KissMeData/300080/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,211000,816173680,18330,18330,18330,18330,741
20250107,210900,816173680,18330,18330,18330,18330,0
20250107,210800,816173680,18330,18330,18330,18330,0
20250107,210700,816173680,18330,18330,18330,18330,0
20250107,210600,816173680,18330,18330,18330,18330,0
20250107,210500,816173680,18330,18330,18330,18330,0
20250107,210400,816173680,18330,18330,18330,18330,0
20250107,210300,816173680,18330,18330,18330,18330,0
20250107,210200,816173680,18330,18330,18330,18330,0
20250107,210100,816173680,18330,18330,18330,18330,0
20250107,210000,816173680,18330,18330,18330,18330,0
20250107,205900,816173680,18330,18330,18330,18330,0
20250107,205800,816173680,18330,18330,18330,18330,0
20250107,205700,816173680,18330,18330,18330,18330,0
20250107,205600,816173680,18330,18330,18330,18330,0
20250107,205500,816173680,18330,18330,18330,18330,0
20250107,205400,816173680,18330,18330,18330,18330,0
20250107,205300,816173680,18330,18330,18330,18330,0
20250107,205200,816173680,18330,18330,18330,18330,0
20250107,205100,816173680,18330,18330,18330,18330,0
20250107,205000,816173680,18330,18330,18330,18330,0
20250107,204900,816173680,18330,18330,18330,18330,0
20250107,204800,816173680,18330,18330,18330,18330,0
20250107,204700,816173680,18330,18330,18330,18330,0
20250107,204600,816173680,18330,18330,18330,18330,0
20250107,204500,816173680,18330,18330,18330,18330,0
20250107,204400,816173680,18330,18330,18330,18330,0
20250107,204300,816173680,18330,18330,18330,18330,0
20250107,204200,816173680,18330,18330,18330,18330,0
20250107,204100,816173680,18330,18330,18330,18330,0
20250107,204000,816173680,18330,18330,18330,18330,741
20250107,203900,816173680,18330,18330,18330,18330,0
20250107,203800,816173680,18330,18330,18330,18330,0
20250107,203700,816173680,18330,18330,18330,18330,0
20250107,203600,816173680,18330,18330,18330,18330,0
20250107,203500,816173680,18330,18330,18330,18330,0
20250107,203400,816173680,18330,18330,18330,18330,0
20250107,203300,816173680,18330,18330,18330,18330,0
20250107,203200,816173680,18330,18330,18330,18330,0
20250107,203100,816173680,18330,18330,18330,18330,0
20250107,203000,816173680,18330,18330,18330,18330,0
20250107,202900,816173680,18330,18330,18330,18330,0
20250107,202800,816173680,18330,18330,18330,18330,0
20250107,202700,816173680,18330,18330,18330,18330,0
20250107,202600,816173680,18330,18330,18330,18330,0
20250107,202500,816173680,18330,18330,18330,18330,0
20250107,202400,816173680,18330,18330,18330,18330,0
20250107,202300,816173680,18330,18330,18330,18330,0
20250107,202200,816173680,18330,18330,18330,18330,0
20250107,202100,816173680,18330,18330,18330,18330,0
20250107,202000,816173680,18330,18330,18330,18330,0
20250107,201900,816173680,18330,18330,18330,18330,0
20250107,201800,816173680,18330,18330,18330,18330,0
20250107,201700,816173680,18330,18330,18330,18330,0
20250107,201600,816173680,18330,18330,18330,18330,0
20250107,201500,816173680,18330,18330,18330,18330,0
20250107,201400,816173680,18330,18330,18330,18330,0
20250107,201300,816173680,18330,18330,18330,18330,0
20250107,201200,816173680,18330,18330,18330,18330,0
20250107,201100,816173680,18330,18330,18330,18330,0
20250107,201000,816173680,18330,18330,18330,18330,741
20250107,200900,816173680,18330,18330,18330,18330,0
20250107,200800,816173680,18330,18330,18330,18330,0
20250107,200700,816173680,18330,18330,18330,18330,0
20250107,200600,816173680,18330,18330,18330,18330,0
20250107,200500,816173680,18330,18330,18330,18330,0
20250107,200400,816173680,18330,18330,18330,18330,0
20250107,200300,816173680,18330,18330,18330,18330,0
20250107,200200,816173680,18330,18330,18330,18330,0
20250107,200100,816173680,18330,18330,18330,18330,0
20250107,200000,816173680,18330,18330,18330,18330,0
20250107,195900,816173680,18330,18330,18330,18330,0
20250107,195800,816173680,18330,18330,18330,18330,0
20250107,195700,816173680,18330,18330,18330,18330,0
20250107,195600,816173680,18330,18330,18330,18330,0
20250107,195500,816173680,18330,18330,18330,18330,0
20250107,195400,816173680,18330,18330,18330,18330,0
20250107,195300,816173680,18330,18330,18330,18330,0
20250107,195200,816173680,18330,18330,18330,18330,0
20250107,195100,816173680,18330,18330,18330,18330,0
20250107,195000,816173680,18330,18330,18330,18330,0
20250107,194900,816173680,18330,18330,18330,18330,0
20250107,194800,816173680,18330,18330,18330,18330,0
20250107,194700,816173680,18330,18330,18330,18330,0
20250107,194600,816173680,18330,18330,18330,18330,0
20250107,194500,816173680,18330,18330,18330,18330,0
20250107,194400,816173680,18330,18330,18330,18330,0
20250107,194300,816173680,18330,18330,18330,18330,0
20250107,194200,816173680,18330,18330,18330,18330,0
20250107,194100,816173680,18330,18330,18330,18330,0
20250107,194000,816173680,18330,18330,18330,18330,741
