KissMeData/099430/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,200900,5400153100,7400,7400,7400,7400,6890
20250103,200800,5400153100,7400,7400,7400,7400,0
20250103,200700,5400153100,7400,7400,7400,7400,0
20250103,200600,5400153100,7400,7400,7400,7400,0
20250103,200500,5400153100,7400,7400,7400,7400,0
20250103,200400,5400153100,7400,7400,7400,7400,0
20250103,200300,5400153100,7400,7400,7400,7400,0
20250103,200200,5400153100,7400,7400,7400,7400,0
20250103,200100,5400153100,7400,7400,7400,7400,0
20250103,200000,5400153100,7400,7400,7400,7400,0
20250103,195900,5400153100,7400,7400,7400,7400,0
20250103,195800,5400153100,7400,7400,7400,7400,0
20250103,195700,5400153100,7400,7400,7400,7400,0
20250103,195600,5400153100,7400,7400,7400,7400,0
20250103,195500,5400153100,7400,7400,7400,7400,0
20250103,195400,5400153100,7400,7400,7400,7400,0
20250103,195300,5400153100,7400,7400,7400,7400,0
20250103,195200,5400153100,7400,7400,7400,7400,0
20250103,195100,5400153100,7400,7400,7400,7400,0
20250103,195000,5400153100,7400,7400,7400,7400,0
20250103,194900,5400153100,7400,7400,7400,7400,0
20250103,194800,5400153100,7400,7400,7400,7400,0
20250103,194700,5400153100,7400,7400,7400,7400,0
20250103,194600,5400153100,7400,7400,7400,7400,0
20250103,194500,5400153100,7400,7400,7400,7400,0
20250103,194400,5400153100,7400,7400,7400,7400,0
20250103,194300,5400153100,7400,7400,7400,7400,0
20250103,194200,5400153100,7400,7400,7400,7400,0
20250103,194100,5400153100,7400,7400,7400,7400,0
20250103,194000,5400153100,7400,7400,7400,7400,0
20250103,193900,5400153100,7400,7400,7400,7400,6890
20250103,193800,5400153100,7400,7400,7400,7400,0
20250103,193700,5400153100,7400,7400,7400,7400,0
20250103,193600,5400153100,7400,7400,7400,7400,0
20250103,193500,5400153100,7400,7400,7400,7400,0
20250103,193400,5400153100,7400,7400,7400,7400,0
20250103,193300,5400153100,7400,7400,7400,7400,0
20250103,193200,5400153100,7400,7400,7400,7400,0
20250103,193100,5400153100,7400,7400,7400,7400,0
20250103,193000,5400153100,7400,7400,7400,7400,0
20250103,192900,5400153100,7400,7400,7400,7400,0
20250103,192800,5400153100,7400,7400,7400,7400,0
20250103,192700,5400153100,7400,7400,7400,7400,0
20250103,192600,5400153100,7400,7400,7400,7400,0
20250103,192500,5400153100,7400,7400,7400,7400,0
20250103,192400,5400153100,7400,7400,7400,7400,0
20250103,192300,5400153100,7400,7400,7400,7400,0
20250103,192200,5400153100,7400,7400,7400,7400,0
20250103,192100,5400153100,7400,7400,7400,7400,0
20250103,192000,5400153100,7400,7400,7400,7400,0
20250103,191900,5400153100,7400,7400,7400,7400,0
20250103,191800,5400153100,7400,7400,7400,7400,0
20250103,191700,5400153100,7400,7400,7400,7400,0
20250103,191600,5400153100,7400,7400,7400,7400,0
20250103,191500,5400153100,7400,7400,7400,7400,0
20250103,191400,5400153100,7400,7400,7400,7400,0
20250103,191300,5400153100,7400,7400,7400,7400,0
20250103,191200,5400153100,7400,7400,7400,7400,0
20250103,191100,5400153100,7400,7400,7400,7400,0
20250103,191000,5400153100,7400,7400,7400,7400,0
20250103,190900,5400153100,7400,7400,7400,7400,6890
20250103,190800,5400153100,7400,7400,7400,7400,0
20250103,190700,5400153100,7400,7400,7400,7400,0
20250103,190600,5400153100,7400,7400,7400,7400,0
20250103,190500,5400153100,7400,7400,7400,7400,0
20250103,190400,5400153100,7400,7400,7400,7400,0
20250103,190300,5400153100,7400,7400,7400,7400,0
20250103,190200,5400153100,7400,7400,7400,7400,0
20250103,190100,5400153100,7400,7400,7400,7400,0
20250103,190000,5400153100,7400,7400,7400,7400,0
20250103,185900,5400153100,7400,7400,7400,7400,0
20250103,185800,5400153100,7400,7400,7400,7400,0
20250103,185700,5400153100,7400,7400,7400,7400,0
20250103,185600,5400153100,7400,7400,7400,7400,0
20250103,185500,5400153100,7400,7400,7400,7400,0
20250103,185400,5400153100,7400,7400,7400,7400,0
20250103,185300,5400153100,7400,7400,7400,7400,0
20250103,185200,5400153100,7400,7400,7400,7400,0
20250103,185100,5400153100,7400,7400,7400,7400,0
20250103,185000,5400153100,7400,7400,7400,7400,0
20250103,184900,5400153100,7400,7400,7400,7400,0
20250103,184800,5400153100,7400,7400,7400,7400,0
20250103,184700,5400153100,7400,7400,7400,7400,0
20250103,184600,5400153100,7400,7400,7400,7400,0
20250103,184500,5400153100,7400,7400,7400,7400,0
