KissMeData/030960/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,191300,1496563760,9630,9630,9630,9630,6338
20250121,191200,1496563760,9630,9630,9630,9630,0
20250121,191100,1496563760,9630,9630,9630,9630,0
20250121,191000,1496563760,9630,9630,9630,9630,0
20250121,190900,1496563760,9630,9630,9630,9630,0
20250121,190800,1496563760,9630,9630,9630,9630,0
20250121,190700,1496563760,9630,9630,9630,9630,0
20250121,190600,1496563760,9630,9630,9630,9630,0
20250121,190500,1496563760,9630,9630,9630,9630,0
20250121,190400,1496563760,9630,9630,9630,9630,0
20250121,190300,1496563760,9630,9630,9630,9630,0
20250121,190200,1496563760,9630,9630,9630,9630,0
20250121,190100,1496563760,9630,9630,9630,9630,0
20250121,190000,1496563760,9630,9630,9630,9630,0
20250121,185900,1496563760,9630,9630,9630,9630,0
20250121,185800,1496563760,9630,9630,9630,9630,0
20250121,185700,1496563760,9630,9630,9630,9630,0
20250121,185600,1496563760,9630,9630,9630,9630,0
20250121,185500,1496563760,9630,9630,9630,9630,0
20250121,185400,1496563760,9630,9630,9630,9630,0
20250121,185300,1496563760,9630,9630,9630,9630,0
20250121,185200,1496563760,9630,9630,9630,9630,0
20250121,185100,1496563760,9630,9630,9630,9630,0
20250121,185000,1496563760,9630,9630,9630,9630,0
20250121,184900,1496563760,9630,9630,9630,9630,0
20250121,184800,1496563760,9630,9630,9630,9630,0
20250121,184700,1496563760,9630,9630,9630,9630,0
20250121,184600,1496563760,9630,9630,9630,9630,0
20250121,184500,1496563760,9630,9630,9630,9630,0
20250121,184400,1496563760,9630,9630,9630,9630,0
20250121,184300,1496563760,9630,9630,9630,9630,6338
20250121,184200,1496563760,9630,9630,9630,9630,0
20250121,184100,1496563760,9630,9630,9630,9630,0
20250121,184000,1496563760,9630,9630,9630,9630,0
20250121,183900,1496563760,9630,9630,9630,9630,0
20250121,183800,1496563760,9630,9630,9630,9630,0
20250121,183700,1496563760,9630,9630,9630,9630,0
20250121,183600,1496563760,9630,9630,9630,9630,0
20250121,183500,1496563760,9630,9630,9630,9630,0
20250121,183400,1496563760,9630,9630,9630,9630,0
20250121,183300,1496563760,9630,9630,9630,9630,0
20250121,183200,1496563760,9630,9630,9630,9630,0
20250121,183100,1496563760,9630,9630,9630,9630,0
20250121,183000,1496563760,9630,9630,9630,9630,0
20250121,182900,1496563760,9630,9630,9630,9630,0
20250121,182800,1496563760,9630,9630,9630,9630,0
20250121,182700,1496563760,9630,9630,9630,9630,0
20250121,182600,1496563760,9630,9630,9630,9630,0
20250121,182500,1496563760,9630,9630,9630,9630,0
20250121,182400,1496563760,9630,9630,9630,9630,0
20250121,182300,1496563760,9630,9630,9630,9630,0
20250121,182200,1496563760,9630,9630,9630,9630,0
20250121,182100,1496563760,9630,9630,9630,9630,0
20250121,182000,1496563760,9630,9630,9630,9630,0
20250121,181900,1496563760,9630,9630,9630,9630,0
20250121,181800,1496563760,9630,9630,9630,9630,0
20250121,181700,1496563760,9630,9630,9630,9630,0
20250121,181600,1496563760,9630,9630,9630,9630,0
20250121,181500,1496563760,9630,9630,9630,9630,0
20250121,181400,1496563760,9630,9630,9630,9630,0
20250121,181300,1496563760,9630,9630,9630,9630,6338
20250121,181200,1496563760,9630,9630,9630,9630,0
