KissMeData/034220/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191700,5944965510,9340,9340,9340,9340,49609
20250107,191600,5944965510,9340,9340,9340,9340,0
20250107,191500,5944965510,9340,9340,9340,9340,0
20250107,191400,5944965510,9340,9340,9340,9340,0
20250107,191300,5944965510,9340,9340,9340,9340,0
20250107,191200,5944965510,9340,9340,9340,9340,0
20250107,191100,5944965510,9340,9340,9340,9340,0
20250107,191000,5944965510,9340,9340,9340,9340,0
20250107,190900,5944965510,9340,9340,9340,9340,0
20250107,190800,5944965510,9340,9340,9340,9340,0
20250107,190700,5944965510,9340,9340,9340,9340,0
20250107,190600,5944965510,9340,9340,9340,9340,0
20250107,190500,5944965510,9340,9340,9340,9340,0
20250107,190400,5944965510,9340,9340,9340,9340,0
20250107,190300,5944965510,9340,9340,9340,9340,0
20250107,190200,5944965510,9340,9340,9340,9340,0
20250107,190100,5944965510,9340,9340,9340,9340,0
20250107,190000,5944965510,9340,9340,9340,9340,0
20250107,185900,5944965510,9340,9340,9340,9340,0
20250107,185800,5944965510,9340,9340,9340,9340,0
20250107,185700,5944965510,9340,9340,9340,9340,0
20250107,185600,5944965510,9340,9340,9340,9340,0
20250107,185500,5944965510,9340,9340,9340,9340,0
20250107,185400,5944965510,9340,9340,9340,9340,0
20250107,185300,5944965510,9340,9340,9340,9340,0
20250107,185200,5944965510,9340,9340,9340,9340,0
20250107,185100,5944965510,9340,9340,9340,9340,0
20250107,185000,5944965510,9340,9340,9340,9340,0
20250107,184900,5944965510,9340,9340,9340,9340,0
20250107,184800,5944965510,9340,9340,9340,9340,0
20250107,184700,5944965510,9340,9340,9340,9340,49609
20250107,184600,5944965510,9340,9340,9340,9340,0
20250107,184500,5944965510,9340,9340,9340,9340,0
20250107,184400,5944965510,9340,9340,9340,9340,0
20250107,184300,5944965510,9340,9340,9340,9340,0
20250107,184200,5944965510,9340,9340,9340,9340,0
20250107,184100,5944965510,9340,9340,9340,9340,0
20250107,184000,5944965510,9340,9340,9340,9340,0
20250107,183900,5944965510,9340,9340,9340,9340,0
20250107,183800,5944965510,9340,9340,9340,9340,0
20250107,183700,5944965510,9340,9340,9340,9340,0
20250107,183600,5944965510,9340,9340,9340,9340,0
20250107,183500,5944965510,9340,9340,9340,9340,0
20250107,183400,5944965510,9340,9340,9340,9340,0
20250107,183300,5944965510,9340,9340,9340,9340,0
20250107,183200,5944965510,9340,9340,9340,9340,0
20250107,183100,5944965510,9340,9340,9340,9340,0
20250107,183000,5944965510,9340,9340,9340,9340,0
20250107,182900,5944965510,9340,9340,9340,9340,0
20250107,182800,5944965510,9340,9340,9340,9340,0
20250107,182700,5944965510,9340,9340,9340,9340,0
20250107,182600,5944965510,9340,9340,9340,9340,0
20250107,182500,5944965510,9340,9340,9340,9340,0
20250107,182400,5944965510,9340,9340,9340,9340,0
20250107,182300,5944965510,9340,9340,9340,9340,0
20250107,182200,5944965510,9340,9340,9340,9340,0
20250107,182100,5944965510,9340,9340,9340,9340,0
20250107,182000,5944965510,9340,9340,9340,9340,0
20250107,181900,5944965510,9340,9340,9340,9340,0
20250107,181800,5944965510,9340,9340,9340,9340,0
20250107,181700,5944965510,9340,9340,9340,9340,49609
20250107,181600,5944965510,9340,9340,9340,9340,0
20250107,181500,5944965510,9340,9340,9340,9340,0
20250107,181400,5944965510,9340,9340,9340,9340,0
20250107,181300,5944965510,9340,9340,9340,9340,0
20250107,181200,5944965510,9340,9340,9340,9340,0
20250107,181100,5944965510,9340,9340,9340,9340,0
20250107,181000,5944965510,9340,9340,9340,9340,0
20250107,180900,5944965510,9340,9340,9340,9340,0
20250107,180800,5944965510,9340,9340,9340,9340,0
20250107,180700,5944965510,9340,9340,9340,9340,0
20250107,180600,5944965510,9340,9340,9340,9340,0
20250107,180500,5944965510,9340,9340,9340,9340,0
20250107,180400,5944965510,9340,9340,9340,9340,0
20250107,180300,5944965510,9340,9340,9340,9340,0
20250107,180200,5944965510,9340,9340,9340,9340,0
20250107,180100,5944965510,9340,9340,9340,9340,0
20250107,180000,5944965510,9340,9340,9340,9340,0
