KissMeData/036620/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,192100,784952910,3160,3160,3160,3160,3359
20250108,192000,784952910,3160,3160,3160,3160,0
20250108,191900,784952910,3160,3160,3160,3160,0
20250108,191800,784952910,3160,3160,3160,3160,0
20250108,191700,784952910,3160,3160,3160,3160,0
20250108,191600,784952910,3160,3160,3160,3160,0
20250108,191500,784952910,3160,3160,3160,3160,0
20250108,191400,784952910,3160,3160,3160,3160,0
20250108,191300,784952910,3160,3160,3160,3160,0
20250108,191200,784952910,3160,3160,3160,3160,0
20250108,191100,784952910,3160,3160,3160,3160,0
20250108,191000,784952910,3160,3160,3160,3160,0
20250108,190900,784952910,3160,3160,3160,3160,0
20250108,190800,784952910,3160,3160,3160,3160,0
20250108,190700,784952910,3160,3160,3160,3160,0
20250108,190600,784952910,3160,3160,3160,3160,0
20250108,190500,784952910,3160,3160,3160,3160,0
20250108,190400,784952910,3160,3160,3160,3160,0
20250108,190300,784952910,3160,3160,3160,3160,0
20250108,190200,784952910,3160,3160,3160,3160,0
20250108,190100,784952910,3160,3160,3160,3160,0
20250108,190000,784952910,3160,3160,3160,3160,0
20250108,185900,784952910,3160,3160,3160,3160,0
20250108,185800,784952910,3160,3160,3160,3160,0
20250108,185700,784952910,3160,3160,3160,3160,0
20250108,185600,784952910,3160,3160,3160,3160,0
20250108,185500,784952910,3160,3160,3160,3160,0
20250108,185400,784952910,3160,3160,3160,3160,0
20250108,185300,784952910,3160,3160,3160,3160,0
20250108,185200,784952910,3160,3160,3160,3160,0
20250108,185100,784952910,3160,3160,3160,3160,3359
20250108,185000,784952910,3160,3160,3160,3160,0
20250108,184900,784952910,3160,3160,3160,3160,0
20250108,184800,784952910,3160,3160,3160,3160,0
20250108,184700,784952910,3160,3160,3160,3160,0
20250108,184600,784952910,3160,3160,3160,3160,0
20250108,184500,784952910,3160,3160,3160,3160,0
20250108,184400,784952910,3160,3160,3160,3160,0
20250108,184300,784952910,3160,3160,3160,3160,0
20250108,184200,784952910,3160,3160,3160,3160,0
20250108,184100,784952910,3160,3160,3160,3160,0
20250108,184000,784952910,3160,3160,3160,3160,0
20250108,183900,784952910,3160,3160,3160,3160,0
20250108,183800,784952910,3160,3160,3160,3160,0
20250108,183700,784952910,3160,3160,3160,3160,0
20250108,183600,784952910,3160,3160,3160,3160,0
20250108,183500,784952910,3160,3160,3160,3160,0
20250108,183400,784952910,3160,3160,3160,3160,0
20250108,183300,784952910,3160,3160,3160,3160,0
20250108,183200,784952910,3160,3160,3160,3160,0
20250108,183100,784952910,3160,3160,3160,3160,0
20250108,183000,784952910,3160,3160,3160,3160,0
20250108,182900,784952910,3160,3160,3160,3160,0
20250108,182800,784952910,3160,3160,3160,3160,0
20250108,182700,784952910,3160,3160,3160,3160,0
20250108,182600,784952910,3160,3160,3160,3160,0
20250108,182500,784952910,3160,3160,3160,3160,0
20250108,182400,784952910,3160,3160,3160,3160,0
20250108,182300,784952910,3160,3160,3160,3160,0
20250108,182200,784952910,3160,3160,3160,3160,0
20250108,182100,784952910,3160,3160,3160,3160,3359
20250108,182000,784952910,3160,3160,3160,3160,0
20250108,181900,784952910,3160,3160,3160,3160,0
20250108,181800,784952910,3160,3160,3160,3160,0
20250108,181700,784952910,3160,3160,3160,3160,0
20250108,181600,784952910,3160,3160,3160,3160,0
20250108,181500,784952910,3160,3160,3160,3160,0
20250108,181400,784952910,3160,3160,3160,3160,0
20250108,181300,784952910,3160,3160,3160,3160,0
20250108,181200,784952910,3160,3160,3160,3160,0
20250108,181100,784952910,3160,3160,3160,3160,0
20250108,181000,784952910,3160,3160,3160,3160,0
20250108,180900,784952910,3160,3160,3160,3160,0
20250108,180800,784952910,3160,3160,3160,3160,0
20250108,180700,784952910,3160,3160,3160,3160,0
20250108,180600,784952910,3160,3160,3160,3160,0
20250108,180500,784952910,3160,3160,3160,3160,0
20250108,180400,784952910,3160,3160,3160,3160,0