20250121,181100,1496563760,9630,9630,9630,9630,0
20250121,181000,1496563760,9630,9630,9630,9630,0
20250121,180900,1496563760,9630,9630,9630,9630,0
20250121,180800,1496563760,9630,9630,9630,9630,0
20250121,180700,1496563760,9630,9630,9630,9630,0
20250121,180600,1496563760,9630,9630,9630,9630,0
20250121,180500,1496563760,9630,9630,9630,9630,0
20250121,180400,1496563760,9630,9630,9630,9630,0
20250121,180300,1496563760,9630,9630,9630,9630,0
20250121,180200,1496563760,9630,9630,9630,9630,0
20250121,180100,1496563760,9630,9630,9630,9630,0
20250121,180000,1496563760,9630,9630,9630,9630,0
20250121,175900,1496563760,9630,9630,9630,9630,0
20250121,175800,1496563760,9630,9630,9630,9630,0
20250121,175700,1496563760,9630,9630,9630,9630,0
20250121,175600,1496563760,9630,9630,9630,9630,0
20250121,175500,1496563760,9630,9630,9630,9630,0
20250121,175400,1496563760,9630,9630,9630,9630,0
20250121,175300,1496563760,9630,9630,9630,9630,0
20250121,175200,1496563760,9630,9630,9630,9630,0
20250121,175100,1496563760,9630,9630,9630,9630,0
20250121,175000,1496563760,9630,9630,9630,9630,0
20250121,174900,1496563760,9630,9630,9630,9630,0
20250121,174800,1496563760,9630,9630,9630,9630,0
20250121,174700,1496563760,9630,9630,9630,9630,0
20250121,174600,1496563760,9630,9630,9630,9630,0
20250121,174500,1496563760,9630,9630,9630,9630,0
20250121,174400,1496563760,9630,9630,9630,9630,0
20250121,174300,1496563760,9630,9630,9630,9630,6338
20250121,174200,1496563760,9630,9630,9630,9630,0
20250121,174100,1496563760,9630,9630,9630,9630,0
20250121,174000,1496563760,9630,9630,9630,9630,0
20250121,173900,1496563760,9630,9630,9630,9630,0
20250121,173800,1496563760,9630,9630,9630,9630,0
20250121,173700,1496563760,9630,9630,9630,9630,0
20250121,173600,1496563760,9630,9630,9630,9630,0
20250121,173500,1496563760,9630,9630,9630,9630,0
20250121,173400,1496563760,9630,9630,9630,9630,0
20250121,173300,1496563760,9630,9630,9630,9630,0
20250121,173200,1496563760,9630,9630,9630,9630,0
20250121,173100,1496563760,9630,9630,9630,9630,0
20250121,173000,1496563760,9630,9630,9630,9630,0
20250121,172900,1496563760,9630,9630,9630,9630,0
20250121,172800,1496563760,9630,9630,9630,9630,0
20250121,172700,1496563760,9630,9630,9630,9630,0
20250121,172600,1496563760,9630,9630,9630,9630,0
20250121,172500,1496563760,9630,9630,9630,9630,0
20250121,172400,1496563760,9630,9630,9630,9630,0
20250121,172300,1496563760,9630,9630,9630,9630,0
20250121,172200,1496563760,9630,9630,9630,9630,0
20250121,172100,1496563760,9630,9630,9630,9630,0
20250121,172000,1496563760,9630,9630,9630,9630,0
20250121,171900,1496563760,9630,9630,9630,9630,0
20250121,171800,1496563760,9630,9630,9630,9630,0
20250121,171700,1496563760,9630,9630,9630,9630,0
20250121,171600,1496563760,9630,9630,9630,9630,0
20250121,171500,1496563760,9630,9630,9630,9630,0
20250121,171400,1496563760,9630,9630,9630,9630,0
20250121,171300,1496563760,9630,9630,9630,9630,6338
20250121,171200,1496563760,9630,9630,9630,9630,0
20250121,171100,1496563760,9630,9630,9630,9630,0
20250121,171000,1496563760,9630,9630,9630,9630,0
20250121,170900,1496563760,9630,9630,9630,9630,0
20250121,170800,1496563760,9630,9630,9630,9630,0