20250107,175900,5944965510,9340,9340,9340,9340,0
20250107,175800,5944965510,9340,9340,9340,9340,0
20250107,175700,5944965510,9340,9340,9340,9340,0
20250107,175600,5944965510,9340,9340,9340,9340,0
20250107,175500,5944965510,9340,9340,9340,9340,0
20250107,175400,5944965510,9340,9340,9340,9340,0
20250107,175300,5944965510,9340,9340,9340,9340,0
20250107,175200,5944965510,9340,9340,9340,9340,0
20250107,175100,5944965510,9340,9340,9340,9340,0
20250107,175000,5944965510,9340,9340,9340,9340,0
20250107,174900,5944965510,9340,9340,9340,9340,0
20250107,174800,5944965510,9340,9340,9340,9340,0
20250107,174700,5944965510,9340,9340,9340,9340,49609
20250107,174600,5944965510,9340,9340,9340,9340,0
20250107,174500,5944965510,9340,9340,9340,9340,0
20250107,174400,5944965510,9340,9340,9340,9340,0
20250107,174300,5944965510,9340,9340,9340,9340,0
20250107,174200,5944965510,9340,9340,9340,9340,0
20250107,174100,5944965510,9340,9340,9340,9340,0
20250107,174000,5944965510,9340,9340,9340,9340,0
20250107,173900,5944965510,9340,9340,9340,9340,0
20250107,173800,5944965510,9340,9340,9340,9340,0
20250107,173700,5944965510,9340,9340,9340,9340,0
20250107,173600,5944965510,9340,9340,9340,9340,0
20250107,173500,5944965510,9340,9340,9340,9340,0
20250107,173400,5944965510,9340,9340,9340,9340,0
20250107,173300,5944965510,9340,9340,9340,9340,0
20250107,173200,5944965510,9340,9340,9340,9340,0
20250107,173100,5944965510,9340,9340,9340,9340,0
20250107,173000,5944965510,9340,9340,9340,9340,0
20250107,172900,5944965510,9340,9340,9340,9340,0
20250107,172800,5944965510,9340,9340,9340,9340,0
20250107,172700,5944965510,9340,9340,9340,9340,0
20250107,172600,5944965510,9340,9340,9340,9340,0
20250107,172500,5944965510,9340,9340,9340,9340,0
20250107,172400,5944965510,9340,9340,9340,9340,0
20250107,172300,5944965510,9340,9340,9340,9340,0
20250107,172200,5944965510,9340,9340,9340,9340,0
20250107,172100,5944965510,9340,9340,9340,9340,0
20250107,172000,5944965510,9340,9340,9340,9340,0
20250107,171900,5944965510,9340,9340,9340,9340,0
20250107,171800,5944965510,9340,9340,9340,9340,0
20250107,171700,5944965510,9340,9340,9340,9340,49609
20250107,171600,5944965510,9340,9340,9340,9340,0
20250107,171500,5944965510,9340,9340,9340,9340,0
20250107,171400,5944965510,9340,9340,9340,9340,0
20250107,171300,5944965510,9340,9340,9340,9340,0
20250107,171200,5944965510,9340,9340,9340,9340,0
20250107,171100,5944965510,9340,9340,9340,9340,0
20250107,171000,5944965510,9340,9340,9340,9340,0
20250107,170900,5944965510,9340,9340,9340,9340,0
20250107,170800,5944965510,9340,9340,9340,9340,0
20250107,170700,5944965510,9340,9340,9340,9340,0
20250107,170600,5944965510,9340,9340,9340,9340,0
20250107,170500,5944965510,9340,9340,9340,9340,0
20250107,170400,5944965510,9340,9340,9340,9340,0
20250107,170300,5944965510,9340,9340,9340,9340,0
20250107,170200,5944965510,9340,9340,9340,9340,0
20250107,170100,5944965510,9340,9340,9340,9340,0
20250107,170000,5944965510,9340,9340,9340,9340,0
20250107,165900,5944965510,9340,9340,9340,9340,0
20250107,165800,5944965510,9340,9340,9340,9340,0
20250107,165700,5944965510,9340,9340,9340,9340,0
20250107,165600,5944965510,9340,9340,9340,9340,0
20250107,165500,5944965510,9340,9340,9340,9340,0
20250107,165400,5944965510,9340,9340,9340,9340,0
20250107,165300,5944965510,9340,9340,9340,9340,0
20250107,165200,5944965510,9340,9340,9340,9340,0
20250107,165100,5944965510,9340,9340,9340,9340,0
20250107,165000,5944965510,9340,9340,9340,9340,0
20250107,164900,5944965510,9340,9340,9340,9340,0
20250107,164800,5944965510,9340,9340,9340,9340,0
20250107,164700,5944965510,9340,9340,9340,9340,49609
20250107,164600,5944965510,9340,9340,9340,9340,0
20250107,164500,5944965510,9340,9340,9340,9340,0
20250107,164400,5944965510,9340,9340,9340,9340,0
20250107,164300,5944965510,9340,9340,9340,9340,0
20250107,164200,5944965510,9340,9340,9340,9340,0
20250107,164100,5944965510,9340,9340,9340,9340,0
20250107,164000,5944965510,9340,9340,9340,9340,0
