KissMeData/394800/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,213200,7543123215,4980,4980,4980,4980,28259
20250109,213100,7543123215,4980,4980,4980,4980,0
20250109,213000,7543123215,4980,4980,4980,4980,0
20250109,212900,7543123215,4980,4980,4980,4980,0
20250109,212800,7543123215,4980,4980,4980,4980,0
20250109,212700,7543123215,4980,4980,4980,4980,0
20250109,212600,7543123215,4980,4980,4980,4980,0
20250109,212500,7543123215,4980,4980,4980,4980,0
20250109,212400,7543123215,4980,4980,4980,4980,0
20250109,212300,7543123215,4980,4980,4980,4980,0
20250109,212200,7543123215,4980,4980,4980,4980,0
20250109,212100,7543123215,4980,4980,4980,4980,0
20250109,212000,7543123215,4980,4980,4980,4980,0
20250109,211900,7543123215,4980,4980,4980,4980,0
20250109,211800,7543123215,4980,4980,4980,4980,0
20250109,211700,7543123215,4980,4980,4980,4980,0
20250109,211600,7543123215,4980,4980,4980,4980,0
20250109,211500,7543123215,4980,4980,4980,4980,0
20250109,211400,7543123215,4980,4980,4980,4980,0
20250109,211300,7543123215,4980,4980,4980,4980,0
20250109,211200,7543123215,4980,4980,4980,4980,0
20250109,211100,7543123215,4980,4980,4980,4980,0
20250109,211000,7543123215,4980,4980,4980,4980,0
20250109,210900,7543123215,4980,4980,4980,4980,0
20250109,210800,7543123215,4980,4980,4980,4980,0
20250109,210700,7543123215,4980,4980,4980,4980,0
20250109,210600,7543123215,4980,4980,4980,4980,0
20250109,210500,7543123215,4980,4980,4980,4980,0
20250109,210400,7543123215,4980,4980,4980,4980,0
20250109,210300,7543123215,4980,4980,4980,4980,0
20250109,210200,7543123215,4980,4980,4980,4980,28259
20250109,210100,7543123215,4980,4980,4980,4980,0
20250109,210000,7543123215,4980,4980,4980,4980,0
20250109,205900,7543123215,4980,4980,4980,4980,0
20250109,205800,7543123215,4980,4980,4980,4980,0
20250109,205700,7543123215,4980,4980,4980,4980,0
20250109,205600,7543123215,4980,4980,4980,4980,0
20250109,205500,7543123215,4980,4980,4980,4980,0
20250109,205400,7543123215,4980,4980,4980,4980,0
20250109,205300,7543123215,4980,4980,4980,4980,0
20250109,205200,7543123215,4980,4980,4980,4980,0
20250109,205100,7543123215,4980,4980,4980,4980,0
20250109,205000,7543123215,4980,4980,4980,4980,0
20250109,204900,7543123215,4980,4980,4980,4980,0
20250109,204800,7543123215,4980,4980,4980,4980,0
20250109,204700,7543123215,4980,4980,4980,4980,0
20250109,204600,7543123215,4980,4980,4980,4980,0
20250109,204500,7543123215,4980,4980,4980,4980,0
20250109,204400,7543123215,4980,4980,4980,4980,0
20250109,204300,7543123215,4980,4980,4980,4980,0
20250109,204200,7543123215,4980,4980,4980,4980,0
20250109,204100,7543123215,4980,4980,4980,4980,0
20250109,204000,7543123215,4980,4980,4980,4980,0
20250109,203900,7543123215,4980,4980,4980,4980,0
20250109,203800,7543123215,4980,4980,4980,4980,0
20250109,203700,7543123215,4980,4980,4980,4980,0
20250109,203600,7543123215,4980,4980,4980,4980,0
20250109,203500,7543123215,4980,4980,4980,4980,0
20250109,203400,7543123215,4980,4980,4980,4980,0
20250109,203300,7543123215,4980,4980,4980,4980,0
20250109,203200,7543123215,4980,4980,4980,4980,28259
20250109,203100,7543123215,4980,4980,4980,4980,0
20250109,203000,7543123215,4980,4980,4980,4980,0
20250109,202900,7543123215,4980,4980,4980,4980,0
20250109,202800,7543123215,4980,4980,4980,4980,0
20250109,202700,7543123215,4980,4980,4980,4980,0
20250109,202600,7543123215,4980,4980,4980,4980,0
20250109,202500,7543123215,4980,4980,4980,4980,0
20250109,202400,7543123215,4980,4980,4980,4980,0
20250109,202300,7543123215,4980,4980,4980,4980,0
20250109,202200,7543123215,4980,4980,4980,4980,0
20250109,202100,7543123215,4980,4980,4980,4980,0
20250109,202000,7543123215,4980,4980,4980,4980,0
20250109,201900,7543123215,4980,4980,4980,4980,0
20250109,201800,7543123215,4980,4980,4980,4980,0
20250109,201700,7543123215,4980,4980,4980,4980,0
20250109,201600,7543123215,4980,4980,4980,4980,0
20250109,201500,7543123215,4980,4980,4980,4980,0
20250109,201400,7543123215,4980,4980,4980,4980,0
20250109,201300,7543123215,4980,4980,4980,4980,0
20250109,201200,7543123215,4980,4980,4980,4980,0
20250109,201100,7543123215,4980,4980,4980,4980,0
20250109,201000,7543123215,4980,4980,4980,4980,0
20250109,200900,7543123215,4980,4980,4980,4980,0
20250109,200800,7543123215,4980,4980,4980,4980,0
20250109,200700,7543123215,4980,4980,4980,4980,0
20250109,200600,7543123215,4980,4980,4980,4980,0
20250109,200500,7543123215,4980,4980,4980,4980,0
20250109,200400,7543123215,4980,4980,4980,4980,0
20250109,200300,7543123215,4980,4980,4980,4980,0
20250109,200200,7543123215,4980,4980,4980,4980,28259
20250109,200100,7543123215,4980,4980,4980,4980,0
20250109,200000,7543123215,4980,4980,4980,4980,0
20250109,195900,7543123215,4980,4980,4980,4980,0
20250109,195800,7543123215,4980,4980,4980,4980,0
