KissMeData/036670/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,192100,476895740,6450,6450,6450,6450,1204
20250106,192000,476895740,6450,6450,6450,6450,0
20250106,191900,476895740,6450,6450,6450,6450,0
20250106,191800,476895740,6450,6450,6450,6450,0
20250106,191700,476895740,6450,6450,6450,6450,0
20250106,191600,476895740,6450,6450,6450,6450,0
20250106,191500,476895740,6450,6450,6450,6450,0
20250106,191400,476895740,6450,6450,6450,6450,0
20250106,191300,476895740,6450,6450,6450,6450,0
20250106,191200,476895740,6450,6450,6450,6450,0
20250106,191100,476895740,6450,6450,6450,6450,0
20250106,191000,476895740,6450,6450,6450,6450,0
20250106,190900,476895740,6450,6450,6450,6450,0
20250106,190800,476895740,6450,6450,6450,6450,0
20250106,190700,476895740,6450,6450,6450,6450,0
20250106,190600,476895740,6450,6450,6450,6450,0
20250106,190500,476895740,6450,6450,6450,6450,0
20250106,190400,476895740,6450,6450,6450,6450,0
20250106,190300,476895740,6450,6450,6450,6450,0
20250106,190200,476895740,6450,6450,6450,6450,0
20250106,190100,476895740,6450,6450,6450,6450,0
20250106,190000,476895740,6450,6450,6450,6450,0
20250106,185900,476895740,6450,6450,6450,6450,0
20250106,185800,476895740,6450,6450,6450,6450,0
20250106,185700,476895740,6450,6450,6450,6450,0
20250106,185600,476895740,6450,6450,6450,6450,0
20250106,185500,476895740,6450,6450,6450,6450,0
20250106,185400,476895740,6450,6450,6450,6450,0
20250106,185300,476895740,6450,6450,6450,6450,0
20250106,185200,476895740,6450,6450,6450,6450,0
20250106,185100,476895740,6450,6450,6450,6450,1204
20250106,185000,476895740,6450,6450,6450,6450,0
20250106,184900,476895740,6450,6450,6450,6450,0
20250106,184800,476895740,6450,6450,6450,6450,0
20250106,184700,476895740,6450,6450,6450,6450,0
20250106,184600,476895740,6450,6450,6450,6450,0
20250106,184500,476895740,6450,6450,6450,6450,0
20250106,184400,476895740,6450,6450,6450,6450,0
20250106,184300,476895740,6450,6450,6450,6450,0
20250106,184200,476895740,6450,6450,6450,6450,0
20250106,184100,476895740,6450,6450,6450,6450,0
20250106,184000,476895740,6450,6450,6450,6450,0
20250106,183900,476895740,6450,6450,6450,6450,0
20250106,183800,476895740,6450,6450,6450,6450,0
20250106,183700,476895740,6450,6450,6450,6450,0
20250106,183600,476895740,6450,6450,6450,6450,0
20250106,183500,476895740,6450,6450,6450,6450,0
20250106,183400,476895740,6450,6450,6450,6450,0
20250106,183300,476895740,6450,6450,6450,6450,0
20250106,183200,476895740,6450,6450,6450,6450,0
20250106,183100,476895740,6450,6450,6450,6450,0
20250106,183000,476895740,6450,6450,6450,6450,0
20250106,182900,476895740,6450,6450,6450,6450,0
20250106,182800,476895740,6450,6450,6450,6450,0
20250106,182700,476895740,6450,6450,6450,6450,0
20250106,182600,476895740,6450,6450,6450,6450,0
20250106,182500,476895740,6450,6450,6450,6450,0
20250106,182400,476895740,6450,6450,6450,6450,0
20250106,182300,476895740,6450,6450,6450,6450,0
20250106,182200,476895740,6450,6450,6450,6450,0
20250106,182100,476895740,6450,6450,6450,6450,1204
20250106,182000,476895740,6450,6450,6450,6450,0
20250106,181900,476895740,6450,6450,6450,6450,0
20250106,181800,476895740,6450,6450,6450,6450,0
20250106,181700,476895740,6450,6450,6450,6450,0
20250106,181600,476895740,6450,6450,6450,6450,0
20250106,181500,476895740,6450,6450,6450,6450,0
20250106,181400,476895740,6450,6450,6450,6450,0
20250106,181300,476895740,6450,6450,6450,6450,0
20250106,181200,476895740,6450,6450,6450,6450,0
20250106,181100,476895740,6450,6450,6450,6450,0
20250106,181000,476895740,6450,6450,6450,6450,0
20250106,180900,476895740,6450,6450,6450,6450,0
20250106,180800,476895740,6450,6450,6450,6450,0
20250106,180700,476895740,6450,6450,6450,6450,0
20250106,180600,476895740,6450,6450,6450,6450,0
20250106,180500,476895740,6450,6450,6450,6450,0