20250103,184400,5400153100,7400,7400,7400,7400,0
20250103,184300,5400153100,7400,7400,7400,7400,0
20250103,184200,5400153100,7400,7400,7400,7400,0
20250103,184100,5400153100,7400,7400,7400,7400,0
20250103,184000,5400153100,7400,7400,7400,7400,0
20250103,183900,5400153100,7400,7400,7400,7400,6890
20250103,183800,5400153100,7400,7400,7400,7400,0
20250103,183700,5400153100,7400,7400,7400,7400,0
20250103,183600,5400153100,7400,7400,7400,7400,0
20250103,183500,5400153100,7400,7400,7400,7400,0
20250103,183400,5400153100,7400,7400,7400,7400,0
20250103,183300,5400153100,7400,7400,7400,7400,0
20250103,183200,5400153100,7400,7400,7400,7400,0
20250103,183100,5400153100,7400,7400,7400,7400,0
20250103,183000,5400153100,7400,7400,7400,7400,0
20250103,182900,5400153100,7400,7400,7400,7400,0
20250103,182800,5400153100,7400,7400,7400,7400,0
20250103,182700,5400153100,7400,7400,7400,7400,0
20250103,182600,5400153100,7400,7400,7400,7400,0
20250103,182500,5400153100,7400,7400,7400,7400,0
20250103,182400,5400153100,7400,7400,7400,7400,0
20250103,182300,5400153100,7400,7400,7400,7400,0
20250103,182200,5400153100,7400,7400,7400,7400,0
20250103,182100,5400153100,7400,7400,7400,7400,0
20250103,182000,5400153100,7400,7400,7400,7400,0
20250103,181900,5400153100,7400,7400,7400,7400,0
20250103,181800,5400153100,7400,7400,7400,7400,0
20250103,181700,5400153100,7400,7400,7400,7400,0
20250103,181600,5400153100,7400,7400,7400,7400,0
20250103,181500,5400153100,7400,7400,7400,7400,0
20250103,181400,5400153100,7400,7400,7400,7400,0
20250103,181300,5400153100,7400,7400,7400,7400,0
20250103,181200,5400153100,7400,7400,7400,7400,0
20250103,181100,5400153100,7400,7400,7400,7400,0
20250103,181000,5400153100,7400,7400,7400,7400,0
20250103,180900,5400153100,7400,7400,7400,7400,6890
20250103,180800,5400153100,7400,7400,7400,7400,0
20250103,180700,5400153100,7400,7400,7400,7400,0
20250103,180600,5400153100,7400,7400,7400,7400,0
20250103,180500,5400153100,7400,7400,7400,7400,0
20250103,180400,5400153100,7400,7400,7400,7400,0
20250103,180300,5400153100,7400,7400,7400,7400,0
20250103,180200,5400153100,7400,7400,7400,7400,0
20250103,180100,5400153100,7400,7400,7400,7400,0
20250103,180000,5400153100,7400,7400,7400,7400,0
20250103,175900,5400153100,7400,7400,7400,7400,0
20250103,175800,5400153100,7400,7400,7400,7400,0
20250103,175700,5400153100,7400,7400,7400,7400,0
20250103,175600,5400153100,7400,7400,7400,7400,0
20250103,175500,5400153100,7400,7400,7400,7400,0
20250103,175400,5400153100,7400,7400,7400,7400,0
20250103,175300,5400153100,7400,7400,7400,7400,0
20250103,175200,5400153100,7400,7400,7400,7400,0
20250103,175100,5400153100,7400,7400,7400,7400,0
20250103,175000,5400153100,7400,7400,7400,7400,0
20250103,174900,5400153100,7400,7400,7400,7400,0
20250103,174800,5400153100,7400,7400,7400,7400,0
20250103,174700,5400153100,7400,7400,7400,7400,0
20250103,174600,5400153100,7400,7400,7400,7400,0
20250103,174500,5400153100,7400,7400,7400,7400,0
20250103,174400,5400153100,7400,7400,7400,7400,0
20250103,174300,5400153100,7400,7400,7400,7400,0
20250103,174200,5400153100,7400,7400,7400,7400,0
20250103,174100,5400153100,7400,7400,7400,7400,0
20250103,174000,5400153100,7400,7400,7400,7400,0
20250103,173900,5400153100,7400,7400,7400,7400,6890
20250103,173800,5400153100,7400,7400,7400,7400,0
20250103,173700,5400153100,7400,7400,7400,7400,0
20250103,173600,5400153100,7400,7400,7400,7400,0
20250103,173500,5400153100,7400,7400,7400,7400,0
20250103,173400,5400153100,7400,7400,7400,7400,0
20250103,173300,5400153100,7400,7400,7400,7400,0
20250103,173200,5400153100,7400,7400,7400,7400,0
20250103,173100,5400153100,7400,7400,7400,7400,0
20250103,173000,5400153100,7400,7400,7400,7400,0
20250103,172900,5400153100,7400,7400,7400,7400,0
20250103,172800,5400153100,7400,7400,7400,7400,0
20250103,172700,5400153100,7400,7400,7400,7400,0
20250103,172600,5400153100,7400,7400,7400,7400,0
20250103,172500,5400153100,7400,7400,7400,7400,0
20250103,172400,5400153100,7400,7400,7400,7400,0
20250103,172300,5400153100,7400,7400,7400,7400,0
20250103,172200,5400153100,7400,7400,7400,7400,0
20250103,172100,5400153100,7400,7400,7400,7400,0
20250103,172000,5400153100,7400,7400,7400,7400,0
20250103,171900,5400153100,7400,7400,7400,7400,0
