KissMeData/009270/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,185300,1225485005,1527,1527,1527,1527,18042
20250109,185200,1225485005,1527,1527,1527,1527,0
20250109,185100,1225485005,1527,1527,1527,1527,0
20250109,185000,1225485005,1527,1527,1527,1527,0
20250109,184900,1225485005,1527,1527,1527,1527,0
20250109,184800,1225485005,1527,1527,1527,1527,0
20250109,184700,1225485005,1527,1527,1527,1527,0
20250109,184600,1225485005,1527,1527,1527,1527,0
20250109,184500,1225485005,1527,1527,1527,1527,0
20250109,184400,1225485005,1527,1527,1527,1527,0
20250109,184300,1225485005,1527,1527,1527,1527,0
20250109,184200,1225485005,1527,1527,1527,1527,0
20250109,184100,1225485005,1527,1527,1527,1527,0
20250109,184000,1225485005,1527,1527,1527,1527,0
20250109,183900,1225485005,1527,1527,1527,1527,0
20250109,183800,1225485005,1527,1527,1527,1527,0
20250109,183700,1225485005,1527,1527,1527,1527,0
20250109,183600,1225485005,1527,1527,1527,1527,0
20250109,183500,1225485005,1527,1527,1527,1527,0
20250109,183400,1225485005,1527,1527,1527,1527,0
20250109,183300,1225485005,1527,1527,1527,1527,0
20250109,183200,1225485005,1527,1527,1527,1527,0
20250109,183100,1225485005,1527,1527,1527,1527,0
20250109,183000,1225485005,1527,1527,1527,1527,0
20250109,182900,1225485005,1527,1527,1527,1527,0
20250109,182800,1225485005,1527,1527,1527,1527,0
20250109,182700,1225485005,1527,1527,1527,1527,0
20250109,182600,1225485005,1527,1527,1527,1527,0
20250109,182500,1225485005,1527,1527,1527,1527,0
20250109,182400,1225485005,1527,1527,1527,1527,0
20250109,182300,1225485005,1527,1527,1527,1527,18042
20250109,182200,1225485005,1527,1527,1527,1527,0
20250109,182100,1225485005,1527,1527,1527,1527,0
20250109,182000,1225485005,1527,1527,1527,1527,0
20250109,181900,1225485005,1527,1527,1527,1527,0
20250109,181800,1225485005,1527,1527,1527,1527,0
20250109,181700,1225485005,1527,1527,1527,1527,0
20250109,181600,1225485005,1527,1527,1527,1527,0
20250109,181500,1225485005,1527,1527,1527,1527,0
20250109,181400,1225485005,1527,1527,1527,1527,0
20250109,181300,1225485005,1527,1527,1527,1527,0
20250109,181200,1225485005,1527,1527,1527,1527,0
20250109,181100,1225485005,1527,1527,1527,1527,0
20250109,181000,1225485005,1527,1527,1527,1527,0
20250109,180900,1225485005,1527,1527,1527,1527,0
20250109,180800,1225485005,1527,1527,1527,1527,0
20250109,180700,1225485005,1527,1527,1527,1527,0
20250109,180600,1225485005,1527,1527,1527,1527,0
20250109,180500,1225485005,1527,1527,1527,1527,0
20250109,180400,1225485005,1527,1527,1527,1527,0
20250109,180300,1225485005,1527,1527,1527,1527,0
20250109,180200,1225485005,1527,1527,1527,1527,0
20250109,180100,1225485005,1527,1527,1527,1527,0
20250109,180000,1225485005,1527,1527,1527,1527,0
20250109,175900,1225485005,1527,1527,1527,1527,0
20250109,175800,1225485005,1527,1527,1527,1527,0
20250109,175700,1225485005,1527,1527,1527,1527,0
20250109,175600,1225485005,1527,1527,1527,1527,0
20250109,175500,1225485005,1527,1527,1527,1527,0
20250109,175400,1225485005,1527,1527,1527,1527,0
20250109,175300,1225485005,1527,1527,1527,1527,18042
20250109,175200,1225485005,1527,1527,1527,1527,0
20250109,175100,1225485005,1527,1527,1527,1527,0
20250109,175000,1225485005,1527,1527,1527,1527,0
20250109,174900,1225485005,1527,1527,1527,1527,0
20250109,174800,1225485005,1527,1527,1527,1527,0
20250109,174700,1225485005,1527,1527,1527,1527,0
20250109,174600,1225485005,1527,1527,1527,1527,0
20250109,174500,1225485005,1527,1527,1527,1527,0
20250109,174400,1225485005,1527,1527,1527,1527,0
20250109,174300,1225485005,1527,1527,1527,1527,0
20250109,174200,1225485005,1527,1527,1527,1527,0
20250109,174100,1225485005,1527,1527,1527,1527,0
20250109,174000,1225485005,1527,1527,1527,1527,0