20250109,195700,7543123215,4980,4980,4980,4980,0
20250109,195600,7543123215,4980,4980,4980,4980,0
20250109,195500,7543123215,4980,4980,4980,4980,0
20250109,195400,7543123215,4980,4980,4980,4980,0
20250109,195300,7543123215,4980,4980,4980,4980,0
20250109,195200,7543123215,4980,4980,4980,4980,0
20250109,195100,7543123215,4980,4980,4980,4980,0
20250109,195000,7543123215,4980,4980,4980,4980,0
20250109,194900,7543123215,4980,4980,4980,4980,0
20250109,194800,7543123215,4980,4980,4980,4980,0
20250109,194700,7543123215,4980,4980,4980,4980,0
20250109,194600,7543123215,4980,4980,4980,4980,0
20250109,194500,7543123215,4980,4980,4980,4980,0
20250109,194400,7543123215,4980,4980,4980,4980,0
20250109,194300,7543123215,4980,4980,4980,4980,0
20250109,194200,7543123215,4980,4980,4980,4980,0
20250109,194100,7543123215,4980,4980,4980,4980,0
20250109,194000,7543123215,4980,4980,4980,4980,0
20250109,193900,7543123215,4980,4980,4980,4980,0
20250109,193800,7543123215,4980,4980,4980,4980,0
20250109,193700,7543123215,4980,4980,4980,4980,0
20250109,193600,7543123215,4980,4980,4980,4980,0
20250109,193500,7543123215,4980,4980,4980,4980,0
20250109,193400,7543123215,4980,4980,4980,4980,0
20250109,193300,7543123215,4980,4980,4980,4980,0
20250109,193200,7543123215,4980,4980,4980,4980,28259
20250109,193100,7543123215,4980,4980,4980,4980,0
20250109,193000,7543123215,4980,4980,4980,4980,0
20250109,192900,7543123215,4980,4980,4980,4980,0
20250109,192800,7543123215,4980,4980,4980,4980,0
20250109,192700,7543123215,4980,4980,4980,4980,0
20250109,192600,7543123215,4980,4980,4980,4980,0
20250109,192500,7543123215,4980,4980,4980,4980,0
20250109,192400,7543123215,4980,4980,4980,4980,0
20250109,192300,7543123215,4980,4980,4980,4980,0
20250109,192200,7543123215,4980,4980,4980,4980,0
20250109,192100,7543123215,4980,4980,4980,4980,0
20250109,192000,7543123215,4980,4980,4980,4980,0
20250109,191900,7543123215,4980,4980,4980,4980,0
20250109,191800,7543123215,4980,4980,4980,4980,0
20250109,191700,7543123215,4980,4980,4980,4980,0
20250109,191600,7543123215,4980,4980,4980,4980,0
20250109,191500,7543123215,4980,4980,4980,4980,0
20250109,191400,7543123215,4980,4980,4980,4980,0
20250109,191300,7543123215,4980,4980,4980,4980,0
20250109,191200,7543123215,4980,4980,4980,4980,0
20250109,191100,7543123215,4980,4980,4980,4980,0
20250109,191000,7543123215,4980,4980,4980,4980,0
20250109,190900,7543123215,4980,4980,4980,4980,0
20250109,190800,7543123215,4980,4980,4980,4980,0
20250109,190700,7543123215,4980,4980,4980,4980,0
20250109,190600,7543123215,4980,4980,4980,4980,0
20250109,190500,7543123215,4980,4980,4980,4980,0
20250109,190400,7543123215,4980,4980,4980,4980,0
20250109,190300,7543123215,4980,4980,4980,4980,0
20250109,190200,7543123215,4980,4980,4980,4980,28259
20250109,190100,7543123215,4980,4980,4980,4980,0
20250109,190000,7543123215,4980,4980,4980,4980,0
20250109,185900,7543123215,4980,4980,4980,4980,0
20250109,185800,7543123215,4980,4980,4980,4980,0
20250109,185700,7543123215,4980,4980,4980,4980,0
20250109,185600,7543123215,4980,4980,4980,4980,0
20250109,185500,7543123215,4980,4980,4980,4980,0
20250109,185400,7543123215,4980,4980,4980,4980,0
20250109,185300,7543123215,4980,4980,4980,4980,0
20250109,185200,7543123215,4980,4980,4980,4980,0
20250109,185100,7543123215,4980,4980,4980,4980,0
20250109,185000,7543123215,4980,4980,4980,4980,0
20250109,184900,7543123215,4980,4980,4980,4980,0
20250109,184800,7543123215,4980,4980,4980,4980,0
20250109,184700,7543123215,4980,4980,4980,4980,0
20250109,184600,7543123215,4980,4980,4980,4980,0
20250109,184500,7543123215,4980,4980,4980,4980,0
20250109,184400,7543123215,4980,4980,4980,4980,0
20250109,184300,7543123215,4980,4980,4980,4980,0
20250109,184200,7543123215,4980,4980,4980,4980,0
20250109,184100,7543123215,4980,4980,4980,4980,0
20250109,184000,7543123215,4980,4980,4980,4980,0
20250109,183900,7543123215,4980,4980,4980,4980,0
20250109,183800,7543123215,4980,4980,4980,4980,0
20250109,183700,7543123215,4980,4980,4980,4980,0
20250109,183600,7543123215,4980,4980,4980,4980,0
20250109,183500,7543123215,4980,4980,4980,4980,0
20250109,183400,7543123215,4980,4980,4980,4980,0
20250109,183300,7543123215,4980,4980,4980,4980,0
20250109,183200,7543123215,4980,4980,4980,4980,28259
20250109,183100,7543123215,4980,4980,4980,4980,0
20250109,183000,7543123215,4980,4980,4980,4980,0
20250109,182900,7543123215,4980,4980,4980,4980,0
20250109,182800,7543123215,4980,4980,4980,4980,0
20250109,182700,7543123215,4980,4980,4980,4980,0
20250109,182600,7543123215,4980,4980,4980,4980,0
20250109,182500,7543123215,4980,4980,4980,4980,0
20250109,182400,7543123215,4980,4980,4980,4980,0
20250109,182300,7543123215,4980,4980,4980,4980,0
20250109,182200,7543123215,4980,4980,4980,4980,0
20250109,182100,7543123215,4980,4980,4980,4980,0