20250121,170700,1496563760,9630,9630,9630,9630,0
20250121,170600,1496563760,9630,9630,9630,9630,0
20250121,170500,1496563760,9630,9630,9630,9630,0
20250121,170400,1496563760,9630,9630,9630,9630,0
20250121,170300,1496563760,9630,9630,9630,9630,0
20250121,170200,1496563760,9630,9630,9630,9630,0
20250121,170100,1496563760,9630,9630,9630,9630,0
20250121,170000,1496563760,9630,9630,9630,9630,0
20250121,165900,1496563760,9630,9630,9630,9630,0
20250121,165800,1496563760,9630,9630,9630,9630,0
20250121,165700,1496563760,9630,9630,9630,9630,0
20250121,165600,1496563760,9630,9630,9630,9630,0
20250121,165500,1496563760,9630,9630,9630,9630,0
20250121,165400,1496563760,9630,9630,9630,9630,0
20250121,165300,1496563760,9630,9630,9630,9630,0
20250121,165200,1496563760,9630,9630,9630,9630,0
20250121,165100,1496563760,9630,9630,9630,9630,0
20250121,165000,1496563760,9630,9630,9630,9630,0
20250121,164900,1496563760,9630,9630,9630,9630,0
20250121,164800,1496563760,9630,9630,9630,9630,0
20250121,164700,1496563760,9630,9630,9630,9630,0
20250121,164600,1496563760,9630,9630,9630,9630,0
20250121,164500,1496563760,9630,9630,9630,9630,0
20250121,164400,1496563760,9630,9630,9630,9630,0
20250121,164300,1496563760,9630,9630,9630,9630,6338
20250121,164200,1496563760,9630,9630,9630,9630,0
20250121,164100,1496563760,9630,9630,9630,9630,0
20250121,164000,1496563760,9630,9630,9630,9630,0
20250121,163900,1496563760,9630,9630,9630,9630,0
20250121,163800,1496563760,9630,9630,9630,9630,0
20250121,163700,1496563760,9630,9630,9630,9630,0
20250121,163600,1496563760,9630,9630,9630,9630,0
20250121,163500,1496563760,9630,9630,9630,9630,0
20250121,163400,1496563760,9630,9630,9630,9630,0
20250121,163300,1496563760,9630,9630,9630,9630,0
20250121,163200,1496563760,9630,9630,9630,9630,0
20250121,163100,1496563760,9630,9630,9630,9630,0
20250121,163000,1496563760,9630,9630,9630,9630,0
20250121,162900,1496563760,9630,9630,9630,9630,0
20250121,162800,1496563760,9630,9630,9630,9630,0
20250121,162700,1496563760,9630,9630,9630,9630,0
20250121,162600,1496563760,9630,9630,9630,9630,0
20250121,162500,1496563760,9630,9630,9630,9630,0
20250121,162400,1496563760,9630,9630,9630,9630,0
20250121,162300,1496563760,9630,9630,9630,9630,0
20250121,162200,1496563760,9630,9630,9630,9630,0
20250121,162100,1496563760,9630,9630,9630,9630,0
20250121,162000,1496563760,9630,9630,9630,9630,0
20250121,161900,1496563760,9630,9630,9630,9630,0
20250121,161800,1496563760,9630,9630,9630,9630,0
20250121,161700,1496563760,9630,9630,9630,9630,0
20250121,161600,1496563760,9630,9630,9630,9630,0
20250121,161500,1496563760,9630,9630,9630,9630,0
20250121,161400,1496563760,9630,9630,9630,9630,0
20250121,161300,1496563760,9630,9630,9630,9630,6338
20250121,161200,1496563760,9630,9630,9630,9630,0
20250121,161100,1496563760,9630,9630,9630,9630,0
20250121,161000,1496563760,9630,9630,9630,9630,0
20250121,160900,1496563760,9630,9630,9630,9630,0
20250121,160800,1496563760,9630,9630,9630,9630,0
20250121,160700,1496563760,9630,9630,9630,9630,0
20250121,160600,1496563760,9630,9630,9630,9630,0
20250121,160500,1496563760,9630,9630,9630,9630,0
20250121,160400,1496563760,9630,9630,9630,9630,0