20250106,180400,476895740,6450,6450,6450,6450,0
20250106,180300,476895740,6450,6450,6450,6450,0
20250106,180200,476895740,6450,6450,6450,6450,0
20250106,180100,476895740,6450,6450,6450,6450,0
20250106,180000,476895740,6450,6450,6450,6450,0
20250106,175900,476895740,6450,6450,6450,6450,0
20250106,175800,476895740,6450,6450,6450,6450,0
20250106,175700,476895740,6450,6450,6450,6450,0
20250106,175600,476895740,6450,6450,6450,6450,0
20250106,175500,476895740,6450,6450,6450,6450,0
20250106,175400,476895740,6450,6450,6450,6450,0
20250106,175300,476895740,6450,6450,6450,6450,0
20250106,175200,476895740,6450,6450,6450,6450,0
20250106,175100,476895740,6450,6450,6450,6450,1204
20250106,175000,476895740,6450,6450,6450,6450,0
20250106,174900,476895740,6450,6450,6450,6450,0
20250106,174800,476895740,6450,6450,6450,6450,0
20250106,174700,476895740,6450,6450,6450,6450,0
20250106,174600,476895740,6450,6450,6450,6450,0
20250106,174500,476895740,6450,6450,6450,6450,0
20250106,174400,476895740,6450,6450,6450,6450,0
20250106,174300,476895740,6450,6450,6450,6450,0
20250106,174200,476895740,6450,6450,6450,6450,0
20250106,174100,476895740,6450,6450,6450,6450,0
20250106,174000,476895740,6450,6450,6450,6450,0
20250106,173900,476895740,6450,6450,6450,6450,0
20250106,173800,476895740,6450,6450,6450,6450,0
20250106,173700,476895740,6450,6450,6450,6450,0
20250106,173600,476895740,6450,6450,6450,6450,0
20250106,173500,476895740,6450,6450,6450,6450,0
20250106,173400,476895740,6450,6450,6450,6450,0
20250106,173300,476895740,6450,6450,6450,6450,0
20250106,173200,476895740,6450,6450,6450,6450,0
20250106,173100,476895740,6450,6450,6450,6450,0
20250106,173000,476895740,6450,6450,6450,6450,0
20250106,172900,476895740,6450,6450,6450,6450,0
20250106,172800,476895740,6450,6450,6450,6450,0
20250106,172700,476895740,6450,6450,6450,6450,0
20250106,172600,476895740,6450,6450,6450,6450,0
20250106,172500,476895740,6450,6450,6450,6450,0
20250106,172400,476895740,6450,6450,6450,6450,0
20250106,172300,476895740,6450,6450,6450,6450,0
20250106,172200,476895740,6450,6450,6450,6450,0
20250106,172100,476895740,6450,6450,6450,6450,1204
20250106,172000,476895740,6450,6450,6450,6450,0
20250106,171900,476895740,6450,6450,6450,6450,0
20250106,171800,476895740,6450,6450,6450,6450,0
20250106,171700,476895740,6450,6450,6450,6450,0
20250106,171600,476895740,6450,6450,6450,6450,0
20250106,171500,476895740,6450,6450,6450,6450,0
20250106,171400,476895740,6450,6450,6450,6450,0
20250106,171300,476895740,6450,6450,6450,6450,0
20250106,171200,476895740,6450,6450,6450,6450,0
20250106,171100,476895740,6450,6450,6450,6450,0
20250106,171000,476895740,6450,6450,6450,6450,0
20250106,170900,476895740,6450,6450,6450,6450,0
20250106,170800,476895740,6450,6450,6450,6450,0
20250106,170700,476895740,6450,6450,6450,6450,0
20250106,170600,476895740,6450,6450,6450,6450,0
20250106,170500,476895740,6450,6450,6450,6450,0
20250106,170400,476895740,6450,6450,6450,6450,0
20250106,170300,476895740,6450,6450,6450,6450,0
20250106,170200,476895740,6450,6450,6450,6450,0
20250106,170100,476895740,6450,6450,6450,6450,0
20250106,170000,476895740,6450,6450,6450,6450,0
20250106,165900,476895740,6450,6450,6450,6450,0
20250106,165800,476895740,6450,6450,6450,6450,0
20250106,165700,476895740,6450,6450,6450,6450,0
20250106,165600,476895740,6450,6450,6450,6450,0
20250106,165500,476895740,6450,6450,6450,6450,0
20250106,165400,476895740,6450,6450,6450,6450,0
20250106,165300,476895740,6450,6450,6450,6450,0
20250106,165200,476895740,6450,6450,6450,6450,0
20250106,165100,476895740,6450,6450,6450,6450,1204
20250106,165000,476895740,6450,6450,6450,6450,0
20250106,164900,476895740,6450,6450,6450,6450,0
20250106,164800,476895740,6450,6450,6450,6450,0
20250106,164700,476895740,6450,6450,6450,6450,0