20250107,163900,5944965510,9340,9340,9340,9340,0
20250107,163800,5944965510,9340,9340,9340,9340,0
20250107,163700,5944965510,9340,9340,9340,9340,0
20250107,163600,5944965510,9340,9340,9340,9340,0
20250107,163500,5944965510,9340,9340,9340,9340,0
20250107,163400,5944965510,9340,9340,9340,9340,0
20250107,163300,5944965510,9340,9340,9340,9340,0
20250107,163200,5944965510,9340,9340,9340,9340,0
20250107,163100,5944965510,9340,9340,9340,9340,0
20250107,163000,5944965510,9340,9340,9340,9340,0
20250107,162900,5944965510,9340,9340,9340,9340,0
20250107,162800,5944965510,9340,9340,9340,9340,0
20250107,162700,5944965510,9340,9340,9340,9340,0
20250107,162600,5944965510,9340,9340,9340,9340,0
20250107,162500,5944965510,9340,9340,9340,9340,0
20250107,162400,5944965510,9340,9340,9340,9340,0
20250107,162300,5944965510,9340,9340,9340,9340,0
20250107,162200,5944965510,9340,9340,9340,9340,0
20250107,162100,5944965510,9340,9340,9340,9340,0
20250107,162000,5944965510,9340,9340,9340,9340,0
20250107,161900,5944965510,9340,9340,9340,9340,0
20250107,161800,5944965510,9340,9340,9340,9340,0
20250107,161700,5944965510,9340,9340,9340,9340,49609
20250107,161600,5944965510,9340,9340,9340,9340,0
20250107,161500,5944965510,9340,9340,9340,9340,0
20250107,161400,5944965510,9340,9340,9340,9340,0
20250107,161300,5944965510,9340,9340,9340,9340,0
20250107,161200,5944965510,9340,9340,9340,9340,0
20250107,161100,5944965510,9340,9340,9340,9340,0
20250107,161000,5944965510,9340,9340,9340,9340,0
20250107,160900,5944965510,9340,9340,9340,9340,0
20250107,160800,5944965510,9340,9340,9340,9340,0
20250107,160700,5944965510,9340,9340,9340,9340,0
20250107,160600,5944965510,9340,9340,9340,9340,0
20250107,160500,5944965510,9340,9340,9340,9340,0
20250107,160400,5944965510,9340,9340,9340,9340,0
20250107,160300,5944965510,9340,9340,9340,9340,0
20250107,160200,5944965510,9340,9340,9340,9340,0
20250107,160100,5944965510,9340,9340,9340,9340,0
20250107,160000,5944965510,9340,9340,9340,9340,0
20250107,155900,5944965510,9340,9340,9340,9340,0
20250107,155800,5944965510,9340,9340,9340,9340,0
20250107,155700,5944965510,9340,9340,9340,9340,0
20250107,155600,5944965510,9340,9340,9340,9340,0
20250107,155500,5944965510,9340,9340,9340,9340,0
20250107,155400,5944965510,9340,9340,9340,9340,0
20250107,155300,5944965510,9340,9340,9340,9340,0
20250107,155200,5944965510,9340,9340,9340,9340,0
20250107,155100,5944965510,9340,9340,9340,9340,0
20250107,155000,5944965510,9340,9340,9340,9340,0
20250107,154900,5944965510,9340,9340,9340,9340,0
20250107,154800,5944965510,9340,9340,9340,9340,0
20250107,154700,5944965510,9340,9340,9340,9340,49609
20250107,154600,5944965510,9340,9340,9340,9340,0
20250107,154500,5944965510,9340,9340,9340,9340,0
20250107,154400,5944965510,9340,9340,9340,9340,0
20250107,154300,5944965510,9340,9340,9340,9340,0
20250107,154200,5944965510,9340,9340,9340,9340,0
20250107,154100,5944965510,9340,9340,9340,9340,0
20250107,154000,5944965510,9340,9340,9340,9340,0
20250107,153900,5944965510,9340,9340,9340,9340,0
20250107,153800,5944965510,9340,9340,9340,9340,0
20250107,153700,5944965510,9340,9340,9340,9340,0
20250107,153600,5944965510,9340,9340,9340,9340,0
20250107,153500,5944965510,9340,9340,9340,9340,0
20250107,153400,5944965510,9340,9340,9340,9340,0
20250107,153300,5944965510,9340,9340,9340,9340,0
20250107,153200,5944965510,9340,9340,9340,9340,0
20250107,153100,5944965510,9340,9340,9340,9340,0
20250107,153000,5944965510,9340,9340,9340,9340,49609
20250107,152900,5481617450,9360,9360,9360,9360,0
20250107,152800,5481617450,9360,9360,9360,9360,0
20250107,152700,5481617450,9360,9360,9360,9360,0
20250107,152600,5481617450,9360,9360,9360,9360,0
20250107,152500,5481617450,9360,9360,9360,9360,0
20250107,152400,5481617450,9360,9360,9360,9360,0
20250107,152300,5481617450,9360,9360,9360,9360,0
20250107,152200,5481617450,9360,9360,9360,9360,0
20250107,152100,5481617450,9360,9360,9360,9360,0