20250109,182000,7543123215,4980,4980,4980,4980,0
20250109,181900,7543123215,4980,4980,4980,4980,0
20250109,181800,7543123215,4980,4980,4980,4980,0
20250109,181700,7543123215,4980,4980,4980,4980,0
20250109,181600,7543123215,4980,4980,4980,4980,0
20250109,181500,7543123215,4980,4980,4980,4980,0
20250109,181400,7543123215,4980,4980,4980,4980,0
20250109,181300,7543123215,4980,4980,4980,4980,0
20250109,181200,7543123215,4980,4980,4980,4980,0
20250109,181100,7543123215,4980,4980,4980,4980,0
20250109,181000,7543123215,4980,4980,4980,4980,0
20250109,180900,7543123215,4980,4980,4980,4980,0
20250109,180800,7543123215,4980,4980,4980,4980,0
20250109,180700,7543123215,4980,4980,4980,4980,0
20250109,180600,7543123215,4980,4980,4980,4980,0
20250109,180500,7543123215,4980,4980,4980,4980,0
20250109,180400,7543123215,4980,4980,4980,4980,0
20250109,180300,7543123215,4980,4980,4980,4980,0
20250109,180200,7543123215,4980,4980,4980,4980,28259
20250109,180100,7543123215,4980,4980,4980,4980,0
20250109,180000,7543123215,4980,4980,4980,4980,0
20250109,175900,7543123215,4980,4980,4980,4980,0
20250109,175800,7543123215,4980,4980,4980,4980,0
20250109,175700,7543123215,4980,4980,4980,4980,0
20250109,175600,7543123215,4980,4980,4980,4980,0
20250109,175500,7543123215,4980,4980,4980,4980,0
20250109,175400,7543123215,4980,4980,4980,4980,0
20250109,175300,7543123215,4980,4980,4980,4980,0
20250109,175200,7543123215,4980,4980,4980,4980,0
20250109,175100,7543123215,4980,4980,4980,4980,0
20250109,175000,7543123215,4980,4980,4980,4980,0
20250109,174900,7543123215,4980,4980,4980,4980,0
20250109,174800,7543123215,4980,4980,4980,4980,0
20250109,174700,7543123215,4980,4980,4980,4980,0
20250109,174600,7543123215,4980,4980,4980,4980,0
20250109,174500,7543123215,4980,4980,4980,4980,0
20250109,174400,7543123215,4980,4980,4980,4980,0
20250109,174300,7543123215,4980,4980,4980,4980,0
20250109,174200,7543123215,4980,4980,4980,4980,0
20250109,174100,7543123215,4980,4980,4980,4980,0
20250109,174000,7543123215,4980,4980,4980,4980,0
20250109,173900,7543123215,4980,4980,4980,4980,0
20250109,173800,7543123215,4980,4980,4980,4980,0
20250109,173700,7543123215,4980,4980,4980,4980,0
20250109,173600,7543123215,4980,4980,4980,4980,0
20250109,173500,7543123215,4980,4980,4980,4980,0
20250109,173400,7543123215,4980,4980,4980,4980,0
20250109,173300,7543123215,4980,4980,4980,4980,0
20250109,173200,7543123215,4980,4980,4980,4980,28259
20250109,173100,7543123215,4980,4980,4980,4980,0
20250109,173000,7543123215,4980,4980,4980,4980,0
20250109,172900,7543123215,4980,4980,4980,4980,0
20250109,172800,7543123215,4980,4980,4980,4980,0
20250109,172700,7543123215,4980,4980,4980,4980,0
20250109,172600,7543123215,4980,4980,4980,4980,0
20250109,172500,7543123215,4980,4980,4980,4980,0
20250109,172400,7543123215,4980,4980,4980,4980,0
20250109,172300,7543123215,4980,4980,4980,4980,0
20250109,172200,7543123215,4980,4980,4980,4980,0
20250109,172100,7543123215,4980,4980,4980,4980,0
20250109,172000,7543123215,4980,4980,4980,4980,0
20250109,171900,7543123215,4980,4980,4980,4980,0
20250109,171800,7543123215,4980,4980,4980,4980,0
20250109,171700,7543123215,4980,4980,4980,4980,0
20250109,171600,7543123215,4980,4980,4980,4980,0
20250109,171500,7543123215,4980,4980,4980,4980,0
20250109,171400,7543123215,4980,4980,4980,4980,0
20250109,171300,7543123215,4980,4980,4980,4980,0
20250109,171200,7543123215,4980,4980,4980,4980,0
20250109,171100,7543123215,4980,4980,4980,4980,0
20250109,171000,7543123215,4980,4980,4980,4980,0
20250109,170900,7543123215,4980,4980,4980,4980,0
20250109,170800,7543123215,4980,4980,4980,4980,0
20250109,170700,7543123215,4980,4980,4980,4980,0
20250109,170600,7543123215,4980,4980,4980,4980,0
20250109,170500,7543123215,4980,4980,4980,4980,0
20250109,170400,7543123215,4980,4980,4980,4980,0
20250109,170300,7543123215,4980,4980,4980,4980,0
20250109,170200,7543123215,4980,4980,4980,4980,28259
20250109,170100,7543123215,4980,4980,4980,4980,0
20250109,170000,7543123215,4980,4980,4980,4980,0
20250109,165900,7543123215,4980,4980,4980,4980,0
20250109,165800,7543123215,4980,4980,4980,4980,0
20250109,165700,7543123215,4980,4980,4980,4980,0
20250109,165600,7543123215,4980,4980,4980,4980,0
20250109,165500,7543123215,4980,4980,4980,4980,0
20250109,165400,7543123215,4980,4980,4980,4980,0
20250109,165300,7543123215,4980,4980,4980,4980,0
20250109,165200,7543123215,4980,4980,4980,4980,0
20250109,165100,7543123215,4980,4980,4980,4980,0
20250109,165000,7543123215,4980,4980,4980,4980,0
20250109,164900,7543123215,4980,4980,4980,4980,0
20250109,164800,7543123215,4980,4980,4980,4980,0
20250109,164700,7543123215,4980,4980,4980,4980,0
20250109,164600,7543123215,4980,4980,4980,4980,0
20250109,164500,7543123215,4980,4980,4980,4980,0
20250109,164400,7543123215,4980,4980,4980,4980,0
