320,8320,0
20250108,175700,3094423440,8320,8320,8320,8320,0
20250108,175600,3094423440,8320,8320,8320,8320,0
20250108,175500,3094423440,8320,8320,8320,8320,16396
20250108,175400,3094423440,8320,8320,8320,8320,0
20250108,175300,3094423440,8320,8320,8320,8320,0
20250108,175200,3094423440,8320,8320,8320,8320,0
20250108,175100,3094423440,8320,8320,8320,8320,0
20250108,175000,3094423440,8320,8320,8320,8320,0
20250108,174900,3094423440,8320,8320,8320,8320,0
20250108,174800,3094423440,8320,8320,8320,8320,0
20250108,174700,3094423440,8320,8320,8320,8320,0
20250108,174600,3094423440,8320,8320,8320,8320,0
20250108,174500,3094423440,8320,8320,8320,8320,0
20250108,174400,3094423440,8320,8320,8320,8320,0
20250108,174300,3094423440,8320,8320,8320,8320,0
20250108,174200,3094423440,8320,8320,8320,8320,0
20250108,174100,3094423440,8320,8320,8320,8320,0
20250108,174000,3094423440,8320,8320,8320,8320,0
20250108,173900,3094423440,8320,8320,8320,8320,0
20250108,173800,3094423440,8320,8320,8320,8320,0
20250108,173700,3094423440,8320,8320,8320,8320,0
20250108,173600,3094423440,8320,8320,8320,8320,0
20250108,173500,3094423440,8320,8320,8320,8320,0
20250108,173400,3094423440,8320,8320,8320,8320,0
20250108,173300,3094423440,8320,8320,8320,8320,0
20250108,173200,3094423440,8320,8320,8320,8320,0
20250108,173100,3094423440,8320,8320,8320,8320,0
20250108,173000,3094423440,8320,8320,8320,8320,0
20250108,172900,3094423440,8320,8320,8320,8320,0
20250108,172800,3094423440,8320,8320,8320,8320,0
20250108,172700,3094423440,8320,8320,8320,8320,0
20250108,172600,3094423440,8320,8320,8320,8320,0
20250108,172500,3094423440,8320,8320,8320,8320,16396
20250108,172400,3094423440,8320,8320,8320,8320,0
20250108,172300,3094423440,8320,8320,8320,8320,0
20250108,172200,3094423440,8320,8320,8320,8320,0
20250108,172100,3094423440,8320,8320,8320,8320,0
20250108,172000,3094423440,8320,8320,8320,8320,0
20250108,171900,3094423440,8320,8320,8320,8320,0
20250108,171800,3094423440,8320,8320,8320,8320,0
20250108,171700,3094423440,8320,8320,8320,8320,0
20250108,171600,3094423440,8320,8320,8320,8320,0
20250108,171500,3094423440,8320,8320,8320,8320,0
20250108,171400,3094423440,8320,8320,8320,8320,0
20250108,171300,3094423440,8320,8320,8320,8320,0
20250108,171200,3094423440,8320,8320,8320,8320,0
20250108,171100,3094423440,8320,8320,8320,8320,0
20250108,171000,3094423440,8320,8320,8320,8320,0
20250108,170900,3094423440,8320,8320,8320,8320,0
20250108,170800,3094423440,8320,8320,8320,8320,0
20250108,170700,3094423440,8320,8320,8320,8320,0
20250108,170600,3094423440,8320,8320,8320,8320,0
20250108,170500,3094423440,8320,8320,8320,8320,0
20250108,170400,3094423440,8320,8320,8320,8320,0
20250108,170300,3094423440,8320,8320,8320,8320,0
20250108,170200,3094423440,8320,8320,8320,8320,0
20250108,170100,3094423440,8320,8320,8320,8320,0
20250108,170000,3094423440,8320,8320,8320,8320,0
20250108,165900,3094423440,8320,8320,8320,8320,0
20250108,165800,3094423440,8320,8320,8320,8320,0
20250108,165700,3094423440,8320,8320,8320,8320,0
20250108,165600,3094423440,8320,8320,8320,8320,0
20250108,165500,3094423440,8320,8320,8320,8320,16396
20250108,165400,3094423440,8320,8320,8320,8320,0
20250108,165300,3094423440,8320,8320,8320,8320,0
20250108,165200,3094423440,8320,8320,8320,8320,0
20250108,165100,3094423440,8320,8320,8320,8320,0
20250108,165000,3094423440,8320,8320,8320,8320,0
20250108,164900,3094423440,8320,8320,8320,8320,0