20250107,193900,816173680,18330,18330,18330,18330,0
20250107,193800,816173680,18330,18330,18330,18330,0
20250107,193700,816173680,18330,18330,18330,18330,0
20250107,193600,816173680,18330,18330,18330,18330,0
20250107,193500,816173680,18330,18330,18330,18330,0
20250107,193400,816173680,18330,18330,18330,18330,0
20250107,193300,816173680,18330,18330,18330,18330,0
20250107,193200,816173680,18330,18330,18330,18330,0
20250107,193100,816173680,18330,18330,18330,18330,0
20250107,193000,816173680,18330,18330,18330,18330,0
20250107,192900,816173680,18330,18330,18330,18330,0
20250107,192800,816173680,18330,18330,18330,18330,0
20250107,192700,816173680,18330,18330,18330,18330,0
20250107,192600,816173680,18330,18330,18330,18330,0
20250107,192500,816173680,18330,18330,18330,18330,0
20250107,192400,816173680,18330,18330,18330,18330,0
20250107,192300,816173680,18330,18330,18330,18330,0
20250107,192200,816173680,18330,18330,18330,18330,0
20250107,192100,816173680,18330,18330,18330,18330,0
20250107,192000,816173680,18330,18330,18330,18330,0
20250107,191900,816173680,18330,18330,18330,18330,0
20250107,191800,816173680,18330,18330,18330,18330,0
20250107,191700,816173680,18330,18330,18330,18330,0
20250107,191600,816173680,18330,18330,18330,18330,0
20250107,191500,816173680,18330,18330,18330,18330,0
20250107,191400,816173680,18330,18330,18330,18330,0
20250107,191300,816173680,18330,18330,18330,18330,0
20250107,191200,816173680,18330,18330,18330,18330,0
20250107,191100,816173680,18330,18330,18330,18330,0
20250107,191000,816173680,18330,18330,18330,18330,741
20250107,190900,816173680,18330,18330,18330,18330,0
20250107,190800,816173680,18330,18330,18330,18330,0
20250107,190700,816173680,18330,18330,18330,18330,0
20250107,190600,816173680,18330,18330,18330,18330,0
20250107,190500,816173680,18330,18330,18330,18330,0
20250107,190400,816173680,18330,18330,18330,18330,0
20250107,190300,816173680,18330,18330,18330,18330,0
20250107,190200,816173680,18330,18330,18330,18330,0
20250107,190100,816173680,18330,18330,18330,18330,0
20250107,190000,816173680,18330,18330,18330,18330,0
20250107,185900,816173680,18330,18330,18330,18330,0
20250107,185800,816173680,18330,18330,18330,18330,0
20250107,185700,816173680,18330,18330,18330,18330,0
20250107,185600,816173680,18330,18330,18330,18330,0
20250107,185500,816173680,18330,18330,18330,18330,0
20250107,185400,816173680,18330,18330,18330,18330,0
20250107,185300,816173680,18330,18330,18330,18330,0
20250107,185200,816173680,18330,18330,18330,18330,0
20250107,185100,816173680,18330,18330,18330,18330,0
20250107,185000,816173680,18330,18330,18330,18330,0
20250107,184900,816173680,18330,18330,18330,18330,0
20250107,184800,816173680,18330,18330,18330,18330,0
20250107,184700,816173680,18330,18330,18330,18330,0
20250107,184600,816173680,18330,18330,18330,18330,0
20250107,184500,816173680,18330,18330,18330,18330,0
20250107,184400,816173680,18330,18330,18330,18330,0
20250107,184300,816173680,18330,18330,18330,18330,0
20250107,184200,816173680,18330,18330,18330,18330,0
20250107,184100,816173680,18330,18330,18330,18330,0
20250107,184000,816173680,18330,18330,18330,18330,741
20250107,183900,816173680,18330,18330,18330,18330,0
20250107,183800,816173680,18330,18330,18330,18330,0
20250107,183700,816173680,18330,18330,18330,18330,0
20250107,183600,816173680,18330,18330,18330,18330,0
20250107,183500,816173680,18330,18330,18330,18330,0
20250107,183400,816173680,18330,18330,18330,18330,0
20250107,183300,816173680,18330,18330,18330,18330,0
20250107,183200,816173680,18330,18330,18330,18330,0
20250107,183100,816173680,18330,18330,18330,18330,0
20250107,183000,816173680,18330,18330,18330,18330,0
20250107,182900,816173680,18330,18330,18330,18330,0
20250107,182800,816173680,18330,18330,18330,18330,0
20250107,182700,816173680,18330,18330,18330,18330,0
20250107,182600,816173680,18330,18330,18330,18330,0
20250107,182500,816173680,18330,18330,18330,18330,0
20250107,182400,816173680,18330,18330,18330,18330,0
20250107,182300,816173680,18330,18330,18330,18330,0
20250107,182200,816173680,18330,18330,18330,18330,0
20250107,182100,816173680,18330,18330,18330,18330,0
20250107,182000,816173680,18330,18330,18330,18330,0
20250107,181900,816173680,18330,18330,18330,18330,0
20250107,181800,816173680,18330,18330,18330,18330,0
20250107,181700,816173680,18330,18330,18330,18330,0
20250107,181600,816173680,18330,18330,18330,18330,0
20250107,181500,816173680,18330,18330,18330,18330,0
20250107,181400,816173680,18330,18330,18330,18330,0
20250107,181300,816173680,18330,18330,18330,18330,0
20250107,181200,816173680,18330,18330,18330,18330,0
20250107,181100,816173680,18330,18330,18330,18330,0
20250107,181000,816173680,18330,18330,18330,18330,741
20250107,180900,816173680,18330,18330,18330,18330,0
20250107,180800,816173680,18330,18330,18330,18330,0