20250107,152000,5481617450,9360,9360,9360,9360,0
20250107,151900,5481617450,9360,9370,9380,9360,2200
20250107,151800,5461001070,9360,9360,9370,9360,217
20250107,151700,5458969130,9360,9360,9370,9360,128
20250107,151600,5457770600,9370,9370,9370,9360,494
20250107,151500,5453146050,9360,9370,9370,9360,204
20250107,151400,5451235070,9370,9380,9380,9360,1577
20250107,151300,5436461280,9380,9360,9380,9360,2434
20250107,151200,5413640770,9370,9370,9370,9360,95
20250107,151100,5412750640,9360,9360,9370,9360,187
20250107,151000,5410998960,9370,9370,9370,9360,638
20250107,150900,5405026130,9380,9370,9380,9360,643
20250107,150800,5399001690,9360,9350,9370,9340,2362
20250107,150700,5376897750,9360,9350,9360,9340,146
20250107,150600,5375532510,9340,9350,9350,9340,1376
20250107,150500,5362668270,9340,9350,9350,9340,174
20250107,150400,5361042560,9340,9340,9350,9340,586
20250107,150300,5355568920,9340,9350,9350,9340,53
20250107,150200,5355073460,9340,9350,9350,9340,88
20250107,150100,5354251100,9340,9340,9350,9340,485
20250107,150000,5349720810,9340,9350,9350,9340,641
20250107,145900,5343731540,9340,9350,9350,9340,667
20250107,145800,5337499130,9350,9350,9350,9340,485
20250107,145700,5332967440,9350,9330,9350,9330,405
20250107,145600,5329184610,9340,9350,9350,9330,369
20250107,145500,5325738440,9350,9350,9350,9340,373
20250107,145400,5322251370,9350,9330,9350,9320,3903
20250107,145300,5285819290,9340,9330,9340,9330,1679
20250107,145200,5270152020,9330,9330,9340,9330,5268
20250107,145100,5220999790,9340,9340,9350,9330,634
20250107,145000,5215078630,9340,9340,9350,9340,1189
20250107,144900,5203971220,9340,9340,9350,9330,1183
20250107,144800,5192920720,9330,9340,9350,9330,1231
20250107,144700,5181427120,9340,9340,9350,9340,260
20250107,144600,5178996920,9340,9360,9360,9340,1020
20250107,144500,5169462260,9360,9340,9360,9340,950
20250107,144400,5160578140,9350,9340,9350,9340,292
20250107,144300,5157848990,9350,9340,9350,9340,641
20250107,144200,5151859120,9350,9340,9350,9340,353
20250107,144100,5148559170,9350,9340,9350,9340,335
20250107,144000,5145428300,9340,9340,9350,9340,403
20250107,143900,5141661240,9340,9340,9350,9340,576
20250107,143800,5136278070,9340,9340,9350,9340,332
20250107,143700,5133174860,9350,9350,9350,9340,356
20250107,143600,5129846800,9350,9340,9350,9340,924
20250107,143500,5121214720,9340,9330,9350,9330,2586
20250107,143400,5097061540,9340,9330,9340,9330,796
20250107,143300,5089629900,9330,9350,9350,9330,1135
20250107,143200,5079026790,9340,9340,9350,9340,343
20250107,143100,5075820740,9350,9340,9350,9340,480
20250107,143000,5071333820,9340,9350,9350,9330,695
20250107,142900,5064843550,9350,9330,9350,9330,2459
20250107,142800,5041878070,9330,9340,9340,9330,352
20250107,142700,5038590810,9330,9340,9340,9330,597
20250107,142600,5033015570,9330,9350,9360,9330,2617
20250107,142500,5008568290,9350,9350,9360,9350,1387
20250107,142400,4995597020,9360,9360,9360,9350,1216
20250107,142300,4984224480,9360,9360,9360,9350,258
20250107,142200,4981810380,9360,9360,9360,9350,486
20250107,142100,4977262130,9360,9350,9360,9350,393
20250107,142000,4973584530,9360,9350,9360,9350,249
20250107,141900,4971254400,9350,9360,9370,9350,387
20250107,141800,4967632420,9360,9370,9370,9360,405
20250107,141700,4963838510,9370,9370,9370,9360,228
20250107,141600,4961702560,9360,9360,9370,9350,399
20250107,141500,4957967590,9360,9360,9380,9350,2228
20250107,141400,4937084290,9370,9350,9370,9350,1524
20250107,141300,4922818400,9350,9350,9360,9350,1175
20250107,141200,4911829210,9340,9340,9350,9340,477
20250107,141100,4907371100,9340,9340,9350,9340,276
20250107,141000,4904791270,9350,9370,9370,9340,17013
20250107,140900,4745611870,9370,9370,9370,9360,499
20250107,140800,4740938380,9360,9360,9370,9360,757
20250107,140700,4733846240,9360,9360,9370,9360,478
20250107,140600,4729368230,9360,9370,9380,9360,554
20250107,140500,4724175240,9370,9380,9380,9360,70