20250108,164800,3094423440,8320,8320,8320,8320,0
20250108,164700,3094423440,8320,8320,8320,8320,0
20250108,164600,3094423440,8320,8320,8320,8320,0
20250108,164500,3094423440,8320,8320,8320,8320,0
20250108,164400,3094423440,8320,8320,8320,8320,0
20250108,164300,3094423440,8320,8320,8320,8320,0
20250108,164200,3094423440,8320,8320,8320,8320,0
20250108,164100,3094423440,8320,8320,8320,8320,0
20250108,164000,3094423440,8320,8320,8320,8320,0
20250108,163900,3094423440,8320,8320,8320,8320,0
20250108,163800,3094423440,8320,8320,8320,8320,0
20250108,163700,3094423440,8320,8320,8320,8320,0
20250108,163600,3094423440,8320,8320,8320,8320,0
20250108,163500,3094423440,8320,8320,8320,8320,0
20250108,163400,3094423440,8320,8320,8320,8320,0
20250108,163300,3094423440,8320,8320,8320,8320,0
20250108,163200,3094423440,8320,8320,8320,8320,0
20250108,163100,3094423440,8320,8320,8320,8320,0
20250108,163000,3094423440,8320,8320,8320,8320,0
20250108,162900,3094423440,8320,8320,8320,8320,0
20250108,162800,3094423440,8320,8320,8320,8320,0
20250108,162700,3094423440,8320,8320,8320,8320,0
20250108,162600,3094423440,8320,8320,8320,8320,0
20250108,162500,3094423440,8320,8320,8320,8320,16396
20250108,162400,3094423440,8320,8320,8320,8320,0
20250108,162300,3094423440,8320,8320,8320,8320,0
20250108,162200,3094423440,8320,8320,8320,8320,0
20250108,162100,3094423440,8320,8320,8320,8320,0
20250108,162000,3094423440,8320,8320,8320,8320,0
20250108,161900,3094423440,8320,8320,8320,8320,0
20250108,161800,3094423440,8320,8320,8320,8320,0
20250108,161700,3094423440,8320,8320,8320,8320,0
20250108,161600,3094423440,8320,8320,8320,8320,0
20250108,161500,3094423440,8320,8320,8320,8320,0
20250108,161400,3094423440,8320,8320,8320,8320,0
20250108,161300,3094423440,8320,8320,8320,8320,0
20250108,161200,3094423440,8320,8320,8320,8320,0
20250108,161100,3094423440,8320,8320,8320,8320,0
20250108,161000,3094423440,8320,8320,8320,8320,0
20250108,160900,3094423440,8320,8320,8320,8320,0
20250108,160800,3094423440,8320,8320,8320,8320,0
20250108,160700,3094423440,8320,8320,8320,8320,0
20250108,160600,3094423440,8320,8320,8320,8320,0
20250108,160500,3094423440,8320,8320,8320,8320,0
20250108,160400,3094423440,8320,8320,8320,8320,0
20250108,160300,3094423440,8320,8320,8320,8320,0
20250108,160200,3094423440,8320,8320,8320,8320,0
20250108,160100,3094423440,8320,8320,8320,8320,0
20250108,160000,3094423440,8320,8320,8320,8320,0
20250108,155900,3094423440,8320,8320,8320,8320,0
20250108,155800,3094423440,8320,8320,8320,8320,0
20250108,155700,3094423440,8320,8320,8320,8320,0
20250108,155600,3094423440,8320,8320,8320,8320,0
20250108,155500,3094423440,8320,8320,8320,8320,16396
20250108,155400,3094423440,8320,8320,8320,8320,0
20250108,155300,3094423440,8320,8320,8320,8320,0
20250108,155200,3094423440,8320,8320,8320,8320,0
20250108,155100,3094423440,8320,8320,8320,8320,0
20250108,155000,3094423440,8320,8320,8320,8320,0
20250108,154900,3094423440,8320,8320,8320,8320,0
20250108,154800,3094423440,8320,8320,8320,8320,0
20250108,154700,3094423440,8320,8320,8320,8320,0
20250108,154600,3094423440,8320,8320,8320,8320,0
20250108,154500,3094423440,8320,8320,8320,8320,0
20250108,154400,3094423440,8320,8320,8320,8320,0
20250108,154300,3094423440,8320,8320,8320,8320,0
20250108,154200,3094423440,8320,8320,8320,8320,0
20250108,154100,3094423440,8320,8320,8320,8320,0