20250108,180300,784952910,3160,3160,3160,3160,0
20250108,180200,784952910,3160,3160,3160,3160,0
20250108,180100,784952910,3160,3160,3160,3160,0
20250108,180000,784952910,3160,3160,3160,3160,0
20250108,175900,784952910,3160,3160,3160,3160,0
20250108,175800,784952910,3160,3160,3160,3160,0
20250108,175700,784952910,3160,3160,3160,3160,0
20250108,175600,784952910,3160,3160,3160,3160,0
20250108,175500,784952910,3160,3160,3160,3160,0
20250108,175400,784952910,3160,3160,3160,3160,0
20250108,175300,784952910,3160,3160,3160,3160,0
20250108,175200,784952910,3160,3160,3160,3160,0
20250108,175100,784952910,3160,3160,3160,3160,3359
20250108,175000,784952910,3160,3160,3160,3160,0
20250108,174900,784952910,3160,3160,3160,3160,0
20250108,174800,784952910,3160,3160,3160,3160,0
20250108,174700,784952910,3160,3160,3160,3160,0
20250108,174600,784952910,3160,3160,3160,3160,0
20250108,174500,784952910,3160,3160,3160,3160,0
20250108,174400,784952910,3160,3160,3160,3160,0
20250108,174300,784952910,3160,3160,3160,3160,0
20250108,174200,784952910,3160,3160,3160,3160,0
20250108,174100,784952910,3160,3160,3160,3160,0
20250108,174000,784952910,3160,3160,3160,3160,0
20250108,173900,784952910,3160,3160,3160,3160,0
20250108,173800,784952910,3160,3160,3160,3160,0
20250108,173700,784952910,3160,3160,3160,3160,0
20250108,173600,784952910,3160,3160,3160,3160,0
20250108,173500,784952910,3160,3160,3160,3160,0
20250108,173400,784952910,3160,3160,3160,3160,0
20250108,173300,784952910,3160,3160,3160,3160,0
20250108,173200,784952910,3160,3160,3160,3160,0
20250108,173100,784952910,3160,3160,3160,3160,0
20250108,173000,784952910,3160,3160,3160,3160,0
20250108,172900,784952910,3160,3160,3160,3160,0
20250108,172800,784952910,3160,3160,3160,3160,0
20250108,172700,784952910,3160,3160,3160,3160,0
20250108,172600,784952910,3160,3160,3160,3160,0
20250108,172500,784952910,3160,3160,3160,3160,0
20250108,172400,784952910,3160,3160,3160,3160,0
20250108,172300,784952910,3160,3160,3160,3160,0
20250108,172200,784952910,3160,3160,3160,3160,0
20250108,172100,784952910,3160,3160,3160,3160,3359
20250108,172000,784952910,3160,3160,3160,3160,0
20250108,171900,784952910,3160,3160,3160,3160,0
20250108,171800,784952910,3160,3160,3160,3160,0
20250108,171700,784952910,3160,3160,3160,3160,0
20250108,171600,784952910,3160,3160,3160,3160,0
20250108,171500,784952910,3160,3160,3160,3160,0
20250108,171400,784952910,3160,3160,3160,3160,0
20250108,171300,784952910,3160,3160,3160,3160,0
20250108,171200,784952910,3160,3160,3160,3160,0
20250108,171100,784952910,3160,3160,3160,3160,0
20250108,171000,784952910,3160,3160,3160,3160,0
20250108,170900,784952910,3160,3160,3160,3160,0
20250108,170800,784952910,3160,3160,3160,3160,0
20250108,170700,784952910,3160,3160,3160,3160,0
20250108,170600,784952910,3160,3160,3160,3160,0
20250108,170500,784952910,3160,3160,3160,3160,0
20250108,170400,784952910,3160,3160,3160,3160,0
20250108,170300,784952910,3160,3160,3160,3160,0
20250108,170200,784952910,3160,3160,3160,3160,0
20250108,170100,784952910,3160,3160,3160,3160,0
20250108,170000,784952910,3160,3160,3160,3160,0
20250108,165900,784952910,3160,3160,3160,3160,0
20250108,165800,784952910,3160,3160,3160,3160,0
20250108,165700,784952910,3160,3160,3160,3160,0
20250108,165600,784952910,3160,3160,3160,3160,0
20250108,165500,784952910,3160,3160,3160,3160,0
20250108,165400,784952910,3160,3160,3160,3160,0
20250108,165300,784952910,3160,3160,3160,3160,0
20250108,165200,784952910,3160,3160,3160,3160,0
20250108,165100,784952910,3160,3160,3160,3160,3359
20250108,165000,784952910,3160,3160,3160,3160,0
20250108,164900,784952910,3160,3160,3160,3160,0
20250108,164800,784952910,3160,3160,3160,3160,0
20250108,164700,784952910,3160,3160,3160,3160,0
20250108,164600,784952910,3160,3160,3160,3160,0