20250106,164600,476895740,6450,6450,6450,6450,0
20250106,164500,476895740,6450,6450,6450,6450,0
20250106,164400,476895740,6450,6450,6450,6450,0
20250106,164300,476895740,6450,6450,6450,6450,0
20250106,164200,476895740,6450,6450,6450,6450,0
20250106,164100,476895740,6450,6450,6450,6450,0
20250106,164000,476895740,6450,6450,6450,6450,0
20250106,163900,476895740,6450,6450,6450,6450,0
20250106,163800,476895740,6450,6450,6450,6450,0
20250106,163700,476895740,6450,6450,6450,6450,0
20250106,163600,476895740,6450,6450,6450,6450,0
20250106,163500,476895740,6450,6450,6450,6450,0
20250106,163400,476895740,6450,6450,6450,6450,0
20250106,163300,476895740,6450,6450,6450,6450,0
20250106,163200,476895740,6450,6450,6450,6450,0
20250106,163100,476895740,6450,6450,6450,6450,0
20250106,163000,476895740,6450,6450,6450,6450,0
20250106,162900,476895740,6450,6450,6450,6450,0
20250106,162800,476895740,6450,6450,6450,6450,0
20250106,162700,476895740,6450,6450,6450,6450,0
20250106,162600,476895740,6450,6450,6450,6450,0
20250106,162500,476895740,6450,6450,6450,6450,0
20250106,162400,476895740,6450,6450,6450,6450,0
20250106,162300,476895740,6450,6450,6450,6450,0
20250106,162200,476895740,6450,6450,6450,6450,0
20250106,162100,476895740,6450,6450,6450,6450,1204
20250106,162000,476895740,6450,6450,6450,6450,0
20250106,161900,476895740,6450,6450,6450,6450,0
20250106,161800,476895740,6450,6450,6450,6450,0
20250106,161700,476895740,6450,6450,6450,6450,0
20250106,161600,476895740,6450,6450,6450,6450,0
20250106,161500,476895740,6450,6450,6450,6450,0
20250106,161400,476895740,6450,6450,6450,6450,0
20250106,161300,476895740,6450,6450,6450,6450,0
20250106,161200,476895740,6450,6450,6450,6450,0
20250106,161100,476895740,6450,6450,6450,6450,0
20250106,161000,476895740,6450,6450,6450,6450,0
20250106,160900,476895740,6450,6450,6450,6450,0
20250106,160800,476895740,6450,6450,6450,6450,0
20250106,160700,476895740,6450,6450,6450,6450,0
20250106,160600,476895740,6450,6450,6450,6450,0
20250106,160500,476895740,6450,6450,6450,6450,0
20250106,160400,476895740,6450,6450,6450,6450,0
20250106,160300,476895740,6450,6450,6450,6450,0
20250106,160200,476895740,6450,6450,6450,6450,0
20250106,160100,476895740,6450,6450,6450,6450,0
20250106,160000,476895740,6450,6450,6450,6450,0
20250106,155900,476895740,6450,6450,6450,6450,0
20250106,155800,476895740,6450,6450,6450,6450,0
20250106,155700,476895740,6450,6450,6450,6450,0
20250106,155600,476895740,6450,6450,6450,6450,0
20250106,155500,476895740,6450,6450,6450,6450,0
20250106,155400,476895740,6450,6450,6450,6450,0
20250106,155300,476895740,6450,6450,6450,6450,0
20250106,155200,476895740,6450,6450,6450,6450,0
20250106,155100,476895740,6450,6450,6450,6450,1204
20250106,155000,476895740,6450,6450,6450,6450,0
20250106,154900,476895740,6450,6450,6450,6450,0
20250106,154800,476895740,6450,6450,6450,6450,0
20250106,154700,476895740,6450,6450,6450,6450,0
20250106,154600,476895740,6450,6450,6450,6450,0
20250106,154500,476895740,6450,6450,6450,6450,0
20250106,154400,476895740,6450,6450,6450,6450,0
20250106,154300,476895740,6450,6450,6450,6450,0
20250106,154200,476895740,6450,6450,6450,6450,0
20250106,154100,476895740,6450,6450,6450,6450,0
20250106,154000,476895740,6450,6450,6450,6450,0
20250106,153900,476895740,6450,6450,6450,6450,0
20250106,153800,476895740,6450,6450,6450,6450,0
20250106,153700,476895740,6450,6450,6450,6450,0
20250106,153600,476895740,6450,6450,6450,6450,0
20250106,153500,476895740,6450,6450,6450,6450,0
20250106,153400,476895740,6450,6450,6450,6450,0
20250106,153300,476895740,6450,6450,6450,6450,0
20250106,153200,476895740,6450,6450,6450,6450,0
20250106,153100,476895740,6450,6450,6450,6450,0
20250106,153000,476895740,6450,6450,6450,6450,1204
20250106,152900,469129940,6450,6450,6450,6450,0