20250109,173900,1225485005,1527,1527,1527,1527,0
20250109,173800,1225485005,1527,1527,1527,1527,0
20250109,173700,1225485005,1527,1527,1527,1527,0
20250109,173600,1225485005,1527,1527,1527,1527,0
20250109,173500,1225485005,1527,1527,1527,1527,0
20250109,173400,1225485005,1527,1527,1527,1527,0
20250109,173300,1225485005,1527,1527,1527,1527,0
20250109,173200,1225485005,1527,1527,1527,1527,0
20250109,173100,1225485005,1527,1527,1527,1527,0
20250109,173000,1225485005,1527,1527,1527,1527,0
20250109,172900,1225485005,1527,1527,1527,1527,0
20250109,172800,1225485005,1527,1527,1527,1527,0
20250109,172700,1225485005,1527,1527,1527,1527,0
20250109,172600,1225485005,1527,1527,1527,1527,0
20250109,172500,1225485005,1527,1527,1527,1527,0
20250109,172400,1225485005,1527,1527,1527,1527,0
20250109,172300,1225485005,1527,1527,1527,1527,18042
20250109,172200,1225485005,1527,1527,1527,1527,0
20250109,172100,1225485005,1527,1527,1527,1527,0
20250109,172000,1225485005,1527,1527,1527,1527,0
20250109,171900,1225485005,1527,1527,1527,1527,0
20250109,171800,1225485005,1527,1527,1527,1527,0
20250109,171700,1225485005,1527,1527,1527,1527,0
20250109,171600,1225485005,1527,1527,1527,1527,0
20250109,171500,1225485005,1527,1527,1527,1527,0
20250109,171400,1225485005,1527,1527,1527,1527,0
20250109,171300,1225485005,1527,1527,1527,1527,0
20250109,171200,1225485005,1527,1527,1527,1527,0
20250109,171100,1225485005,1527,1527,1527,1527,0
20250109,171000,1225485005,1527,1527,1527,1527,0
20250109,170900,1225485005,1527,1527,1527,1527,0
20250109,170800,1225485005,1527,1527,1527,1527,0
20250109,170700,1225485005,1527,1527,1527,1527,0
20250109,170600,1225485005,1527,1527,1527,1527,0
20250109,170500,1225485005,1527,1527,1527,1527,0
20250109,170400,1225485005,1527,1527,1527,1527,0
20250109,170300,1225485005,1527,1527,1527,1527,0
20250109,170200,1225485005,1527,1527,1527,1527,0
20250109,170100,1225485005,1527,1527,1527,1527,0
20250109,170000,1225485005,1527,1527,1527,1527,0
20250109,165900,1225485005,1527,1527,1527,1527,0
20250109,165800,1225485005,1527,1527,1527,1527,0
20250109,165700,1225485005,1527,1527,1527,1527,0
20250109,165600,1225485005,1527,1527,1527,1527,0
20250109,165500,1225485005,1527,1527,1527,1527,0
20250109,165400,1225485005,1527,1527,1527,1527,0
20250109,165300,1225485005,1527,1527,1527,1527,18042
20250109,165200,1225485005,1527,1527,1527,1527,0
20250109,165100,1225485005,1527,1527,1527,1527,0
20250109,165000,1225485005,1527,1527,1527,1527,0
20250109,164900,1225485005,1527,1527,1527,1527,0
20250109,164800,1225485005,1527,1527,1527,1527,0
20250109,164700,1225485005,1527,1527,1527,1527,0
20250109,164600,1225485005,1527,1527,1527,1527,0
20250109,164500,1225485005,1527,1527,1527,1527,0
20250109,164400,1225485005,1527,1527,1527,1527,0
20250109,164300,1225485005,1527,1527,1527,1527,0
20250109,164200,1225485005,1527,1527,1527,1527,0
20250109,164100,1225485005,1527,1527,1527,1527,0
20250109,164000,1225485005,1527,1527,1527,1527,0
20250109,163900,1225485005,1527,1527,1527,1527,0
20250109,163800,1225485005,1527,1527,1527,1527,0
20250109,163700,1225485005,1527,1527,1527,1527,0
20250109,163600,1225485005,1527,1527,1527,1527,0
20250109,163500,1225485005,1527,1527,1527,1527,0
20250109,163400,1225485005,1527,1527,1527,1527,0
20250109,163300,1225485005,1527,1527,1527,1527,0
20250109,163200,1225485005,1527,1527,1527,1527,0
20250109,163100,1225485005,1527,1527,1527,1527,0
20250109,163000,1225485005,1527,1527,1527,1527,0
20250109,162900,1225485005,1527,1527,1527,1527,0
20250109,162800,1225485005,1527,1527,1527,1527,0
20250109,162700,1225485005,1527,1527,1527,1527,0
20250109,162600,1225485005,1527,1527,1527,1527,0
20250109,162500,1225485005,1527,1527,1527,1527,0