20250121,160300,1496563760,9630,9630,9630,9630,0
20250121,160200,1496563760,9630,9630,9630,9630,0
20250121,160100,1496563760,9630,9630,9630,9630,0
20250121,160000,1496563760,9630,9630,9630,9630,0
20250121,155900,1496563760,9630,9630,9630,9630,0
20250121,155800,1496563760,9630,9630,9630,9630,0
20250121,155700,1496563760,9630,9630,9630,9630,0
20250121,155600,1496563760,9630,9630,9630,9630,0
20250121,155500,1496563760,9630,9630,9630,9630,0
20250121,155400,1496563760,9630,9630,9630,9630,0
20250121,155300,1496563760,9630,9630,9630,9630,0
20250121,155200,1496563760,9630,9630,9630,9630,0
20250121,155100,1496563760,9630,9630,9630,9630,0
20250121,155000,1496563760,9630,9630,9630,9630,0
20250121,154900,1496563760,9630,9630,9630,9630,0
20250121,154800,1496563760,9630,9630,9630,9630,0
20250121,154700,1496563760,9630,9630,9630,9630,0
20250121,154600,1496563760,9630,9630,9630,9630,0
20250121,154500,1496563760,9630,9630,9630,9630,0
20250121,154400,1496563760,9630,9630,9630,9630,0
20250121,154300,1496563760,9630,9630,9630,9630,6338
20250121,154200,1496563760,9630,9630,9630,9630,0
20250121,154100,1496563760,9630,9630,9630,9630,0
20250121,154000,1496563760,9630,9630,9630,9630,0
20250121,153900,1496563760,9630,9630,9630,9630,0
20250121,153800,1496563760,9630,9630,9630,9630,0
20250121,153700,1496563760,9630,9630,9630,9630,0
20250121,153600,1496563760,9630,9630,9630,9630,0
20250121,153500,1496563760,9630,9630,9630,9630,0
20250121,153400,1496563760,9630,9630,9630,9630,0
20250121,153300,1496563760,9630,9630,9630,9630,0
20250121,153200,1496563760,9630,9630,9630,9630,0
20250121,153100,1496563760,9630,9630,9630,9630,0
20250121,153000,1496563760,9630,9630,9630,9630,6338
20250121,152900,1435528820,9740,9740,9740,9740,0
20250121,152800,1435528820,9740,9740,9740,9740,0
20250121,152700,1435528820,9740,9740,9740,9740,0
20250121,152600,1435528820,9740,9740,9740,9740,0
20250121,152500,1435528820,9740,9740,9740,9740,0
20250121,152400,1435528820,9740,9740,9740,9740,0
20250121,152300,1435528820,9740,9740,9740,9740,0
20250121,152200,1435528820,9740,9740,9740,9740,0
20250121,152100,1435528820,9740,9740,9740,9740,0
20250121,152000,1435528820,9740,9740,9740,9740,0
20250121,151900,1435528820,9740,9730,9740,9720,361
20250121,151800,1432016300,9740,9740,9740,9740,5
20250121,151700,1431967600,9740,9730,9740,9730,447
20250121,151600,1427617410,9680,9680,9680,9680,310
20250121,151500,1424616610,9670,9690,9690,9670,800
20250121,151400,1416871950,9730,9690,9730,9690,229
20250121,151300,1414647260,9680,9700,9710,9680,629
20250121,151200,1408550190,9700,9700,9700,9700,8
20250121,151100,1408472590,9730,9720,9730,9720,767
20250121,151000,1401013320,9720,9700,9720,9700,511
20250121,150900,1396052600,9730,9730,9730,9730,0
20250121,150800,1396052600,9730,9730,9730,9730,0
20250121,150700,1396052600,9730,9730,9730,9730,0
20250121,150600,1396052600,9730,9730,9730,9690,220
20250121,150500,1393920000,9730,9730,9730,9730,12
20250121,150400,1393803240,9690,9690,9690,9690,150
20250121,150300,1392349740,9700,9720,9720,9700,800
20250121,150200,1384586440,9750,9750,9750,9750,0
20250121,150100,1384586440,9750,9750,9750,9750,1