20250106,152800,469129940,6450,6450,6450,6450,0
20250106,152700,469129940,6450,6450,6450,6450,0
20250106,152600,469129940,6450,6450,6450,6450,0
20250106,152500,469129940,6450,6450,6450,6450,0
20250106,152400,469129940,6450,6450,6450,6450,0
20250106,152300,469129940,6450,6450,6450,6450,0
20250106,152200,469129940,6450,6450,6450,6450,0
20250106,152100,469129940,6450,6450,6450,6450,0
20250106,152000,469129940,6450,6450,6450,6450,0
20250106,151900,469129940,6450,6450,6450,6430,198
20250106,151800,467853710,6450,6430,6450,6430,110
20250106,151700,467146010,6450,6450,6450,6450,0
20250106,151600,467146010,6450,6400,6450,6370,1087
20250106,151500,460208840,6410,6420,6420,6410,258
20250106,151400,458553690,6450,6450,6450,6450,0
20250106,151300,458553690,6450,6450,6450,6450,0
20250106,151200,458553690,6450,6450,6450,6450,1
20250106,151100,458547240,6460,6430,6460,6430,523
20250106,151000,455178780,6430,6430,6430,6430,18
20250106,150900,455063040,6430,6430,6430,6430,0
20250106,150800,455063040,6430,6420,6430,6420,192
20250106,150700,453830210,6420,6420,6420,6420,2
20250106,150600,453817370,6410,6410,6410,6410,578
20250106,150500,450112390,6410,6410,6410,6390,49
20250106,150400,449798540,6410,6410,6410,6390,69
20250106,150300,449356310,6410,6410,6410,6410,0
20250106,150200,449356310,6410,6410,6410,6410,18
20250106,150100,449240930,6410,6410,6410,6410,0
20250106,150000,449240930,6410,6410,6410,6410,18
20250106,145900,449125550,6410,6410,6410,6410,0
20250106,145800,449125550,6410,6400,6410,6400,305
20250106,145700,447173370,6400,6390,6400,6390,19
20250106,145600,447051780,6400,6400,6400,6400,0
20250106,145500,447051780,6400,6400,6400,6400,0
20250106,145400,447051780,6400,6400,6400,6400,0
20250106,145300,447051780,6400,6400,6400,6400,0
20250106,145200,447051780,6400,6400,6400,6400,1
20250106,145100,447045380,6350,6360,6420,6350,3134
20250106,145000,427131640,6420,6390,6420,6390,904
20250106,144900,421354600,6390,6390,6390,6390,0
20250106,144800,421354600,6390,6350,6390,6340,2146
20250106,144700,407727230,6410,6410,6410,6410,0
20250106,144600,407727230,6410,6360,6410,6340,1273
20250106,144500,399642410,6420,6380,6420,6350,1660
20250106,144400,389083000,6420,6420,6420,6420,0
20250106,144300,389083000,6420,6420,6420,6420,300
20250106,144200,387157000,6420,6420,6420,6420,0
20250106,144100,387157000,6420,6380,6420,6380,258
20250106,144000,385510920,6420,6420,6420,6420,543
20250106,143900,382024860,6420,6410,6420,6410,137
20250106,143800,381145890,6410,6410,6410,6410,6
20250106,143700,381107430,6410,6410,6410,6410,2067
20250106,143600,367857960,6410,6410,6410,6410,6
20250106,143500,367819500,6410,6360,6410,6360,2479
20250106,143400,352014130,6360,6350,6360,6350,15
20250106,143300,351918860,6360,6360,6360,6360,0
20250106,143200,351918860,6360,6320,6360,6320,302
20250106,143100,350007490,6320,6340,6340,6320,1789
20250106,143000,338694330,6330,6330,6330,6330,325
20250106,142900,336637080,6380,6380,6380,6380,0
20250106,142800,336637080,6380,6350,6380,6330,2050
20250106,142700,323633960,6370,6370,6370,6370,0
20250106,142600,323633960,6370,6370,6370,6370,53
20250106,142500,323296350,6340,6380,6380,6340,1814
20250106,142400,311777870,6380,6380,6380,6380,170
20250106,142300,310693270,6380,6350,6380,6350,4
20250106,142200,310667830,6350,6350,6350,6350,0
20250106,142100,310667830,6350,6370,6370,6350,1000
20250106,142000,304316160,6370,6370,6370,6370,2
20250106,141900,304303420,6370,6370,6370,6370,0
20250106,141800,304303420,6370,6370,6370,6370,0
20250106,141700,304303420,6370,6370,6370,6370,2
20250106,141600,304290680,6390,6390,6390,6390,15
20250106,141500,304194830,6390,6390,6390,6390,12
20250106,141400,304118150,6390,6370,6390,6370,10
20250106,141300,304054290,6390,6390,6390,6390,154