20250108,164500,784952910,3160,3160,3160,3160,0
20250108,164400,784952910,3160,3160,3160,3160,0
20250108,164300,784952910,3160,3160,3160,3160,0
20250108,164200,784952910,3160,3160,3160,3160,0
20250108,164100,784952910,3160,3160,3160,3160,0
20250108,164000,784952910,3160,3160,3160,3160,0
20250108,163900,784952910,3160,3160,3160,3160,0
20250108,163800,784952910,3160,3160,3160,3160,0
20250108,163700,784952910,3160,3160,3160,3160,0
20250108,163600,784952910,3160,3160,3160,3160,0
20250108,163500,784952910,3160,3160,3160,3160,0
20250108,163400,784952910,3160,3160,3160,3160,0
20250108,163300,784952910,3160,3160,3160,3160,0
20250108,163200,784952910,3160,3160,3160,3160,0
20250108,163100,784952910,3160,3160,3160,3160,0
20250108,163000,784952910,3160,3160,3160,3160,0
20250108,162900,784952910,3160,3160,3160,3160,0
20250108,162800,784952910,3160,3160,3160,3160,0
20250108,162700,784952910,3160,3160,3160,3160,0
20250108,162600,784952910,3160,3160,3160,3160,0
20250108,162500,784952910,3160,3160,3160,3160,0
20250108,162400,784952910,3160,3160,3160,3160,0
20250108,162300,784952910,3160,3160,3160,3160,0
20250108,162200,784952910,3160,3160,3160,3160,0
20250108,162100,784952910,3160,3160,3160,3160,3359
20250108,162000,784952910,3160,3160,3160,3160,0
20250108,161900,784952910,3160,3160,3160,3160,0
20250108,161800,784952910,3160,3160,3160,3160,0
20250108,161700,784952910,3160,3160,3160,3160,0
20250108,161600,784952910,3160,3160,3160,3160,0
20250108,161500,784952910,3160,3160,3160,3160,0
20250108,161400,784952910,3160,3160,3160,3160,0
20250108,161300,784952910,3160,3160,3160,3160,0
20250108,161200,784952910,3160,3160,3160,3160,0
20250108,161100,784952910,3160,3160,3160,3160,0
20250108,161000,784952910,3160,3160,3160,3160,0
20250108,160900,784952910,3160,3160,3160,3160,0
20250108,160800,784952910,3160,3160,3160,3160,0
20250108,160700,784952910,3160,3160,3160,3160,0
20250108,160600,784952910,3160,3160,3160,3160,0
20250108,160500,784952910,3160,3160,3160,3160,0
20250108,160400,784952910,3160,3160,3160,3160,0
20250108,160300,784952910,3160,3160,3160,3160,0
20250108,160200,784952910,3160,3160,3160,3160,0
20250108,160100,784952910,3160,3160,3160,3160,0
20250108,160000,784952910,3160,3160,3160,3160,0
20250108,155900,784952910,3160,3160,3160,3160,0
20250108,155800,784952910,3160,3160,3160,3160,0
20250108,155700,784952910,3160,3160,3160,3160,0
20250108,155600,784952910,3160,3160,3160,3160,0
20250108,155500,784952910,3160,3160,3160,3160,0
20250108,155400,784952910,3160,3160,3160,3160,0
20250108,155300,784952910,3160,3160,3160,3160,0
20250108,155200,784952910,3160,3160,3160,3160,0
20250108,155100,784952910,3160,3160,3160,3160,3359
20250108,155000,784952910,3160,3160,3160,3160,0
20250108,154900,784952910,3160,3160,3160,3160,0
20250108,154800,784952910,3160,3160,3160,3160,0
20250108,154700,784952910,3160,3160,3160,3160,0
20250108,154600,784952910,3160,3160,3160,3160,0
20250108,154500,784952910,3160,3160,3160,3160,0
20250108,154400,784952910,3160,3160,3160,3160,0
20250108,154300,784952910,3160,3160,3160,3160,0
20250108,154200,784952910,3160,3160,3160,3160,0
20250108,154100,784952910,3160,3160,3160,3160,0
20250108,154000,784952910,3160,3160,3160,3160,0
20250108,153900,784952910,3160,3160,3160,3160,0
20250108,153800,784952910,3160,3160,3160,3160,0
20250108,153700,784952910,3160,3160,3160,3160,0
20250108,153600,784952910,3160,3160,3160,3160,0
20250108,153500,784952910,3160,3160,3160,3160,0
20250108,153400,784952910,3160,3160,3160,3160,0
20250108,153300,784952910,3160,3160,3160,3160,0
20250108,153200,784952910,3160,3160,3160,3160,0
20250108,153100,784952910,3160,3160,3160,3160,0
20250108,153000,784952910,3160,3160,3160,3160,3359
20250108,152900,774338470,3155,3155,3155,3155,0
20250108,152800,774338470,3155,3155,3155,3155,0
20250108,152700,774338470,3155,3155,3155,3155,0