20250109,162400,1225485005,1527,1527,1527,1527,0
20250109,162300,1225485005,1527,1527,1527,1527,18042
20250109,162200,1225485005,1527,1527,1527,1527,0
20250109,162100,1225485005,1527,1527,1527,1527,0
20250109,162000,1225485005,1527,1527,1527,1527,0
20250109,161900,1225485005,1527,1527,1527,1527,0
20250109,161800,1225485005,1527,1527,1527,1527,0
20250109,161700,1225485005,1527,1527,1527,1527,0
20250109,161600,1225485005,1527,1527,1527,1527,0
20250109,161500,1225485005,1527,1527,1527,1527,0
20250109,161400,1225485005,1527,1527,1527,1527,0
20250109,161300,1225485005,1527,1527,1527,1527,0
20250109,161200,1225485005,1527,1527,1527,1527,0
20250109,161100,1225485005,1527,1527,1527,1527,0
20250109,161000,1225485005,1527,1527,1527,1527,0
20250109,160900,1225485005,1527,1527,1527,1527,0
20250109,160800,1225485005,1527,1527,1527,1527,0
20250109,160700,1225485005,1527,1527,1527,1527,0
20250109,160600,1225485005,1527,1527,1527,1527,0
20250109,160500,1225485005,1527,1527,1527,1527,0
20250109,160400,1225485005,1527,1527,1527,1527,0
20250109,160300,1225485005,1527,1527,1527,1527,0
20250109,160200,1225485005,1527,1527,1527,1527,0
20250109,160100,1225485005,1527,1527,1527,1527,0
20250109,160000,1225485005,1527,1527,1527,1527,0
20250109,155900,1225485005,1527,1527,1527,1527,0
20250109,155800,1225485005,1527,1527,1527,1527,0
20250109,155700,1225485005,1527,1527,1527,1527,0
20250109,155600,1225485005,1527,1527,1527,1527,0
20250109,155500,1225485005,1527,1527,1527,1527,0
20250109,155400,1225485005,1527,1527,1527,1527,0
20250109,155300,1225485005,1527,1527,1527,1527,18042
20250109,155200,1225485005,1527,1527,1527,1527,0
20250109,155100,1225485005,1527,1527,1527,1527,0
20250109,155000,1225485005,1527,1527,1527,1527,0
20250109,154900,1225485005,1527,1527,1527,1527,0
20250109,154800,1225485005,1527,1527,1527,1527,0
20250109,154700,1225485005,1527,1527,1527,1527,0
20250109,154600,1225485005,1527,1527,1527,1527,0
20250109,154500,1225485005,1527,1527,1527,1527,0
20250109,154400,1225485005,1527,1527,1527,1527,0
20250109,154300,1225485005,1527,1527,1527,1527,0
20250109,154200,1225485005,1527,1527,1527,1527,0
20250109,154100,1225485005,1527,1527,1527,1527,0
20250109,154000,1225485005,1527,1527,1527,1527,0
20250109,153900,1225485005,1527,1527,1527,1527,0
20250109,153800,1225485005,1527,1527,1527,1527,0
20250109,153700,1225485005,1527,1527,1527,1527,0
20250109,153600,1225485005,1527,1527,1527,1527,0
20250109,153500,1225485005,1527,1527,1527,1527,0
20250109,153400,1225485005,1527,1527,1527,1527,0
20250109,153300,1225485005,1527,1527,1527,1527,0
20250109,153200,1225485005,1527,1527,1527,1527,0
20250109,153100,1225485005,1527,1527,1527,1527,0
20250109,153000,1225485005,1527,1527,1527,1527,18042
20250109,152900,1197934871,1526,1526,1526,1526,0
20250109,152800,1197934871,1526,1526,1526,1526,0
20250109,152700,1197934871,1526,1526,1526,1526,0
20250109,152600,1197934871,1526,1526,1526,1526,0
20250109,152500,1197934871,1526,1526,1526,1526,0
20250109,152400,1197934871,1526,1526,1526,1526,0
20250109,152300,1197934871,1526,1526,1526,1526,0
20250109,152200,1197934871,1526,1526,1526,1526,0
20250109,152100,1197934871,1526,1526,1526,1526,0
20250109,152000,1197934871,1526,1526,1526,1526,0
20250109,151900,1197934871,1526,1527,1527,1526,4811
20250109,151800,1190593085,1526,1525,1527,1525,986
20250109,151700,1189088917,1527,1526,1527,1526,6345
20250109,151600,1179403894,1526,1523,1526,1523,1292
20250109,151500,1177435009,1523,1523,1525,1523,8252
20250109,151400,1164862723,1523,1525,1525,1523,1012
20250109,151300,1163321443,1523,1523,1523,1523,240
20250109,151200,1162955923,1523,1524,1525,1522,2678
20250109,151100,1158877349,1525,1523,1525,1523,854
20250109,151000,1157576705,1523,1523,1523,1523,1