20250107,180700,816173680,18330,18330,18330,18330,0
20250107,180600,816173680,18330,18330,18330,18330,0
20250107,180500,816173680,18330,18330,18330,18330,0
20250107,180400,816173680,18330,18330,18330,18330,0
20250107,180300,816173680,18330,18330,18330,18330,0
20250107,180200,816173680,18330,18330,18330,18330,0
20250107,180100,816173680,18330,18330,18330,18330,0
20250107,180000,816173680,18330,18330,18330,18330,0
20250107,175900,816173680,18330,18330,18330,18330,0
20250107,175800,816173680,18330,18330,18330,18330,0
20250107,175700,816173680,18330,18330,18330,18330,0
20250107,175600,816173680,18330,18330,18330,18330,0
20250107,175500,816173680,18330,18330,18330,18330,0
20250107,175400,816173680,18330,18330,18330,18330,0
20250107,175300,816173680,18330,18330,18330,18330,0
20250107,175200,816173680,18330,18330,18330,18330,0
20250107,175100,816173680,18330,18330,18330,18330,0
20250107,175000,816173680,18330,18330,18330,18330,0
20250107,174900,816173680,18330,18330,18330,18330,0
20250107,174800,816173680,18330,18330,18330,18330,0
20250107,174700,816173680,18330,18330,18330,18330,0
20250107,174600,816173680,18330,18330,18330,18330,0
20250107,174500,816173680,18330,18330,18330,18330,0
20250107,174400,816173680,18330,18330,18330,18330,0
20250107,174300,816173680,18330,18330,18330,18330,0
20250107,174200,816173680,18330,18330,18330,18330,0
20250107,174100,816173680,18330,18330,18330,18330,0
20250107,174000,816173680,18330,18330,18330,18330,741
20250107,173900,816173680,18330,18330,18330,18330,0
20250107,173800,816173680,18330,18330,18330,18330,0
20250107,173700,816173680,18330,18330,18330,18330,0
20250107,173600,816173680,18330,18330,18330,18330,0
20250107,173500,816173680,18330,18330,18330,18330,0
20250107,173400,816173680,18330,18330,18330,18330,0
20250107,173300,816173680,18330,18330,18330,18330,0
20250107,173200,816173680,18330,18330,18330,18330,0
20250107,173100,816173680,18330,18330,18330,18330,0
20250107,173000,816173680,18330,18330,18330,18330,0
20250107,172900,816173680,18330,18330,18330,18330,0
20250107,172800,816173680,18330,18330,18330,18330,0
20250107,172700,816173680,18330,18330,18330,18330,0
20250107,172600,816173680,18330,18330,18330,18330,0
20250107,172500,816173680,18330,18330,18330,18330,0
20250107,172400,816173680,18330,18330,18330,18330,0
20250107,172300,816173680,18330,18330,18330,18330,0
20250107,172200,816173680,18330,18330,18330,18330,0
20250107,172100,816173680,18330,18330,18330,18330,0
20250107,172000,816173680,18330,18330,18330,18330,0
20250107,171900,816173680,18330,18330,18330,18330,0
20250107,171800,816173680,18330,18330,18330,18330,0
20250107,171700,816173680,18330,18330,18330,18330,0
20250107,171600,816173680,18330,18330,18330,18330,0
20250107,171500,816173680,18330,18330,18330,18330,0
20250107,171400,816173680,18330,18330,18330,18330,0
20250107,171300,816173680,18330,18330,18330,18330,0
20250107,171200,816173680,18330,18330,18330,18330,0
20250107,171100,816173680,18330,18330,18330,18330,0
20250107,171000,816173680,18330,18330,18330,18330,741
20250107,170900,816173680,18330,18330,18330,18330,0
20250107,170800,816173680,18330,18330,18330,18330,0
20250107,170700,816173680,18330,18330,18330,18330,0
20250107,170600,816173680,18330,18330,18330,18330,0
20250107,170500,816173680,18330,18330,18330,18330,0
20250107,170400,816173680,18330,18330,18330,18330,0
20250107,170300,816173680,18330,18330,18330,18330,0
20250107,170200,816173680,18330,18330,18330,18330,0
20250107,170100,816173680,18330,18330,18330,18330,0
20250107,170000,816173680,18330,18330,18330,18330,0
20250107,165900,816173680,18330,18330,18330,18330,0
20250107,165800,816173680,18330,18330,18330,18330,0
20250107,165700,816173680,18330,18330,18330,18330,0
20250107,165600,816173680,18330,18330,18330,18330,0
20250107,165500,816173680,18330,18330,18330,18330,0
20250107,165400,816173680,18330,18330,18330,18330,0
20250107,165300,816173680,18330,18330,18330,18330,0
20250107,165200,816173680,18330,18330,18330,18330,0
20250107,165100,816173680,18330,18330,18330,18330,0
20250107,165000,816173680,18330,18330,18330,18330,0
20250107,164900,816173680,18330,18330,18330,18330,0
20250107,164800,816173680,18330,18330,18330,18330,0
20250107,164700,816173680,18330,18330,18330,18330,0
20250107,164600,816173680,18330,18330,18330,18330,0
20250107,164500,816173680,18330,18330,18330,18330,0
20250107,164400,816173680,18330,18330,18330,18330,0
20250107,164300,816173680,18330,18330,18330,18330,0
20250107,164200,816173680,18330,18330,18330,18330,0
20250107,164100,816173680,18330,18330,18330,18330,0
20250107,164000,816173680,18330,18330,18330,18330,741
20250107,163900,816173680,18330,18330,18330,18330,0
20250107,163800,816173680,18330,18330,18330,18330,0
20250107,163700,816173680,18330,18330,18330,18330,0
20250107,163600,816173680,18330,18330,18330,18330,0