20250121,150000,1384576690,9700,9700,9700,9700,0
20250121,145900,1384576690,9700,9700,9700,9700,100
20250121,145800,1383606690,9700,9730,9730,9700,1683
20250121,145700,1367264080,9740,9750,9760,9740,117
20250121,145600,1366122640,9750,9750,9750,9750,0
20250121,145500,1366122640,9750,9750,9750,9750,1
20250121,145400,1366112890,9730,9730,9730,9730,99
20250121,145300,1365149620,9750,9750,9750,9750,0
20250121,145200,1365149620,9750,9750,9750,9750,0
20250121,145100,1365149620,9750,9750,9750,9750,1
20250121,145000,1365139870,9730,9730,9730,9730,20
20250121,144900,1364945270,9750,9750,9750,9750,0
20250121,144800,1364945270,9750,9750,9750,9750,0
20250121,144700,1364945270,9750,9750,9750,9750,50
20250121,144600,1364457770,9740,9740,9740,9740,297
20250121,144500,1361564990,9740,9740,9740,9740,0
20250121,144400,1361564990,9740,9740,9740,9740,0
20250121,144300,1361564990,9740,9740,9740,9740,1
20250121,144200,1361555250,9750,9750,9750,9750,1
20250121,144100,1361545500,9760,9760,9760,9760,0
20250121,144000,1361545500,9760,9760,9760,9760,0
20250121,143900,1361545500,9760,9760,9760,9760,0
20250121,143800,1361545500,9760,9760,9760,9760,50
20250121,143700,1361057500,9760,9760,9760,9760,0
20250121,143600,1361057500,9760,9760,9760,9760,0
20250121,143500,1361057500,9760,9760,9760,9760,41
20250121,143400,1360657340,9730,9730,9730,9730,1
20250121,143300,1360647610,9730,9730,9730,9730,0
20250121,143200,1360647610,9730,9750,9750,9730,2
20250121,143100,1360628130,9770,9770,9770,9770,1
20250121,143000,1360618360,9770,9770,9770,9770,0
20250121,142900,1360618360,9770,9770,9770,9770,0
20250121,142800,1360618360,9770,9770,9770,9770,111
20250121,142700,1359533890,9780,9770,9780,9770,36
20250121,142600,1359181990,9770,9750,9770,9750,364
20250121,142500,1355631060,9750,9750,9750,9750,0
20250121,142400,1355631060,9750,9750,9750,9750,0
20250121,142300,1355631060,9750,9750,9750,9750,0
20250121,142200,1355631060,9750,9750,9750,9750,0
20250121,142100,1355631060,9750,9750,9750,9750,200
20250121,142000,1353681060,9750,9750,9750,9750,0
20250121,141900,1353681060,9750,9750,9750,9750,0
20250121,141800,1353681060,9750,9750,9750,9750,0
20250121,141700,1353681060,9750,9750,9750,9750,0
20250121,141600,1353681060,9750,9740,9750,9740,57
20250121,141500,1353125870,9750,9750,9750,9750,0
20250121,141400,1353125870,9750,9740,9750,9710,65
20250121,141300,1352493740,9750,9750,9750,9750,0
20250121,141200,1352493740,9750,9750,9750,9750,0
20250121,141100,1352493740,9750,9750,9750,9750,0
20250121,141000,1352493740,9750,9750,9750,9750,0
20250121,140900,1352493740,9750,9750,9750,9750,1
20250121,140800,1352483990,9700,9720,9760,9700,101
20250121,140700,1351502770,9760,9750,9760,9750,51
20250121,140600,1351005510,9750,9730,9750,9730,61
20250121,140500,1350411960,9750,9720,9750,9720,2
20250121,140400,1350392490,9760,9730,9760,9730,237
20250121,140300,1348086450,9730,9730,9730,9730,3
20250121,140200,1348057260,9730,9730,9730,9730,110
20250121,140100,1346986960,9730,9750,9750,9730,361
20250121,140000,1343473880,9760,9760,9760,9760,0
20250121,135900,1343473880,9760,9760,9770,9760,109
20250121,135800,1342410030,9770,9760,9770,9760,65