20250106,141200,303070230,6390,6390,6390,6390,0
20250106,141100,303070230,6390,6350,6390,6350,6
20250106,141000,303031980,6350,6360,6360,6350,2190
20250106,140900,289122210,6360,6400,6400,6360,1000
20250106,140800,282754350,6400,6400,6400,6400,2
20250106,140700,282741550,6390,6390,6390,6390,0
20250106,140600,282741550,6390,6390,6390,6390,0
20250106,140500,282741550,6390,6390,6390,6390,2
20250106,140400,282728770,6410,6380,6410,6380,124
20250106,140300,281937620,6380,6400,6400,6380,877
20250106,140200,276335230,6400,6400,6400,6400,2
20250106,140100,276322430,6410,6410,6410,6410,0
20250106,140000,276322430,6410,6410,6410,6410,0
20250106,135900,276322430,6410,6400,6410,6400,3
20250106,135800,276303220,6410,6410,6410,6410,0
20250106,135700,276303220,6410,6410,6410,6410,5
20250106,135600,276271170,6410,6400,6410,6400,3
20250106,135500,276251960,6410,6410,6410,6410,0
20250106,135400,276251960,6410,6410,6410,6410,761
20250106,135300,271373950,6410,6400,6410,6400,5
20250106,135200,271341920,6410,6410,6410,6410,0
20250106,135100,271341920,6410,6410,6410,6410,1
20250106,135000,271335510,6400,6400,6400,6400,2
20250106,134900,271322710,6400,6400,6400,6400,0
20250106,134800,271322710,6400,6400,6400,6400,0
20250106,134700,271322710,6400,6400,6400,6400,2
20250106,134600,271309910,6410,6410,6410,6410,0
20250106,134500,271309910,6410,6400,6410,6400,2
20250106,134400,271297100,6410,6410,6410,6380,214
20250106,134300,269925420,6410,6410,6410,6410,0
20250106,134200,269925420,6410,6410,6410,6410,0
20250106,134100,269925420,6410,6390,6410,6360,1214
20250106,134000,262195640,6420,6420,6420,6420,1
20250106,133900,262189220,6390,6390,6390,6390,0
20250106,133800,262189220,6390,6390,6390,6390,3
20250106,133700,262170050,6420,6420,6420,6420,0
20250106,133600,262170050,6420,6420,6420,6420,2
20250106,133500,262157210,6380,6380,6380,6380,2
20250106,133400,262144450,6420,6380,6420,6380,770
20250106,133300,257231270,6380,6420,6420,6380,1247
20250106,133200,249266230,6400,6420,6420,6400,3
20250106,133100,249247010,6420,6410,6420,6410,500
20250106,133000,246038410,6410,6410,6410,6410,0
20250106,132900,246038410,6410,6410,6410,6400,604
20250106,132800,242166790,6410,6410,6410,6410,0
20250106,132700,242166790,6410,6410,6410,6410,1
20250106,132600,242160380,6400,6410,6410,6400,3
20250106,132500,242141170,6400,6400,6400,6400,0
20250106,132400,242141170,6400,6400,6400,6400,0
20250106,132300,242141170,6400,6400,6400,6400,2
20250106,132200,242128370,6410,6410,6410,6410,33
20250106,132100,241916840,6400,6400,6400,6400,0
20250106,132000,241916840,6400,6400,6400,6400,2
20250106,131900,241904040,6410,6410,6410,6410,0
20250106,131800,241904040,6410,6410,6410,6410,0
20250106,131700,241904040,6410,6390,6410,6390,14
20250106,131600,241814340,6410,6410,6410,6410,1
20250106,131500,241807930,6400,6410,6410,6400,662
20250106,131400,237566130,6400,6400,6400,6400,50
20250106,131300,237246130,6400,6400,6400,6400,0
20250106,131200,237246130,6400,6400,6400,6400,0
20250106,131100,237246130,6400,6400,6400,6400,2
20250106,131000,237233330,6410,6410,6410,6410,4
20250106,130900,237207690,6400,6400,6400,6400,0
20250106,130800,237207690,6400,6400,6400,6400,2
20250106,130700,237194890,6400,6400,6400,6400,0
20250106,130600,237194890,6400,6400,6400,6400,0
20250106,130500,237194890,6400,6400,6400,6400,2
20250106,130400,237182090,6400,6400,6400,6400,0
20250106,130300,237182090,6400,6400,6400,6400,0
20250106,130200,237182090,6400,6410,6410,6400,3
20250106,130100,237162880,6400,6400,6400,6400,0
20250106,130000,237162880,6400,6400,6400,6400,0
20250106,125900,237162880,6400,6410,6410,6400,32
20250106,125800,236957780,6400,6400,6400,6400,0
20250106,125700,236957780,6400,6400,6400,6400,1
20250106,125600,236951380,6400,6410,6410,6400,13
20250106,125500,236868060,6410,6410,6410,6410,2
