KissMeData/099430/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200900,4793890950,6710,6710,6710,6710,12978
20250109,200800,4793890950,6710,6710,6710,6710,0
20250109,200700,4793890950,6710,6710,6710,6710,0
20250109,200600,4793890950,6710,6710,6710,6710,0
20250109,200500,4793890950,6710,6710,6710,6710,0
20250109,200400,4793890950,6710,6710,6710,6710,0
20250109,200300,4793890950,6710,6710,6710,6710,0
20250109,200200,4793890950,6710,6710,6710,6710,0
20250109,200100,4793890950,6710,6710,6710,6710,0
20250109,200000,4793890950,6710,6710,6710,6710,0
20250109,195900,4793890950,6710,6710,6710,6710,0
20250109,195800,4793890950,6710,6710,6710,6710,0
20250109,195700,4793890950,6710,6710,6710,6710,0
20250109,195600,4793890950,6710,6710,6710,6710,0
20250109,195500,4793890950,6710,6710,6710,6710,0
20250109,195400,4793890950,6710,6710,6710,6710,0
20250109,195300,4793890950,6710,6710,6710,6710,0
20250109,195200,4793890950,6710,6710,6710,6710,0
20250109,195100,4793890950,6710,6710,6710,6710,0
20250109,195000,4793890950,6710,6710,6710,6710,0
20250109,194900,4793890950,6710,6710,6710,6710,0
20250109,194800,4793890950,6710,6710,6710,6710,0
20250109,194700,4793890950,6710,6710,6710,6710,0
20250109,194600,4793890950,6710,6710,6710,6710,0
20250109,194500,4793890950,6710,6710,6710,6710,0
20250109,194400,4793890950,6710,6710,6710,6710,0
20250109,194300,4793890950,6710,6710,6710,6710,0
20250109,194200,4793890950,6710,6710,6710,6710,0
20250109,194100,4793890950,6710,6710,6710,6710,0
20250109,194000,4793890950,6710,6710,6710,6710,0
20250109,193900,4793890950,6710,6710,6710,6710,12978
20250109,193800,4793890950,6710,6710,6710,6710,0
20250109,193700,4793890950,6710,6710,6710,6710,0
20250109,193600,4793890950,6710,6710,6710,6710,0
20250109,193500,4793890950,6710,6710,6710,6710,0
20250109,193400,4793890950,6710,6710,6710,6710,0
20250109,193300,4793890950,6710,6710,6710,6710,0
20250109,193200,4793890950,6710,6710,6710,6710,0
20250109,193100,4793890950,6710,6710,6710,6710,0
20250109,193000,4793890950,6710,6710,6710,6710,0
20250109,192900,4793890950,6710,6710,6710,6710,0
20250109,192800,4793890950,6710,6710,6710,6710,0
20250109,192700,4793890950,6710,6710,6710,6710,0
20250109,192600,4793890950,6710,6710,6710,6710,0
20250109,192500,4793890950,6710,6710,6710,6710,0
20250109,192400,4793890950,6710,6710,6710,6710,0
20250109,192300,4793890950,6710,6710,6710,6710,0
20250109,192200,4793890950,6710,6710,6710,6710,0
20250109,192100,4793890950,6710,6710,6710,6710,0
20250109,192000,4793890950,6710,6710,6710,6710,0
20250109,191900,4793890950,6710,6710,6710,6710,0
20250109,191800,4793890950,6710,6710,6710,6710,0
20250109,191700,4793890950,6710,6710,6710,6710,0
20250109,191600,4793890950,6710,6710,6710,6710,0
20250109,191500,4793890950,6710,6710,6710,6710,0
20250109,191400,4793890950,6710,6710,6710,6710,0
20250109,191300,4793890950,6710,6710,6710,6710,0
20250109,191200,4793890950,6710,6710,6710,6710,0
20250109,191100,4793890950,6710,6710,6710,6710,0
20250109,191000,4793890950,6710,6710,6710,6710,0
20250109,190900,4793890950,6710,6710,6710,6710,12978
20250109,190800,4793890950,6710,6710,6710,6710,0
20250109,190700,4793890950,6710,6710,6710,6710,0
20250109,190600,4793890950,6710,6710,6710,6710,0
20250109,190500,4793890950,6710,6710,6710,6710,0
20250109,190400,4793890950,6710,6710,6710,6710,0
20250109,190300,4793890950,6710,6710,6710,6710,0
20250109,190200,4793890950,6710,6710,6710,6710,0
20250109,190100,4793890950,6710,6710,6710,6710,0
20250109,190000,4793890950,6710,6710,6710,6710,0
20250109,185900,4793890950,6710,6710,6710,6710,0
20250109,185800,4793890950,6710,6710,6710,6710,0
20250109,185700,4793890950,6710,6710,6710,6710,0
20250109,185600,4793890950,6710,6710,6710,6710,0
20250109,185500,4793890950,6710,6710,6710,6710,0
20250109,185400,4793890950,6710,6710,6710,6710,0
20250109,185300,4793890950,6710,6710,6710,6710,0
20250109,185200,4793890950,6710,6710,6710,6710,0
20250109,185100,4793890950,6710,6710,6710,6710,0
20250109,185000,4793890950,6710,6710,6710,6710,0
20250109,184900,4793890950,6710,6710,6710,6710,0
20250109,184800,4793890950,6710,6710,6710,6710,0
20250109,184700,4793890950,6710,6710,6710,6710,0
20250109,184600,4793890950,6710,6710,6710,6710,0