20250103,171800,5400153100,7400,7400,7400,7400,0
20250103,171700,5400153100,7400,7400,7400,7400,0
20250103,171600,5400153100,7400,7400,7400,7400,0
20250103,171500,5400153100,7400,7400,7400,7400,0
20250103,171400,5400153100,7400,7400,7400,7400,0
20250103,171300,5400153100,7400,7400,7400,7400,0
20250103,171200,5400153100,7400,7400,7400,7400,0
20250103,171100,5400153100,7400,7400,7400,7400,0
20250103,171000,5400153100,7400,7400,7400,7400,0
20250103,170900,5400153100,7400,7400,7400,7400,6890
20250103,170800,5400153100,7400,7400,7400,7400,0
20250103,170700,5400153100,7400,7400,7400,7400,0
20250103,170600,5400153100,7400,7400,7400,7400,0
20250103,170500,5400153100,7400,7400,7400,7400,0
20250103,170400,5400153100,7400,7400,7400,7400,0
20250103,170300,5400153100,7400,7400,7400,7400,0
20250103,170200,5400153100,7400,7400,7400,7400,0
20250103,170100,5400153100,7400,7400,7400,7400,0
20250103,170000,5400153100,7400,7400,7400,7400,0
20250103,165900,5400153100,7400,7400,7400,7400,0
20250103,165800,5400153100,7400,7400,7400,7400,0
20250103,165700,5400153100,7400,7400,7400,7400,0
20250103,165600,5400153100,7400,7400,7400,7400,0
20250103,165500,5400153100,7400,7400,7400,7400,0
20250103,165400,5400153100,7400,7400,7400,7400,0
20250103,165300,5400153100,7400,7400,7400,7400,0
20250103,165200,5400153100,7400,7400,7400,7400,0
20250103,165100,5400153100,7400,7400,7400,7400,0
20250103,165000,5400153100,7400,7400,7400,7400,0
20250103,164900,5400153100,7400,7400,7400,7400,0
20250103,164800,5400153100,7400,7400,7400,7400,0
20250103,164700,5400153100,7400,7400,7400,7400,0
20250103,164600,5400153100,7400,7400,7400,7400,0
20250103,164500,5400153100,7400,7400,7400,7400,0
20250103,164400,5400153100,7400,7400,7400,7400,0
20250103,164300,5400153100,7400,7400,7400,7400,0
20250103,164200,5400153100,7400,7400,7400,7400,0
20250103,164100,5400153100,7400,7400,7400,7400,0
20250103,164000,5400153100,7400,7400,7400,7400,0
20250103,163900,5400153100,7400,7400,7400,7400,6890
20250103,163800,5400153100,7400,7400,7400,7400,0
20250103,163700,5400153100,7400,7400,7400,7400,0
20250103,163600,5400153100,7400,7400,7400,7400,0
20250103,163500,5400153100,7400,7400,7400,7400,0
20250103,163400,5400153100,7400,7400,7400,7400,0
20250103,163300,5400153100,7400,7400,7400,7400,0
20250103,163200,5400153100,7400,7400,7400,7400,0
20250103,163100,5400153100,7400,7400,7400,7400,0
20250103,163000,5400153100,7400,7400,7400,7400,0
20250103,162900,5400153100,7400,7400,7400,7400,0
20250103,162800,5400153100,7400,7400,7400,7400,0
20250103,162700,5400153100,7400,7400,7400,7400,0
20250103,162600,5400153100,7400,7400,7400,7400,0
20250103,162500,5400153100,7400,7400,7400,7400,0
20250103,162400,5400153100,7400,7400,7400,7400,0
20250103,162300,5400153100,7400,7400,7400,7400,0
20250103,162200,5400153100,7400,7400,7400,7400,0
20250103,162100,5400153100,7400,7400,7400,7400,0
20250103,162000,5400153100,7400,7400,7400,7400,0
20250103,161900,5400153100,7400,7400,7400,7400,0
20250103,161800,5400153100,7400,7400,7400,7400,0
20250103,161700,5400153100,7400,7400,7400,7400,0
20250103,161600,5400153100,7400,7400,7400,7400,0
20250103,161500,5400153100,7400,7400,7400,7400,0
20250103,161400,5400153100,7400,7400,7400,7400,0
20250103,161300,5400153100,7400,7400,7400,7400,0
20250103,161200,5400153100,7400,7400,7400,7400,0
20250103,161100,5400153100,7400,7400,7400,7400,0
20250103,161000,5400153100,7400,7400,7400,7400,0
20250103,160900,5400153100,7400,7400,7400,7400,6890
20250103,160800,5400153100,7400,7400,7400,7400,0
20250103,160700,5400153100,7400,7400,7400,7400,0
20250103,160600,5400153100,7400,7400,7400,7400,0
20250103,160500,5400153100,7400,7400,7400,7400,0
20250103,160400,5400153100,7400,7400,7400,7400,0
20250103,160300,5400153100,7400,7400,7400,7400,0
20250103,160200,5400153100,7400,7400,7400,7400,0
20250103,160100,5400153100,7400,7400,7400,7400,0
20250103,160000,5400153100,7400,7400,7400,7400,0
20250103,155900,5400153100,7400,7400,7400,7400,0
20250103,155800,5400153100,7400,7400,7400,7400,0
20250103,155700,5400153100,7400,7400,7400,7400,0
20250103,155600,5400153100,7400,7400,7400,7400,0
20250103,155500,5400153100,7400,7400,7400,7400,0
20250103,155400,5400153100,7400,7400,7400,7400,0
20250103,155300,5400153100,7400,7400,7400,7400,0