20250121,135700,1341775620,9760,9760,9760,9760,0
20250121,135600,1341775620,9760,9760,9760,9760,0
20250121,135500,1341775620,9760,9760,9760,9760,1
20250121,135400,1341765860,9730,9730,9730,9730,4
20250121,135300,1341726940,9730,9730,9730,9730,0
20250121,135200,1341726940,9730,9740,9740,9730,20
20250121,135100,1341532300,9770,9770,9770,9770,0
20250121,135000,1341532300,9770,9770,9770,9770,0
20250121,134900,1341532300,9770,9760,9770,9760,2
20250121,134800,1341512770,9770,9770,9770,9770,8
20250121,134700,1341434610,9760,9760,9760,9760,2
20250121,134600,1341415090,9740,9760,9760,9740,77
20250121,134500,1340664110,9740,9740,9740,9740,2
20250121,134400,1340644630,9770,9770,9770,9770,0
20250121,134300,1340644630,9770,9770,9770,9770,1
20250121,134200,1340634860,9730,9730,9730,9730,0
20250121,134100,1340634860,9730,9730,9730,9730,0
20250121,134000,1340634860,9730,9730,9730,9730,14
20250121,133900,1340498640,9770,9770,9770,9770,0
20250121,133800,1340498640,9770,9770,9770,9770,0
20250121,133700,1340498640,9770,9770,9770,9770,1
20250121,133600,1340488870,9730,9790,9790,9730,41
20250121,133500,1340089780,9740,9740,9740,9740,0
20250121,133400,1340089780,9740,9750,9750,9740,568
20250121,133300,1334554980,9750,9750,9750,9750,200
20250121,133200,1332604980,9750,9750,9750,9750,100
20250121,133100,1331629980,9750,9750,9750,9750,1
20250121,133000,1331620230,9770,9770,9770,9770,49
20250121,132900,1331141500,9790,9790,9790,9790,0
20250121,132800,1331141500,9790,9790,9790,9790,100
20250121,132700,1330162500,9790,9790,9790,9790,0
20250121,132600,1330162500,9790,9790,9790,9790,10
20250121,132500,1330064600,9790,9790,9790,9790,1
20250121,132400,1330054810,9800,9800,9800,9800,0
20250121,132300,1330054810,9800,9760,9800,9760,81
20250121,132200,1329263250,9760,9760,9760,9760,0
20250121,132100,1329263250,9760,9760,9760,9760,0
20250121,132000,1329263250,9760,9760,9760,9760,0
20250121,131900,1329263250,9760,9760,9760,9760,0
20250121,131800,1329263250,9760,9760,9760,9760,7
20250121,131700,1329194930,9760,9720,9760,9720,365
20250121,131600,1325642090,9740,9740,9740,9740,0
20250121,131500,1325642090,9740,9740,9740,9740,0
20250121,131400,1325642090,9740,9740,9740,9740,0
20250121,131300,1325642090,9740,9740,9740,9740,0
20250121,131200,1325642090,9740,9740,9740,9740,0
20250121,131100,1325642090,9740,9740,9740,9740,0
20250121,131000,1325642090,9740,9710,9740,9710,3
20250121,130900,1325612900,9750,9750,9750,9750,0
20250121,130800,1325612900,9750,9700,9750,9700,81
20250121,130700,1324827150,9700,9700,9700,9700,0
20250121,130600,1324827150,9700,9700,9700,9700,0
20250121,130500,1324827150,9700,9700,9700,9700,19
20250121,130400,1324642850,9750,9750,9750,9750,37
20250121,130300,1324282100,9760,9760,9760,9760,0
20250121,130200,1324282100,9760,9700,9760,9700,2
20250121,130100,1324262640,9760,9740,9760,9740,25
20250121,130000,1324018720,9740,9720,9740,9720,356
20250121,125900,1320554280,9700,9700,9700,9700,27
20250121,125800,1320292380,9720,9720,9720,9720,10
20250121,125700,1320195180,9720,9720,9720,9720,120
20250121,125600,1319028780,9720,9720,9720,9720,0
20250121,125500,1319028780,9720,9720,9720,9720,0
20250121,125400,1319028780,9720,9720,9720,9720,0