20250106,125400,236855240,6410,6410,6410,6410,1
20250106,125300,236848830,6380,6380,6380,6380,2
20250106,125200,236836070,6410,6410,6410,6410,56
20250106,125100,236477110,6370,6370,6370,6370,0
20250106,125000,236477110,6370,6370,6370,6370,2
20250106,124900,236464370,6410,6370,6410,6370,506
20250106,124800,233240940,6370,6370,6370,6370,0
20250106,124700,233240940,6370,6370,6370,6370,2
20250106,124600,233228200,6410,6410,6410,6410,0
20250106,124500,233228200,6410,6390,6410,6390,3
20250106,124400,233209010,6410,6410,6410,6410,0
20250106,124300,233209010,6410,6410,6410,6410,1
20250106,124200,233202600,6420,6410,6420,6360,18
20250106,124100,233087310,6360,6400,6400,6360,1944
20250106,124000,220707690,6420,6420,6420,6420,18
20250106,123900,220592130,6380,6380,6380,6380,2
20250106,123800,220579370,6420,6420,6420,6420,162
20250106,123700,219539330,6420,6420,6420,6420,18
20250106,123600,219423770,6380,6380,6380,6380,2
20250106,123500,219411010,6420,6420,6420,6420,18
20250106,123400,219295450,6380,6380,6380,6370,1325
20250106,123300,210851950,6380,6400,6400,6380,177
20250106,123200,209720710,6410,6410,6410,6410,1
20250106,123100,209714300,6420,6410,6420,6410,108
20250106,123000,209022010,6400,6400,6410,6400,21
20250106,122900,208887430,6410,6410,6410,6410,0
20250106,122800,208887430,6410,6410,6410,6410,0
20250106,122700,208887430,6410,6410,6410,6410,2
20250106,122600,208874610,6420,6420,6420,6420,0
20250106,122500,208874610,6420,6420,6420,6420,18
20250106,122400,208759050,6410,6410,6410,6410,2
20250106,122300,208746230,6420,6420,6420,6420,5
20250106,122200,208714130,6420,6420,6420,6420,1
20250106,122100,208707710,6390,6410,6410,6390,502
20250106,122000,205495370,6420,6420,6420,6420,1
20250106,121900,205488950,6410,6410,6410,6410,0
20250106,121800,205488950,6410,6410,6410,6410,2
20250106,121700,205476130,6420,6420,6420,6420,1
20250106,121600,205469710,6420,6420,6420,6420,19
20250106,121500,205347730,6410,6410,6410,6410,2
20250106,121400,205334910,6420,6420,6420,6420,300
20250106,121300,203408910,6420,6420,6420,6420,0
20250106,121200,203408910,6420,6420,6420,6400,38
20250106,121100,203164990,6400,6400,6400,6400,0
20250106,121000,203164990,6400,6400,6400,6400,0
20250106,120900,203164990,6400,6420,6420,6400,4
20250106,120800,203139350,6420,6420,6420,6420,0
20250106,120700,203139350,6420,6420,6420,6420,0
20250106,120600,203139350,6420,6420,6420,6400,22
20250106,120500,202998150,6420,6410,6420,6410,91
20250106,120400,202414820,6410,6410,6410,6410,32
20250106,120300,202209700,6410,6400,6410,6400,38
20250106,120200,201966140,6410,6410,6410,6410,0
20250106,120100,201966140,6410,6410,6410,6410,18
20250106,120000,201850760,6400,6400,6400,6400,2
20250106,115900,201837960,6410,6410,6410,6410,0
20250106,115800,201837960,6410,6410,6410,6410,1
20250106,115700,201831550,6380,6380,6380,6380,2
20250106,115600,201818790,6410,6410,6410,6410,0
20250106,115500,201818790,6410,6420,6420,6410,2
20250106,115400,201805960,6370,6370,6370,6370,2
20250106,115300,201793220,6420,6420,6420,6420,7
20250106,115200,201748280,6420,6420,6420,6420,0
20250106,115100,201748280,6420,6380,6420,6370,1020
20250106,115000,195244080,6420,6420,6420,6420,0
20250106,114900,195244080,6420,6420,6420,6420,18
20250106,114800,195128520,6410,6410,6410,6410,2
20250106,114700,195115700,6420,6420,6420,6420,18
20250106,114600,195000140,6410,6410,6420,6410,21
20250106,114500,194865520,6410,6410,6410,6410,1
20250106,114400,194859110,6420,6420,6420,6420,18
20250106,114300,194743550,6410,6410,6410,6410,0
20250106,114200,194743550,6410,6420,6420,6410,127
20250106,114100,193928670,6420,6420,6420,6420,10
20250106,114000,193864470,6420,6420,6420,6420,0
20250106,113900,193864470,6420,6410,6420,6410,20
20250106,113800,193736090,6420,6420,6420,6420,18