20250109,150900,1157575182,1522,1522,1522,1522,1000
20250109,150800,1156053182,1522,1523,1523,1522,1146
20250109,150700,1154308824,1525,1524,1525,1522,6609
20250109,150600,1144241886,1524,1524,1524,1524,200
20250109,150500,1143937086,1524,1525,1526,1524,2531
20250109,150400,1140078787,1525,1524,1525,1524,3068
20250109,150300,1135402495,1525,1526,1526,1525,1851
20250109,150200,1132579718,1525,1525,1526,1525,4251
20250109,150100,1126095894,1525,1525,1525,1525,0
20250109,150000,1126095894,1525,1523,1525,1523,4133
20250109,145900,1119801329,1523,1522,1523,1522,44
20250109,145800,1119734360,1522,1522,1522,1522,503
20250109,145700,1118968794,1523,1523,1523,1522,3052
20250109,145600,1114322598,1523,1524,1524,1523,638
20250109,145500,1113350466,1524,1524,1524,1524,803
20250109,145400,1112126694,1524,1524,1524,1524,0
20250109,145300,1112126694,1524,1524,1524,1524,500
20250109,145200,1111364694,1525,1523,1525,1522,2578
20250109,145100,1107439361,1523,1525,1525,1523,9508
20250109,145000,1092956972,1523,1525,1525,1523,2767
20250109,144900,1088740033,1525,1525,1525,1525,2461
20250109,144800,1084987008,1525,1525,1525,1525,1
20250109,144700,1084985483,1525,1525,1525,1525,0
20250109,144600,1084985483,1525,1527,1527,1525,163
20250109,144500,1084736893,1526,1526,1526,1526,1
20250109,144400,1084735367,1526,1526,1526,1525,3066
20250109,144300,1080056701,1526,1525,1526,1525,484
20250109,144200,1079318598,1525,1525,1525,1525,65
20250109,144100,1079219473,1526,1527,1527,1526,273
20250109,144000,1078802667,1527,1527,1527,1527,0
20250109,143900,1078802667,1527,1527,1527,1527,0
20250109,143800,1078802667,1527,1527,1527,1527,0
20250109,143700,1078802667,1527,1527,1527,1527,0
20250109,143600,1078802667,1527,1527,1527,1527,0
20250109,143500,1078802667,1527,1527,1527,1527,5
20250109,143400,1078795032,1524,1526,1526,1524,2818
20250109,143300,1074497334,1526,1526,1526,1526,0
20250109,143200,1074497334,1526,1526,1530,1526,12415
20250109,143100,1055536260,1526,1526,1526,1526,0
20250109,143000,1055536260,1526,1527,1529,1526,2072
20250109,142900,1052368213,1527,1526,1527,1526,3003
20250109,142800,1047782732,1524,1527,1527,1524,7036
20250109,142700,1037054913,1527,1527,1527,1527,0
20250109,142600,1037054913,1527,1527,1527,1526,9
20250109,142500,1037041174,1527,1527,1527,1527,0
20250109,142400,1037041174,1527,1526,1527,1526,1493
20250109,142300,1034761381,1526,1525,1529,1525,7136
20250109,142200,1023860981,1525,1525,1525,1525,976
20250109,142100,1022372581,1525,1525,1525,1525,659
20250109,142000,1021367606,1525,1525,1525,1525,1644
20250109,141900,1018860506,1525,1526,1526,1525,2246
20250109,141800,1015435336,1526,1527,1527,1526,3489
20250109,141700,1010109004,1528,1530,1530,1528,517
20250109,141600,1009318628,1530,1530,1530,1530,0
20250109,141500,1009318628,1530,1529,1530,1529,105
20250109,141400,1009158078,1528,1529,1529,1528,3955
20250109,141300,1003111231,1529,1528,1529,1528,9473
20250109,141200,988636486,1529,1530,1530,1529,6301
20250109,141100,979001257,1530,1530,1530,1530,536
20250109,141000,978181177,1531,1530,1531,1530,1476
20250109,140900,975922896,1530,1529,1530,1529,1241
20250109,140800,974024301,1528,1529,1529,1528,3333
20250109,140700,968928916,1530,1529,1530,1529,1021
20250109,140600,967367787,1530,1530,1530,1530,0
20250109,140500,967367787,1530,1530,1530,1530,33
20250109,140400,967317297,1530,1529,1530,1529,134
20250109,140300,967112311,1529,1529,1529,1529,1278
20250109,140200,965158249,1530,1530,1530,1530,0
20250109,140100,965158249,1530,1530,1530,1530,2
20250109,140000,965155189,1530,1530,1530,1530,40
20250109,135900,965093989,1530,1530,1530,1530,0
20250109,135800,965093989,1530,1530,1530,1530,0
20250109,135700,965093989,1530,1530,1530,1530,19