20250108,152600,774338470,3155,3155,3155,3155,0
20250108,152500,774338470,3155,3155,3155,3155,0
20250108,152400,774338470,3155,3155,3155,3155,0
20250108,152300,774338470,3155,3155,3155,3155,0
20250108,152200,774338470,3155,3155,3155,3155,0
20250108,152100,774338470,3155,3155,3155,3155,0
20250108,152000,774338470,3155,3155,3155,3155,0
20250108,151900,774338470,3155,3145,3155,3145,549
20250108,151800,772609030,3155,3145,3155,3145,145
20250108,151700,772152315,3145,3145,3150,3145,1015
20250108,151600,768955140,3145,3150,3150,3140,2062
20250108,151500,762460560,3150,3150,3155,3150,2373
20250108,151400,754982120,3150,3150,3150,3150,29
20250108,151300,754890770,3150,3150,3150,3150,124
20250108,151200,754500170,3150,3150,3150,3150,24
20250108,151100,754424570,3150,3150,3150,3150,23
20250108,151000,754352120,3150,3145,3155,3145,2915
20250108,150900,745169850,3145,3145,3145,3145,1025
20250108,150800,741946225,3145,3145,3145,3145,33
20250108,150700,741842440,3145,3145,3145,3145,23
20250108,150600,741770105,3145,3145,3145,3145,25
20250108,150500,741691480,3145,3145,3145,3145,16
20250108,150400,741641160,3145,3145,3145,3145,29
20250108,150300,741549955,3145,3150,3155,3145,4911
20250108,150200,726076660,3150,3150,3150,3150,2016
20250108,150100,719726260,3150,3150,3150,3150,1032
20250108,150000,716475460,3150,3150,3150,3150,16
20250108,145900,716425060,3150,3150,3150,3150,327
20250108,145800,715395010,3150,3150,3150,3150,3341
20250108,145700,704870860,3150,3150,3150,3150,22
20250108,145600,704801560,3150,3150,3155,3150,329
20250108,145500,703763710,3150,3150,3155,3150,436
20250108,145400,702388230,3150,3150,3155,3150,69
20250108,145300,702170680,3150,3150,3155,3150,661
20250108,145200,700085365,3150,3150,3155,3150,2180
20250108,145100,693207580,3150,3150,3150,3150,30
20250108,145000,693113080,3150,3150,3150,3150,22
20250108,144900,693043780,3150,3150,3150,3150,35
20250108,144800,692933530,3150,3150,3150,3150,20
20250108,144700,692870530,3150,3145,3150,3145,546
20250108,144600,691150720,3145,3145,3145,3145,27
20250108,144500,691065805,3145,3145,3145,3145,22
20250108,144400,690996615,3145,3145,3145,3145,33
20250108,144300,690892830,3145,3145,3145,3145,25
20250108,144200,690814205,3145,3145,3150,3145,27
20250108,144100,690729265,3145,3145,3145,3145,28
20250108,144000,690641205,3145,3145,3145,3145,25
20250108,143900,690562580,3145,3145,3145,3145,26
20250108,143800,690480810,3145,3145,3150,3145,1789
20250108,143700,684845605,3145,3145,3145,3145,20
20250108,143600,684782705,3145,3140,3145,3140,27
20250108,143500,684697835,3140,3145,3150,3140,2828
20250108,143400,675802830,3145,3150,3150,3145,2259
20250108,143300,668687115,3150,3150,3150,3150,29
20250108,143200,668595765,3150,3150,3150,3150,26
20250108,143100,668513865,3150,3145,3150,3145,562
20250108,143000,666743645,3145,3145,3145,3145,21
20250108,142900,666677600,3145,3145,3145,3145,27
20250108,142800,666592685,3145,3145,3150,3145,284
20250108,142700,665698250,3145,3145,3145,3145,3197
20250108,142600,655643685,3145,3150,3150,3145,3662
20250108,142500,644125070,3145,3150,3150,3145,22
20250108,142400,644055860,3145,3150,3150,3145,17
20250108,142300,644002380,3145,3145,3150,3145,155
20250108,142200,643514885,3145,3145,3150,3145,44
20250108,142100,643376500,3145,3140,3145,3140,274
20250108,142000,642514895,3140,3140,3140,3140,138
20250108,141900,642081575,3140,3140,3140,3140,25
20250108,141800,642003075,3140,3140,3140,3140,25
20250108,141700,641924575,3140,3140,3140,3140,134
20250108,141600,641503815,3140,3140,3145,3140,60
20250108,141500,641315260,3140,3140,3140,3140,17
20250108,141400,641261880,3135,3135,3135,3135,144
20250108,141300,640810440,3135,3135,3135,3135,25
20250108,141200,640732065,3135,3135,3135,3135,14
20250108,141100,640688175,3140,3140,3140,3140,926
20250108,141000,637780535,3140,3140,3140,3135,6999