20250109,184500,4793890950,6710,6710,6710,6710,0
20250109,184400,4793890950,6710,6710,6710,6710,0
20250109,184300,4793890950,6710,6710,6710,6710,0
20250109,184200,4793890950,6710,6710,6710,6710,0
20250109,184100,4793890950,6710,6710,6710,6710,0
20250109,184000,4793890950,6710,6710,6710,6710,0
20250109,183900,4793890950,6710,6710,6710,6710,12978
20250109,183800,4793890950,6710,6710,6710,6710,0
20250109,183700,4793890950,6710,6710,6710,6710,0
20250109,183600,4793890950,6710,6710,6710,6710,0
20250109,183500,4793890950,6710,6710,6710,6710,0
20250109,183400,4793890950,6710,6710,6710,6710,0
20250109,183300,4793890950,6710,6710,6710,6710,0
20250109,183200,4793890950,6710,6710,6710,6710,0
20250109,183100,4793890950,6710,6710,6710,6710,0
20250109,183000,4793890950,6710,6710,6710,6710,0
20250109,182900,4793890950,6710,6710,6710,6710,0
20250109,182800,4793890950,6710,6710,6710,6710,0
20250109,182700,4793890950,6710,6710,6710,6710,0
20250109,182600,4793890950,6710,6710,6710,6710,0
20250109,182500,4793890950,6710,6710,6710,6710,0
20250109,182400,4793890950,6710,6710,6710,6710,0
20250109,182300,4793890950,6710,6710,6710,6710,0
20250109,182200,4793890950,6710,6710,6710,6710,0
20250109,182100,4793890950,6710,6710,6710,6710,0
20250109,182000,4793890950,6710,6710,6710,6710,0
20250109,181900,4793890950,6710,6710,6710,6710,0
20250109,181800,4793890950,6710,6710,6710,6710,0
20250109,181700,4793890950,6710,6710,6710,6710,0
20250109,181600,4793890950,6710,6710,6710,6710,0
20250109,181500,4793890950,6710,6710,6710,6710,0
20250109,181400,4793890950,6710,6710,6710,6710,0
20250109,181300,4793890950,6710,6710,6710,6710,0
20250109,181200,4793890950,6710,6710,6710,6710,0
20250109,181100,4793890950,6710,6710,6710,6710,0
20250109,181000,4793890950,6710,6710,6710,6710,0
20250109,180900,4793890950,6710,6710,6710,6710,12978
20250109,180800,4793890950,6710,6710,6710,6710,0
20250109,180700,4793890950,6710,6710,6710,6710,0
20250109,180600,4793890950,6710,6710,6710,6710,0
20250109,180500,4793890950,6710,6710,6710,6710,0
20250109,180400,4793890950,6710,6710,6710,6710,0
20250109,180300,4793890950,6710,6710,6710,6710,0
20250109,180200,4793890950,6710,6710,6710,6710,0
20250109,180100,4793890950,6710,6710,6710,6710,0
20250109,180000,4793890950,6710,6710,6710,6710,0
20250109,175900,4793890950,6710,6710,6710,6710,0
20250109,175800,4793890950,6710,6710,6710,6710,0
20250109,175700,4793890950,6710,6710,6710,6710,0
20250109,175600,4793890950,6710,6710,6710,6710,0
20250109,175500,4793890950,6710,6710,6710,6710,0
20250109,175400,4793890950,6710,6710,6710,6710,0
20250109,175300,4793890950,6710,6710,6710,6710,0
20250109,175200,4793890950,6710,6710,6710,6710,0
20250109,175100,4793890950,6710,6710,6710,6710,0
20250109,175000,4793890950,6710,6710,6710,6710,0
20250109,174900,4793890950,6710,6710,6710,6710,0
20250109,174800,4793890950,6710,6710,6710,6710,0
20250109,174700,4793890950,6710,6710,6710,6710,0
20250109,174600,4793890950,6710,6710,6710,6710,0
20250109,174500,4793890950,6710,6710,6710,6710,0
20250109,174400,4793890950,6710,6710,6710,6710,0
20250109,174300,4793890950,6710,6710,6710,6710,0
20250109,174200,4793890950,6710,6710,6710,6710,0
20250109,174100,4793890950,6710,6710,6710,6710,0
20250109,174000,4793890950,6710,6710,6710,6710,0
20250109,173900,4793890950,6710,6710,6710,6710,12978
20250109,173800,4793890950,6710,6710,6710,6710,0
20250109,173700,4793890950,6710,6710,6710,6710,0
20250109,173600,4793890950,6710,6710,6710,6710,0
20250109,173500,4793890950,6710,6710,6710,6710,0
20250109,173400,4793890950,6710,6710,6710,6710,0
20250109,173300,4793890950,6710,6710,6710,6710,0
20250109,173200,4793890950,6710,6710,6710,6710,0
20250109,173100,4793890950,6710,6710,6710,6710,0
20250109,173000,4793890950,6710,6710,6710,6710,0
20250109,172900,4793890950,6710,6710,6710,6710,0
20250109,172800,4793890950,6710,6710,6710,6710,0
20250109,172700,4793890950,6710,6710,6710,6710,0
20250109,172600,4793890950,6710,6710,6710,6710,0
20250109,172500,4793890950,6710,6710,6710,6710,0
20250109,172400,4793890950,6710,6710,6710,6710,0
20250109,172300,4793890950,6710,6710,6710,6710,0
20250109,172200,4793890950,6710,6710,6710,6710,0
20250109,172100,4793890950,6710,6710,6710,6710,0
20250109,172000,4793890950,6710,6710,6710,6710,0