20250103,155200,5400153100,7400,7400,7400,7400,0
20250103,155100,5400153100,7400,7400,7400,7400,0
20250103,155000,5400153100,7400,7400,7400,7400,0
20250103,154900,5400153100,7400,7400,7400,7400,0
20250103,154800,5400153100,7400,7400,7400,7400,0
20250103,154700,5400153100,7400,7400,7400,7400,0
20250103,154600,5400153100,7400,7400,7400,7400,0
20250103,154500,5400153100,7400,7400,7400,7400,0
20250103,154400,5400153100,7400,7400,7400,7400,0
20250103,154300,5400153100,7400,7400,7400,7400,0
20250103,154200,5400153100,7400,7400,7400,7400,0
20250103,154100,5400153100,7400,7400,7400,7400,0
20250103,154000,5400153100,7400,7400,7400,7400,0
20250103,153900,5400153100,7400,7400,7400,7400,6890
20250103,153800,5400153100,7400,7400,7400,7400,0
20250103,153700,5400153100,7400,7400,7400,7400,0
20250103,153600,5400153100,7400,7400,7400,7400,0
20250103,153500,5400153100,7400,7400,7400,7400,0
20250103,153400,5400153100,7400,7400,7400,7400,0
20250103,153300,5400153100,7400,7400,7400,7400,0
20250103,153200,5400153100,7400,7400,7400,7400,0
20250103,153100,5400153100,7400,7400,7400,7400,0
20250103,153000,5400153100,7400,7400,7400,7400,6890
20250103,152900,5349167100,7410,7410,7410,7410,0
20250103,152800,5349167100,7410,7410,7410,7410,0
20250103,152700,5349167100,7410,7410,7410,7410,0
20250103,152600,5349167100,7410,7410,7410,7410,0
20250103,152500,5349167100,7410,7410,7410,7410,0
20250103,152400,5349167100,7410,7410,7410,7410,0
20250103,152300,5349167100,7410,7410,7410,7410,0
20250103,152200,5349167100,7410,7410,7410,7410,0
20250103,152100,5349167100,7410,7410,7410,7410,0
20250103,152000,5349167100,7410,7410,7410,7410,0
20250103,151900,5349167100,7410,7390,7410,7380,4973
20250103,151800,5312426300,7380,7380,7390,7380,1957
20250103,151700,5297983610,7390,7400,7400,7380,1986
20250103,151600,5283307840,7390,7390,7400,7390,208
20250103,151500,5281770280,7390,7400,7400,7390,1201
20250103,151400,5272883700,7390,7390,7390,7390,1709
20250103,151300,5260254190,7380,7380,7390,7380,1306
20250103,151200,5250612990,7380,7390,7390,7380,922
20250103,151100,5243800230,7390,7400,7400,7390,1510
20250103,151000,5232636280,7390,7400,7410,7390,2138
20250103,150900,5216812320,7390,7400,7400,7390,3870
20250103,150800,5188184440,7410,7400,7410,7400,166
20250103,150700,5186956020,7410,7420,7420,7400,172
20250103,150600,5185683130,7400,7410,7420,7400,2808
20250103,150500,5164881500,7410,7400,7410,7400,3375
20250103,150400,5139900980,7390,7380,7390,7380,600
20250103,150300,5135467800,7380,7380,7380,7370,2315
20250103,150200,5118392960,7380,7380,7380,7380,232
20250103,150100,5116680800,7370,7380,7380,7370,1087
20250103,150000,5108659560,7370,7370,7390,7370,5958
20250103,145900,5064667460,7370,7370,7380,7370,2445
20250103,145800,5046635230,7370,7380,7380,7370,390
20250103,145700,5043760870,7370,7370,7370,7370,1097
20250103,145600,5035675980,7370,7360,7370,7360,10201
20250103,145500,4960496250,7370,7360,7370,7360,2102
20250103,145400,4945025410,7370,7360,7370,7360,1935
20250103,145300,4930775070,7370,7360,7370,7360,934
20250103,145200,4923892670,7360,7370,7370,7360,3303
20250103,145100,4899582140,7370,7390,7400,7370,1965
20250103,145000,4885076750,7390,7380,7390,7360,922
20250103,144900,4878276360,7370,7370,7370,7360,956
20250103,144800,4871231460,7370,7380,7380,7370,1302
20250103,144700,4861629810,7380,7390,7390,7380,119
20250103,144600,4860751370,7390,7400,7400,7380,176
20250103,144500,4859451240,7400,7390,7400,7370,2625
20250103,144400,4840055580,7390,7390,7400,7390,175
20250103,144300,4838762280,7390,7390,7390,7390,1305
20250103,144200,4829118330,7390,7400,7410,7380,1801
20250103,144100,4815808330,7400,7390,7410,7380,1132
20250103,144000,4807436080,7390,7390,7390,7380,1664
20250103,143900,4795145300,7380,7390,7390,7370,1119
20250103,143800,4786886480,7390,7400,7400,7390,2754
20250103,143700,4766518760,7400,7410,7410,7400,89
20250103,143600,4765860090,7410,7390,7410,7360,10476
20250103,143500,4688515520,7390,7390,7390,7390,1433
20250103,143400,4677925650,7380,7390,7390,7380,2000
20250103,143300,4663156650,7380,7420,7420,7380,905
20250103,143200,4656465100,7420,7410,7420,7400,1663
20250103,143100,4644128010,7410,7410,7420,7400,1244
20250103,143000,4634902570,7380,7420,7420,7380,875