20250109,135600,965064919,1530,1530,1530,1530,3033
20250109,135500,960424429,1530,1530,1530,1529,3290
20250109,135400,955391729,1529,1529,1529,1529,100
20250109,135300,955238829,1529,1529,1529,1529,150
20250109,135200,955009479,1530,1530,1530,1530,0
20250109,135100,955009479,1530,1530,1530,1530,0
20250109,135000,955009479,1530,1528,1530,1528,6
20250109,134900,955000302,1530,1530,1530,1530,0
20250109,134800,955000302,1530,1530,1530,1530,0
20250109,134700,955000302,1530,1530,1530,1530,0
20250109,134600,955000302,1530,1528,1530,1528,957
20250109,134500,953537248,1528,1528,1528,1528,100
20250109,134400,953384448,1528,1527,1528,1526,699
20250109,134300,952317289,1529,1529,1529,1529,0
20250109,134200,952317289,1529,1528,1529,1528,802
20250109,134100,951091832,1529,1529,1529,1529,106
20250109,134000,950929758,1530,1530,1530,1530,2303
20250109,133900,947406168,1530,1531,1531,1530,5208
20250109,133800,939434691,1530,1530,1530,1530,2248
20250109,133700,935995251,1530,1530,1530,1530,2000
20250109,133600,932935251,1530,1527,1530,1526,8119
20250109,133500,920539135,1529,1526,1529,1526,1714
20250109,133400,917919516,1525,1525,1525,1525,2
20250109,133300,917916466,1524,1525,1525,1524,4890
20250109,133200,910464004,1525,1526,1526,1525,775
20250109,133100,909281924,1526,1526,1526,1526,0
20250109,133000,909281924,1526,1526,1526,1526,97
20250109,132900,909133902,1528,1528,1528,1528,0
20250109,132800,909133902,1528,1527,1528,1526,338
20250109,132700,908618111,1528,1530,1530,1528,122
20250109,132600,908431693,1530,1530,1530,1530,316
20250109,132500,907948213,1530,1530,1530,1530,686
20250109,132400,906898633,1530,1530,1530,1530,1
20250109,132300,906897103,1529,1529,1529,1529,0
20250109,132200,906897103,1529,1529,1529,1529,541
20250109,132100,906069914,1528,1528,1529,1527,37
20250109,132000,906013408,1528,1530,1532,1528,5984
20250109,131900,896854542,1529,1529,1529,1527,5626
20250109,131800,888256123,1525,1528,1528,1525,27193
20250109,131700,846753076,1530,1530,1530,1530,0
20250109,131600,846753076,1530,1530,1530,1530,0
20250109,131500,846753076,1530,1530,1530,1530,0
20250109,131400,846753076,1530,1529,1530,1529,1868
20250109,131300,843896602,1530,1529,1530,1529,2097
20250109,131200,840690268,1529,1529,1529,1529,0
20250109,131100,840690268,1529,1528,1530,1528,420
20250109,131000,840048096,1528,1528,1528,1527,2106
20250109,130900,836830500,1528,1528,1528,1528,0
20250109,130800,836830500,1528,1528,1528,1528,102
20250109,130700,836674644,1530,1529,1530,1526,2285
20250109,130600,833184996,1529,1529,1529,1529,8
20250109,130500,833172764,1530,1529,1530,1529,108
20250109,130400,833007627,1530,1530,1530,1529,338
20250109,130300,832490820,1529,1529,1529,1529,1951
20250109,130200,829507741,1529,1529,1529,1529,0
20250109,130100,829507741,1529,1528,1530,1528,2835
20250109,130000,825172455,1528,1528,1528,1528,0
20250109,125900,825172455,1528,1527,1528,1527,1053
20250109,125800,823564522,1528,1528,1528,1528,627
20250109,125700,822606466,1528,1528,1528,1528,76
20250109,125600,822490338,1528,1529,1529,1528,1008
20250109,125500,820949648,1529,1530,1530,1529,181
20250109,125400,820672741,1530,1530,1530,1530,306
20250109,125300,820204561,1530,1529,1530,1529,1130
20250109,125200,818476541,1529,1529,1529,1529,1
20250109,125100,818475012,1528,1527,1528,1527,2825
20250109,125000,814158854,1528,1528,1528,1527,82
20250109,124900,814033603,1528,1527,1528,1527,2002
20250109,124800,810976548,1527,1527,1528,1526,4232
20250109,124700,804514460,1528,1529,1529,1528,160
20250109,124600,804269947,1530,1530,1530,1530,6
20250109,124500,804260767,1527,1531,1531,1527,1121
20250109,124400,802545522,1531,1526,1531,1526,64938
20250109,124300,703212320,1525,1525,1525,1525,0