20250108,154000,3094423440,8320,8320,8320,8320,0
20250108,153900,3094423440,8320,8320,8320,8320,0
20250108,153800,3094423440,8320,8320,8320,8320,0
20250108,153700,3094423440,8320,8320,8320,8320,0
20250108,153600,3094423440,8320,8320,8320,8320,0
20250108,153500,3094423440,8320,8320,8320,8320,0
20250108,153400,3094423440,8320,8320,8320,8320,0
20250108,153300,3094423440,8320,8320,8320,8320,0
20250108,153200,3094423440,8320,8320,8320,8320,0
20250108,153100,3094423440,8320,8320,8320,8320,0
20250108,153000,3094423440,8320,8320,8320,8320,16396
20250108,152900,2958008720,8330,8330,8330,8330,0
20250108,152800,2958008720,8330,8330,8330,8330,0
20250108,152700,2958008720,8330,8330,8330,8330,0
20250108,152600,2958008720,8330,8330,8330,8330,0
20250108,152500,2958008720,8330,8330,8330,8330,0
20250108,152400,2958008720,8330,8330,8330,8330,0
20250108,152300,2958008720,8330,8330,8330,8330,0
20250108,152200,2958008720,8330,8330,8330,8330,0
20250108,152100,2958008720,8330,8330,8330,8330,0
20250108,152000,2958008720,8330,8330,8330,8330,0
20250108,151900,2958008720,8330,8330,8340,8320,4613
20250108,151800,2919579420,8330,8320,8330,8320,314
20250108,151700,2916966520,8320,8330,8330,8320,750
20250108,151600,2910726030,8320,8330,8330,8320,2648
20250108,151500,2888691650,8330,8330,8330,8320,501
20250108,151400,2884522830,8330,8330,8330,8320,921
20250108,151300,2876859010,8330,8330,8330,8320,2641
20250108,151200,2854880360,8320,8330,8340,8320,9142
20250108,151100,2778732180,8340,8340,8340,8330,463
20250108,151000,2774874380,8340,8330,8340,8330,516
20250108,150900,2770574450,8340,8330,8340,8330,611
20250108,150800,2765484470,8330,8340,8340,8330,107
20250108,150700,2764592470,8330,8330,8340,8330,592
20250108,150600,2759660760,8340,8330,8340,8330,192
20250108,150500,2758061240,8340,8340,8340,8330,439
20250108,150400,2754403130,8340,8320,8340,8320,1566
20250108,150300,2741357860,8330,8330,8330,8320,568
20250108,150200,2736630690,8330,8330,8330,8320,1930
20250108,150100,2720556150,8330,8330,8330,8320,677
20250108,150000,2714917690,8320,8330,8330,8320,834
20250108,145900,2707973120,8320,8320,8330,8320,331
20250108,145800,2705218830,8330,8320,8330,8320,350
20250108,145700,2702306080,8330,8320,8330,8320,242
20250108,145600,2700291370,8330,8330,8330,8320,520
20250108,145500,2695964230,8320,8330,8330,8320,513
20250108,145400,2691692240,8320,8330,8330,8320,932
20250108,145300,2683937320,8320,8320,8330,8320,1622
20250108,145200,2670436670,8330,8340,8340,8320,3518
20250108,145100,2641130740,8350,8340,8350,8340,5261
20250108,145000,2597251700,8350,8350,8350,8340,5921
20250108,144900,2547869870,8350,8340,8350,8340,345
20250108,144800,2544992120,8350,8350,8350,8340,522
20250108,144700,2540637130,8350,8350,8350,8340,1267
20250108,144600,2530070100,8350,8350,8350,8340,902
20250108,144500,2522546960,8340,8340,8350,8340,286
20250108,144400,2520161420,8350,8350,8350,8340,291
20250108,144300,2517734030,8340,8350,8350,8340,225
20250108,144200,2515857440,8350,8340,8350,8340,64
20250108,144100,2515323170,8340,8350,8350,8340,98
20250108,144000,2514505070,8340,8340,8350,8340,51
20250108,143900,2514079370,8350,8350,8350,8340,51
20250108,143800,2513653670,8340,8350,8350,8340,43
20250108,143700,2513294850,8340,8340,8350,8340,84
20250108,143600,2512593770,8350,8340,8350,8340,205
20250108,143500,2510883670,8340,8350,8350,8340,664
20250108,143400,2505345330,8350,8330,8350,8330,3370