20250109,164300,7543123215,4980,4980,4980,4980,0
20250109,164200,7543123215,4980,4980,4980,4980,0
20250109,164100,7543123215,4980,4980,4980,4980,0
20250109,164000,7543123215,4980,4980,4980,4980,0
20250109,163900,7543123215,4980,4980,4980,4980,0
20250109,163800,7543123215,4980,4980,4980,4980,0
20250109,163700,7543123215,4980,4980,4980,4980,0
20250109,163600,7543123215,4980,4980,4980,4980,0
20250109,163500,7543123215,4980,4980,4980,4980,0
20250109,163400,7543123215,4980,4980,4980,4980,0
20250109,163300,7543123215,4980,4980,4980,4980,0
20250109,163200,7543123215,4980,4980,4980,4980,28259
20250109,163100,7543123215,4980,4980,4980,4980,0
20250109,163000,7543123215,4980,4980,4980,4980,0
20250109,162900,7543123215,4980,4980,4980,4980,0
20250109,162800,7543123215,4980,4980,4980,4980,0
20250109,162700,7543123215,4980,4980,4980,4980,0
20250109,162600,7543123215,4980,4980,4980,4980,0
20250109,162500,7543123215,4980,4980,4980,4980,0
20250109,162400,7543123215,4980,4980,4980,4980,0
20250109,162300,7543123215,4980,4980,4980,4980,0
20250109,162200,7543123215,4980,4980,4980,4980,0
20250109,162100,7543123215,4980,4980,4980,4980,0
20250109,162000,7543123215,4980,4980,4980,4980,0
20250109,161900,7543123215,4980,4980,4980,4980,0
20250109,161800,7543123215,4980,4980,4980,4980,0
20250109,161700,7543123215,4980,4980,4980,4980,0
20250109,161600,7543123215,4980,4980,4980,4980,0
20250109,161500,7543123215,4980,4980,4980,4980,0
20250109,161400,7543123215,4980,4980,4980,4980,0
20250109,161300,7543123215,4980,4980,4980,4980,0
20250109,161200,7543123215,4980,4980,4980,4980,0
20250109,161100,7543123215,4980,4980,4980,4980,0
20250109,161000,7543123215,4980,4980,4980,4980,0
20250109,160900,7543123215,4980,4980,4980,4980,0
20250109,160800,7543123215,4980,4980,4980,4980,0
20250109,160700,7543123215,4980,4980,4980,4980,0
20250109,160600,7543123215,4980,4980,4980,4980,0
20250109,160500,7543123215,4980,4980,4980,4980,0
20250109,160400,7543123215,4980,4980,4980,4980,0
20250109,160300,7543123215,4980,4980,4980,4980,0
20250109,160200,7543123215,4980,4980,4980,4980,28259
20250109,160100,7543123215,4980,4980,4980,4980,0
20250109,160000,7543123215,4980,4980,4980,4980,0
20250109,155900,7543123215,4980,4980,4980,4980,0
20250109,155800,7543123215,4980,4980,4980,4980,0
20250109,155700,7543123215,4980,4980,4980,4980,0
20250109,155600,7543123215,4980,4980,4980,4980,0
20250109,155500,7543123215,4980,4980,4980,4980,0
20250109,155400,7543123215,4980,4980,4980,4980,0
20250109,155300,7543123215,4980,4980,4980,4980,0
20250109,155200,7543123215,4980,4980,4980,4980,0
20250109,155100,7543123215,4980,4980,4980,4980,0
20250109,155000,7543123215,4980,4980,4980,4980,0
20250109,154900,7543123215,4980,4980,4980,4980,0
20250109,154800,7543123215,4980,4980,4980,4980,0
20250109,154700,7543123215,4980,4980,4980,4980,0
20250109,154600,7543123215,4980,4980,4980,4980,0
20250109,154500,7543123215,4980,4980,4980,4980,0
20250109,154400,7543123215,4980,4980,4980,4980,0
20250109,154300,7543123215,4980,4980,4980,4980,0
20250109,154200,7543123215,4980,4980,4980,4980,0
20250109,154100,7543123215,4980,4980,4980,4980,0
20250109,154000,7543123215,4980,4980,4980,4980,0
20250109,153900,7543123215,4980,4980,4980,4980,0
20250109,153800,7543123215,4980,4980,4980,4980,0
20250109,153700,7543123215,4980,4980,4980,4980,0
20250109,153600,7543123215,4980,4980,4980,4980,0
20250109,153500,7543123215,4980,4980,4980,4980,0
20250109,153400,7543123215,4980,4980,4980,4980,0
20250109,153300,7543123215,4980,4980,4980,4980,0
20250109,153200,7543123215,4980,4980,4980,4980,28259
20250109,153100,7543123215,4980,4980,4980,4980,0
20250109,153000,7543123215,4980,4980,4980,4980,28259
20250109,152900,7402393395,4980,4980,4980,4980,0
20250109,152800,7402393395,4980,4980,4980,4980,0
20250109,152700,7402393395,4980,4980,4980,4980,0
20250109,152600,7402393395,4980,4980,4980,4980,0
20250109,152500,7402393395,4980,4980,4980,4980,0
20250109,152400,7402393395,4980,4980,4980,4980,0
20250109,152300,7402393395,4980,4980,4980,4980,0
20250109,152200,7402393395,4980,4980,4980,4980,0
20250109,152100,7402393395,4980,4980,4980,4980,0
20250109,152000,7402393395,4980,4980,4980,4980,0
20250109,151900,7402393395,4980,4980,4985,4965,6630
20250109,151800,7369435205,4985,4990,4995,4975,6268
20250109,151700,7338158695,4990,4975,5000,4965,12089
20250109,151600,7277918300,4975,4960,4975,4960,11958
20250109,151500,7218547745,4960,4965,4970,4955,3166
20250109,151400,7202847560,4960,4960,4960,4950,17502
20250109,151300,7116116900,4960,4970,4970,4955,13586
20250109,151200,7048693560,4970,4975,4975,4970,9122
20250109,151100,7003334355,4975,4975,4980,4970,6485
20250109,151000,6971059765,4975,4985,4985,4970,10931
20250109,150900,6916650630,4985,4985,4985,4980,5486
20250109,150800,6889325550,4985,4985,4985,4980,1280