20250109,124200,703212320,1525,1525,1525,1525,3448
20250109,124100,697954120,1525,1524,1525,1524,2298
20250109,124000,694451966,1524,1524,1524,1524,1
20250109,123900,694450442,1523,1524,1524,1523,648
20250109,123800,693463435,1524,1523,1524,1523,1024
20250109,123700,691903577,1522,1522,1522,1522,0
20250109,123600,691903577,1522,1522,1522,1522,200
20250109,123500,691599177,1522,1522,1522,1522,5601
20250109,123400,683074455,1522,1522,1522,1522,2
20250109,123300,683071411,1522,1522,1522,1522,10
20250109,123200,683056191,1521,1521,1521,1521,0
20250109,123100,683056191,1521,1521,1521,1521,200
20250109,123000,682751991,1522,1522,1522,1522,1145
20250109,122900,681009301,1522,1522,1522,1522,0
20250109,122800,681009301,1522,1522,1522,1522,2315
20250109,122700,677485871,1522,1522,1522,1522,501
20250109,122600,676723349,1522,1523,1523,1522,1070
20250109,122500,675094789,1523,1523,1523,1523,33
20250109,122400,675044530,1523,1522,1523,1522,1361
20250109,122300,672973087,1522,1521,1522,1521,1010
20250109,122200,671436867,1522,1523,1523,1522,89
20250109,122100,671301377,1524,1525,1525,1524,6
20250109,122000,671292229,1523,1525,1525,1523,302
20250109,121900,670832263,1524,1521,1525,1520,24538
20250109,121800,633483038,1520,1521,1521,1520,2453
20250109,121700,629753026,1521,1522,1522,1521,87
20250109,121600,629620669,1522,1519,1522,1519,3313
20250109,121500,624584862,1519,1519,1519,1519,1035
20250109,121400,623012697,1518,1518,1518,1518,50
20250109,121300,622936797,1519,1519,1519,1519,510
20250109,121200,622162107,1519,1519,1519,1519,10
20250109,121100,622146917,1518,1518,1518,1518,0
20250109,121000,622146917,1518,1519,1519,1518,1020
20250109,120900,620597546,1520,1519,1520,1519,72
20250109,120800,620488177,1518,1519,1520,1518,383
20250109,120700,619906772,1519,1519,1519,1519,0
20250109,120600,619906772,1519,1519,1519,1518,1179
20250109,120500,618116716,1519,1520,1520,1519,1275
20250109,120400,616179387,1521,1521,1521,1521,1071
20250109,120300,614550396,1522,1522,1522,1522,0
20250109,120200,614550396,1522,1522,1522,1522,401
20250109,120100,613940074,1522,1522,1522,1522,300
20250109,120000,613483474,1522,1523,1523,1522,101
20250109,115900,613329751,1523,1523,1523,1523,1
20250109,115800,613328228,1522,1522,1522,1522,6139
20250109,115700,603984670,1523,1521,1523,1521,845
20250109,115600,602699138,1521,1520,1521,1520,5
20250109,115500,602691535,1519,1519,1519,1519,657
20250109,115400,601693552,1519,1519,1519,1519,1000
20250109,115300,600174552,1520,1521,1521,1519,4330
20250109,115200,593596201,1521,1521,1521,1521,272
20250109,115100,593182489,1522,1522,1522,1522,299
20250109,115000,592727411,1522,1522,1522,1522,0
20250109,114900,592727411,1522,1522,1522,1522,1
20250109,114800,592725889,1521,1521,1521,1521,0
20250109,114700,592725889,1521,1521,1521,1521,1
20250109,114600,592724368,1522,1521,1522,1521,110
20250109,114500,592557057,1521,1521,1521,1521,484
20250109,114400,591820893,1522,1522,1522,1522,0
20250109,114300,591820893,1522,1521,1522,1521,1370
20250109,114200,589737121,1522,1522,1522,1522,727
20250109,114100,588630627,1522,1522,1522,1522,15
20250109,114000,588607797,1522,1522,1522,1522,0
20250109,113900,588607797,1522,1522,1522,1522,0
20250109,113800,588607797,1522,1521,1522,1521,2004
20250109,113700,585557712,1522,1522,1522,1522,0
20250109,113600,585557712,1522,1521,1522,1521,11
20250109,113500,585540971,1521,1520,1522,1520,637
20250109,113400,584572005,1519,1519,1519,1519,645
20250109,113300,583592250,1520,1520,1520,1520,0
20250109,113200,583592250,1520,1519,1520,1519,2
20250109,113100,583589211,1520,1520,1520,1520,0
20250109,113000,583589211,1520,1520,1520,1520,0
20250109,112900,583589211,1520,1520,1520,1520,0
20250109,112800,583589211,1520,1520,1520,1520,0