20250109,171900,4793890950,6710,6710,6710,6710,0
20250109,171800,4793890950,6710,6710,6710,6710,0
20250109,171700,4793890950,6710,6710,6710,6710,0
20250109,171600,4793890950,6710,6710,6710,6710,0
20250109,171500,4793890950,6710,6710,6710,6710,0
20250109,171400,4793890950,6710,6710,6710,6710,0
20250109,171300,4793890950,6710,6710,6710,6710,0
20250109,171200,4793890950,6710,6710,6710,6710,0
20250109,171100,4793890950,6710,6710,6710,6710,0
20250109,171000,4793890950,6710,6710,6710,6710,0
20250109,170900,4793890950,6710,6710,6710,6710,12978
20250109,170800,4793890950,6710,6710,6710,6710,0
20250109,170700,4793890950,6710,6710,6710,6710,0
20250109,170600,4793890950,6710,6710,6710,6710,0
20250109,170500,4793890950,6710,6710,6710,6710,0
20250109,170400,4793890950,6710,6710,6710,6710,0
20250109,170300,4793890950,6710,6710,6710,6710,0
20250109,170200,4793890950,6710,6710,6710,6710,0
20250109,170100,4793890950,6710,6710,6710,6710,0
20250109,170000,4793890950,6710,6710,6710,6710,0
20250109,165900,4793890950,6710,6710,6710,6710,0
20250109,165800,4793890950,6710,6710,6710,6710,0
20250109,165700,4793890950,6710,6710,6710,6710,0
20250109,165600,4793890950,6710,6710,6710,6710,0
20250109,165500,4793890950,6710,6710,6710,6710,0
20250109,165400,4793890950,6710,6710,6710,6710,0
20250109,165300,4793890950,6710,6710,6710,6710,0
20250109,165200,4793890950,6710,6710,6710,6710,0
20250109,165100,4793890950,6710,6710,6710,6710,0
20250109,165000,4793890950,6710,6710,6710,6710,0
20250109,164900,4793890950,6710,6710,6710,6710,0
20250109,164800,4793890950,6710,6710,6710,6710,0
20250109,164700,4793890950,6710,6710,6710,6710,0
20250109,164600,4793890950,6710,6710,6710,6710,0
20250109,164500,4793890950,6710,6710,6710,6710,0
20250109,164400,4793890950,6710,6710,6710,6710,0
20250109,164300,4793890950,6710,6710,6710,6710,0
20250109,164200,4793890950,6710,6710,6710,6710,0
20250109,164100,4793890950,6710,6710,6710,6710,0
20250109,164000,4793890950,6710,6710,6710,6710,0
20250109,163900,4793890950,6710,6710,6710,6710,12978
20250109,163800,4793890950,6710,6710,6710,6710,0
20250109,163700,4793890950,6710,6710,6710,6710,0
20250109,163600,4793890950,6710,6710,6710,6710,0
20250109,163500,4793890950,6710,6710,6710,6710,0
20250109,163400,4793890950,6710,6710,6710,6710,0
20250109,163300,4793890950,6710,6710,6710,6710,0
20250109,163200,4793890950,6710,6710,6710,6710,0
20250109,163100,4793890950,6710,6710,6710,6710,0
20250109,163000,4793890950,6710,6710,6710,6710,0
20250109,162900,4793890950,6710,6710,6710,6710,0
20250109,162800,4793890950,6710,6710,6710,6710,0
20250109,162700,4793890950,6710,6710,6710,6710,0
20250109,162600,4793890950,6710,6710,6710,6710,0
20250109,162500,4793890950,6710,6710,6710,6710,0
20250109,162400,4793890950,6710,6710,6710,6710,0
20250109,162300,4793890950,6710,6710,6710,6710,0
20250109,162200,4793890950,6710,6710,6710,6710,0
20250109,162100,4793890950,6710,6710,6710,6710,0
20250109,162000,4793890950,6710,6710,6710,6710,0
20250109,161900,4793890950,6710,6710,6710,6710,0
20250109,161800,4793890950,6710,6710,6710,6710,0
20250109,161700,4793890950,6710,6710,6710,6710,0
20250109,161600,4793890950,6710,6710,6710,6710,0
20250109,161500,4793890950,6710,6710,6710,6710,0
20250109,161400,4793890950,6710,6710,6710,6710,0
20250109,161300,4793890950,6710,6710,6710,6710,0
20250109,161200,4793890950,6710,6710,6710,6710,0
20250109,161100,4793890950,6710,6710,6710,6710,0
20250109,161000,4793890950,6710,6710,6710,6710,0
20250109,160900,4793890950,6710,6710,6710,6710,12978
20250109,160800,4793890950,6710,6710,6710,6710,0
20250109,160700,4793890950,6710,6710,6710,6710,0
20250109,160600,4793890950,6710,6710,6710,6710,0
20250109,160500,4793890950,6710,6710,6710,6710,0
20250109,160400,4793890950,6710,6710,6710,6710,0
20250109,160300,4793890950,6710,6710,6710,6710,0
20250109,160200,4793890950,6710,6710,6710,6710,0
20250109,160100,4793890950,6710,6710,6710,6710,0
20250109,160000,4793890950,6710,6710,6710,6710,0
20250109,155900,4793890950,6710,6710,6710,6710,0
20250109,155800,4793890950,6710,6710,6710,6710,0
20250109,155700,4793890950,6710,6710,6710,6710,0
20250109,155600,4793890950,6710,6710,6710,6710,0
20250109,155500,4793890950,6710,6710,6710,6710,0
20250109,155400,4793890950,6710,6710,6710,6710,0