20250109,150700,6882944900,4985,4985,4985,4980,6135
20250109,150600,6852382245,4985,4985,4985,4980,5104
20250109,150500,6826953270,4990,4985,4990,4985,1112
20250109,150400,6821409690,4990,4985,4990,4985,797
20250109,150300,6817435290,4990,4990,4990,4985,6419
20250109,150200,6785434655,4990,4990,4995,4985,5366
20250109,150100,6758658315,4995,4990,4995,4990,16232
20250109,150000,6677658285,4995,4990,4995,4990,1670
20250109,145900,6669322675,4995,4995,4995,4995,3499
20250109,145800,6651845170,4995,5000,5000,4990,4904
20250109,145700,6627349660,5000,4995,5000,4995,620
20250109,145600,6624250825,4995,5000,5000,4995,300
20250109,145500,6622752210,4995,4995,5000,4995,625
20250109,145400,6619629215,4995,5000,5000,4995,2847
20250109,145300,6605404695,5000,5000,5000,4995,3348
20250109,145200,6588681395,4995,5000,5000,4995,496
20250109,145100,6586202895,5000,5000,5000,4995,273
20250109,145000,6584838895,5000,4995,5000,4995,53
20250109,144900,6584574100,5000,4995,5000,4995,614
20250109,144800,6581505165,5000,5000,5000,4995,1950
20250109,144700,6571764110,4995,4995,5000,4995,1658
20250109,144600,6563481720,4995,5000,5000,4995,1309
20250109,144500,6556938375,5000,5000,5010,4995,5093
20250109,144400,6531469750,5010,5020,5020,4995,8646
20250109,144300,6488277700,5000,5020,5020,5000,5750
20250109,144200,6459514620,5010,5010,5010,5010,406
20250109,144100,6457480560,5020,5020,5020,5020,2370
20250109,144000,6445583160,5030,5030,5030,5030,152
20250109,143900,6444818600,5030,5030,5030,5030,52
20250109,143800,6444557040,5030,5030,5030,5030,50
20250109,143700,6444305540,5020,5000,5020,5000,5552
20250109,143600,6416462900,5010,5010,5010,5000,1455
20250109,143500,6409175790,5010,5030,5030,5010,3858
20250109,143400,6389814620,5030,5030,5030,5030,0
20250109,143300,6389814620,5030,5030,5040,5030,4580
20250109,143200,6366771210,5030,5030,5030,5020,9602
20250109,143100,6318473690,5030,5030,5030,5020,3448
20250109,143000,6301130450,5010,5030,5040,5010,2763
20250109,142900,6287231540,5030,5020,5030,5020,1177
20250109,142800,6281321740,5020,5010,5020,5000,1809
20250109,142700,6272254520,5010,4995,5010,4995,8327
20250109,142600,6230633435,5000,4995,5000,4995,1543
20250109,142500,6222920035,4995,4995,5000,4990,3590
20250109,142400,6204992125,5000,4995,5000,4995,2967
20250109,142300,6190171945,5000,5000,5000,5000,126
20250109,142200,6189541945,5000,5000,5000,5000,1874
20250109,142100,6180171945,5000,5000,5000,5000,3331
20250109,142000,6163516945,5000,5000,5010,5000,7594
20250109,141900,6125546345,5000,5000,5000,5000,3146
20250109,141800,6109816345,5000,5000,5010,5000,1750
20250109,141700,6101066285,5010,5010,5010,5010,2
20250109,141600,6101056265,5000,5010,5010,5000,1192
20250109,141500,6095092915,5010,5010,5010,5010,335
20250109,141400,6093414565,5010,5010,5010,5010,61
20250109,141300,6093108955,5010,5010,5010,5010,1064
20250109,141200,6087778315,5010,5020,5020,5010,5631
20250109,141100,6059566755,5020,5020,5020,5010,909
20250109,141000,6055006645,5020,5010,5020,5000,1405
20250109,140900,6047967285,5010,5010,5010,5000,382
20250109,140800,6046053975,5010,5010,5010,5010,1615
20250109,140700,6037962825,5010,5000,5010,5000,431
20250109,140600,6035807815,5010,5000,5010,5000,517
20250109,140500,6033222795,5010,4995,5010,4995,379
20250109,140400,6031329315,5000,5000,5000,5000,293
20250109,140300,6029864315,5000,5000,5000,4995,659
20250109,140200,6026570815,5000,4995,5000,4995,715
20250109,140100,6022998185,4995,4995,5000,4995,7800
20250109,140000,5984025285,4995,4995,5010,4995,3021
20250109,135900,5968935375,5010,5000,5010,5000,1327
20250109,135800,5962299025,5000,5000,5000,5000,967
20250109,135700,5957464025,5000,5000,5000,5000,6339
20250109,135600,5925769025,5000,5010,5010,5000,2445
20250109,135500,5913519815,5010,5010,5010,5010,323
20250109,135400,5911901585,5010,5010,5010,5000,6535
20250109,135300,5879210655,5010,5000,5010,5000,1691
20250109,135200,5870752625,5000,5010,5010,5000,7096
20250109,135100,5835257715,5010,5010,5020,5010,115
20250109,135000,5834681555,5010,5020,5020,5010,52
20250109,134900,5834421015,5020,5010,5020,5010,449
20250109,134800,5832171515,5010,5010,5010,5010,946
20250109,134700,5827432055,5010,5010,5010,5010,832
20250109,134600,5823263735,5010,5010,5010,5010,920
20250109,134500,5818654535,5020,5020,5030,5010,606
20250109,134400,5815616865,5010,5020,5020,5010,1340
20250109,134300,5808896265,5020,5010,5020,5010,1105
20250109,134200,5803358225,5010,5010,5010,5010,50
20250109,134100,5803107725,5010,5010,5010,5010,322
20250109,134000,5801494505,5010,5020,5020,5010,2118
20250109,133900,5790881325,5010,5010,5010,5010,215
20250109,133800,5789804175,5010,5020,5020,5010,2735
20250109,133700,5776098375,5010,5020,5020,5010,612
20250109,133600,5773029325,5020,5010,5030,5010,262