20250103,142900,4628437200,7420,7420,7420,7410,537
20250103,142800,4624457960,7420,7420,7420,7420,0
20250103,142700,4624457960,7420,7420,7420,7410,1020
20250103,142600,4616897910,7420,7420,7430,7420,1392
20250103,142500,4606560710,7420,7420,7420,7420,89
20250103,142400,4605900330,7420,7440,7440,7400,2625
20250103,142300,4586407820,7440,7430,7440,7430,1048
20250103,142200,4578621120,7430,7430,7430,7430,10
20250103,142100,4578546820,7430,7420,7430,7410,5793
20250103,142000,4535518890,7420,7420,7430,7420,367
20250103,141900,4532795670,7410,7380,7410,7380,10614
20250103,141800,4454153880,7380,7400,7400,7380,1135
20250103,141700,4445771660,7390,7400,7400,7390,94
20250103,141600,4445076900,7390,7400,7410,7390,1456
20250103,141500,4434292470,7410,7430,7430,7400,4401
20250103,141400,4401686020,7430,7410,7430,7410,6546
20250103,141300,4353113920,7410,7410,7410,7410,720
20250103,141200,4347778720,7400,7420,7420,7400,1288
20250103,141100,4338242940,7420,7400,7420,7400,6718
20250103,141000,4288492090,7390,7390,7400,7380,474
20250103,140900,4284989230,7390,7380,7390,7360,950
20250103,140800,4277987250,7390,7380,7390,7370,1335
20250103,140700,4268141180,7380,7390,7390,7380,145
20250103,140600,4267071030,7370,7400,7410,7370,2638
20250103,140500,4247560540,7400,7400,7400,7400,228
20250103,140400,4245873340,7400,7400,7400,7400,5
20250103,140300,4245836340,7390,7390,7400,7370,1222
20250103,140200,4236817100,7400,7390,7400,7390,1317
20250103,140100,4227071320,7400,7390,7400,7380,1457
20250103,140000,4216298770,7360,7380,7380,7360,1610
20250103,135900,4204425090,7390,7390,7390,7390,5
20250103,135800,4204388140,7380,7380,7380,7380,0
20250103,135700,4204388140,7380,7410,7410,7380,2071
20250103,135600,4189072910,7410,7400,7420,7400,2753
20250103,135500,4168669590,7400,7400,7400,7400,287
20250103,135400,4166545790,7390,7410,7410,7390,1350
20250103,135300,4156556300,7410,7410,7410,7410,103
20250103,135200,4155793070,7410,7400,7410,7400,97
20250103,135100,4155074630,7390,7400,7410,7390,2475
20250103,135000,4136754420,7390,7390,7390,7390,47
20250103,134900,4136407090,7390,7380,7400,7380,1526
20250103,134800,4125129050,7380,7400,7400,7380,836
20250103,134700,4118950900,7410,7400,7410,7400,318
20250103,134600,4116597070,7400,7380,7400,7380,2125
20250103,134500,4100881300,7380,7370,7390,7370,1446
20250103,134400,4090215640,7370,7380,7380,7370,644
20250103,134300,4085469310,7370,7340,7370,7340,8287
20250103,134200,4024464350,7330,7360,7360,7330,2082
20250103,134100,4009177880,7360,7340,7360,7340,1362
20250103,134000,3999168130,7330,7340,7350,7330,1665
20250103,133900,3986952260,7330,7360,7380,7330,11735
20250103,133800,3900634060,7400,7370,7400,7370,408
20250103,133700,3897627070,7370,7390,7390,7370,3177
20250103,133600,3874176390,7390,7400,7420,7390,2530
20250103,133500,3855435190,7400,7410,7410,7400,101
20250103,133400,3854687780,7420,7420,7420,7410,196
20250103,133300,3853233860,7420,7420,7420,7400,2869
20250103,133200,3831983440,7420,7420,7420,7420,1198
20250103,133100,3823094280,7420,7410,7420,7410,5472
20250103,133000,3782499450,7410,7400,7410,7400,843
20250103,132900,3776261190,7400,7400,7400,7400,110
20250103,132800,3775447190,7410,7400,7410,7400,678
20250103,132700,3770429940,7400,7420,7420,7400,6562
20250103,132600,3721813100,7420,7400,7420,7400,4326
20250103,132500,3689767050,7400,7390,7400,7390,24
20250103,132400,3689589570,7410,7390,7410,7380,838
20250103,132300,3683396930,7400,7410,7410,7400,7
20250103,132200,3683345120,7390,7410,7410,7390,1001
20250103,132100,3675947710,7390,7400,7410,7390,3994
20250103,132000,3646409460,7390,7390,7400,7390,1191
20250103,131900,3637607870,7390,7390,7390,7390,367
20250103,131800,3634895740,7390,7410,7420,7380,6144
20250103,131700,3589385680,7420,7380,7420,7380,21563
20250103,131600,3429776530,7380,7380,7390,7380,4384
20250103,131500,3397412560,7370,7360,7380,7360,856
20250103,131400,3391112170,7370,7370,7370,7360,1694
20250103,131300,3378629510,7380,7380,7380,7380,17
20250103,131200,3378504050,7360,7370,7370,7360,843
20250103,131100,3372299510,7380,7370,7380,7360,1806
20250103,131000,3358989260,7360,7370,7370,7360,18
20250103,130900,3358856650,7360,7370,7370,7350,962
20250103,130800,3351779270,7380,7370,7380,7360,1606