20250108,140900,615824415,3140,3150,3150,3140,27
20250108,140800,615739595,3140,3140,3140,3140,145
20250108,140700,615284295,3140,3140,3145,3140,18
20250108,140600,615227750,3140,3140,3145,3140,309
20250108,140500,614257480,3140,3140,3140,3140,137
20250108,140400,613827300,3140,3145,3145,3140,134
20250108,140300,613406515,3140,3150,3150,3140,2027
20250108,140200,607032770,3150,3150,3150,3150,141
20250108,140100,606588620,3150,3150,3150,3150,1165
20250108,140000,602918870,3150,3140,3150,3140,1022
20250108,135900,599704700,3145,3140,3145,3140,141
20250108,135800,599261320,3140,3150,3150,3135,307
20250108,135700,598294525,3150,3135,3150,3135,249
20250108,135600,597510495,3135,3130,3140,3130,141
20250108,135500,597067865,3135,3135,3150,3135,10883
20250108,135400,562936660,3135,3135,3150,3135,1199
20250108,135300,559167145,3135,3135,3135,3135,150
20250108,135200,558696895,3135,3135,3135,3135,20
20250108,135100,558634195,3135,3140,3140,3135,4530
20250108,135000,544410085,3135,3135,3135,3135,148
20250108,134900,543946105,3135,3140,3140,3135,207
20250108,134800,543296215,3140,3140,3140,3140,1522
20250108,134700,538517135,3140,3140,3140,3140,136
20250108,134600,538090095,3140,3140,3140,3140,396
20250108,134500,536846655,3140,3145,3145,3140,2049
20250108,134400,530402970,3145,3145,3145,3145,146
20250108,134300,529943800,3145,3140,3145,3140,82
20250108,134200,529686035,3140,3140,3140,3140,14
20250108,134100,529642075,3140,3140,3140,3140,146
20250108,134000,529183635,3140,3150,3150,3140,5691
20250108,133900,511267655,3150,3150,3150,3145,116
20250108,133800,510902270,3145,3145,3145,3145,144
20250108,133700,510449390,3145,3145,3145,3145,19
20250108,133600,510389635,3145,3145,3145,3145,19
20250108,133500,510329880,3145,3145,3145,3145,146
20250108,133400,509870710,3145,3145,3145,3145,16
20250108,133300,509820390,3145,3145,3145,3145,26
20250108,133200,509738620,3145,3145,3145,3145,137
20250108,133100,509307755,3145,3145,3145,3145,28
20250108,133000,509219695,3145,3145,3145,3145,20
20250108,132900,509156795,3145,3145,3145,3145,6325
20250108,132800,489264670,3145,3140,3145,3140,31
20250108,132700,489167205,3140,3140,3140,3140,19
20250108,132600,489107545,3140,3140,3140,3140,149
20250108,132500,488639685,3140,3140,3140,3140,38
20250108,132400,488520365,3140,3140,3140,3140,16
20250108,132300,488470125,3140,3140,3140,3140,182
20250108,132200,487898645,3140,3140,3140,3140,17
20250108,132100,487845265,3140,3140,3140,3140,22
20250108,132000,487776185,3140,3140,3140,3140,145
20250108,131900,487320885,3140,3140,3140,3140,20
20250108,131800,487258085,3140,3140,3140,3140,14
20250108,131700,487214125,3140,3140,3145,3140,403
20250108,131600,485947400,3140,3135,3140,3135,139
20250108,131500,485511025,3135,3135,3135,3135,20
20250108,131400,485448325,3135,3135,3135,3135,15
20250108,131300,485401300,3135,3135,3140,3135,116
20250108,131200,485037140,3135,3135,3135,3135,1722
20250108,131100,479638670,3135,3135,3140,3135,143
20250108,131000,479190345,3135,3135,3135,3135,14
20250108,130900,479146455,3135,3140,3140,3135,33
20250108,130800,479042900,3135,3135,3140,3135,433
20250108,130700,477683945,3135,3140,3140,3135,2014
20250108,130600,471370050,3140,3135,3140,3135,2970
20250108,130500,462058745,3140,3140,3140,3140,1433
20250108,130400,457559125,3145,3140,3145,3140,92
20250108,130300,457269850,3140,3140,3140,3140,7
20250108,130200,457247870,3140,3140,3140,3140,10
20250108,130100,457216470,3140,3140,3150,3140,374
20250108,130000,456040110,3140,3145,3150,3140,684
20250108,125900,453888665,3145,3145,3145,3145,122
20250108,125800,453504975,3145,3145,3145,3145,4
20250108,125700,453492395,3145,3145,3145,3145,4
20250108,125600,453479815,3145,3145,3145,3145,122
20250108,125500,453096125,3150,3150,3150,3150,9
20250108,125400,453067775,3145,3145,3145,3145,4