20250109,133500,5771714255,5010,5010,5010,5010,612
20250109,133400,5768648135,5010,5010,5010,5000,15600
20250109,133300,5690509475,5010,5020,5020,5010,1237
20250109,133200,5684311615,5020,5020,5030,5020,193
20250109,133100,5683341935,5020,5020,5020,5020,1728
20250109,133000,5674667375,5020,5030,5030,5020,573
20250109,132900,5671790185,5010,5020,5020,5010,1368
20250109,132800,5664925825,5020,5020,5020,5020,458
20250109,132700,5662626665,5030,5020,5030,5020,164
20250109,132600,5661803255,5020,5020,5020,5020,3671
20250109,132500,5643374835,5020,5010,5020,5010,3076
20250109,132400,5627953855,5010,5020,5020,5010,3101
20250109,132300,5612410625,5020,5020,5020,5020,1728
20250109,132200,5603736065,5020,5030,5030,5020,93
20250109,132100,5603269125,5020,5030,5030,5020,1355
20250109,132000,5596466975,5030,5030,5030,5030,2194
20250109,131900,5585431155,5030,5030,5030,5020,9490
20250109,131800,5537759215,5030,5030,5030,5020,770
20250109,131700,5533892795,5020,5030,5040,5020,5759
20250109,131600,5504952235,5030,5030,5030,5030,1430
20250109,131500,5497759335,5030,5040,5040,5030,717
20250109,131400,5494147165,5040,5040,5050,5040,7057
20250109,131300,5458579875,5040,5050,5050,5040,3825
20250109,131200,5439266275,5050,5050,5050,5050,932
20250109,131100,5434559675,5050,5050,5060,5050,525
20250109,131000,5431906835,5060,5060,5070,5060,1307
20250109,130900,5425283025,5060,5060,5070,5060,1745
20250109,130800,5416441435,5060,5070,5070,5050,934
20250109,130700,5411718315,5070,5070,5070,5070,82
20250109,130600,5411302575,5070,5070,5070,5050,1802
20250109,130500,5402181385,5070,5060,5070,5060,5700
20250109,130400,5373286935,5060,5060,5060,5050,1028
20250109,130300,5368085285,5060,5060,5060,5060,1101
20250109,130200,5362514225,5060,5060,5070,5060,1638
20250109,130100,5354225745,5060,5070,5070,5060,1003
20250109,130000,5349150545,5060,5060,5060,5060,953
20250109,125900,5344328365,5060,5050,5060,5050,350
20250109,125800,5342559855,5050,5060,5060,5050,568
20250109,125700,5339688815,5060,5030,5060,5030,1965
20250109,125600,5329791355,5040,5040,5050,5030,3439
20250109,125500,5312462905,5040,5040,5040,5030,924
20250109,125400,5307808055,5030,5040,5040,5030,1016
20250109,125300,5302688375,5030,5040,5050,5030,1729
20250109,125200,5293975455,5040,5040,5040,5040,500
20250109,125100,5291455455,5040,5050,5050,5040,240
20250109,125000,5290244845,5050,5040,5050,5040,1903
20250109,124900,5280639715,5040,5030,5040,5030,670
20250109,124800,5277265265,5030,5040,5040,5030,940
20250109,124700,5272528815,5040,5040,5050,5040,518
20250109,124600,5269917775,5040,5040,5040,5030,1256
20250109,124500,5263588405,5050,5040,5050,5040,479
20250109,124400,5261174235,5040,5040,5040,5040,1464
20250109,124300,5253795675,5040,5040,5040,5040,245
20250109,124200,5252560875,5040,5040,5040,5030,1112
20250109,124100,5246957785,5030,5060,5060,5030,4031
20250109,124000,5226608085,5060,5060,5060,5050,1306
20250109,123900,5220001425,5060,5050,5060,5040,3948
20250109,123800,5200064625,5050,5030,5050,5030,7796
20250109,123700,5160768315,5040,5030,5040,5020,2284
20250109,123600,5149281155,5020,5020,5020,5020,978
20250109,123500,5144371595,5010,5010,5020,5000,1740
20250109,123400,5135662115,5010,5020,5020,5010,582
20250109,123300,5132744505,5020,5020,5020,5010,1225
20250109,123200,5126595695,5010,5010,5020,5010,628
20250109,123100,5123447425,5010,5010,5010,5010,277
20250109,123000,5122059655,5020,5020,5020,5010,264
20250109,122900,5120736975,5010,5010,5020,5010,1906
20250109,122800,5111187815,5010,5010,5010,5000,885
20250109,122700,5106760945,5000,5010,5010,5000,587
20250109,122600,5103821805,5010,5010,5010,5000,1902
20250109,122500,5094293655,5010,5000,5010,5000,3507
20250109,122400,5076753645,5010,5000,5010,5000,1665
20250109,122300,5068416045,5000,5020,5020,5000,31314
20250109,122200,4911739025,5010,5020,5020,5010,1699
20250109,122100,4903211095,5020,5010,5020,5010,3481
20250109,122000,4885747975,5020,5020,5020,5010,2923
20250109,121900,4871075335,5010,5020,5020,5010,468
20250109,121800,4868728645,5010,5020,5020,5010,397
20250109,121700,4866737755,5020,5010,5020,5010,335
20250109,121600,4865057075,5010,5020,5020,5010,322
20250109,121500,4863442045,5020,5020,5020,5010,643
20250109,121400,4860216875,5020,5020,5020,5010,3812
20250109,121300,4841106285,5020,5020,5020,5010,464
20250109,121200,4838778175,5010,5020,5020,5010,3153
20250109,121100,4822951035,5020,5020,5020,5020,574
20250109,121000,4820069555,5020,5020,5020,5010,2145
20250109,120900,4809302675,5030,5030,5030,5020,1606
20250109,120800,4801232195,5030,5030,5030,5020,538
20250109,120700,4798528925,5020,5020,5020,5020,452
20250109,120600,4796259885,5020,5020,5020,5010,1524
20250109,120500,4788619605,5010,5020,5020,5010,685
20250109,120400,4785187735,5020,5030,5030,5020,3406
20250109,120300,4768084325,5030,5030,5030,5020,2193