20250108,143300,2477241370,8340,8340,8340,8330,86
20250108,143200,2476524140,8340,8330,8340,8330,268
20250108,143100,2474291260,8340,8340,8340,8330,55
20250108,143000,2473832570,8330,8340,8340,8330,69
20250108,142900,2473257590,8340,8330,8340,8330,500
20250108,142800,2469090590,8340,8330,8340,8330,271
20250108,142700,2466832890,8340,8330,8340,8330,327
20250108,142600,2464108450,8330,8330,8340,8330,129
20250108,142500,2463033220,8340,8340,8340,8330,314
20250108,142400,2460417210,8330,8330,8340,8330,519
20250108,142300,2456092850,8330,8330,8340,8330,272
20250108,142200,2453826830,8330,8340,8340,8330,72
20250108,142100,2453226580,8340,8340,8340,8330,80
20250108,142000,2452560090,8340,8330,8340,8330,365
20250108,141900,2449519230,8340,8340,8340,8330,1791
20250108,141800,2434599890,8330,8340,8340,8330,183
20250108,141700,2433074200,8340,8340,8340,8330,264
20250108,141600,2430872990,8330,8340,8340,8330,329
20250108,141500,2428132070,8330,8330,8330,8320,1562
20250108,141400,2415121110,8330,8330,8330,8320,316
20250108,141300,2412489220,8320,8320,8330,8320,338
20250108,141200,2409676610,8330,8320,8330,8320,429
20250108,141100,2406106690,8330,8330,8330,8320,1043
20250108,141000,2397418720,8340,8330,8340,8330,1312
20250108,140900,2386489310,8330,8340,8340,8330,95
20250108,140800,2385697620,8340,8340,8340,8330,304
20250108,140700,2383165040,8330,8330,8340,8330,289
20250108,140600,2380757330,8330,8340,8340,8330,70
20250108,140500,2380173960,8330,8330,8340,8330,270
20250108,140400,2377924410,8330,8340,8340,8330,32
20250108,140300,2377657640,8340,8330,8340,8330,41
20250108,140200,2377315830,8340,8340,8340,8330,56
20250108,140100,2376849040,8340,8340,8340,8330,127
20250108,140000,2375790400,8330,8330,8340,8320,934
20250108,135900,2368011850,8330,8330,8340,8330,1332
20250108,135800,2356916280,8340,8320,8340,8320,735
20250108,135700,2350793950,8320,8330,8330,8320,271
20250108,135600,2348537490,8320,8320,8330,8320,432
20250108,135500,2344940900,8330,8330,8340,8320,1320
20250108,135400,2333946320,8330,8330,8330,8320,2260
20250108,135300,2315120980,8330,8330,8330,8320,606
20250108,135200,2310077600,8330,8330,8330,8320,1144
20250108,135100,2300550690,8330,8330,8330,8320,98
20250108,135000,2299734910,8330,8330,8330,8320,280
20250108,134900,2297404120,8330,8320,8330,8320,900
20250108,134800,2289908570,8330,8330,8330,8320,582
20250108,134700,2285064950,8330,8330,8330,8320,901
20250108,134600,2277559780,8320,8320,8330,8320,789
20250108,134500,2270993570,8330,8330,8330,8320,363
20250108,134400,2267971880,8330,8330,8330,8320,1517
20250108,134300,2255338200,8330,8330,8330,8320,807
20250108,134200,2248622500,8320,8340,8340,8320,2905
20250108,134100,2224417500,8330,8340,8340,8330,698
20250108,134000,2218602910,8340,8340,8340,8330,5146
20250108,133900,2175733040,8340,8330,8340,8330,2707
20250108,133800,2153175770,8340,8330,8340,8330,143
20250108,133700,2151983890,8330,8340,8340,8330,439
20250108,133600,2148326400,8340,8340,8340,8330,589
20250108,133500,2143414660,8340,8340,8350,8340,1046
20250108,133400,2134690830,8340,8330,8350,8330,2592
20250108,133300,2113076240,8340,8340,8340,8330,359
20250108,133200,2110083160,8340,8330,8340,8330,405
20250108,133100,2106708800,8340,8340,8340,8330,1402
20250108,133000,2095016810,8340,8340,8340,8330,196
20250108,132900,2093383910,8340,8340,8340,8330,950
20250108,132800,2085461450,8340,8340,8340,8340,70