20250108,125300,453055195,3145,3145,3145,3145,165
20250108,125200,452536270,3145,3145,3145,3145,4
20250108,125100,452523690,3145,3145,3145,3145,0
20250108,125000,452523690,3145,3140,3145,3140,174
20250108,124900,451977070,3145,3145,3145,3145,0
20250108,124800,451977070,3145,3145,3145,3145,0
20250108,124700,451977070,3145,3145,3145,3145,82
20250108,124600,451719180,3140,3145,3150,3140,2125
20250108,124500,445041610,3145,3145,3145,3145,3
20250108,124400,445032175,3145,3145,3145,3145,0
20250108,124300,445032175,3145,3145,3145,3145,15
20250108,124200,444985000,3145,3145,3145,3145,65
20250108,124100,444780575,3145,3140,3145,3140,176
20250108,124000,444227685,3140,3140,3140,3140,0
20250108,123900,444227685,3140,3140,3140,3140,8
20250108,123800,444202565,3140,3140,3140,3140,126
20250108,123700,443806925,3140,3140,3140,3140,3
20250108,123600,443797505,3140,3140,3140,3140,0
20250108,123500,443797505,3140,3145,3145,3140,6
20250108,123400,443778655,3145,3145,3145,3145,829
20250108,123300,441171450,3145,3145,3145,3145,257
20250108,123200,440363185,3145,3145,3145,3145,122
20250108,123100,439979495,3150,3150,3150,3150,0
20250108,123000,439979495,3150,3150,3150,3150,904
20250108,122900,437131895,3155,3155,3155,3155,0
20250108,122800,437131895,3155,3155,3155,3155,629
20250108,122700,435147400,3150,3150,3150,3150,4
20250108,122600,435134800,3150,3150,3150,3150,126
20250108,122500,434737900,3150,3150,3150,3150,4
20250108,122400,434725300,3150,3150,3150,3150,28
20250108,122300,434637100,3150,3150,3150,3150,8
20250108,122200,434611900,3150,3150,3150,3150,9
20250108,122100,434583550,3150,3150,3150,3150,3
20250108,122000,434574100,3150,3155,3155,3150,7122
20250108,121900,412137005,3160,3160,3160,3160,1996
20250108,121800,405829645,3165,3165,3165,3165,0
20250108,121700,405829645,3165,3155,3165,3155,127
20250108,121600,405428930,3160,3155,3160,3155,1038
20250108,121500,402149040,3160,3160,3160,3160,0
20250108,121400,402149040,3160,3160,3160,3150,9
20250108,121300,402120630,3160,3160,3160,3160,0
20250108,121200,402120630,3160,3160,3160,3160,11
20250108,121100,402085870,3155,3155,3155,3155,0
20250108,121000,402085870,3155,3155,3155,3155,416
20250108,120900,400773390,3155,3155,3155,3155,0
20250108,120800,400773390,3155,3155,3155,3155,0
20250108,120700,400773390,3155,3150,3155,3150,325
20250108,120600,399749635,3150,3150,3150,3150,0
20250108,120500,399749635,3150,3155,3155,3150,500
20250108,120400,398172595,3155,3155,3155,3155,0
20250108,120300,398172595,3155,3155,3155,3155,0
20250108,120200,398172595,3155,3155,3155,3155,0
20250108,120100,398172595,3155,3155,3155,3155,0
20250108,120000,398172595,3155,3155,3155,3155,0
20250108,115900,398172595,3155,3160,3160,3155,5
20250108,115800,398156805,3160,3160,3160,3160,2
20250108,115700,398150485,3165,3165,3165,3165,157
20250108,115600,397653580,3160,3160,3160,3160,1
20250108,115500,397650420,3155,3155,3155,3155,0
20250108,115400,397650420,3155,3155,3155,3155,5
20250108,115300,397634645,3150,3150,3150,3150,0
20250108,115200,397634645,3150,3150,3150,3150,1750
20250108,115100,392122145,3150,3150,3150,3150,0
20250108,115000,392122145,3150,3150,3150,3150,93
20250108,114900,391829195,3150,3150,3150,3150,3000
20250108,114800,382379195,3150,3160,3160,3150,4249
20250108,114700,368975615,3160,3160,3160,3160,1029
20250108,114600,365723975,3160,3160,3160,3160,471
20250108,114500,364235615,3160,3160,3160,3160,30
20250108,114400,364140815,3160,3160,3160,3160,102
20250108,114300,363818495,3160,3160,3160,3160,50
20250108,114200,363660495,3160,3160,3160,3160,119
20250108,114100,363284455,3160,3160,3160,3160,0
20250108,114000,363284455,3160,3160,3160,3160,0
20250108,113900,363284455,3160,3160,3160,3160,0
20250108,113800,363284455,3160,3160,3160,3160,8
20250108,113700,363259175,3160,3160,3160,3160,0
20250108,113600,363259175,3160,3160,3160,3160,2896