20250107,163500,816173680,18330,18330,18330,18330,0
20250107,163400,816173680,18330,18330,18330,18330,0
20250107,163300,816173680,18330,18330,18330,18330,0
20250107,163200,816173680,18330,18330,18330,18330,0
20250107,163100,816173680,18330,18330,18330,18330,0
20250107,163000,816173680,18330,18330,18330,18330,0
20250107,162900,816173680,18330,18330,18330,18330,0
20250107,162800,816173680,18330,18330,18330,18330,0
20250107,162700,816173680,18330,18330,18330,18330,0
20250107,162600,816173680,18330,18330,18330,18330,0
20250107,162500,816173680,18330,18330,18330,18330,0
20250107,162400,816173680,18330,18330,18330,18330,0
20250107,162300,816173680,18330,18330,18330,18330,0
20250107,162200,816173680,18330,18330,18330,18330,0
20250107,162100,816173680,18330,18330,18330,18330,0
20250107,162000,816173680,18330,18330,18330,18330,0
20250107,161900,816173680,18330,18330,18330,18330,0
20250107,161800,816173680,18330,18330,18330,18330,0
20250107,161700,816173680,18330,18330,18330,18330,0
20250107,161600,816173680,18330,18330,18330,18330,0
20250107,161500,816173680,18330,18330,18330,18330,0
20250107,161400,816173680,18330,18330,18330,18330,0
20250107,161300,816173680,18330,18330,18330,18330,0
20250107,161200,816173680,18330,18330,18330,18330,0
20250107,161100,816173680,18330,18330,18330,18330,0
20250107,161000,816173680,18330,18330,18330,18330,741
20250107,160900,816173680,18330,18330,18330,18330,0
20250107,160800,816173680,18330,18330,18330,18330,0
20250107,160700,816173680,18330,18330,18330,18330,0
20250107,160600,816173680,18330,18330,18330,18330,0
20250107,160500,816173680,18330,18330,18330,18330,0
20250107,160400,816173680,18330,18330,18330,18330,0
20250107,160300,816173680,18330,18330,18330,18330,0
20250107,160200,816173680,18330,18330,18330,18330,0
20250107,160100,816173680,18330,18330,18330,18330,0
20250107,160000,816173680,18330,18330,18330,18330,0
20250107,155900,816173680,18330,18330,18330,18330,0
20250107,155800,816173680,18330,18330,18330,18330,0
20250107,155700,816173680,18330,18330,18330,18330,0
20250107,155600,816173680,18330,18330,18330,18330,0
20250107,155500,816173680,18330,18330,18330,18330,0
20250107,155400,816173680,18330,18330,18330,18330,0
20250107,155300,816173680,18330,18330,18330,18330,0
20250107,155200,816173680,18330,18330,18330,18330,0
20250107,155100,816173680,18330,18330,18330,18330,0
20250107,155000,816173680,18330,18330,18330,18330,0
20250107,154900,816173680,18330,18330,18330,18330,0
20250107,154800,816173680,18330,18330,18330,18330,0
20250107,154700,816173680,18330,18330,18330,18330,0
20250107,154600,816173680,18330,18330,18330,18330,0
20250107,154500,816173680,18330,18330,18330,18330,0
20250107,154400,816173680,18330,18330,18330,18330,0
20250107,154300,816173680,18330,18330,18330,18330,0
20250107,154200,816173680,18330,18330,18330,18330,0
20250107,154100,816173680,18330,18330,18330,18330,0
20250107,154000,816173680,18330,18330,18330,18330,741
20250107,153900,816173680,18330,18330,18330,18330,0
20250107,153800,816173680,18330,18330,18330,18330,0
20250107,153700,816173680,18330,18330,18330,18330,0
20250107,153600,816173680,18330,18330,18330,18330,0
20250107,153500,816173680,18330,18330,18330,18330,0
20250107,153400,816173680,18330,18330,18330,18330,0
20250107,153300,816173680,18330,18330,18330,18330,0
20250107,153200,816173680,18330,18330,18330,18330,0
20250107,153100,816173680,18330,18330,18330,18330,0
20250107,153000,816173680,18330,18330,18330,18330,741
20250107,152900,802591150,18330,18330,18330,18330,0
20250107,152800,802591150,18330,18330,18330,18330,0
20250107,152700,802591150,18330,18330,18330,18330,0
20250107,152600,802591150,18330,18330,18330,18330,0
20250107,152500,802591150,18330,18330,18330,18330,0
20250107,152400,802591150,18330,18330,18330,18330,0
20250107,152300,802591150,18330,18330,18330,18330,0
20250107,152200,802591150,18330,18330,18330,18330,0
20250107,152100,802591150,18330,18330,18330,18330,0
20250107,152000,802591150,18330,18330,18330,18330,0
20250107,151900,802591150,18330,18330,18330,18320,488
20250107,151800,793646210,18390,18330,18390,18330,87
20250107,151700,792050120,18330,18330,18330,18330,12
20250107,151600,791830160,18330,18320,18330,18320,63
20250107,151500,790675870,18330,18330,18330,18330,12
20250107,151400,790455910,18330,18270,18330,18270,814
20250107,151300,775581910,18300,18300,18300,18270,425
20250107,151200,767807120,18260,18300,18300,18260,115
20250107,151100,765706620,18340,18350,18350,18340,18
20250107,151000,765376450,18350,18350,18350,18350,11
20250107,150900,765174600,18340,18340,18340,18340,42
20250107,150800,764404320,18340,18340,18340,18340,6
20250107,150700,764294280,18300,18260,18300,18250,126
20250107,150600,761994190,18300,18250,18300,18250,89
20250107,150500,760366240,18250,18250,18250,18250,5
20250107,150400,760274990,18250,18250,18250,18240,80