20250109,155300,4793890950,6710,6710,6710,6710,0
20250109,155200,4793890950,6710,6710,6710,6710,0
20250109,155100,4793890950,6710,6710,6710,6710,0
20250109,155000,4793890950,6710,6710,6710,6710,0
20250109,154900,4793890950,6710,6710,6710,6710,0
20250109,154800,4793890950,6710,6710,6710,6710,0
20250109,154700,4793890950,6710,6710,6710,6710,0
20250109,154600,4793890950,6710,6710,6710,6710,0
20250109,154500,4793890950,6710,6710,6710,6710,0
20250109,154400,4793890950,6710,6710,6710,6710,0
20250109,154300,4793890950,6710,6710,6710,6710,0
20250109,154200,4793890950,6710,6710,6710,6710,0
20250109,154100,4793890950,6710,6710,6710,6710,0
20250109,154000,4793890950,6710,6710,6710,6710,0
20250109,153900,4793890950,6710,6710,6710,6710,12978
20250109,153800,4793890950,6710,6710,6710,6710,0
20250109,153700,4793890950,6710,6710,6710,6710,0
20250109,153600,4793890950,6710,6710,6710,6710,0
20250109,153500,4793890950,6710,6710,6710,6710,0
20250109,153400,4793890950,6710,6710,6710,6710,0
20250109,153300,4793890950,6710,6710,6710,6710,0
20250109,153200,4793890950,6710,6710,6710,6710,0
20250109,153100,4793890950,6710,6710,6710,6710,0
20250109,153000,4793890950,6710,6710,6710,6710,12978
20250109,152900,4706808570,6700,6700,6700,6700,0
20250109,152800,4706808570,6700,6700,6700,6700,0
20250109,152700,4706808570,6700,6700,6700,6700,0
20250109,152600,4706808570,6700,6700,6700,6700,0
20250109,152500,4706808570,6700,6700,6700,6700,0
20250109,152400,4706808570,6700,6700,6700,6700,0
20250109,152300,4706808570,6700,6700,6700,6700,0
20250109,152200,4706808570,6700,6700,6700,6700,0
20250109,152100,4706808570,6700,6700,6700,6700,0
20250109,152000,4706808570,6700,6700,6700,6700,0
20250109,151900,4706808570,6700,6700,6700,6680,2420
20250109,151800,4690604070,6700,6700,6700,6690,406
20250109,151700,4687884720,6700,6690,6700,6680,1904
20250109,151600,4675132460,6690,6700,6700,6690,1634
20250109,151500,4664196570,6700,6700,6700,6680,236
20250109,151400,4662617280,6690,6680,6690,6670,6870
20250109,151300,4616680990,6680,6680,6680,6680,25
20250109,151200,4616513990,6680,6680,6680,6670,661
20250109,151100,4612098520,6680,6680,6690,6680,1500
20250109,151000,4602078480,6680,6680,6680,6680,785
20250109,150900,4596834680,6690,6680,6690,6670,2108
20250109,150800,4582755000,6690,6690,6690,6680,663
20250109,150700,4578322740,6690,6690,6690,6680,2217
20250109,150600,4563507020,6690,6680,6690,6670,4207
20250109,150500,4535422830,6680,6670,6680,6660,1460
20250109,150400,4525686080,6670,6670,6670,6670,80
20250109,150300,4525152480,6670,6670,6670,6650,3874
20250109,150200,4499355130,6660,6670,6670,6660,1640
20250109,150100,4488432550,6670,6650,6670,6650,3565
20250109,150000,4464705720,6650,6650,6660,6640,4278
20250109,145900,4436290220,6660,6650,6660,6640,1091
20250109,145800,4429035880,6660,6660,6660,6660,1
20250109,145700,4429029220,6660,6650,6660,6640,4394
20250109,145600,4399811040,6650,6660,6660,6650,1690
20250109,145500,4388572520,6650,6650,6660,6650,2018
20250109,145400,4375152660,6660,6680,6680,6650,3058
20250109,145300,4354780740,6680,6680,6680,6680,103
20250109,145200,4354092700,6670,6670,6670,6670,1022
20250109,145100,4347275960,6670,6670,6670,6650,2324
20250109,145000,4331808150,6670,6660,6670,6660,255
20250109,144900,4330109840,6670,6660,6670,6660,123
20250109,144800,4329290160,6670,6690,6690,6660,2987
20250109,144700,4309361420,6690,6680,6690,6680,1107
20250109,144600,4301966420,6680,6680,6680,6680,20
20250109,144500,4301832820,6680,6670,6680,6660,2245
20250109,144400,4286871130,6680,6680,6680,6670,13
20250109,144300,4286784300,6680,6680,6680,6680,420
20250109,144200,4283978700,6680,6680,6680,6660,2114
20250109,144100,4269889360,6680,6670,6680,6660,206
20250109,144000,4268517130,6660,6660,6660,6660,1
20250109,143900,4268510470,6670,6670,6680,6650,2570
20250109,143800,4251391270,6670,6670,6670,6670,100
20250109,143700,4250724270,6670,6670,6670,6660,134
20250109,143600,4249831800,6650,6660,6670,6650,2880
20250109,143500,4230666830,6660,6670,6670,6660,152
20250109,143400,4229654490,6660,6660,6660,6660,214
20250109,143300,4228229250,6650,6660,6680,6650,2038
20250109,143200,4214658850,6680,6660,6680,6660,29
20250109,143100,4214465350,6680,6660,6680,6650,1106