20250107,140400,4723519660,9380,9360,9380,9360,808
20250107,140300,4715948950,9360,9360,9370,9360,354
20250107,140200,4712632930,9360,9370,9370,9360,773
20250107,140100,4705396250,9360,9370,9370,9360,487
20250107,140000,4700834340,9360,9360,9370,9360,324
20250107,135900,4697799400,9370,9370,9380,9360,249
20250107,135800,4695466260,9370,9370,9380,9370,647
20250107,135700,4689398910,9370,9380,9380,9370,431
20250107,135600,4685356870,9370,9370,9380,9370,176
20250107,135500,4683706460,9370,9360,9380,9360,335
20250107,135400,4680566130,9360,9360,9370,9360,2660
20250107,135300,4655649270,9370,9370,9370,9360,356
20250107,135200,4652315390,9370,9370,9380,9360,800
20250107,135100,4644816990,9380,9370,9380,9360,337
20250107,135000,4641657940,9360,9360,9370,9360,781
20250107,134900,4634341370,9360,9370,9380,9360,1086
20250107,134800,4624163840,9370,9370,9380,9370,431
20250107,134700,4620122470,9370,9370,9370,9360,369
20250107,134600,4616665190,9360,9390,9390,9360,1261
20250107,134500,4604833270,9390,9390,9390,9370,7524
20250107,134400,4534303660,9380,9380,9380,9370,222
20250107,134300,4532221520,9370,9370,9380,9370,362
20250107,134200,4528826890,9380,9370,9380,9370,382
20250107,134100,4525245020,9370,9360,9380,9360,602
20250107,134000,4519603090,9360,9370,9390,9360,1869
20250107,133900,4502085030,9380,9380,9380,9370,371
20250107,133800,4498606080,9370,9370,9380,9370,577
20250107,133700,4493194260,9370,9370,9380,9370,328
20250107,133600,4490118410,9370,9380,9380,9370,404
20250107,133500,4486329570,9370,9380,9380,9370,271
20250107,133400,4483788270,9370,9380,9380,9370,332
20250107,133300,4480674870,9380,9390,9390,9370,1022
20250107,133200,4471086050,9380,9390,9390,9380,353
20250107,133100,4467773440,9380,9400,9400,9380,10983
20250107,133000,4364641880,9400,9390,9400,9380,286
20250107,132900,4361955440,9400,9380,9400,9380,320
20250107,132800,4358948250,9380,9380,9390,9380,845
20250107,132700,4351014470,9390,9380,9390,9380,1427
20250107,132600,4337615710,9390,9390,9390,9380,432
20250107,132500,4333560040,9380,9380,9390,9380,406
20250107,132400,4329748730,9390,9380,9390,9380,252
20250107,132300,4327383550,9390,9390,9390,9380,731
20250107,132200,4320519990,9380,9390,9390,9380,908
20250107,132100,4312000390,9380,9380,9390,9380,251
20250107,132000,4309644600,9390,9380,9390,9370,301
20250107,131900,4306820120,9380,9370,9380,9370,1499
20250107,131800,4292760350,9380,9370,9380,9370,179
20250107,131700,4291081820,9370,9370,9380,9370,349
20250107,131600,4287809080,9370,9380,9380,9370,254
20250107,131500,4285427200,9380,9370,9380,9360,594
20250107,131400,4279863040,9360,9370,9370,9360,1533
20250107,131300,4265499480,9370,9380,9390,9370,366
20250107,131200,4262067140,9380,9380,9380,9370,489
20250107,131100,4257480640,9390,9380,9390,9380,916
20250107,131000,4248886070,9380,9380,9390,9380,431
20250107,130900,4244840800,9390,9390,9390,9380,204
20250107,130800,4242925440,9380,9370,9390,9370,4329
20250107,130700,4202316130,9370,9370,9380,9370,369
20250107,130600,4198855460,9370,9380,9380,9370,263
20250107,130500,4196389640,9380,9380,9390,9370,2153
20250107,130400,4176193810,9380,9370,9380,9370,321
20250107,130300,4173183370,9370,9370,9380,9370,316
20250107,130200,4170220820,9370,9390,9390,9370,608
20250107,130100,4164516950,9380,9380,9380,9370,1185
20250107,130000,4153402380,9380,9380,9380,9370,400
20250107,125900,4149653050,9380,9380,9380,9370,859
20250107,125800,4141599370,9380,9370,9380,9370,338
20250107,125700,4138429540,9380,9380,9380,9370,1058
20250107,125600,4128505530,9390,9380,9390,9380,1960
20250107,125500,4110114100,9380,9380,9390,9380,330
20250107,125400,4107016170,9390,9390,9390,9380,708
20250107,125300,4100369180,9380,9390,9390,9380,642
20250107,125200,4094341490,9390,9380,9390,9380,651
20250107,125100,4088229180,9380,9390,9390,9380,183
20250107,125000,4086510840,9390,9380,9390,9380,523
20250107,124900,4081602320,9380,9380,9390,9380,733
20250107,124800,4074720040,9390,9400,9400,9390,213