20250109,112700,583589211,1520,1520,1520,1520,1
20250109,112600,583587691,1520,1519,1520,1519,12
20250109,112500,583569455,1518,1519,1520,1518,650
20250109,112400,582582741,1520,1520,1521,1519,4877
20250109,112300,575169700,1520,1520,1520,1520,0
20250109,112200,575169700,1520,1519,1520,1519,401
20250109,112100,574560580,1520,1520,1520,1520,0
20250109,112000,574560580,1520,1519,1520,1518,4003
20250109,111900,568483922,1519,1521,1521,1519,1086
20250109,111800,566833124,1522,1519,1522,1519,2995
20250109,111700,562280575,1518,1518,1518,1518,0
20250109,111600,562280575,1518,1518,1518,1518,1
20250109,111500,562279057,1518,1518,1518,1518,0
20250109,111400,562279057,1518,1518,1518,1518,1
20250109,111300,562277539,1519,1519,1519,1517,3001
20250109,111200,557724857,1519,1519,1519,1519,0
20250109,111100,557724857,1519,1519,1519,1519,0
20250109,111000,557724857,1519,1519,1519,1519,53
20250109,110900,557644350,1520,1520,1520,1520,2
20250109,110800,557641310,1519,1519,1521,1518,2251
20250109,110700,554223635,1518,1520,1521,1518,1191
20250109,110600,552415089,1521,1521,1521,1521,2
20250109,110500,552412047,1520,1520,1521,1520,508
20250109,110400,551639884,1520,1522,1522,1520,1146
20250109,110300,549897954,1523,1523,1523,1523,0
20250109,110200,549897954,1523,1521,1523,1521,759
20250109,110100,548742756,1522,1520,1522,1520,1233
20250109,110000,546868592,1520,1521,1521,1520,1816
20250109,105900,544107766,1521,1521,1521,1521,159
20250109,105800,543865927,1522,1522,1522,1522,0
20250109,105700,543865927,1522,1521,1522,1521,2
20250109,105600,543862884,1522,1521,1522,1520,23
20250109,105500,543827899,1523,1522,1523,1522,302
20250109,105400,543368253,1523,1523,1523,1522,73
20250109,105300,543257076,1522,1523,1523,1521,34
20250109,105200,543205326,1523,1521,1523,1521,305
20250109,105100,542741288,1521,1522,1523,1519,308
20250109,105000,542273339,1522,1521,1522,1520,185
20250109,104900,541991950,1523,1523,1523,1523,1
20250109,104800,541990427,1523,1520,1524,1520,3004
20250109,104700,537417048,1521,1520,1521,1520,105
20250109,104600,537257447,1520,1521,1521,1520,2963
20250109,104500,532753675,1522,1521,1522,1520,354
20250109,104400,532215588,1522,1522,1522,1519,403
20250109,104300,531603359,1522,1517,1522,1517,4844
20250109,104200,524251640,1517,1517,1517,1517,0
20250109,104100,524251640,1517,1517,1517,1515,749
20250109,104000,523116280,1516,1518,1518,1516,2021
20250109,103900,520052403,1518,1517,1519,1516,1733
20250109,103800,517423440,1516,1516,1517,1515,1005
20250109,103700,515899897,1516,1516,1516,1516,2
20250109,103600,515896865,1517,1518,1519,1515,9505
20250109,103500,501494469,1517,1517,1517,1516,1634
20250109,103400,499017005,1517,1520,1520,1517,8122
20250109,103300,486692916,1519,1517,1520,1517,692
20250109,103200,485642285,1517,1517,1519,1516,182
20250109,103100,485366246,1518,1519,1519,1516,2040
20250109,103000,482272217,1519,1519,1519,1519,0
20250109,102900,482272217,1519,1519,1519,1519,200
20250109,102800,481968417,1519,1519,1519,1519,7
20250109,102700,481957784,1519,1519,1519,1519,100
20250109,102600,481805884,1519,1519,1519,1519,0
20250109,102500,481805884,1519,1518,1519,1518,2
20250109,102400,481802847,1518,1517,1518,1517,2010
20250109,102300,478752667,1518,1518,1518,1518,251
20250109,102200,478371649,1518,1517,1518,1517,320
20250109,102100,477885966,1517,1517,1519,1517,513
20250109,102000,477107733,1519,1518,1519,1516,2005
20250109,101900,474064144,1520,1518,1520,1518,287
20250109,101800,473628476,1518,1517,1518,1516,798
20250109,101700,472417901,1515,1515,1515,1515,253
20250109,101600,472034606,1515,1518,1518,1515,1630
20250109,101500,469563095,1519,1516,1519,1516,229
20250109,101400,469215580,1517,1515,1518,1515,2025
20250109,101300,466146275,1516,1517,1517,1516,2109