20250108,132700,2084877650,8340,8340,8340,8330,438
20250108,132600,2081225830,8340,8340,8340,8330,594
20250108,132500,2076272610,8340,8340,8340,8330,111
20250108,132400,2075347380,8330,8340,8340,8330,714
20250108,132300,2069394310,8330,8340,8350,8330,2600
20250108,132200,2047722500,8350,8360,8360,8340,7430
20250108,132100,1985683990,8360,8350,8360,8350,293
20250108,132000,1983237000,8350,8350,8360,8350,171
20250108,131900,1981808750,8350,8360,8360,8350,485
20250108,131800,1977758690,8350,8350,8360,8350,1984
20250108,131700,1961189870,8360,8350,8360,8350,7109
20250108,131600,1901764330,8360,8360,8360,8350,94
20250108,131500,1900978980,8360,8350,8360,8350,305
20250108,131400,1898431810,8360,8360,8360,8350,82
20250108,131300,1897746770,8360,8360,8360,8350,275
20250108,131200,1895450320,8360,8360,8360,8350,86
20250108,131100,1894731820,8360,8360,8360,8350,316
20250108,131000,1892092900,8350,8360,8360,8350,110
20250108,130900,1891173820,8360,8350,8360,8350,317
20250108,130800,1888526780,8360,8360,8360,8350,322
20250108,130700,1885837630,8360,8350,8360,8350,425
20250108,130600,1882288610,8350,8350,8360,8350,62
20250108,130500,1881770470,8350,8350,8360,8350,57
20250108,130400,1881294280,8360,8360,8360,8350,71
20250108,130300,1880700970,8350,8360,8360,8350,169
20250108,130200,1879289400,8360,8360,8360,8360,33
20250108,130100,1879013520,8360,8360,8360,8350,130
20250108,130000,1877926780,8350,8350,8360,8350,141
20250108,125900,1876749270,8350,8350,8360,8350,317
20250108,125800,1874101870,8350,8360,8360,8350,64
20250108,125700,1873567130,8350,8360,8360,8350,214
20250108,125600,1871778850,8360,8360,8360,8350,296
20250108,125500,1869304470,8360,8360,8360,8350,90
20250108,125400,1868552290,8360,8360,8360,8350,107
20250108,125300,1867658340,8360,8380,8380,8350,487
20250108,125200,1863584570,8380,8380,8380,8370,1911
20250108,125100,1847584810,8380,8360,8380,8360,7156
20250108,125000,1787728690,8360,8340,8360,8340,8949
20250108,124900,1713004780,8340,8340,8350,8340,556
20250108,124800,1708365300,8340,8350,8350,8340,113
20250108,124700,1707422560,8340,8350,8350,8340,653
20250108,124600,1701971170,8340,8350,8350,8340,131
20250108,124500,1700878240,8350,8340,8350,8340,632
20250108,124400,1695602040,8340,8350,8350,8340,76
20250108,124300,1694967860,8350,8350,8350,8340,301
20250108,124200,1692457260,8350,8340,8350,8340,721
20250108,124100,1686438570,8350,8350,8350,8340,892
20250108,124000,1678998820,8350,8350,8360,8340,3210
20250108,123900,1652196560,8360,8350,8360,8350,3186
20250108,123800,1625592220,8350,8350,8360,8350,987
20250108,123700,1617349970,8360,8360,8360,8350,321
20250108,123600,1614669110,8350,8360,8360,8350,93
20250108,123500,1613892150,8360,8360,8360,8350,246
20250108,123400,1611837850,8350,8360,8360,8350,98
20250108,123300,1611019100,8350,8350,8360,8350,277
20250108,123200,1608705990,8360,8350,8360,8350,53
20250108,123100,1608262990,8350,8360,8360,8350,48
20250108,123000,1607861900,8350,8350,8360,8350,80
20250108,122900,1607193280,8350,8360,8360,8350,54
20250108,122800,1606742050,8350,8350,8360,8350,157
20250108,122700,1605429840,8350,8360,8360,8350,45
20250108,122600,1605053750,8350,8360,8360,8350,44
20250108,122500,1604686080,8350,8360,8360,8350,91
20250108,122400,1603925900,8360,8340,8360,8340,388
20250108,122300,1600686250,8350,8340,8350,8340,552
20250108,122200,1596082120,8350,8350,8360,8350,3791
20250108,122100,1564424930,8340,8340,8340,8340,1631