20250107,124700,4072718580,9400,9400,9400,9390,361
20250107,124600,4069325830,9400,9390,9400,9390,226
20250107,124500,4067203660,9390,9390,9400,9380,649
20250107,124400,4061108270,9380,9380,9390,9380,645
20250107,124300,4055053060,9380,9400,9400,9380,588
20250107,124200,4049530460,9390,9400,9400,9390,219
20250107,124100,4047472470,9400,9390,9400,9390,1227
20250107,124000,4035948440,9390,9390,9390,9380,586
20250107,123900,4030445910,9380,9390,9390,9380,389
20250107,123800,4026793870,9390,9390,9390,9380,1203
20250107,123700,4015498780,9390,9380,9390,9380,678
20250107,123600,4009132380,9390,9390,9390,9380,194
20250107,123500,4007311330,9390,9390,9390,9380,2149
20250107,123400,3987133120,9390,9380,9390,9380,298
20250107,123300,3984335360,9390,9390,9390,9380,561
20250107,123200,3979069190,9380,9390,9390,9380,566
20250107,123100,3973757440,9380,9390,9390,9380,291
20250107,123000,3971025270,9390,9390,9390,9380,476
20250107,122900,3966559070,9380,9380,9390,9380,553
20250107,122800,3961369300,9390,9390,9390,9380,269
20250107,122700,3958843430,9380,9380,9390,9380,321
20250107,122600,3955831130,9390,9380,9390,9380,331
20250107,122500,3952723660,9380,9390,9390,9380,1859
20250107,122400,3935275260,9380,9380,9380,9370,616
20250107,122300,3929497500,9380,9380,9380,9360,1072
20250107,122200,3919443200,9380,9390,9390,9380,255
20250107,122100,3917048790,9380,9370,9390,9370,1301
20250107,122000,3904850610,9380,9370,9380,9370,866
20250107,121900,3896728690,9370,9380,9390,9370,897
20250107,121800,3888313650,9370,9380,9380,9370,1156
20250107,121700,3877480590,9370,9370,9380,9370,6764
20250107,121600,3814100300,9380,9380,9380,9370,769
20250107,121500,3806887090,9380,9370,9380,9370,527
20250107,121400,3801944990,9380,9370,9380,9370,937
20250107,121300,3793156510,9380,9370,9380,9370,2548
20250107,121200,3769271250,9380,9380,9380,9370,390
20250107,121100,3765613710,9370,9380,9380,9370,4045
20250107,121000,3727672310,9380,9390,9390,9380,291
20250107,120900,3724940130,9390,9390,9390,9380,253
20250107,120800,3722565480,9380,9380,9390,9380,795
20250107,120700,3715105730,9380,9390,9390,9380,299
20250107,120600,3712298590,9390,9390,9390,9380,359
20250107,120500,3708929840,9380,9380,9390,9380,317
20250107,120400,3705953500,9380,9390,9390,9380,339
20250107,120300,3702771120,9380,9390,9390,9380,210
20250107,120200,3700799900,9380,9380,9390,9380,518
20250107,120100,3695939740,9390,9380,9390,9370,221
20250107,120000,3693865290,9380,9390,9390,9370,584
20250107,115900,3688387360,9390,9380,9390,9380,707
20250107,115800,3681752800,9380,9390,9390,9380,477
20250107,115700,3677277100,9390,9380,9390,9380,1092
20250107,115600,3667023770,9380,9380,9390,9370,3108
20250107,115500,3637870490,9370,9380,9380,9370,3595
20250107,115400,3604169870,9380,9380,9380,9370,425
20250107,115300,3600184080,9380,9380,9390,9370,963
20250107,115200,3591151130,9380,9390,9390,9380,2967
20250107,115100,3563318630,9390,9380,9390,9380,4973
20250107,115000,3516634160,9390,9400,9400,9390,1861
20250107,114900,3499156670,9390,9390,9400,9390,1159
20250107,114800,3488272270,9400,9400,9410,9390,1680
20250107,114700,3472479610,9400,9390,9400,9390,262
20250107,114600,3470017480,9400,9400,9400,9390,203
20250107,114500,3468109880,9400,9390,9400,9390,415
20250107,114400,3464209460,9400,9400,9400,9390,924
20250107,114300,3455523870,9390,9400,9400,9390,312
20250107,114200,3452591720,9400,9400,9400,9390,453
20250107,114100,3448334200,9400,9400,9400,9390,564
20250107,114000,3443032640,9400,9400,9400,9390,994
20250107,113900,3433691790,9400,9390,9400,9390,285
20250107,113800,3431013110,9390,9400,9410,9390,683
20250107,113700,3424591870,9410,9400,9410,9400,210
20250107,113600,3422616380,9400,9410,9410,9400,387
20250107,113500,3418976060,9400,9410,9410,9400,1241
20250107,113400,3407302950,9410,9410,9410,9400,194
20250107,113300,3405477980,9400,9400,9410,9400,337
20250107,113200,3402307660,9400,9410,9420,9400,721