20250107,150300,758815490,18250,18290,18290,18250,220
20250107,150200,754799550,18300,18300,18300,18300,0
20250107,150100,754799550,18300,18300,18300,18300,50
20250107,150000,753884550,18300,18280,18300,18280,4
20250107,145900,753811370,18260,18250,18260,18250,5
20250107,145800,753720100,18250,18250,18260,18250,6
20250107,145700,753610570,18260,18260,18260,18260,2
20250107,145600,753574050,18260,18250,18260,18250,27
20250107,145500,753081280,18260,18250,18260,18250,758
20250107,145400,739242450,18250,18280,18280,18250,632
20250107,145300,727703250,18300,18290,18310,18290,149
20250107,145200,724976150,18290,18290,18290,18290,49
20250107,145100,724079940,18290,18290,18290,18290,14
20250107,145000,723823880,18290,18290,18290,18290,8
20250107,144900,723677560,18290,18290,18290,18290,11
20250107,144800,723476370,18260,18250,18260,18250,11
20250107,144700,723275610,18290,18260,18290,18250,21
20250107,144600,722892190,18260,18260,18260,18260,32
20250107,144500,722307870,18260,18250,18260,18250,162
20250107,144400,719350490,18260,18260,18260,18250,135
20250107,144300,716885490,18260,18260,18260,18260,5
20250107,144200,716794190,18250,18210,18300,18210,241
20250107,144100,712396090,18200,18290,18290,18200,289
20250107,144000,707127770,18300,18300,18300,18300,11
20250107,143900,706926470,18300,18300,18300,18300,52
20250107,143800,705974870,18310,18320,18320,18310,520
20250107,143700,696453550,18320,18340,18340,18300,211
20250107,143600,692590980,18340,18340,18340,18340,38
20250107,143500,691894060,18340,18340,18340,18340,21
20250107,143400,691508920,18350,18350,18350,18350,7
20250107,143300,691380470,18350,18350,18350,18350,204
20250107,143200,687637070,18400,18400,18400,18400,11
20250107,143100,687434670,18400,18350,18400,18350,522
20250107,143000,677843970,18350,18390,18400,18350,140
20250107,142900,675270220,18400,18410,18410,18400,148
20250107,142800,672546970,18410,18430,18430,18410,522
20250107,142700,662931630,18430,18430,18440,18430,552
20250107,142600,652758000,18420,18440,18440,18420,17
20250107,142500,652444710,18420,18430,18430,18420,14
20250107,142400,652186730,18430,18430,18440,18420,184
20250107,142300,648796700,18430,18480,18480,18430,433
20250107,142200,640801500,18480,18520,18520,18480,617
20250107,142100,629387480,18500,18510,18510,18500,100
20250107,142000,627536820,18520,18520,18520,18520,10
20250107,141900,627351620,18510,18540,18540,18510,310
20250107,141800,621609620,18540,18550,18550,18540,150
20250107,141700,618828310,18560,18560,18560,18560,23
20250107,141600,618401430,18560,18590,18590,18560,449
20250107,141500,610058410,18600,18610,18610,18600,104
20250107,141400,608124000,18600,18620,18620,18600,91
20250107,141300,606430640,18610,18610,18610,18610,18
20250107,141200,606095660,18650,18650,18650,18650,0
20250107,141100,606095660,18650,18650,18650,18650,1
20250107,141000,606077010,18650,18620,18650,18600,1271
20250107,140900,582432220,18630,18670,18670,18630,1312
20250107,140800,557973700,18670,18670,18670,18670,110
20250107,140700,555920000,18670,18670,18670,18670,2
20250107,140600,555882660,18680,18680,18680,18680,23
20250107,140500,555453020,18680,18680,18680,18680,0
20250107,140400,555453020,18680,18680,18680,18680,0
20250107,140300,555453020,18680,18680,18680,18680,21
20250107,140200,555060740,18660,18660,18660,18660,0
20250107,140100,555060740,18660,18660,18660,18660,0
20250107,140000,555060740,18660,18660,18660,18660,0
20250107,135900,555060740,18660,18660,18660,18660,0
20250107,135800,555060740,18660,18660,18660,18660,0
20250107,135700,555060740,18660,18660,18660,18660,5
20250107,135600,554967440,18660,18660,18660,18660,0
20250107,135500,554967440,18660,18660,18660,18660,15
20250107,135400,554687540,18660,18660,18660,18660,0
20250107,135300,554687540,18660,18660,18660,18660,0
20250107,135200,554687540,18660,18660,18660,18660,0
20250107,135100,554687540,18660,18660,18660,18660,0
20250107,135000,554687540,18660,18660,18660,18660,0
20250107,134900,554687540,18660,18660,18660,18660,0
20250107,134800,554687540,18660,18660,18660,18660,0
20250107,134700,554687540,18660,18660,18660,18660,0
20250107,134600,554687540,18660,18660,18660,18660,0
20250107,134500,554687540,18660,18740,18740,18660,5
20250107,134400,554594080,18660,18660,18660,18660,0
20250107,134300,554594080,18660,18660,18660,18660,1
20250107,134200,554575420,18650,18650,18650,18650,80
20250107,134100,553083420,18650,18650,18650,18650,30
20250107,134000,552523920,18650,18660,18660,18650,11
20250107,133900,552318760,18660,18660,18660,18660,0
20250107,133800,552318760,18660,18660,18660,18660,2
20250107,133700,552281440,18650,18650,18650,18650,0
20250107,133600,552281440,18650,18650,18650,18650,5
20250107,133500,552188190,18650,18650,18650,18650,1
20250107,133400,552169540,18650,18650,18650,18650,25
20250107,133300,551703290,18660,18670,18670,18660,298