20250108,122000,1550822390,8340,8340,8340,8330,368
20250108,121900,1547754440,8340,8340,8340,8330,703
20250108,121800,1541891640,8330,8330,8340,8330,213
20250108,121700,1540116940,8330,8340,8340,8330,1048
20250108,121600,1531378390,8330,8340,8340,8330,73
20250108,121500,1530769930,8340,8340,8340,8330,136
20250108,121400,1529636520,8340,8340,8340,8330,592
20250108,121300,1524699300,8340,8330,8340,8330,76
20250108,121200,1524065890,8330,8340,8340,8330,166
20250108,121100,1522682660,8340,8340,8340,8330,60
20250108,121000,1522182470,8330,8340,8340,8330,102
20250108,120900,1521332380,8340,8340,8340,8330,292
20250108,120800,1518899550,8340,8340,8340,8330,1122
20250108,120700,1509550390,8340,8340,8340,8330,4598
20250108,120600,1471203490,8340,8340,8340,8330,85
20250108,120500,1470495070,8340,8340,8340,8330,245
20250108,120400,1468453900,8330,8330,8340,8330,49
20250108,120300,1468045330,8330,8330,8340,8330,302
20250108,120200,1465529360,8330,8340,8340,8330,76
20250108,120100,1464895990,8340,8330,8340,8330,272
20250108,120000,1462630030,8330,8330,8340,8330,847
20250108,115900,1455574060,8340,8340,8340,8330,295
20250108,115800,1453114580,8330,8330,8340,8330,370
20250108,115700,1450032040,8340,8330,8340,8330,292
20250108,115600,1447599310,8340,8330,8340,8330,129
20250108,115500,1446524120,8340,8340,8340,8330,216
20250108,115400,1444724230,8340,8340,8340,8330,187
20250108,115300,1443165920,8340,8340,8340,8330,318
20250108,115200,1440516450,8340,8340,8340,8330,1410
20250108,115100,1428770790,8340,8330,8340,8330,215
20250108,115000,1426977960,8340,8340,8340,8330,70
20250108,114900,1426394420,8340,8340,8340,8330,133
20250108,114800,1425285980,8340,8340,8340,8330,476
20250108,114700,1421320390,8340,8340,8350,8330,3352
20250108,114600,1393365740,8350,8340,8350,8340,38
20250108,114500,1393048510,8340,8350,8350,8340,59
20250108,114400,1392556040,8350,8350,8350,8340,53
20250108,114300,1392113930,8340,8350,8350,8340,536
20250108,114200,1387643250,8340,8330,8350,8330,2199
20250108,114100,1369306580,8320,8330,8340,8320,205
20250108,114000,1367598900,8330,8330,8340,8330,1735
20250108,113900,1353146010,8340,8350,8350,8330,8562
20250108,113800,1281691970,8350,8350,8360,8350,2568
20250108,113700,1260248650,8360,8370,8370,8360,6647
20250108,113600,1204679460,8360,8370,8370,8360,455
20250108,113500,1200873660,8370,8360,8370,8360,262
20250108,113400,1198683180,8360,8360,8370,8360,242
20250108,113300,1196659400,8360,8360,8370,8360,1266
20250108,113200,1186075380,8370,8360,8370,8360,253
20250108,113100,1183959970,8370,8360,8370,8360,103
20250108,113000,1183098690,8370,8360,8370,8360,370
20250108,112900,1180005080,8370,8360,8370,8360,362
20250108,112800,1176978310,8370,8370,8370,8360,222
20250108,112700,1175121360,8360,8370,8370,8360,1345
20250108,112600,1163868650,8370,8370,8370,8360,230
20250108,112500,1161945610,8370,8370,8370,8360,299
20250108,112400,1159443700,8370,8370,8370,8360,359
20250108,112300,1156442070,8360,8370,8370,8360,135
20250108,112200,1155313100,8360,8370,8370,8360,407
20250108,112100,1151910280,8360,8370,8370,8360,2296
20250108,112000,1132715210,8370,8360,8370,8360,4514
20250108,111900,1094977620,8350,8360,8360,8350,279
20250108,111800,1092647620,8360,8360,8360,8350,266
20250108,111700,1090426260,8360,8350,8360,8350,369
20250108,111600,1087344770,8360,8360,8360,8350,465
20250108,111500,1083460540,8360,8360,8360,8350,290