20250103,130700,3339958040,7380,7380,7380,7380,14
20250103,130600,3339854720,7360,7370,7390,7360,2605
20250103,130500,3320644720,7370,7370,7370,7370,41
20250103,130400,3320342550,7360,7380,7380,7360,51
20250103,130300,3319966420,7380,7360,7380,7360,844
20250103,130200,3313754540,7370,7380,7380,7370,11
20250103,130100,3313673410,7380,7370,7380,7360,1695
20250103,130000,3301171230,7350,7360,7370,7350,908
20250103,125900,3294488640,7360,7360,7360,7360,18
20250103,125800,3294356160,7370,7360,7370,7360,99
20250103,125700,3293626760,7360,7370,7370,7350,1579
20250103,125600,3282001360,7370,7380,7390,7370,1415
20250103,125500,3271558550,7380,7360,7380,7350,1112
20250103,125400,3263374930,7350,7380,7380,7350,1274
20250103,125300,3253991050,7360,7360,7360,7360,0
20250103,125200,3253991050,7360,7360,7360,7360,0
20250103,125100,3253991050,7360,7370,7390,7360,2324
20250103,125000,3236847860,7370,7370,7370,7370,7
20250103,124900,3236796270,7370,7370,7370,7370,15
20250103,124800,3236685720,7370,7370,7380,7360,1465
20250103,124700,3225891930,7390,7380,7390,7370,2019
20250103,124600,3210998990,7380,7350,7380,7350,9612
20250103,124500,3140100050,7350,7370,7370,7350,660
20250103,124400,3135248480,7370,7350,7370,7350,3248
20250103,124300,3111341420,7360,7350,7360,7350,6
20250103,124200,3111297310,7340,7360,7360,7340,639
20250103,124100,3106602610,7370,7360,7370,7360,1539
20250103,124000,3095261510,7350,7350,7350,7350,12
20250103,123900,3095173310,7350,7350,7350,7340,640
20250103,123800,3090473460,7360,7360,7360,7360,15
20250103,123700,3090363060,7370,7340,7370,7340,222
20250103,123600,3088730010,7370,7360,7380,7340,4451
20250103,123500,3055981580,7360,7360,7360,7360,6
20250103,123400,3055937420,7350,7350,7350,7350,524
20250103,123300,3052086020,7360,7360,7360,7340,900
20250103,123200,3045476900,7360,7360,7360,7360,7
20250103,123100,3045425380,7360,7350,7360,7350,1403
20250103,123000,3035107270,7350,7350,7350,7330,658
20250103,122900,3030283390,7340,7350,7360,7340,1553
20250103,122800,3018869250,7370,7370,7370,7370,1
20250103,122700,3018861880,7340,7350,7350,7340,978
20250103,122600,3011675540,7380,7360,7380,7360,1340
20250103,122500,3001800710,7360,7360,7360,7360,13
20250103,122400,3001705030,7350,7350,7360,7350,713
20250103,122300,2996463910,7360,7360,7370,7350,91
20250103,122200,2995794290,7350,7350,7350,7350,16
20250103,122100,2995676690,7370,7360,7380,7350,3265
20250103,122000,2971634480,7360,7360,7360,7360,126
20250103,121900,2970707120,7370,7370,7370,7370,209
20250103,121800,2969166790,7350,7350,7360,7340,802
20250103,121700,2963272710,7370,7370,7370,7370,0
20250103,121600,2963272710,7370,7350,7380,7350,2504
20250103,121500,2944824530,7350,7350,7350,7330,798
20250103,121400,2938967000,7360,7360,7360,7350,64
20250103,121300,2938496060,7360,7350,7360,7350,4389
20250103,121200,2906236880,7340,7350,7360,7340,1046
20250103,121100,2898554870,7350,7350,7370,7350,1959
20250103,121000,2884143720,7340,7360,7360,7340,147
20250103,120900,2883063160,7330,7360,7360,7330,648
20250103,120800,2878306340,7350,7350,7350,7350,15
20250103,120700,2878196090,7360,7350,7360,7350,6
20250103,120600,2878151980,7340,7350,7370,7340,2131
20250103,120500,2862476550,7350,7350,7350,7350,5
20250103,120400,2862439800,7340,7340,7340,7320,751
20250103,120300,2856928260,7340,7340,7340,7320,1592
20250103,120200,2845266760,7350,7360,7360,7350,1115
20250103,120100,2837071370,7360,7350,7360,7350,1288
20250103,120000,2827593640,7350,7360,7360,7340,904
20250103,115900,2820949430,7360,7360,7360,7360,5
20250103,115800,2820912630,7350,7350,7350,7350,200
20250103,115700,2819442630,7350,7350,7350,7340,353
20250103,115600,2816849580,7360,7340,7360,7340,1808
20250103,115500,2803562070,7350,7350,7350,7350,13
20250103,115400,2803466520,7320,7340,7340,7320,486
20250103,115300,2799904030,7350,7350,7350,7350,0
20250103,115200,2799904030,7350,7340,7350,7340,62
20250103,115100,2799448380,7360,7340,7360,7330,2215
20250103,115000,2783166670,7340,7340,7340,7340,9
20250103,114900,2783100610,7350,7340,7350,7340,2
20250103,114800,2783085920,7340,7350,7350,7330,438
20250103,114700,2779872680,7350,7360,7360,7350,18
20250103,114600,2779740370,7340,7340,7360,7340,1206
20250103,114500,2770875770,7340,7330,7340,7320,659