20250109,120200,4757057345,5040,5030,5040,5020,1142
20250109,120100,4751312735,5030,5020,5030,5020,1338
20250109,120000,4744595275,5020,5010,5020,5010,687
20250109,115900,4741153375,5010,5010,5020,5010,3220
20250109,115800,4725020115,5010,5020,5020,5010,6487
20250109,115700,4692513675,5020,5020,5030,5020,496
20250109,115600,4690022645,5020,5030,5030,5020,3597
20250109,115500,4671964305,5030,5030,5040,5020,1445
20250109,115400,4664704525,5030,5020,5030,5020,1174
20250109,115300,4658810725,5020,5020,5020,5020,213
20250109,115200,4657741465,5020,5030,5040,5020,2380
20250109,115100,4645765075,5040,5030,5040,5030,727
20250109,115000,4642103885,5030,5030,5030,5030,2423
20250109,114900,4629916195,5030,5040,5040,5030,846
20250109,114800,4625660415,5040,5020,5040,5020,1462
20250109,114700,4618313055,5020,5030,5030,5020,549
20250109,114600,4615552485,5030,5020,5030,5020,2479
20250109,114500,4603105895,5020,5020,5020,5020,540
20250109,114400,4600395095,5030,5030,5030,5020,2382
20250109,114300,4588414855,5040,5040,5040,5030,3126
20250109,114200,4572690865,5040,5040,5040,5030,306
20250109,114100,4571150525,5030,5040,5040,5030,261
20250109,114000,4569837605,5040,5030,5060,5030,3431
20250109,113900,4552517385,5030,5030,5030,5020,766
20250109,113800,4548665255,5030,5040,5040,5020,2181
20250109,113700,4537701505,5050,5040,5050,5040,2725
20250109,113600,4523947255,5030,5040,5040,5020,1786
20250109,113500,4514947825,5030,5020,5030,5010,2665
20250109,113400,4501560725,5010,5030,5040,5000,53137
20250109,113300,4235502605,5040,5040,5050,5030,5508
20250109,113200,4207775905,5040,5050,5060,5040,2282
20250109,113100,4196260675,5050,5040,5050,5040,1576
20250109,113000,4188313375,5040,5040,5060,5040,3692
20250109,112900,4169692305,5050,5060,5060,5040,3933
20250109,112800,4149849195,5060,5060,5060,5050,2088
20250109,112700,4139299215,5060,5060,5060,5060,325
20250109,112600,4137654715,5060,5050,5070,5050,1218
20250109,112500,4131499125,5050,5050,5050,5040,3096
20250109,112400,4115884805,5040,5050,5060,5040,8287
20250109,112300,4074096265,5050,5050,5060,5050,516
20250109,112200,4071490365,5050,5060,5060,5050,3420
20250109,112100,4054218835,5060,5060,5070,5060,1233
20250109,112000,4047979765,5060,5050,5060,5050,300
20250109,111900,4046462405,5060,5060,5060,5050,3984
20250109,111800,4026304235,5060,5050,5070,5050,965
20250109,111700,4021423905,5040,5050,5050,5040,5207
20250109,111600,3995178495,5050,5060,5060,5030,12852
20250109,111500,3930399605,5060,5070,5070,5060,1681
20250109,111400,3921893635,5070,5060,5070,5050,3867
20250109,111300,3902317615,5060,5070,5070,5060,11493
20250109,111200,3844134685,5070,5080,5100,5070,5822
20250109,111100,3814558725,5080,5100,5100,5080,3914
20250109,111000,3794645325,5100,5100,5100,5090,1118
20250109,110900,3788944545,5100,5100,5110,5100,658
20250109,110800,3785588735,5100,5100,5100,5100,2859
20250109,110700,3771007835,5100,5100,5110,5100,508
20250109,110600,3768413035,5110,5120,5120,5110,2489
20250109,110500,3755687645,5120,5120,5120,5110,709
20250109,110400,3752057665,5120,5100,5120,5100,1106
20250109,110300,3746405815,5100,5090,5100,5080,4520
20250109,110200,3723426955,5090,5110,5110,5090,5914
20250109,110100,3693293735,5090,5110,5130,5090,10763
20250109,110000,3638304565,5100,5140,5150,5100,8924
20250109,105900,3592656265,5150,5130,5150,5130,2581
20250109,105800,3579405125,5130,5140,5150,5130,6247
20250109,105700,3547335685,5140,5150,5160,5140,2964
20250109,105600,3532074245,5150,5150,5160,5150,2274
20250109,105500,3520360805,5150,5160,5170,5150,2866
20250109,105400,3505583405,5150,5180,5190,5150,4885
20250109,105300,3480334435,5180,5180,5190,5180,1941
20250109,105200,3470278375,5180,5200,5210,5180,3088
20250109,105100,3454251205,5200,5210,5220,5200,8224
20250109,105000,3411378485,5220,5170,5220,5160,14820
20250109,104900,3334421425,5170,5170,5180,5170,5817
20250109,104800,3304347035,5170,5160,5180,5160,1883
20250109,104700,3294597105,5170,5160,5170,5160,1807
20250109,104600,3285257425,5170,5180,5180,5170,2509
20250109,104500,3272280105,5180,5170,5180,5170,4107
20250109,104400,3251042865,5170,5170,5190,5170,14199
20250109,104300,3177443435,5170,5150,5180,5150,1827
20250109,104200,3167999905,5170,5160,5170,5150,7377
20250109,104100,3129947695,5170,5170,5170,5170,2234
20250109,104000,3118397915,5170,5180,5190,5170,8339
20250109,103900,3075209935,5190,5150,5190,5130,13188
20250109,103800,3007161215,5150,5140,5150,5130,3485
20250109,103700,2989247655,5140,5100,5140,5100,5280
20250109,103600,2962174795,5100,5110,5120,5080,3014
20250109,103500,2946799065,5110,5100,5110,5100,1611
20250109,103400,2938579055,5090,5110,5110,5090,847
20250109,103300,2934263475,5110,5100,5120,5100,2529
20250109,103200,2921344815,5100,5110,5110,5090,2736