20250107,133200,546142600,18670,18690,18690,18670,200
20250107,133100,542408010,18690,18690,18690,18690,0
20250107,133000,542408010,18690,18690,18690,18690,0
20250107,132900,542408010,18690,18690,18690,18690,0
20250107,132800,542408010,18690,18690,18690,18690,0
20250107,132700,542408010,18690,18690,18690,18690,0
20250107,132600,542408010,18690,18690,18690,18690,0
20250107,132500,542408010,18690,18690,18690,18690,0
20250107,132400,542408010,18690,18690,18690,18690,192
20250107,132300,538819530,18690,18690,18690,18690,33
20250107,132200,538202760,18690,18690,18690,18690,76
20250107,132100,536782320,18690,18700,18700,18690,28
20250107,132000,536258950,18690,18690,18690,18690,0
20250107,131900,536258950,18690,18690,18690,18690,0
20250107,131800,536258950,18690,18690,18690,18690,0
20250107,131700,536258950,18690,18690,18690,18690,0
20250107,131600,536258950,18690,18690,18690,18690,45
20250107,131500,535417900,18690,18730,18730,18690,112
20250107,131400,533323110,18740,18740,18740,18740,10
20250107,131300,533135710,18740,18740,18740,18740,0
20250107,131200,533135710,18740,18740,18740,18740,0
20250107,131100,533135710,18740,18750,18750,18740,31
20250107,131000,532554710,18760,18760,18760,18760,8
20250107,130900,532404630,18760,18760,18760,18760,0
20250107,130800,532404630,18760,18760,18760,18760,5
20250107,130700,532310830,18760,18760,18760,18760,27
20250107,130600,531804310,18760,18760,18760,18760,0
20250107,130500,531804310,18760,18760,18760,18760,3
20250107,130400,531748030,18760,18760,18760,18760,15
20250107,130300,531466630,18760,18760,18760,18760,0
20250107,130200,531466630,18760,18770,18770,18760,6
20250107,130100,531354040,18770,18770,18770,18770,0
20250107,130000,531354040,18770,18770,18770,18770,0
20250107,125900,531354040,18770,18770,18770,18770,0
20250107,125800,531354040,18770,18770,18770,18770,0
20250107,125700,531354040,18770,18770,18770,18770,14
20250107,125600,531091260,18770,18770,18770,18770,4
20250107,125500,531016180,18770,18770,18770,18770,1
20250107,125400,530997410,18770,18790,18790,18770,15
20250107,125300,530715710,18790,18790,18790,18790,1
20250107,125200,530696920,18740,18740,18740,18740,120
20250107,125100,528448120,18740,18740,18740,18740,0
20250107,125000,528448120,18740,18740,18740,18740,0
20250107,124900,528448120,18740,18740,18740,18740,0
20250107,124800,528448120,18740,18740,18740,18740,0
20250107,124700,528448120,18740,18740,18740,18740,0
20250107,124600,528448120,18740,18740,18740,18740,0
20250107,124500,528448120,18740,18740,18740,18740,200
20250107,124400,524700120,18740,18740,18740,18740,0
20250107,124300,524700120,18740,18740,18740,18740,0
20250107,124200,524700120,18740,18740,18740,18740,0
20250107,124100,524700120,18740,18740,18740,18740,0
20250107,124000,524700120,18740,18740,18740,18740,2
20250107,123900,524662640,18730,18730,18730,18730,10
20250107,123800,524475340,18730,18730,18730,18730,0
20250107,123700,524475340,18730,18730,18730,18730,2
20250107,123600,524437880,18730,18730,18730,18730,11
20250107,123500,524231850,18630,18630,18630,18630,0
20250107,123400,524231850,18630,18640,18640,18630,312
20250107,123300,518416270,18640,18640,18640,18640,12
20250107,123200,518192590,18640,18710,18710,18640,579
20250107,123100,507371700,18700,18700,18700,18700,10
20250107,123000,507184700,18700,18750,18750,18700,146
20250107,122900,504449550,18710,18800,18800,18710,474
20250107,122800,495568950,18810,18820,18820,18810,23
20250107,122700,495136310,18810,18810,18810,18810,15
20250107,122600,494854160,18810,18960,18960,18810,286
20250107,122500,489472350,18970,18900,18970,18900,200
20250107,122400,485683830,18820,18820,18820,18820,105
20250107,122300,483707730,18820,18820,18820,18820,0
20250107,122200,483707730,18820,18820,18820,18820,0
20250107,122100,483707730,18820,18820,18820,18820,4
20250107,122000,483632450,18800,18800,18800,18800,0
20250107,121900,483632450,18800,18800,18800,18800,0
20250107,121800,483632450,18800,18810,18810,18800,443
20250107,121700,475299820,18810,18820,18820,18810,4
20250107,121600,475224550,18810,18810,18810,18810,0
20250107,121500,475224550,18810,18860,18860,18810,170
20250107,121400,472019690,18860,18870,18870,18860,39
20250107,121300,471284050,18970,18970,18970,18970,1
20250107,121200,471265080,18970,18870,18970,18870,7
20250107,121100,471132890,18870,18880,18880,18870,2
20250107,121000,471095140,19010,19010,19010,19010,0
20250107,120900,471095140,19010,19000,19010,19000,94
20250107,120800,469308950,19030,18850,19030,18820,196
20250107,120700,465617680,19050,19050,19050,19050,0
20250107,120600,465617680,19050,19050,19050,19050,0
20250107,120500,465617680,19050,19050,19050,19050,2
20250107,120400,465579580,19070,19070,19070,19070,0
20250107,120300,465579580,19070,19070,19070,19070,0
20250107,120200,465579580,19070,19070,19070,19070,0