20250103,114400,2766048140,7330,7330,7330,7320,78
20250103,114300,2765476880,7320,7320,7320,7320,53
20250103,114200,2765088920,7330,7340,7340,7320,352
20250103,114100,2762510910,7350,7330,7360,7330,2595
20250103,114000,2743449570,7320,7320,7320,7320,4881
20250103,113900,2707720650,7320,7330,7330,7320,842
20250103,113800,2701557160,7320,7320,7320,7320,23
20250103,113700,2701388800,7330,7330,7340,7320,270
20250103,113600,2699410110,7340,7340,7360,7330,3024
20250103,113500,2677198140,7340,7340,7340,7340,313
20250103,113400,2674900720,7340,7340,7340,7340,78
20250103,113300,2674328200,7340,7340,7340,7320,355
20250103,113200,2671726880,7340,7340,7340,7320,2112
20250103,113100,2656246150,7340,7340,7350,7340,1218
20250103,113000,2647298070,7320,7340,7340,7310,718
20250103,112900,2642043350,7350,7330,7350,7330,2173
20250103,112800,2626091820,7330,7320,7330,7320,63
20250103,112700,2625630650,7320,7330,7330,7310,604
20250103,112600,2621214970,7350,7330,7350,7330,1385
20250103,112500,2611054960,7330,7310,7330,7310,1070
20250103,112400,2603232970,7310,7320,7320,7310,1708
20250103,112300,2590732690,7330,7330,7330,7330,74
20250103,112200,2590190270,7330,7340,7340,7330,1580
20250103,112100,2578604010,7350,7340,7360,7330,2754
20250103,112000,2558368110,7340,7330,7340,7330,393
20250103,111900,2555485210,7320,7320,7320,7320,250
20250103,111800,2553655210,7320,7340,7340,7310,1065
20250103,111700,2545850080,7330,7340,7340,7330,15
20250103,111600,2545740120,7330,7320,7340,7320,1520
20250103,111500,2534598280,7310,7310,7310,7310,278
20250103,111400,2532566100,7320,7320,7320,7300,317
20250103,111300,2530251660,7320,7300,7320,7300,363
20250103,111200,2527599000,7300,7320,7320,7290,295
20250103,111100,2525446860,7320,7300,7320,7300,1658
20250103,111000,2513325380,7300,7300,7300,7300,115
20250103,110900,2512485880,7290,7290,7290,7290,895
20250103,110800,2505961330,7300,7300,7300,7300,86
20250103,110700,2505333530,7300,7300,7300,7300,223
20250103,110600,2503705630,7300,7300,7310,7290,1740
20250103,110500,2491001750,7300,7280,7300,7280,302
20250103,110400,2488798830,7280,7300,7300,7280,1718
20250103,110300,2476287910,7280,7290,7290,7280,1705
20250103,110200,2463861230,7290,7290,7290,7290,463
20250103,110100,2460485960,7300,7300,7310,7290,1899
20250103,110000,2446619330,7290,7320,7320,7290,15568
20250103,105900,2332964900,7320,7320,7320,7310,197
20250103,105800,2331523140,7320,7320,7320,7320,193
20250103,105700,2330110380,7320,7310,7330,7310,1149
20250103,105600,2321699270,7310,7330,7350,7310,9700
20250103,105500,2250733100,7330,7330,7330,7330,375
20250103,105400,2247984350,7320,7320,7330,7310,992
20250103,105300,2240724980,7330,7330,7330,7330,82
20250103,105200,2240123920,7320,7330,7330,7310,2210
20250103,105100,2223955650,7330,7330,7350,7310,5700
20250103,105000,2182176780,7330,7340,7340,7320,735
20250103,104900,2176789840,7340,7340,7340,7330,1002
20250103,104800,2169444340,7340,7350,7350,7330,1852
20250103,104700,2155850440,7350,7370,7370,7350,1387
20250103,104600,2145646050,7370,7370,7370,7370,1647
20250103,104500,2133507660,7370,7350,7370,7350,489
20250103,104400,2129909860,7350,7350,7360,7350,602
20250103,104300,2125483650,7350,7340,7350,7340,170
20250103,104200,2124234340,7350,7350,7360,7350,173
20250103,104100,2122961930,7360,7370,7370,7360,3754
20250103,104000,2095318700,7360,7360,7360,7350,570
20250103,103900,2091123740,7350,7380,7380,7350,1519
20250103,103800,2079952570,7370,7380,7380,7370,900
20250103,103700,2073318150,7380,7360,7380,7360,1828
20250103,103600,2059858310,7370,7370,7380,7360,2100
20250103,103500,2044376510,7360,7370,7370,7360,1913
20250103,103400,2030295700,7370,7370,7380,7370,186
20250103,103300,2028924810,7380,7380,7380,7380,1563
20250103,103200,2017389870,7360,7340,7360,7330,6311
20250103,103100,1971042500,7350,7340,7360,7330,2079
20250103,103000,1955762310,7340,7350,7360,7340,1737
20250103,102900,1943006060,7360,7360,7360,7350,806
20250103,102800,1937078410,7360,7370,7370,7350,4577
20250103,102700,1903429830,7380,7390,7390,7380,667
20250103,102600,1898507260,7390,7380,7390,7370,1378
20250103,102500,1888333370,7380,7370,7380,7370,117
20250103,102400,1887469950,7380,7380,7380,7380,74
20250103,102300,1886923830,7380,7380,7390,7380,736
20250103,102200,1881491800,7380,7390,7390,7370,1122