20250108,111400,1081038680,8360,8350,8360,8350,349
20250108,111300,1078124210,8360,8350,8360,8350,462
20250108,111200,1074266210,8360,8350,8360,8350,3215
20250108,111100,1047420250,8350,8350,8360,8350,47
20250108,111000,1047027510,8360,8360,8360,8350,83
20250108,110900,1046334000,8360,8360,8360,8350,190
20250108,110800,1044747080,8360,8350,8360,8350,832
20250108,110700,1037792820,8360,8350,8360,8350,778
20250108,110600,1031295990,8350,8340,8350,8340,2494
20250108,110500,1010471250,8350,8340,8350,8340,156
20250108,110400,1009169900,8340,8350,8350,8340,632
20250108,110300,1003898670,8350,8340,8350,8340,695
20250108,110200,998102110,8350,8340,8350,8340,735
20250108,110100,991971870,8350,8350,8360,8340,3178
20250108,110000,965437500,8360,8360,8360,8350,296
20250108,105900,962965450,8350,8360,8360,8350,27
20250108,105800,962739830,8360,8350,8360,8350,46
20250108,105700,962355380,8350,8360,8360,8350,58
20250108,105600,961870760,8360,8360,8360,8350,257
20250108,105500,959724410,8360,8350,8360,8350,1189
20250108,105400,949786060,8360,8360,8360,8350,994
20250108,105300,941484660,8360,8350,8370,8350,6498
20250108,105200,887162800,8350,8350,8360,8340,3651
20250108,105100,856678440,8350,8360,8360,8340,1776
20250108,105000,841850650,8360,8360,8360,8350,56
20250108,104900,841382840,8350,8360,8360,8350,324
20250108,104800,838677280,8350,8350,8360,8340,3514
20250108,104700,809337030,8350,8360,8360,8350,258
20250108,104600,807182280,8360,8340,8360,8340,3682
20250108,104500,776437530,8340,8340,8350,8340,143
20250108,104400,775244550,8340,8350,8350,8340,6373
20250108,104300,722054110,8350,8350,8350,8340,83
20250108,104200,721361420,8340,8350,8350,8340,408
20250108,104100,717955480,8350,8340,8350,8340,589
20250108,104000,713038020,8340,8350,8350,8340,112
20250108,103900,712103730,8350,8340,8350,8340,592
20250108,103800,707166140,8340,8340,8350,8330,966
20250108,103700,699111940,8340,8340,8350,8330,9551
20250108,103600,619467880,8350,8340,8350,8330,4121
20250108,103500,585094870,8330,8340,8340,8330,16
20250108,103400,584961490,8330,8340,8340,8330,79
20250108,103300,584303240,8330,8340,8340,8330,605
20250108,103200,579258390,8330,8320,8340,8320,740
20250108,103100,573095110,8330,8320,8330,8320,924
20250108,103000,565398460,8320,8330,8330,8320,85
20250108,102900,564690500,8330,8330,8330,8320,219
20250108,102800,562867080,8330,8330,8330,8320,569
20250108,102700,558127410,8330,8320,8330,8320,216
20250108,102600,556329500,8330,8330,8330,8320,1254
20250108,102500,545883880,8320,8330,8330,8320,170
20250108,102400,544468960,8330,8320,8330,8320,96
20250108,102300,543669370,8330,8320,8330,8320,66
20250108,102200,543119630,8330,8330,8330,8330,84
20250108,102100,542419910,8330,8330,8330,8330,84
20250108,102000,541720190,8330,8320,8330,8320,62
20250108,101900,541203810,8330,8330,8330,8320,64
20250108,101800,540670810,8330,8330,8330,8320,70
20250108,101700,540087880,8330,8330,8330,8320,148
20250108,101600,538855150,8330,8330,8330,8320,92
20250108,101500,538088940,8330,8320,8330,8320,191
20250108,101400,536498080,8320,8330,8330,8320,179
20250108,101300,535007190,8320,8330,8330,8320,114
20250108,101200,534057690,8330,8320,8330,8320,73
20250108,101100,533449960,8330,8330,8330,8320,1328
20250108,101000,522388490,8330,8320,8330,8320,2603
20250108,100900,500726520,8310,8310,8320,8310,32
20250108,100800,500460360,8310,8320,8320,8310,588