20250109,143000,4207100950,6660,6670,6680,6660,3586
20250109,142900,4183212080,6680,6680,6680,6670,272
20250109,142800,4181395820,6680,6670,6680,6670,12
20250109,142700,4181315720,6680,6690,6690,6660,689
20250109,142600,4176717940,6670,6670,6670,6670,47
20250109,142500,4176404450,6670,6670,6670,6670,603
20250109,142400,4172382440,6660,6680,6680,6660,1402
20250109,142300,4163034640,6680,6680,6680,6680,173
20250109,142200,4161879000,6660,6660,6660,6660,0
20250109,142100,4161879000,6660,6670,6690,6660,1005
20250109,142000,4155175580,6690,6690,6700,6690,230
20250109,141900,4153636390,6690,6690,6690,6670,1077
20250109,141800,4146444840,6690,6680,6690,6660,1653
20250109,141700,4135407930,6680,6680,6680,6680,201
20250109,141600,4134065250,6680,6680,6680,6680,1
20250109,141500,4134058570,6660,6660,6670,6660,521
20250109,141400,4130588400,6670,6670,6670,6670,505
20250109,141300,4127220050,6670,6670,6670,6670,3
20250109,141200,4127200040,6670,6670,6670,6660,789
20250109,141100,4121944560,6670,6670,6670,6660,113
20250109,141000,4121190990,6670,6690,6690,6670,4781
20250109,140900,4089297940,6670,6690,6690,6670,1397
20250109,140800,4079969380,6700,6690,6700,6690,175
20250109,140700,4078798560,6690,6690,6690,6690,224
20250109,140600,4077300000,6690,6690,6690,6670,2132
20250109,140500,4063053930,6690,6700,6700,6670,2456
20250109,140400,4046649310,6700,6700,6700,6690,1604
20250109,140300,4035918300,6700,6700,6700,6680,1653
20250109,140200,4024860620,6700,6690,6700,6680,1916
20250109,140100,4012037600,6690,6690,6690,6680,1244
20250109,140000,4003715250,6690,6680,6690,6670,5117
20250109,135900,3969525490,6680,6670,6680,6670,2745
20250109,135800,3951215770,6670,6660,6670,6660,2694
20250109,135700,3933246810,6660,6660,6670,6660,2943
20250109,135600,3913644550,6660,6670,6670,6660,2637
20250109,135500,3896079950,6670,6660,6670,6660,1841
20250109,135400,3883817700,6650,6660,6670,6650,698
20250109,135300,3879169410,6660,6650,6660,6650,1532
20250109,135200,3868966650,6650,6640,6650,6640,5593
20250109,135100,3831776740,6650,6640,6650,6630,3239
20250109,135000,3810272510,6640,6640,6640,6630,519
20250109,134900,3806828350,6640,6640,6640,6640,20
20250109,134800,3806695550,6640,6640,6640,6630,687
20250109,134700,3802137130,6640,6630,6640,6630,125
20250109,134600,3801307230,6640,6640,6640,6640,313
20250109,134500,3799228910,6630,6630,6640,6630,488
20250109,134400,3795992330,6640,6640,6640,6640,153
20250109,134300,3794976410,6640,6630,6640,6630,1324
20250109,134200,3786196740,6630,6630,6630,6620,1114
20250109,134100,3778814190,6630,6630,6630,6630,138
20250109,134000,3777899250,6620,6630,6630,6620,1028
20250109,133900,3771093610,6620,6630,6640,6620,1962
20250109,133800,3758086940,6640,6630,6640,6630,3806
20250109,133700,3732842070,6620,6620,6620,6620,0
20250109,133600,3732842070,6620,6630,6630,6620,564
20250109,133500,3729106030,6620,6620,6620,6620,43
20250109,133400,3728821370,6620,6620,6620,6620,465
20250109,133300,3725743070,6620,6620,6620,6610,2273
20250109,133200,3710699210,6610,6610,6610,6610,10
20250109,133100,3710633110,6610,6610,6620,6610,2241
20250109,133000,3695820080,6600,6580,6600,6580,3559
20250109,132900,3672339580,6590,6600,6600,6590,1270
20250109,132800,3663960250,6600,6600,6600,6600,71
20250109,132700,3663491650,6600,6590,6600,6580,745
20250109,132600,3658586680,6590,6590,6590,6590,0
20250109,132500,3658586680,6590,6590,6590,6590,1
20250109,132400,3658580090,6590,6590,6590,6580,999
20250109,132300,3651999980,6590,6590,6590,6590,879
20250109,132200,3646207370,6590,6590,6590,6590,0
20250109,132100,3646207370,6590,6580,6590,6580,333
20250109,132000,3644016220,6590,6590,6590,6590,33
20250109,131900,3643798750,6590,6580,6590,6580,2360
20250109,131800,3628269750,6580,6580,6590,6580,9004
20250109,131700,3569017250,6580,6580,6580,6570,5304
20250109,131600,3534124220,6590,6580,6590,6580,3001
20250109,131500,3514377630,6580,6590,6600,6580,1172
20250109,131400,3506660340,6590,6600,6600,6590,70
20250109,131300,3506198940,6600,6590,6600,6590,522
20250109,131200,3502758940,6580,6590,6590,6580,659
20250109,131100,3498419420,6590,6590,6590,6590,400
20250109,131000,3495783420,6590,6590,6590,6590,1158
20250109,130900,3488152200,6590,6600,6600,6590,224
20250109,130800,3486675040,6600,6600,6600,6600,11