20250108,113500,354107815,3165,3160,3165,3160,7
20250108,113400,354085670,3160,3160,3160,3160,500
20250108,113300,352505670,3165,3165,3165,3165,0
20250108,113200,352505670,3165,3165,3165,3165,88
20250108,113100,352227150,3165,3165,3165,3165,0
20250108,113000,352227150,3165,3165,3165,3165,0
20250108,112900,352227150,3165,3160,3165,3160,281
20250108,112800,351339035,3160,3160,3160,3160,0
20250108,112700,351339035,3160,3160,3160,3160,627
20250108,112600,349357715,3160,3160,3160,3160,0
20250108,112500,349357715,3160,3170,3170,3160,10000
20250108,112400,317736770,3180,3180,3180,3180,0
20250108,112300,317736770,3180,3175,3180,3175,10000
20250108,112200,285964335,3170,3170,3170,3170,0
20250108,112100,285964335,3170,3170,3170,3170,200
20250108,112000,285330335,3170,3170,3170,3170,0
20250108,111900,285330335,3170,3170,3170,3170,0
20250108,111800,285330335,3170,3170,3170,3170,7918
20250108,111700,260230275,3170,3170,3170,3170,0
20250108,111600,260230275,3170,3170,3170,3170,96
20250108,111500,259925955,3170,3170,3170,3170,69
20250108,111400,259707225,3170,3170,3170,3170,27
20250108,111300,259621635,3170,3170,3170,3170,0
20250108,111200,259621635,3170,3170,3170,3170,0
20250108,111100,259621635,3170,3175,3175,3170,122
20250108,111000,259234735,3170,3170,3170,3170,0
20250108,110900,259234735,3170,3170,3170,3170,0
20250108,110800,259234735,3170,3170,3170,3170,37
20250108,110700,259117445,3170,3175,3175,3170,855
20250108,110600,256407045,3175,3175,3175,3175,0
20250108,110500,256407045,3175,3175,3175,3175,0
20250108,110400,256407045,3175,3170,3175,3170,145
20250108,110300,255947380,3170,3170,3170,3170,1304
20250108,110200,251813700,3170,3170,3170,3170,0
20250108,110100,251813700,3170,3170,3170,3170,943
20250108,110000,248824390,3170,3170,3170,3170,158
20250108,105900,248323530,3165,3165,3165,3165,0
20250108,105800,248323530,3165,3165,3165,3165,2482
20250108,105700,240468000,3160,3160,3160,3160,0
20250108,105600,240468000,3160,3160,3160,3160,0
20250108,105500,240468000,3160,3160,3160,3160,3018
20250108,105400,230931120,3150,3150,3150,3150,1000
20250108,105300,227781120,3150,3150,3155,3150,2710
20250108,105200,219235935,3140,3140,3140,3140,0
20250108,105100,219235935,3140,3140,3140,3140,0
20250108,105000,219235935,3140,3140,3140,3140,19
20250108,104900,219176275,3150,3150,3150,3150,0
20250108,104800,219176275,3150,3150,3150,3150,0
20250108,104700,219176275,3150,3150,3150,3150,0
20250108,104600,219176275,3150,3150,3150,3150,0
20250108,104500,219176275,3150,3150,3150,3150,0
20250108,104400,219176275,3150,3150,3150,3150,30
20250108,104300,219081775,3150,3150,3150,3150,6
20250108,104200,219062875,3140,3140,3140,3140,0
20250108,104100,219062875,3140,3150,3155,3140,2373
20250108,104000,211610850,3150,3150,3150,3150,50
20250108,103900,211453350,3155,3155,3155,3155,21
20250108,103800,211387095,3155,3155,3155,3155,100
20250108,103700,211071595,3155,3145,3155,3145,671
20250108,103600,208960630,3145,3145,3145,3145,0
20250108,103500,208960630,3145,3145,3145,3145,0
20250108,103400,208960630,3145,3145,3145,3145,5
20250108,103300,208944905,3155,3155,3155,3155,0
20250108,103200,208944905,3155,3155,3155,3155,0
20250108,103100,208944905,3155,3150,3155,3150,710
20250108,103000,206704905,3145,3145,3145,3145,1
20250108,102900,206701760,3155,3155,3155,3155,0
20250108,102800,206701760,3155,3155,3155,3155,200
20250108,102700,206070760,3160,3160,3160,3160,0
20250108,102600,206070760,3160,3160,3160,3160,0
20250108,102500,206070760,3160,3160,3160,3160,0
20250108,102400,206070760,3160,3160,3160,3160,0
20250108,102300,206070760,3160,3160,3160,3160,0
20250108,102200,206070760,3160,3155,3160,3155,5
20250108,102100,206054970,3145,3145,3145,3145,9
20250108,102000,206026665,3140,3140,3140,3140,4
20250108,101900,206014105,3160,3160,3160,3160,3
20250108,101800,206004625,3160,3160,3160,3160,2