20250107,120100,465579580,19070,19070,19070,19070,0
20250107,120000,465579580,19070,19070,19070,19070,142
20250107,115900,462871640,19070,19070,19070,19070,497
20250107,115800,453393850,19070,19070,19070,19070,20
20250107,115700,453012450,19070,19070,19070,19070,0
20250107,115600,453012450,19070,19080,19080,19070,32
20250107,115500,452402200,19070,18860,19080,18860,1931
20250107,115400,415710480,18860,18860,18860,18860,3
20250107,115300,415653900,18860,18820,18860,18820,72
20250107,115200,414297220,18810,18810,18810,18810,1000
20250107,115100,395487220,18730,18730,18730,18730,0
20250107,115000,395487220,18730,18730,18730,18730,0
20250107,114900,395487220,18730,18730,18730,18730,200
20250107,114800,391741220,18800,18800,18800,18800,300
20250107,114700,386101220,18730,18730,18730,18730,100
20250107,114600,384228220,18730,18730,18730,18730,3
20250107,114500,384172030,18740,18730,18740,18730,133
20250107,114400,381680090,18730,18730,18730,18730,10
20250107,114300,381492790,18730,18740,18740,18730,297
20250107,114200,375929780,18740,18740,18740,18740,0
20250107,114100,375929780,18740,18740,18740,18740,0
20250107,114000,375929780,18740,18740,18740,18740,2
20250107,113900,375892300,18730,18730,18730,18730,0
20250107,113800,375892300,18730,18730,18730,18730,0
20250107,113700,375892300,18730,18730,18730,18730,3
20250107,113600,375836110,18730,18730,18730,18730,0
20250107,113500,375836110,18730,18730,18730,18730,0
20250107,113400,375836110,18730,18730,18730,18730,0
20250107,113300,375836110,18730,18740,18740,18730,97
20250107,113200,374019290,18730,18730,18730,18730,0
20250107,113100,374019290,18730,18730,18730,18730,0
20250107,113000,374019290,18730,18740,18740,18730,100
20250107,112900,372146270,18740,18740,18740,18740,200
20250107,112800,368398270,18740,18770,18770,18740,109
20250107,112700,366355040,18800,18800,18800,18800,0
20250107,112600,366355040,18800,18800,18800,18800,15
20250107,112500,366073040,18800,18800,18800,18800,15
20250107,112400,365791040,18800,18800,18800,18800,50
20250107,112300,364851040,18800,18800,18800,18800,100
20250107,112200,362971040,18810,18810,18810,18810,0
20250107,112100,362971040,18810,18810,18810,18810,0
20250107,112000,362971040,18810,18810,18810,18810,5
20250107,111900,362876990,18810,18790,18810,18790,720
20250107,111800,349342590,18790,18790,18790,18790,1
20250107,111700,349323800,18790,18790,18790,18790,8
20250107,111600,349173480,18720,18720,18720,18720,0
20250107,111500,349173480,18720,18720,18720,18720,88
20250107,111400,347526120,18720,18720,18720,18720,44
20250107,111300,346702440,18720,18720,18720,18720,1
20250107,111200,346683720,18720,18720,18720,18720,0
20250107,111100,346683720,18720,18720,18720,18720,0
20250107,111000,346683720,18720,18720,18720,18720,0
20250107,110900,346683720,18720,18720,18720,18720,8
20250107,110800,346533960,18710,18710,18710,18710,0
20250107,110700,346533960,18710,18710,18710,18710,0
20250107,110600,346533960,18710,18710,18710,18710,0
20250107,110500,346533960,18710,18720,18720,18710,350
20250107,110400,339985120,18790,18790,18790,18790,2
20250107,110300,339947540,18710,18710,18710,18710,0
20250107,110200,339947540,18710,18710,18710,18710,0
20250107,110100,339947540,18710,18710,18710,18710,0
20250107,110000,339947540,18710,18710,18710,18710,0
20250107,105900,339947540,18710,18710,18710,18710,0
20250107,105800,339947540,18710,18710,18710,18710,0
20250107,105700,339947540,18710,18720,18720,18710,12
20250107,105600,339722990,18710,18710,18710,18710,101
20250107,105500,337833280,18710,18710,18710,18710,0
20250107,105400,337833280,18710,18710,18710,18710,0
20250107,105300,337833280,18710,18710,18710,18710,0
20250107,105200,337833280,18710,18710,18710,18710,0
20250107,105100,337833280,18710,18710,18710,18710,0
20250107,105000,337833280,18710,18710,18710,18710,0
20250107,104900,337833280,18710,18710,18710,18710,0
20250107,104800,337833280,18710,18710,18710,18710,53
20250107,104700,336841650,18710,18710,18710,18710,0
20250107,104600,336841650,18710,18710,18710,18710,0
20250107,104500,336841650,18710,18710,18710,18710,0
20250107,104400,336841650,18710,18710,18710,18710,5
20250107,104300,336748100,18700,18700,18700,18700,0
20250107,104200,336748100,18700,18700,18700,18700,0
20250107,104100,336748100,18700,18700,18700,18700,150
20250107,104000,333943100,18720,18720,18720,18720,0
20250107,103900,333943100,18720,18720,18720,18720,30
20250107,103800,333381500,18720,18720,18720,18720,0
20250107,103700,333381500,18720,18730,18730,18720,60
20250107,103600,332258200,18750,18750,18750,18750,0
20250107,103500,332258200,18750,18760,18760,18750,13
20250107,103400,332014330,18760,18770,18770,18760,12
20250107,103300,331789200,18780,18780,18780,18780,10
20250107,103200,331601400,18780,18770,18780,18770,190
20250107,103100,328033750,18790,18790,18790,18790,0
20250107,103000,328033750,18790,18790,18790,18790,210