20250109,130700,3486602440,6600,6600,6600,6600,558
20250109,130600,3482919640,6590,6590,6590,6590,125
20250109,130500,3482095890,6590,6590,6590,6590,1111
20250109,130400,3474774400,6590,6590,6590,6590,0
20250109,130300,3474774400,6590,6590,6590,6590,125
20250109,130200,3473950650,6600,6600,6600,6590,406
20250109,130100,3471272730,6600,6600,6600,6600,2
20250109,130000,3471259530,6590,6590,6590,6590,222
20250109,125900,3469796550,6590,6600,6600,6590,5
20250109,125800,3469763570,6590,6590,6590,6590,11
20250109,125700,3469691080,6590,6590,6590,6590,238
20250109,125600,3468122660,6590,6600,6600,6590,505
20250109,125500,3464794690,6600,6600,6600,6600,0
20250109,125400,3464794690,6600,6590,6600,6590,126
20250109,125300,3463964340,6600,6600,6600,6600,1428
20250109,125200,3454539540,6600,6600,6600,6600,137
20250109,125100,3453635340,6600,6600,6600,6600,125
20250109,125000,3452810340,6600,6600,6600,6600,0
20250109,124900,3452810340,6600,6590,6600,6590,2808
20250109,124800,3434298120,6580,6580,6590,6580,183
20250109,124700,3433093900,6590,6580,6590,6580,607
20250109,124600,3429099770,6580,6580,6580,6580,581
20250109,124500,3425276790,6570,6580,6580,6570,252
20250109,124400,3423619770,6590,6590,6590,6590,2
20250109,124300,3423606590,6580,6580,6600,6580,952
20250109,124200,3417342390,6580,6590,6590,6580,2175
20250109,124100,3403022270,6590,6590,6600,6590,1134
20250109,124000,3395549180,6600,6590,6600,6590,943
20250109,123900,3389334780,6590,6600,6600,6590,151
20250109,123800,3388339430,6600,6600,6600,6600,1506
20250109,123700,3378399830,6600,6600,6600,6600,1
20250109,123600,3378393230,6600,6600,6600,6590,581
20250109,123500,3374559880,6600,6590,6600,6590,1325
20250109,123400,3365826780,6580,6580,6580,6580,1
20250109,123300,3365820200,6590,6590,6590,6580,161
20250109,123200,3364760460,6580,6580,6580,6580,1455
20250109,123100,3355186560,6580,6580,6580,6580,4586
20250109,123000,3325010680,6580,6580,6580,6580,172
20250109,122900,3323878920,6580,6570,6580,6570,5119
20250109,122800,3290200490,6570,6590,6590,6570,8349
20250109,122700,3235307520,6590,6580,6590,6580,728
20250109,122600,3230515850,6590,6590,6590,6590,576
20250109,122500,3226720010,6580,6580,6580,6580,4
20250109,122400,3226693690,6570,6580,6580,6570,375
20250109,122300,3224227440,6570,6570,6570,6570,5004
20250109,122200,3191351160,6590,6590,6590,6590,501
20250109,122100,3188049570,6570,6580,6580,6570,145
20250109,122000,3187096900,6570,6580,6580,6570,2564
20250109,121900,3170225790,6580,6580,6580,6580,5
20250109,121800,3170192890,6580,6580,6580,6580,125
20250109,121700,3169370390,6580,6580,6580,6580,500
20250109,121600,3166080390,6580,6580,6580,6580,0
20250109,121500,3166080390,6580,6580,6580,6580,172
20250109,121400,3164948630,6580,6590,6590,6580,766
20250109,121300,3159908110,6590,6590,6590,6590,1
20250109,121200,3159901520,6580,6580,6580,6580,650
20250109,121100,3155624520,6580,6580,6580,6580,42
20250109,121000,3155348160,6590,6600,6600,6590,1953
20250109,120900,3142477830,6590,6600,6600,6590,678
20250109,120800,3138006060,6600,6600,6600,6600,30
20250109,120700,3137808060,6600,6600,6600,6600,1
20250109,120600,3137801460,6600,6590,6600,6590,134
20250109,120500,3136918310,6600,6600,6600,6600,1
20250109,120400,3136911710,6590,6590,6590,6590,0
20250109,120300,3136911710,6590,6600,6600,6590,125
20250109,120200,3136087450,6600,6600,6600,6600,0
20250109,120100,3136087450,6600,6600,6600,6600,27
20250109,120000,3135909250,6590,6590,6590,6590,172
20250109,115900,3134775770,6600,6600,6600,6600,5
20250109,115800,3134742770,6600,6600,6600,6600,1
20250109,115700,3134736170,6590,6590,6590,6590,125
20250109,115600,3133912420,6590,6590,6590,6590,0
20250109,115500,3133912420,6590,6590,6590,6590,517
20250109,115400,3130505390,6580,6580,6580,6580,125
20250109,115300,3129682890,6590,6590,6590,6590,1
20250109,115200,3129676300,6590,6590,6590,6590,102
20250109,115100,3129004120,6590,6590,6590,6580,334
20250109,115000,3126804310,6590,6580,6590,6580,983
20250109,114900,3120335260,6570,6580,6580,6570,67
20250109,114800,3119894440,6580,6570,6580,6560,844
20250109,114700,3114347880,6570,6570,6570,6570,0
20250109,114600,3114347880,6570,6590,6590,6570,934
20250109,114500,3108201740,6590,6580,6590,6560,2400