20250109,103100,2907398245,5110,5120,5120,5110,1283
20250109,103000,2900834185,5120,5110,5120,5100,2062
20250109,102900,2890293275,5110,5110,5110,5100,1891
20250109,102800,2880636475,5110,5090,5120,5090,9910
20250109,102700,2830042995,5090,5100,5100,5090,5138
20250109,102600,2803847905,5090,5060,5090,5060,3451
20250109,102500,2786327745,5060,5070,5070,5060,1605
20250109,102400,2778191055,5080,5070,5080,5070,2100
20250109,102300,2767531375,5070,5090,5090,5060,3614
20250109,102200,2749214875,5090,5090,5090,5010,17109
20250109,102100,2662928545,5090,5100,5110,5090,8854
20250109,102000,2617790945,5090,5070,5090,5070,4558
20250109,101900,2594599055,5080,5070,5080,5070,3106
20250109,101800,2578827965,5060,5070,5070,5060,650
20250109,101700,2575534935,5070,5080,5080,5070,2650
20250109,101600,2562098205,5070,5070,5080,5070,3619
20250109,101500,2543749775,5080,5080,5080,5060,3781
20250109,101400,2524577045,5090,5060,5090,5050,6149
20250109,101300,2493398285,5060,5060,5060,5060,1094
20250109,101200,2487862645,5060,5050,5060,5050,1935
20250109,101100,2478080025,5050,5050,5050,5050,1001
20250109,101000,2473024975,5050,5050,5050,5040,953
20250109,100900,2468213185,5050,5030,5050,5030,727
20250109,100800,2464553015,5030,5040,5050,5020,5005
20250109,100700,2439352235,5040,5040,5040,5030,146
20250109,100600,2438617605,5040,5040,5040,5020,4262
20250109,100500,2417180025,5040,5050,5050,5040,1871
20250109,100400,2407744555,5050,5030,5060,5030,4570
20250109,100300,2384673875,5030,5040,5040,5030,1667
20250109,100200,2376283855,5040,5040,5040,5040,2275
20250109,100100,2364817855,5050,5040,5050,5030,2775
20250109,100000,2350835935,5040,5020,5040,5010,3932
20250109,095900,2331075415,5020,5010,5030,5010,182
20250109,095800,2330160075,5010,5020,5030,5010,3686
20250109,095700,2311666375,5020,5020,5020,5020,1102
20250109,095600,2306134335,5020,5030,5030,5020,581
20250109,095500,2303211955,5030,5020,5050,5020,2991
20250109,095400,2288128885,5030,5020,5030,5010,4645
20250109,095300,2264795495,5010,5020,5020,5010,4486
20250109,095200,2242275875,5020,5000,5020,4990,2605
20250109,095100,2229224300,4990,4990,5000,4990,705
20250109,095000,2225703350,4990,4990,5000,4990,832
20250109,094900,2221551600,4990,4990,4990,4985,1731
20250109,094800,2212914770,4990,4995,4995,4990,1981
20250109,094700,2203027565,4995,4990,4995,4990,622
20250109,094600,2199922120,4990,4990,4990,4985,2290
20250109,094500,2188504700,4985,4990,4995,4985,2282
20250109,094400,2177126390,4985,4980,4990,4975,2453
20250109,094300,2164899990,4980,4975,4980,4975,5527
20250109,094200,2137392480,4980,4985,4985,4975,2398
20250109,094100,2125461030,4975,4985,4990,4970,7430
20250109,094000,2088455075,4985,4985,4995,4985,3683
20250109,093900,2070074945,4985,4980,4985,4980,3870
20250109,093800,2050799295,4980,4985,4990,4980,2128
20250109,093700,2040193925,4985,4990,4990,4985,4631
20250109,093600,2017104430,4990,4990,5000,4985,6696
20250109,093500,1983681360,4995,4990,4995,4990,822
20250109,093400,1979578235,4995,5000,5000,4990,2417
20250109,093300,1967498510,5000,5010,5020,5000,1633
20250109,093200,1959307500,5020,4990,5020,4990,4928
20250109,093100,1934661020,4990,4985,4990,4985,2045
20250109,093000,1924461590,4990,4975,4990,4975,8376
20250109,092900,1882761125,4980,5010,5010,4975,18254
20250109,092800,1791597595,5010,5020,5020,5010,1057
20250109,092700,1786297025,5020,5030,5040,5020,826
20250109,092600,1782141025,5040,5010,5040,5010,10013
20250109,092500,1731864135,5010,5030,5030,5010,2269
20250109,092400,1720481665,5020,5030,5040,5020,3334
20250109,092300,1703722265,5030,5040,5040,5020,5476
20250109,092200,1676169765,5040,5000,5040,5000,8270
20250109,092100,1634734705,4995,5000,5010,4995,4655
20250109,092000,1611460510,5000,4985,5000,4985,5542
20250109,091900,1583761020,4980,4980,4990,4975,10975
20250109,091800,1529097645,4980,4985,4985,4975,6327
20250109,091700,1497601270,4985,4975,4990,4975,8106
20250109,091600,1457208140,4980,4995,4995,4975,9237
20250109,091500,1411185655,4995,5000,5000,4995,1912
20250109,091400,1401634380,5000,4985,5010,4985,7857
20250109,091300,1362398850,4985,5020,5020,4980,13934
20250109,091200,1292812415,5010,5000,5020,4995,7595
20250109,091100,1254804020,5000,5030,5030,5000,6509
20250109,091000,1222165270,5030,5020,5030,5020,4645
20250109,090900,1198813320,5020,5010,5040,5010,10283
20250109,090800,1147167440,5010,4970,5010,4970,8024
20250109,090700,1107110540,4980,5030,5030,4970,38171
20250109,090600,916520320,5020,4980,5030,4975,14980
20250109,090500,841735365,4975,4945,4985,4940,23318
20250109,090400,726107145,4945,4995,5020,4925,61621
20250109,090300,419478035,4995,5010,5030,4990,23481
20250109,090200,302005445,5010,5130,5130,4990,34277
20250109,090100,129020580,5130,5160,5160,5130,8848
20250109,090000,83543450,5160,5160,5200,5160,13164