20250108,101700,205998305,3160,3160,3160,3160,2
20250108,101600,205991985,3160,3160,3160,3160,0
20250108,101500,205991985,3160,3155,3160,3155,100
20250108,101400,205675995,3145,3145,3145,3145,0
20250108,101300,205675995,3145,3145,3145,3145,1000
20250108,101200,202530995,3145,3145,3145,3145,0
20250108,101100,202530995,3145,3150,3150,3145,4001
20250108,101000,189943850,3150,3160,3160,3150,49
20250108,100900,189789330,3160,3160,3160,3160,1
20250108,100800,189786170,3160,3160,3160,3160,12
20250108,100700,189748250,3145,3145,3145,3145,0
20250108,100600,189748250,3145,3145,3145,3145,6
20250108,100500,189729380,3160,3160,3160,3160,1
20250108,100400,189726220,3160,3160,3160,3160,2
20250108,100300,189719900,3160,3160,3160,3160,81
20250108,100200,189463940,3160,3155,3160,3140,19472
20250108,100100,128239190,3160,3160,3160,3160,0
20250108,100000,128239190,3160,3160,3160,3160,0
20250108,095900,128239190,3160,3160,3160,3160,0
20250108,095800,128239190,3160,3160,3160,3160,1
20250108,095700,128236030,3165,3165,3165,3165,0
20250108,095600,128236030,3165,3165,3165,3165,0
20250108,095500,128236030,3165,3165,3165,3165,0
20250108,095400,128236030,3165,3165,3165,3165,0
20250108,095300,128236030,3165,3165,3165,3165,30
20250108,095200,128141080,3165,3165,3165,3165,104
20250108,095100,127811920,3165,3155,3165,3150,677
20250108,095000,125674085,3150,3150,3150,3150,0
20250108,094900,125674085,3150,3150,3150,3150,500
20250108,094800,124099085,3150,3160,3160,3150,6300
20250108,094700,104223840,3165,3165,3165,3165,0
20250108,094600,104223840,3165,3165,3165,3165,0
20250108,094500,104223840,3165,3165,3165,3165,68
20250108,094400,104008620,3165,3165,3165,3165,67
20250108,094300,103796565,3165,3165,3165,3165,7
20250108,094200,103774410,3165,3165,3165,3165,6
20250108,094100,103755420,3160,3160,3160,3160,210
20250108,094000,103091820,3165,3165,3165,3165,10
20250108,093900,103060170,3165,3165,3165,3165,8
20250108,093800,103034850,3165,3160,3165,3160,774
20250108,093700,100586195,3160,3165,3165,3160,570
20250108,093600,98782570,3170,3170,3170,3170,15
20250108,093500,98735020,3170,3160,3170,3160,4042
20250108,093400,85942190,3160,3160,3160,3160,296
20250108,093300,85006830,3175,3175,3175,3175,0
20250108,093200,85006830,3175,3170,3175,3160,6596
20250108,093100,64137140,3170,3170,3170,3170,70
20250108,093000,63915240,3175,3165,3175,3165,104
20250108,092900,63585970,3170,3170,3170,3170,2
20250108,092800,63579630,3170,3170,3170,3170,0
20250108,092700,63579630,3170,3170,3170,3170,5
20250108,092600,63563780,3170,3170,3170,3170,0
20250108,092500,63563780,3170,3170,3170,3170,504
20250108,092400,61966100,3170,3175,3175,3170,822
20250108,092300,59356350,3170,3170,3170,3170,50
20250108,092200,59197850,3175,3175,3175,3175,0
20250108,092100,59197850,3175,3175,3175,3175,0
20250108,092000,59197850,3175,3175,3175,3175,0
20250108,091900,59197850,3175,3175,3175,3175,0
20250108,091800,59197850,3175,3175,3175,3175,0
20250108,091700,59197850,3175,3170,3175,3170,3290
20250108,091600,48766855,3170,3170,3170,3170,0
20250108,091500,48766855,3170,3170,3170,3170,1
20250108,091400,48763685,3175,3175,3175,3175,3
20250108,091300,48754160,3175,3175,3175,3175,6
20250108,091200,48735110,3170,3170,3170,3170,92
20250108,091100,48443470,3170,3170,3170,3170,5
20250108,091000,48427620,3175,3160,3175,3160,193
20250108,090900,47816555,3150,3150,3150,3150,200
20250108,090800,47186555,3150,3150,3150,3145,756
20250108,090700,44806185,3150,3145,3150,3145,65
20250108,090600,44601465,3160,3155,3160,3145,9128
20250108,090500,15833415,3155,3150,3155,3150,2361
20250108,090400,8394265,3160,3150,3160,3150,607
20250108,090300,6482205,3145,3145,3145,3145,242
20250108,090200,5721115,3145,3145,3145,3145,11
20250108,090100,5686520,3145,3130,3145,3130,1025
20250108,090000,2477940,3130,3150,3150,3130,788