20250103,102100,1873209660,7390,7370,7390,7360,2937
20250103,102000,1851539750,7370,7370,7370,7370,499
20250103,101900,1847862120,7370,7370,7380,7370,372
20250103,101800,1845120100,7380,7380,7380,7370,1451
20250103,101700,1834420720,7380,7370,7380,7360,2445
20250103,101600,1816405940,7370,7360,7370,7350,1511
20250103,101500,1805282340,7360,7340,7360,7340,484
20250103,101400,1801723180,7340,7360,7370,7340,2809
20250103,101300,1781069310,7360,7360,7360,7360,133
20250103,101200,1780090430,7360,7350,7360,7340,269
20250103,101100,1778112390,7350,7340,7350,7340,1320
20250103,101000,1768414950,7330,7350,7350,7330,1294
20250103,100900,1758924700,7350,7350,7350,7350,60
20250103,100800,1758483700,7350,7360,7370,7330,2783
20250103,100700,1738030900,7360,7360,7360,7350,2483
20250103,100600,1719757230,7360,7330,7360,7330,5566
20250103,100500,1678877080,7320,7330,7340,7320,1110
20250103,100400,1670740170,7330,7340,7340,7330,388
20250103,100300,1667895700,7340,7340,7340,7330,381
20250103,100200,1665101600,7340,7350,7350,7340,3636
20250103,100100,1638392740,7350,7340,7350,7340,2476
20250103,100000,1620210910,7340,7340,7350,7330,3438
20250103,095900,1594975440,7340,7320,7340,7320,3248
20250103,095800,1571181250,7320,7310,7320,7310,846
20250103,095700,1564996340,7310,7290,7310,7290,1669
20250103,095600,1552818640,7270,7260,7290,7250,8159
20250103,095500,1493562740,7260,7280,7280,7260,2973
20250103,095400,1471945470,7280,7290,7300,7280,593
20250103,095300,1467628260,7290,7280,7300,7280,1293
20250103,095200,1458199200,7260,7260,7260,7260,497
20250103,095100,1454590980,7260,7280,7300,7260,1566
20250103,095000,1443175050,7280,7280,7280,7250,8407
20250103,094900,1382150410,7280,7290,7290,7280,31
20250103,094800,1381924680,7290,7300,7300,7280,2389
20250103,094700,1364506670,7300,7300,7310,7290,3156
20250103,094600,1341483130,7300,7300,7300,7290,1429
20250103,094500,1331053050,7300,7300,7310,7300,1284
20250103,094400,1321676980,7300,7300,7300,7290,64
20250103,094300,1321209790,7300,7300,7300,7300,64
20250103,094200,1320742590,7300,7300,7300,7290,129
20250103,094100,1319801680,7310,7290,7310,7290,2229
20250103,094000,1303529580,7290,7300,7300,7290,341
20250103,093900,1301041780,7300,7300,7300,7280,1479
20250103,093800,1290249220,7300,7250,7310,7250,8508
20250103,093700,1228341910,7270,7260,7270,7260,923
20250103,093600,1221632600,7280,7260,7310,7250,7331
20250103,093500,1168342620,7250,7290,7290,7250,4470
20250103,093400,1135870860,7270,7290,7290,7270,1286
20250103,093300,1126517940,7290,7290,7300,7280,262
20250103,093200,1124608230,7290,7290,7310,7270,7421
20250103,093100,1070594220,7290,7290,7300,7270,3003
20250103,093000,1048716140,7290,7270,7290,7270,1588
20250103,092900,1037158580,7270,7280,7280,7270,774
20250103,092800,1031531050,7280,7290,7290,7280,293
20250103,092700,1029397840,7280,7300,7300,7280,624
20250103,092600,1024853510,7290,7310,7320,7290,1584
20250103,092500,1013267640,7300,7300,7300,7260,4175
20250103,092400,982881570,7300,7290,7320,7290,629
20250103,092300,978294960,7280,7330,7330,7280,4712
20250103,092200,943890790,7330,7380,7380,7330,8844
20250103,092100,879029930,7380,7350,7380,7340,8458
20250103,092000,816744270,7340,7330,7350,7330,3431
20250103,091900,791560790,7330,7310,7330,7310,3591
20250103,091800,765287180,7320,7330,7330,7310,524
20250103,091700,761450490,7330,7340,7350,7290,11394
20250103,091600,678048310,7340,7340,7360,7320,5835
20250103,091500,635225990,7310,7270,7320,7270,4449
20250103,091400,602771350,7280,7260,7280,7260,1609
20250103,091300,591078530,7280,7290,7290,7260,1488
20250103,091200,580270140,7290,7270,7290,7270,2606
20250103,091100,561305560,7270,7280,7280,7260,4283
20250103,091000,530136860,7280,7230,7280,7220,7775
20250103,090900,473846600,7220,7180,7250,7180,4413
20250103,090800,442044590,7170,7230,7230,7170,4972
20250103,090700,406365440,7180,7210,7230,7160,6686
20250103,090600,358298820,7210,7260,7280,7150,17798
20250103,090500,230181410,7290,7210,7290,7210,2729
20250103,090400,210337030,7260,7290,7300,7200,19774
20250103,090300,67274890,7290,7280,7300,7280,1462
20250103,090200,56615290,7250,7300,7300,7230,4484
20250103,090100,24060030,7300,7360,7360,7260,1873
20250103,090000,10355510,7380,7410,7410,7370,1398