20250106,113700,193620530,6410,6410,6410,6410,0
20250106,113600,193620530,6410,6430,6430,6410,4
20250106,113500,193594850,6430,6430,6430,6430,0
20250106,113400,193594850,6430,6410,6430,6410,200
20250106,113300,192310730,6400,6380,6400,6380,474
20250106,113200,189277170,6400,6400,6400,6400,23
20250106,113100,189129970,6400,6400,6400,6400,3
20250106,113000,189110770,6400,6400,6400,6370,24
20250106,112900,188957230,6400,6400,6400,6400,36
20250106,112800,188726830,6380,6370,6400,6370,2018
20250106,112700,175861630,6370,6400,6400,6370,6
20250106,112600,175823290,6400,6400,6400,6400,0
20250106,112500,175823290,6400,6360,6400,6340,409
20250106,112400,173227320,6410,6430,6430,6300,2122
20250106,112300,159771320,6390,6420,6420,6390,1600
20250106,112200,149528360,6400,6430,6430,6400,2000
20250106,112100,136709160,6420,6420,6420,6420,2
20250106,112000,136696320,6450,6450,6450,6450,189
20250106,111900,135477270,6420,6440,6440,6420,1300
20250106,111800,127124840,6440,6450,6450,6440,3
20250106,111700,127105510,6450,6450,6450,6450,0
20250106,111600,127105510,6450,6450,6450,6450,10
20250106,111500,127041010,6440,6460,6460,6440,4
20250106,111400,127015210,6460,6460,6460,6460,10
20250106,111300,126950610,6460,6450,6460,6420,1566
20250106,111200,116887050,6450,6460,6460,6450,106
20250106,111100,116202310,6460,6480,6480,6460,899
20250106,111000,110391700,6530,6520,6530,6520,12
20250106,110900,110313450,6520,6490,6520,6460,548
20250106,110800,106759420,6540,6530,6540,6530,80
20250106,110700,106237000,6490,6490,6490,6490,0
20250106,110600,106237000,6490,6520,6540,6490,64
20250106,110500,105819660,6470,6480,6480,6470,200
20250106,110400,104523810,6470,6510,6510,6470,902
20250106,110300,98681280,6560,6560,6560,6560,2
20250106,110200,98668160,6510,6510,6510,6510,0
20250106,110100,98668160,6510,6510,6510,6510,2
20250106,110000,98655140,6560,6560,6560,6560,0
20250106,105900,98655140,6560,6560,6560,6560,1
20250106,105800,98648580,6550,6500,6550,6500,618
20250106,105700,94603780,6500,6500,6500,6500,1
20250106,105600,94597280,6550,6500,6550,6500,206
20250106,105500,93254810,6520,6510,6520,6420,1017
20250106,105400,86687310,6560,6530,6560,6480,506
20250106,105300,83404620,6560,6560,6560,6560,0
20250106,105200,83404620,6560,6530,6560,6530,3
20250106,105100,83385000,6530,6530,6530,6530,0
20250106,105000,83385000,6530,6530,6530,6530,0
20250106,104900,83385000,6530,6530,6530,6530,2
20250106,104800,83371940,6560,6560,6560,6560,1
20250106,104700,83365380,6530,6530,6530,6530,0
20250106,104600,83365380,6530,6530,6530,6530,2
20250106,104500,83352320,6560,6560,6560,6560,0
20250106,104400,83352320,6560,6560,6560,6560,1
20250106,104300,83345760,6530,6530,6530,6530,2
20250106,104200,83332700,6540,6540,6540,6540,0
20250106,104100,83332700,6540,6540,6540,6540,0
20250106,104000,83332700,6540,6540,6540,6540,2
20250106,103900,83319620,6560,6560,6560,6560,0
20250106,103800,83319620,6560,6560,6560,6560,18
20250106,103700,83201540,6530,6530,6530,6530,2
20250106,103600,83188480,6560,6560,6560,6560,0
20250106,103500,83188480,6560,6560,6560,6560,0
20250106,103400,83188480,6560,6540,6560,6540,3
20250106,103300,83168840,6560,6560,6560,6560,0
20250106,103200,83168840,6560,6560,6560,6560,1
20250106,103100,83162280,6540,6540,6540,6540,2
20250106,103000,83149200,6540,6540,6540,6540,0
20250106,102900,83149200,6540,6540,6540,6540,0
20250106,102800,83149200,6540,6540,6540,6540,2
20250106,102700,83136120,6540,6540,6540,6540,0
20250106,102600,83136120,6540,6540,6540,6540,0
20250106,102500,83136120,6540,6570,6570,6540,36
20250106,102400,82899660,6570,6570,6570,6570,1
20250106,102300,82893090,6540,6540,6540,6540,0
20250106,102200,82893090,6540,6540,6540,6540,2
20250106,102100,82880010,6570,6570,6570,6570,0
20250106,102000,82880010,6570,6570,6570,6570,1