20250108,100700,495568920,8310,8320,8320,8310,28
20250108,100600,495336010,8320,8320,8320,8310,57
20250108,100500,494862190,8320,8310,8320,8310,572
20250108,100400,490103690,8310,8320,8320,8310,40
20250108,100300,489771050,8320,8320,8320,8310,129
20250108,100200,488698730,8320,8320,8320,8310,648
20250108,100100,483308620,8320,8320,8320,8310,278
20250108,100000,480996180,8310,8310,8320,8310,559
20250108,095900,476345470,8320,8310,8320,8310,137
20250108,095800,475206640,8310,8310,8310,8300,713
20250108,095700,469281910,8310,8310,8320,8300,686
20250108,095600,463581100,8310,8310,8310,8300,183
20250108,095500,462061320,8310,8310,8320,8300,1142
20250108,095400,452575610,8310,8310,8310,8310,260
20250108,095300,450415010,8310,8310,8310,8300,122
20250108,095200,449401890,8310,8310,8310,8300,677
20250108,095100,443776560,8300,8310,8310,8300,700
20250108,095000,437960920,8300,8310,8310,8300,1109
20250108,094900,428749650,8310,8310,8310,8300,310
20250108,094800,426173650,8300,8300,8310,8300,61
20250108,094700,425667300,8310,8310,8310,8300,778
20250108,094600,419203160,8310,8310,8310,8300,63
20250108,094500,418680010,8310,8310,8310,8300,552
20250108,094400,414093020,8310,8310,8310,8300,883
20250108,094300,406756630,8310,8290,8310,8290,2218
20250108,094200,388351930,8300,8290,8300,8290,6258
20250108,094100,336424130,8280,8290,8300,8280,2615
20250108,094000,314745410,8300,8300,8300,8290,234
20250108,093900,312803430,8300,8300,8300,8290,49
20250108,093800,312396790,8290,8290,8300,8290,114
20250108,093700,311451680,8300,8300,8300,8290,1591
20250108,093600,298252960,8300,8310,8310,8300,1923
20250108,093500,282291490,8310,8300,8310,8300,88
20250108,093400,281560430,8310,8310,8310,8300,216
20250108,093300,279766510,8310,8300,8310,8300,184
20250108,093200,278238040,8300,8310,8310,8300,706
20250108,093100,272376910,8310,8320,8320,8300,223
20250108,093000,270523770,8320,8310,8320,8310,170
20250108,092900,269110530,8310,8300,8310,8300,983
20250108,092800,260941960,8310,8310,8310,8300,182
20250108,092700,259429650,8310,8310,8320,8300,86
20250108,092600,258714870,8300,8310,8310,8300,428
20250108,092500,255161610,8310,8320,8320,8300,1509
20250108,092400,242625190,8310,8300,8320,8300,96
20250108,092300,241827150,8320,8310,8320,8300,49
20250108,092200,241419950,8300,8310,8320,8300,86
20250108,092100,240705110,8300,8300,8310,8300,484
20250108,092000,236687670,8300,8310,8320,8290,543
20250108,091900,232183080,8310,8290,8310,8290,338
20250108,091800,229379310,8310,8280,8310,8280,620
20250108,091700,224244480,8280,8310,8320,8280,1643
20250108,091600,210608890,8310,8320,8320,8300,51
20250108,091500,210184780,8300,8310,8320,8300,125
20250108,091400,209145950,8310,8300,8310,8300,296
20250108,091300,206687100,8310,8330,8330,8310,1642
20250108,091200,193031600,8330,8330,8330,8320,2061
20250108,091100,175868450,8330,8320,8330,8320,1402
20250108,091000,164203210,8310,8320,8320,8310,564
20250108,090900,159515700,8320,8320,8330,8320,1018
20250108,090800,151045430,8330,8320,8340,8320,439
20250108,090700,147392180,8320,8340,8340,8310,1257
20250108,090600,136935020,8340,8320,8340,8320,225
20250108,090500,135060250,8320,8340,8340,8300,447
20250108,090400,131341740,8340,8330,8340,8320,405
20250108,090300,127968400,8330,8340,8350,8320,2314
20250108,090200,108686550,8330,8300,8350,8280,4762
20250108,090100,69094490,8320,8290,8320,8290,4783
20250108,090000,29337150,8290,8250,8300,8250,3554