20250109,114400,3092432090,6590,6590,6590,6590,2
20250109,114300,3092418910,6590,6590,6590,6590,0
20250109,114200,3092418910,6590,6580,6590,6580,130
20250109,114100,3091563490,6590,6590,6590,6590,101
20250109,114000,3090897900,6580,6580,6580,6580,1938
20250109,113900,3078145860,6580,6580,6580,6570,3149
20250109,113800,3057451400,6580,6580,6580,6560,15821
20250109,113700,2953622410,6590,6600,6600,6590,4
20250109,113600,2953596030,6580,6600,6600,6580,2136
20250109,113500,2939528510,6610,6610,6610,6610,2
20250109,113400,2939515290,6590,6600,6600,6590,481
20250109,113300,2936344490,6610,6610,6610,6590,1122
20250109,113200,2928939750,6610,6610,6610,6610,50
20250109,113100,2928609250,6610,6610,6610,6610,83
20250109,113000,2928060620,6590,6580,6600,6580,1176
20250109,112900,2920301800,6610,6610,6610,6610,0
20250109,112800,2920301800,6610,6610,6610,6610,2
20250109,112700,2920288580,6590,6580,6590,6580,1129
20250109,112600,2912849760,6610,6610,6610,6610,2
20250109,112500,2912836540,6610,6590,6610,6580,2252
20250109,112400,2898006540,6590,6600,6600,6590,3254
20250109,112300,2876553850,6610,6610,6610,6610,1322
20250109,112200,2867815430,6620,6620,6620,6620,2
20250109,112100,2867802190,6610,6610,6610,6610,284
20250109,112000,2865924950,6620,6620,6620,6620,6
20250109,111900,2865885230,6620,6620,6620,6620,640
20250109,111800,2861648430,6620,6630,6630,6620,145
20250109,111700,2860688380,6630,6630,6630,6630,90
20250109,111600,2860091680,6630,6630,6630,6630,40
20250109,111500,2859826480,6610,6590,6610,6590,4498
20250109,111400,2830167930,6590,6590,6590,6590,1000
20250109,111300,2823577930,6590,6590,6590,6590,1
20250109,111200,2823571340,6600,6600,6600,6600,594
20250109,111100,2819650940,6610,6610,6610,6610,3
20250109,111000,2819631110,6610,6600,6610,6600,2045
20250109,110900,2806133660,6600,6590,6600,6590,132
20250109,110800,2805263770,6600,6600,6600,6600,46
20250109,110700,2804960170,6590,6590,6590,6590,664
20250109,110600,2800584410,6590,6590,6590,6570,499
20250109,110500,2797298670,6590,6590,6590,6570,9734
20250109,110400,2733232380,6600,6600,6610,6600,3807
20250109,110300,2708104140,6610,6620,6620,6610,1154
20250109,110200,2700476190,6610,6610,6610,6610,0
20250109,110100,2700476190,6610,6610,6610,6610,1486
20250109,110000,2690653730,6620,6620,6620,6610,807
20250109,105900,2685312680,6620,6620,6620,6620,3396
20250109,105800,2662831160,6620,6620,6620,6620,0
20250109,105700,2662831160,6620,6640,6640,6620,1255
20250109,105600,2654501600,6630,6630,6650,6630,907
20250109,105500,2648488170,6630,6650,6650,6630,966
20250109,105400,2642083570,6620,6650,6650,6620,1930
20250109,105300,2629288710,6640,6640,6640,6640,944
20250109,105200,2623020550,6650,6650,6650,6650,2
20250109,105100,2623007250,6640,6650,6650,6640,1361
20250109,105000,2613969550,6640,6650,6650,6640,1998
20250109,104900,2600697850,6650,6650,6650,6640,2246
20250109,104800,2585771720,6660,6660,6660,6650,3160
20250109,104700,2564727430,6650,6640,6660,6640,3920
20250109,104600,2538666770,6630,6630,6630,6630,1754
20250109,104500,2527037750,6620,6620,6630,6620,1166
20250109,104400,2519318810,6620,6630,6630,6620,3
20250109,104300,2519298930,6630,6620,6640,6620,7273
20250109,104200,2471148920,6620,6630,6630,6620,151
20250109,104100,2470149200,6630,6630,6630,6630,41
20250109,104000,2469877370,6630,6630,6630,6630,0
20250109,103900,2469877370,6630,6640,6640,6630,1873
20250109,103800,2457458470,6640,6640,6640,6640,1
20250109,103700,2457451830,6630,6630,6640,6630,447
20250109,103600,2454488200,6630,6630,6630,6630,131
20250109,103500,2453619670,6630,6640,6640,6630,509
20250109,103400,2450244980,6630,6630,6630,6630,1
20250109,103300,2450238350,6620,6640,6640,6620,174
20250109,103200,2449085730,6630,6630,6630,6630,521
20250109,103100,2445631500,6630,6630,6630,6630,674
20250109,103000,2441162880,6630,6620,6630,6620,210
20250109,102900,2439772660,6620,6620,6620,6620,19
20250109,102800,2439646880,6620,6620,6620,6620,337
20250109,102700,2437415940,6620,6620,6640,6620,4896
20250109,102600,2405001510,6620,6620,6620,6620,36
20250109,102500,2404763190,6620,6620,6620,6620,30
20250109,102400,2404564590,6610,6610,6620,6610,136
20250109,102300,2403665600,6620,6610,6620,6610,501
20250109,102200,2400351980,6610,6620,6620,6610,586