20250109,101200,462948304,1517,1517,1517,1516,64
20250109,101100,462851278,1518,1517,1518,1517,473
20250109,101000,462133736,1517,1517,1517,1517,158
20250109,100900,461894050,1517,1517,1517,1517,870
20250109,100800,460574260,1518,1518,1520,1517,1721
20250109,100700,457961782,1517,1519,1519,1516,5114
20250109,100600,450202917,1520,1519,1520,1519,16
20250109,100500,450178612,1520,1519,1520,1519,23
20250109,100400,450143656,1520,1519,1520,1515,7163
20250109,100300,439280167,1519,1519,1520,1518,108
20250109,100200,439116161,1520,1520,1520,1520,92
20250109,100100,438976321,1521,1519,1521,1519,2541
20250109,100000,435115242,1518,1519,1519,1518,139
20250109,095900,434904138,1519,1517,1520,1517,2669
20250109,095800,430853854,1520,1523,1527,1513,23158
20250109,095700,395711333,1524,1524,1524,1520,6716
20250109,095600,385491617,1524,1524,1524,1523,1988
20250109,095500,382463058,1524,1527,1527,1524,780
20250109,095400,381274137,1525,1528,1528,1525,278
20250109,095300,380850017,1526,1525,1528,1523,5576
20250109,095200,372348868,1525,1525,1525,1525,919
20250109,095100,370947393,1526,1527,1527,1524,7501
20250109,095000,359512128,1527,1527,1528,1526,2666
20250109,094900,355443797,1527,1528,1528,1526,254
20250109,094800,355055990,1525,1528,1528,1525,426
20250109,094700,354406237,1526,1528,1528,1526,1463
20250109,094600,352172556,1528,1529,1529,1527,1201
20250109,094500,350336897,1529,1526,1530,1523,23316
20250109,094400,314693226,1527,1528,1530,1523,23318
20250109,094300,279085536,1529,1523,1529,1523,10248
20250109,094200,263457265,1523,1522,1523,1522,5369
20250109,094100,255285255,1522,1523,1523,1522,2664
20250109,094000,251230174,1524,1528,1528,1523,18360
20250109,093900,223248818,1525,1528,1528,1524,3939
20250109,093800,217238255,1528,1531,1535,1528,11206
20250109,093700,200071713,1528,1525,1531,1525,12356
20250109,093600,181188211,1525,1526,1527,1524,6421
20250109,093500,171392355,1526,1521,1527,1521,19067
20250109,093400,142334335,1522,1521,1522,1520,4410
20250109,093300,135622851,1522,1520,1522,1520,10970
20250109,093200,118929132,1520,1520,1520,1513,954
20250109,093100,117479745,1520,1513,1520,1513,2422
20250109,093000,113809652,1512,1513,1513,1512,501
20250109,092900,113052139,1513,1513,1513,1511,1167
20250109,092800,111288755,1512,1513,1513,1512,1000
20250109,092700,109776541,1514,1513,1514,1513,17
20250109,092600,109750815,1513,1513,1515,1513,35
20250109,092500,109697858,1513,1512,1513,1512,529
20250109,092400,108897905,1512,1514,1514,1512,1073
20250109,092300,107275490,1515,1517,1517,1515,223
20250109,092200,106937292,1521,1517,1521,1517,1014
20250109,092100,105397990,1517,1518,1519,1517,4259
20250109,092000,98935996,1518,1518,1519,1517,2148
20250109,091900,95677165,1518,1518,1522,1515,6484
20250109,091800,85818719,1518,1511,1518,1511,3472
20250109,091700,80559917,1510,1511,1511,1510,124
20250109,091600,80372609,1512,1511,1512,1511,13
20250109,091500,80352957,1512,1511,1514,1511,692
20250109,091400,79306588,1512,1507,1512,1507,4523
20250109,091300,72482401,1507,1510,1511,1506,2767
20250109,091200,68310732,1510,1512,1512,1509,3728
20250109,091100,62680972,1511,1512,1513,1511,2087
20250109,091000,59527183,1511,1512,1513,1511,1295
20250109,090900,57569992,1510,1513,1513,1510,5548
20250109,090800,49186632,1514,1513,1516,1511,674
20250109,090700,48166905,1513,1514,1514,1510,10727
20250109,090600,31951985,1513,1513,1515,1513,1376
20250109,090500,29870059,1513,1513,1513,1513,1110
20250109,090400,28190629,1513,1513,1513,1513,12
20250109,090300,28172473,1511,1520,1520,1511,3213
20250109,090200,23313588,1512,1516,1516,1512,5096
20250109,090100,15599114,1516,1518,1522,1513,7986
20250109,090000,3488918,1518,1522,1522,1518,2293