20250106,101900,82873440,6540,6540,6540,6540,2
20250106,101800,82860360,6570,6570,6570,6570,0
20250106,101700,82860360,6570,6560,6570,6560,6
20250106,101600,82820990,6510,6510,6510,6510,2
20250106,101500,82807970,6570,6570,6570,6570,0
20250106,101400,82807970,6570,6540,6570,6540,96
20250106,101300,82178770,6490,6490,6490,6490,2
20250106,101200,82165790,6550,6540,6550,6540,5
20250106,101100,82133080,6490,6490,6490,6490,0
20250106,101000,82133080,6490,6510,6510,6490,702
20250106,100900,77570110,6560,6550,6560,6550,5
20250106,100800,77537350,6510,6560,6560,6510,26
20250106,100700,77368020,6520,6520,6520,6520,2
20250106,100600,77354980,6570,6570,6570,6570,0
20250106,100500,77354980,6570,6570,6570,6570,15
20250106,100400,77256430,6510,6510,6510,6510,2
20250106,100300,77243410,6570,6560,6570,6560,1168
20250106,100200,69581150,6560,6560,6560,6560,0
20250106,100100,69581150,6560,6510,6560,6510,20
20250106,100000,69450050,6560,6560,6560,6560,0
20250106,095900,69450050,6560,6550,6560,6550,30
20250106,095800,69253540,6510,6510,6510,6510,2
20250106,095700,69240520,6560,6560,6560,6560,0
20250106,095600,69240520,6560,6560,6560,6560,18
20250106,095500,69122440,6520,6520,6560,6490,820
20250106,095400,63791180,6570,6530,6570,6530,738
20250106,095300,58971320,6570,6570,6570,6570,1
20250106,095200,58964750,6520,6520,6520,6520,2
20250106,095100,58951710,6570,6570,6570,6570,18
20250106,095000,58833450,6530,6530,6570,6530,469
20250106,094900,55770840,6520,6520,6520,6520,2
20250106,094800,55757800,6530,6580,6580,6530,494
20250106,094700,52531930,6530,6530,6530,6530,0
20250106,094600,52531930,6530,6530,6530,6530,2
20250106,094500,52518870,6590,6590,6590,6590,0
20250106,094400,52518870,6590,6540,6590,6520,374
20250106,094300,50076600,6550,6560,6590,6550,138
20250106,094200,49172360,6560,6560,6560,6560,0
20250106,094100,49172360,6560,6560,6560,6560,0
20250106,094000,49172360,6560,6560,6560,6560,2
20250106,093900,49159240,6600,6600,6600,6600,0
20250106,093800,49159240,6600,6600,6600,6600,1
20250106,093700,49152640,6570,6570,6570,6570,2
20250106,093600,49139500,6600,6600,6600,6600,1
20250106,093500,49132900,6560,6560,6560,6560,0
20250106,093400,49132900,6560,6560,6560,6560,2
20250106,093300,49119780,6600,6600,6600,6600,0
20250106,093200,49119780,6600,6600,6600,6600,1
20250106,093100,49113180,6570,6570,6570,6570,11
20250106,093000,49040910,6570,6570,6570,6570,0
20250106,092900,49040910,6570,6570,6570,6570,0
20250106,092800,49040910,6570,6570,6570,6570,8
20250106,092700,48988350,6600,6600,6600,6600,0
20250106,092600,48988350,6600,6600,6600,6600,0
20250106,092500,48988350,6600,6600,6600,6600,9
20250106,092400,48928950,6600,6600,6600,6600,1
20250106,092300,48922350,6610,6610,6610,6610,0
20250106,092200,48922350,6610,6610,6610,6610,0
20250106,092100,48922350,6610,6610,6610,6610,0
20250106,092000,48922350,6610,6610,6610,6580,237
20250106,091900,47362330,6600,6600,6600,6600,0
20250106,091800,47362330,6600,6600,6600,6600,7001
20250106,091700,1155730,6580,6590,6590,6580,30
20250106,091600,958280,6620,6620,6620,6620,0
20250106,091500,958280,6620,6620,6620,6620,0
20250106,091400,958280,6620,6620,6620,6620,0
20250106,091300,958280,6620,6620,6620,6620,0
20250106,091200,958280,6620,6620,6620,6620,0
20250106,091100,958280,6620,6620,6620,6620,1
20250106,091000,951660,6600,6600,6600,6600,10
20250106,090900,885660,6610,6610,6610,6610,0
20250106,090800,885660,6610,6610,6610,6610,0
20250106,090700,885660,6610,6610,6610,6610,0
20250106,090600,885660,6610,6610,6610,6610,4
20250106,090500,859220,6620,6620,6620,6620,20
20250106,090400,726820,6660,6620,6660,6620,5
20250106,090300,693680,6670,6670,6670,6670,0
20250106,090200,693680,6670,6670,6670,6670,0
20250106,090100,693680,6670,6670,6670,6670,0
20250106,090000,693680,6670,6670,6670,6670,104