20250109,102100,2396478470,6610,6600,6610,6600,539
20250109,102000,2392917000,6620,6600,6620,6600,100
20250109,101900,2392256000,6610,6610,6610,6610,234
20250109,101800,2390709260,6610,6610,6620,6600,4301
20250109,101700,2362288670,6620,6620,6620,6620,56
20250109,101600,2361917950,6620,6620,6620,6620,8
20250109,101500,2361864990,6620,6610,6620,6610,987
20250109,101400,2355340110,6620,6600,6620,6600,1247
20250109,101300,2347095020,6610,6610,6610,6610,0
20250109,101200,2347095020,6610,6600,6610,6590,2537
20250109,101100,2330365740,6600,6610,6610,6600,2
20250109,101000,2330352530,6600,6600,6610,6600,378
20250109,100900,2327857720,6600,6610,6610,6600,372
20250109,100800,2325402500,6610,6610,6610,6600,948
20250109,100700,2319144320,6600,6600,6600,6600,785
20250109,100600,2313963320,6600,6580,6610,6580,3655
20250109,100500,2289879520,6580,6610,6610,6580,1517
20250109,100400,2279890640,6610,6600,6610,6600,1893
20250109,100300,2267396820,6610,6610,6610,6600,45
20250109,100200,2267099560,6610,6600,6620,6600,2053
20250109,100100,2253526000,6590,6590,6590,6580,4256
20250109,100000,2225481960,6580,6580,6590,6580,237
20250109,095900,2223922480,6590,6620,6620,6590,2169
20250109,095800,2209617960,6600,6600,6620,6600,1932
20250109,095700,2196863590,6600,6610,6610,6600,2297
20250109,095600,2181695580,6620,6620,6620,6620,1
20250109,095500,2181688960,6610,6630,6630,6610,1528
20250109,095400,2171577470,6630,6620,6630,6610,887
20250109,095300,2165703250,6620,6600,6620,6600,4562
20250109,095200,2135545030,6600,6580,6600,6580,585
20250109,095100,2131694050,6580,6580,6600,6580,1147
20250109,095000,2124146730,6570,6600,6600,6570,659
20250109,094900,2119815600,6570,6600,6600,6570,1761
20250109,094800,2108238780,6600,6620,6620,6570,101
20250109,094700,2107571070,6620,6600,6620,6570,9347
20250109,094600,2046016290,6620,6620,6630,6580,15046
20250109,094500,1946734170,6620,6630,6630,6620,2306
20250109,094400,1931447980,6640,6650,6650,6640,1510
20250109,094300,1921419780,6650,6660,6660,6640,692
20250109,094200,1916818940,6660,6660,6660,6640,2290
20250109,094100,1901585260,6660,6650,6660,6650,1068
20250109,094000,1894481540,6660,6640,6660,6640,4
20250109,093900,1894454920,6640,6650,6670,6640,5005
20250109,093800,1861155990,6650,6650,6650,6640,1547
20250109,093700,1850875210,6660,6650,6660,6650,1476
20250109,093600,1841056440,6660,6640,6670,6640,10173
20250109,093500,1773389340,6640,6610,6640,6610,7432
20250109,093400,1724190170,6590,6600,6600,6590,1666
20250109,093300,1713195570,6600,6590,6600,6590,3059
20250109,093200,1693015240,6590,6580,6610,6580,8493
20250109,093100,1637003550,6590,6580,6590,6580,2114
20250109,093000,1623089730,6580,6560,6580,6560,73
20250109,092900,1622610710,6580,6550,6580,6550,4727
20250109,092800,1591579030,6550,6560,6560,6550,871
20250109,092700,1585873070,6560,6550,6560,6540,3653
20250109,092600,1561944590,6550,6570,6570,6530,20633
20250109,092500,1427012320,6560,6570,6570,6560,2213
20250109,092400,1412473910,6570,6530,6570,6530,24229
20250109,092300,1254161870,6530,6530,6550,6500,26907
20250109,092200,1078434870,6530,6570,6570,6530,7508
20250109,092100,1029306210,6580,6570,6590,6550,11867
20250109,092000,951504800,6570,6580,6580,6560,20058
20250109,091900,819737440,6590,6600,6600,6580,3455
20250109,091800,796968650,6600,6610,6610,6580,13470
20250109,091700,708049740,6630,6620,6630,6610,515
20250109,091600,704643810,6630,6630,6630,6600,14717
20250109,091500,607312910,6620,6620,6640,6620,2436
20250109,091400,591181880,6630,6630,6640,6620,5527
20250109,091300,554572630,6640,6670,6670,6640,4731
20250109,091200,523116810,6670,6650,6670,6650,231
20250109,091100,521580140,6670,6670,6670,6660,3233
20250109,091000,500029760,6670,6640,6670,6630,3930
20250109,090900,473939000,6630,6640,6660,6630,6437
20250109,090800,431227440,6650,6660,6700,6650,6870
20250109,090700,385348260,6640,6630,6670,6610,10388
20250109,090600,316531420,6620,6660,6660,6620,3717
20250109,090500,291870890,6660,6640,6670,6630,4251
20250109,090400,263616770,6630,6640,6650,6620,19669
20250109,090300,133168120,6640,6690,6690,6640,8730
20250109,090200,75051080,6690,6730,6740,6690,6302
20250109,090100,32792690,6750,6740,6760,6720,2074
20250109,090000,18809430,6750,6700,6750,6700,2799