20250107,113100,3395522640,9420,9420,9420,9410,1506
20250107,113000,3381348550,9420,9420,9420,9400,320
20250107,112900,3378336050,9410,9400,9410,9400,1202
20250107,112800,3367025280,9400,9400,9410,9400,517
20250107,112700,3362161660,9410,9410,9410,9400,827
20250107,112600,3354380040,9410,9400,9410,9400,297
20250107,112500,3351585700,9410,9410,9410,9400,239
20250107,112400,3349337580,9410,9410,9410,9400,319
20250107,112300,3346336150,9400,9400,9410,9400,395
20250107,112200,3342619530,9410,9410,9410,9400,229
20250107,112100,3340465210,9410,9410,9410,9400,470
20250107,112000,3336042540,9410,9410,9420,9410,553
20250107,111900,3330836260,9420,9420,9420,9410,297
20250107,111800,3328039220,9420,9400,9420,9400,799
20250107,111700,3320519660,9410,9410,9410,9400,1796
20250107,111600,3303619600,9410,9400,9410,9390,14167
20250107,111500,3170420180,9400,9400,9400,9390,434
20250107,111400,3166341200,9400,9400,9400,9390,761
20250107,111300,3159192790,9390,9390,9400,9380,1022
20250107,111200,3149594530,9390,9390,9400,9390,6588
20250107,111100,3087733090,9400,9400,9400,9390,1066
20250107,111000,3077713010,9400,9400,9410,9390,10741
20250107,110900,2976745980,9400,9390,9400,9390,354
20250107,110800,2973418510,9390,9390,9400,9390,1076
20250107,110700,2963312230,9390,9380,9400,9380,271
20250107,110600,2960767670,9380,9400,9400,9380,808
20250107,110500,2953185070,9380,9380,9390,9380,890
20250107,110400,2944828960,9390,9400,9400,9380,254
20250107,110300,2942442920,9390,9390,9400,9390,310
20250107,110200,2939530730,9400,9400,9400,9390,342
20250107,110100,2936316840,9400,9390,9400,9390,534
20250107,110000,2931300690,9390,9400,9400,9390,475
20250107,105900,2926837730,9390,9380,9400,9380,1511
20250107,105800,2912648160,9380,9380,9390,9380,182
20250107,105700,2910939680,9380,9380,9390,9380,301
20250107,105600,2908113660,9380,9380,9390,9380,466
20250107,105500,2903738550,9390,9390,9390,9380,624
20250107,105400,2897880670,9380,9390,9390,9380,503
20250107,105300,2893159510,9380,9380,9390,9370,378
20250107,105200,2889615370,9370,9380,9380,9370,702
20250107,105100,2883031200,9380,9370,9390,9360,741
20250107,105000,2876083860,9360,9390,9390,9360,4260
20250107,104900,2836184360,9380,9390,9390,9380,211
20250107,104800,2834203670,9390,9390,9390,9370,587
20250107,104700,2828693740,9390,9380,9390,9380,342
20250107,104600,2825484500,9380,9370,9380,9370,250
20250107,104500,2823139880,9380,9390,9390,9370,1203
20250107,104400,2811856920,9390,9380,9390,9380,504
20250107,104300,2807128080,9380,9390,9390,9380,1444
20250107,104200,2793573260,9380,9390,9390,9380,349
20250107,104100,2790296820,9390,9390,9390,9380,321
20250107,104000,2787283260,9390,9380,9390,9380,920
20250107,103900,2778649850,9390,9370,9390,9370,635
20250107,103800,2772694070,9370,9380,9380,9370,1583
20250107,103700,2757852400,9380,9380,9380,9370,1370
20250107,103600,2745001890,9380,9390,9390,9380,317
20250107,103500,2742025730,9380,9390,9400,9380,2712
20250107,103400,2716560290,9400,9400,9400,9390,334
20250107,103300,2713421050,9400,9390,9400,9390,241
20250107,103200,2711156710,9400,9400,9410,9400,1054
20250107,103100,2701249080,9390,9400,9400,9390,530
20250107,103000,2696267450,9400,9400,9400,9390,1855
20250107,102900,2678830720,9390,9400,9400,9390,234
20250107,102800,2676632110,9400,9400,9400,9390,329
20250107,102700,2673540090,9400,9400,9400,9390,571
20250107,102600,2668172970,9400,9400,9400,9390,1839
20250107,102500,2650888170,9410,9410,9410,9400,355
20250107,102400,2647548330,9410,9410,9410,9400,404
20250107,102300,2643747510,9400,9410,9410,9400,186
20250107,102200,2641997580,9410,9400,9410,9400,348
20250107,102100,2638723500,9410,9410,9410,9400,523
20250107,102000,2633803490,9410,9420,9430,9400,16709
20250107,101900,2476420890,9410,9410,9420,9410,1823
20250107,101800,2459265230,9400,9410,9410,9400,200
20250107,101700,2457383790,9410,9410,9410,9400,1363
20250107,101600,2444558230,9400,9400,9410,9390,760