20250107,102900,324087850,18720,18730,18730,18720,35
20250107,102800,323432350,18730,18720,18730,18720,115
20250107,102700,321278500,18720,18720,18720,18720,8
20250107,102600,321128740,18720,18700,18720,18700,90
20250107,102500,319444300,18700,18700,18700,18700,0
20250107,102400,319444300,18700,18700,18700,18700,2
20250107,102300,319406900,18700,18700,18700,18700,28
20250107,102200,318883300,18700,18660,18700,18660,552
20250107,102100,308582900,18690,18680,18690,18680,128
20250107,102000,306190860,18680,18680,18680,18680,1
20250107,101900,306172180,18690,18690,18690,18690,51
20250107,101800,305218990,18630,18690,18690,18630,34
20250107,101700,304585170,18690,18690,18690,18690,2
20250107,101600,304547790,18690,18690,18690,18690,0
20250107,101500,304547790,18690,18690,18690,18690,0
20250107,101400,304547790,18690,18690,18690,18690,0
20250107,101300,304547790,18690,18690,18690,18690,0
20250107,101200,304547790,18690,18690,18690,18690,0
20250107,101100,304547790,18690,18640,18690,18640,135
20250107,101000,302027390,18640,18640,18640,18640,8
20250107,100900,301878270,18700,18700,18700,18700,203
20250107,100800,298082170,18700,18700,18700,18640,252
20250107,100700,293383930,18700,18700,18700,18700,91
20250107,100600,291682230,18730,18640,18730,18630,183
20250107,100500,288270880,18730,18730,18730,18730,2
20250107,100400,288233420,18640,18650,18740,18640,304
20250107,100300,282555200,18650,18670,18670,18650,405
20250107,100200,274997650,18670,18750,18750,18670,332
20250107,100100,268796500,18770,18770,18770,18770,3
20250107,100000,268740190,18770,18690,18770,18690,9
20250107,095900,268571500,18690,18700,18700,18690,305
20250107,095800,262869030,18770,18790,18790,18770,3
20250107,095700,262812690,18790,18790,18790,18790,1
20250107,095600,262793900,18790,18800,18800,18780,24
20250107,095500,262343100,18700,18700,18700,18700,0
20250107,095400,262343100,18700,18700,18700,18700,0
20250107,095300,262343100,18700,18800,18800,18700,32
20250107,095200,261742700,18690,18690,18690,18690,0
20250107,095100,261742700,18690,18780,18800,18690,219
20250107,095000,257626680,18790,18770,18790,18750,460
20250107,094900,248994520,18680,18700,18770,18680,172
20250107,094800,245780970,18700,18690,18700,18690,22
20250107,094700,245369720,18690,18750,18750,18680,99
20250107,094600,243514380,18670,18670,18670,18670,62
20250107,094500,242356840,18680,18680,18680,18680,181
20250107,094400,238975760,18750,18680,18750,18680,27
20250107,094300,238471330,18690,18690,18690,18690,15
20250107,094200,238190980,18760,18680,18760,18680,28
20250107,094100,237667110,18680,18680,18680,18680,64
20250107,094000,236471590,18680,18680,18680,18680,261
20250107,093900,231596110,18790,18670,18790,18670,281
20250107,093800,226328160,18670,18680,18680,18670,22
20250107,093700,225917270,18700,18690,18700,18680,234
20250107,093600,221544060,18690,18700,18700,18690,93
20250107,093500,219805030,18700,18700,18700,18700,14
20250107,093400,219543230,18750,18700,18800,18700,310
20250107,093300,213730790,18690,18690,18690,18690,515
20250107,093200,204105440,18690,18690,18690,18690,102
20250107,093100,202199060,18710,18710,18710,18710,30
20250107,093000,201637760,18690,18780,18780,18690,574
20250107,092900,190876360,18800,18820,18820,18800,13
20250107,092800,190631920,18820,18820,18820,18820,40
20250107,092700,189879120,18820,18820,18820,18820,20
20250107,092600,189502720,18800,18800,18800,18800,110
20250107,092500,187434720,18800,18740,18800,18740,48
20250107,092400,186533680,18700,18710,18710,18700,391
20250107,092300,179219140,18710,18750,18750,18710,128
20250107,092200,176823870,18750,18750,18750,18750,18
20250107,092100,176486370,18790,18790,18790,18790,33
20250107,092000,175866300,18780,18770,18780,18770,101
20250107,091900,173970040,18770,18700,18770,18690,623
20250107,091800,162312520,18700,18770,18770,18700,480
20250107,091700,153322720,18790,18800,18800,18790,62
20250107,091600,152157680,18800,18850,18850,18800,193
20250107,091500,148523380,18850,18850,18850,18850,30
20250107,091400,147957880,18730,18880,18880,18730,826
20250107,091300,132444960,18800,18870,18880,18800,100
20250107,091200,130561260,18880,18880,18880,18880,0
20250107,091100,130561260,18880,18800,18880,18790,1785
20250107,091000,97006530,18790,18810,18810,18790,339
20250107,090900,90635080,18810,18830,18830,18810,151
20250107,090800,87793240,18820,19000,19000,18820,1527
20250107,090700,58816240,19000,19000,19000,19000,0
20250107,090600,58816240,19000,19070,19070,19000,152
20250107,090500,55927250,19070,19040,19070,19010,482
20250107,090400,46750930,19010,19040,19040,19010,37
20250107,090300,46046690,19070,19070,19080,19070,148
20250107,090200,43224250,19070,18990,19070,18990,231
20250107,090100,38827080,18980,18980,19070,18980,693
20250107,090000,25669440,19080,19080,19080,19000,1350