20250107,101500,2437417160,9400,9400,9400,9390,476
20250107,101400,2432943330,9400,9400,9410,9390,751
20250107,101300,2425880250,9400,9410,9420,9390,1495
20250107,101200,2411816570,9410,9410,9420,9400,15563
20250107,101100,2265383770,9410,9400,9410,9390,2524
20250107,101000,2241657000,9400,9410,9410,9380,2323
20250107,100900,2219817040,9400,9400,9410,9400,728
20250107,100800,2212971330,9410,9400,9410,9400,1683
20250107,100700,2197134820,9410,9390,9410,9390,21745
20250107,100600,1992746080,9380,9390,9390,9380,664
20250107,100500,1986514890,9390,9390,9390,9380,552
20250107,100400,1981335660,9380,9390,9390,9380,606
20250107,100300,1975647900,9390,9390,9390,9380,208
20250107,100200,1973695330,9390,9390,9390,9380,295
20250107,100100,1970925560,9390,9380,9390,9380,6930
20250107,100000,1905868460,9380,9380,9390,9370,5171
20250107,095900,1857365470,9380,9370,9380,9370,3067
20250107,095800,1828619330,9370,9360,9380,9360,217
20250107,095700,1826584760,9370,9370,9380,9360,377
20250107,095600,1823050810,9370,9360,9380,9360,229
20250107,095500,1820905020,9360,9380,9380,9360,533
20250107,095400,1815911630,9380,9390,9390,9370,1755
20250107,095300,1799454100,9390,9390,9390,9390,6
20250107,095200,1799397760,9390,9390,9390,9380,201
20250107,095100,1797511220,9380,9390,9390,9380,3744
20250107,095000,1762370190,9390,9380,9390,9380,503
20250107,094900,1757647350,9380,9380,9390,9380,404
20250107,094800,1753857730,9350,9380,9380,9350,4047
20250107,094700,1715990330,9380,9380,9390,9370,1332
20250107,094600,1703505580,9380,9400,9400,9380,428
20250107,094500,1699486630,9390,9390,9400,9390,371
20250107,094400,1696002830,9400,9400,9400,9390,57
20250107,094300,1695467290,9400,9390,9400,9390,1835
20250107,094200,1678235550,9390,9390,9400,9380,2439
20250107,094100,1655334930,9390,9380,9390,9370,3141
20250107,094000,1625847440,9390,9370,9390,9360,9500
20250107,093900,1536789670,9370,9370,9370,9360,312
20250107,093800,1533868530,9360,9370,9370,9360,144
20250107,093700,1532519970,9370,9380,9380,9360,756
20250107,093600,1525436410,9380,9380,9380,9370,1585
20250107,093500,1510573810,9380,9380,9390,9370,1088
20250107,093400,1500369570,9390,9390,9390,9380,168
20250107,093300,1498792090,9390,9380,9390,9370,743
20250107,093200,1491826420,9380,9380,9380,9360,1686
20250107,093100,1476021330,9380,9380,9380,9370,449
20250107,093000,1471809800,9380,9380,9390,9360,1760
20250107,092900,1455315860,9390,9400,9400,9380,122
20250107,092800,1454170720,9390,9390,9390,9380,675
20250107,092700,1447838340,9390,9390,9390,9380,284
20250107,092600,1445172710,9390,9410,9410,9370,7477
20250107,092500,1374931500,9410,9400,9410,9390,5711
20250107,092400,1321208730,9400,9410,9410,9400,719
20250107,092300,1314450090,9400,9400,9410,9400,627
20250107,092200,1308556210,9400,9410,9410,9350,4772
20250107,092100,1263751920,9410,9410,9420,9400,3052
20250107,092000,1235030180,9420,9400,9430,9400,14509
20250107,091900,1098401210,9410,9390,9410,9390,6055
20250107,091800,1041476770,9390,9370,9390,9360,5874
20250107,091700,986401250,9360,9360,9370,9360,474
20250107,091600,981964300,9360,9390,9390,9340,3697
20250107,091500,947374200,9380,9370,9400,9360,13940
20250107,091400,816608890,9360,9340,9370,9330,6253
20250107,091300,758086940,9350,9340,9350,9320,9270
20250107,091200,671594910,9340,9380,9380,9330,12267
20250107,091100,556884190,9380,9380,9380,9370,879
20250107,091000,548640290,9370,9370,9380,9350,342
20250107,090900,545435500,9380,9370,9380,9350,1853
20250107,090800,528101190,9370,9370,9400,9350,19249
20250107,090700,347449140,9370,9390,9390,9360,2147
20250107,090600,327322050,9380,9380,9390,9360,1683
20250107,090500,311547550,9380,9370,9380,9360,3859
20250107,090400,275370380,9370,9350,9370,9350,1151
20250107,090300,264603680,9350,9400,9400,9350,1916
20250107,090200,246658960,9400,9420,9430,9400,6962
20250107,090100,181102030,9400,9380,9420,9380,10808
20250107,090000,79535810,9380,9330,9380,9330,8509