20250121,125300,1319028780,9720,9720,9720,9720,1
20250121,125200,1319019060,9690,9690,9690,9690,0
20250121,125100,1319019060,9690,9690,9690,9690,0
20250121,125000,1319019060,9690,9690,9690,9690,1
20250121,124900,1319009370,9690,9690,9690,9690,50
20250121,124800,1318524870,9690,9690,9690,9690,0
20250121,124700,1318524870,9690,9690,9690,9690,612
20250121,124600,1312594590,9690,9690,9690,9690,100
20250121,124500,1311625590,9690,9690,9690,9690,0
20250121,124400,1311625590,9690,9700,9700,9690,200
20250121,124300,1309686580,9690,9690,9690,9690,0
20250121,124200,1309686580,9690,9690,9690,9690,0
20250121,124100,1309686580,9690,9710,9710,9690,200
20250121,124000,1307746480,9680,9680,9680,9680,0
20250121,123900,1307746480,9680,9760,9760,9680,301
20250121,123800,1304831310,9690,9730,9760,9690,601
20250121,123700,1298998680,9720,9720,9720,9720,4
20250121,123600,1298959800,9760,9730,9760,9730,287
20250121,123500,1296166230,9730,9730,9730,9730,0
20250121,123400,1296166230,9730,9730,9730,9730,0
20250121,123300,1296166230,9730,9730,9730,9730,0
20250121,123200,1296166230,9730,9730,9730,9730,0
20250121,123100,1296166230,9730,9730,9730,9730,2
20250121,123000,1296146770,9720,9720,9720,9720,2
20250121,122900,1296127330,9730,9730,9730,9730,1
20250121,122800,1296117600,9710,9710,9710,9710,0
20250121,122700,1296117600,9710,9720,9720,9710,100
20250121,122600,1295146510,9720,9720,9720,9720,91
20250121,122500,1294261990,9680,9680,9680,9680,0
20250121,122400,1294261990,9680,9680,9680,9680,9
20250121,122300,1294174870,9680,9660,9680,9660,265
20250121,122200,1291609770,9660,9680,9680,9660,998
20250121,122100,1281958570,9670,9700,9700,9670,3736
20250121,122000,1245776580,9700,9710,9710,9700,424
20250121,121900,1241661950,9710,9740,9740,9710,342
20250121,121800,1238335590,9760,9760,9760,9760,3
20250121,121700,1238306310,9760,9760,9760,9760,100
20250121,121600,1237330310,9740,9740,9740,9740,82
20250121,121500,1236531630,9740,9740,9740,9740,21
20250121,121400,1236327090,9740,9750,9760,9740,49
20250121,121300,1235849770,9740,9740,9740,9740,50
20250121,121200,1235362770,9790,9790,9790,9790,0
20250121,121100,1235362770,9790,9740,9790,9740,6
20250121,121000,1235304280,9740,9740,9740,9740,100
20250121,120900,1234330280,9740,9750,9750,9740,2
20250121,120800,1234310790,9830,9830,9830,9830,0
20250121,120700,1234310790,9830,9830,9830,9830,0
20250121,120600,1234310790,9830,9830,9830,9830,0
20250121,120500,1234310790,9830,9720,9830,9720,54
20250121,120400,1233785740,9720,9720,9720,9720,0
20250121,120300,1233785740,9720,9750,9750,9720,17
20250121,120200,1233620440,9720,9720,9720,9720,0
20250121,120100,1233620440,9720,9720,9720,9720,0
20250121,120000,1233620440,9720,9720,9720,9720,178
20250121,115900,1231890280,9730,9730,9730,9730,50
20250121,115800,1231403780,9730,9730,9730,9730,0
20250121,115700,1231403780,9730,9740,9740,9730,716
20250121,115600,1224436880,9740,9740,9740,9740,10
20250121,115500,1224339480,9730,9730,9730,9730,50
20250121,115400,1223852980,9720,9720,9730,9720,372
20250121,115300,1220237040,9760,9760,9760,9760,2
20250121,115200,1220217520,9760,9760,9760,9760,0
20250121,115100,1220217520,9760,9760,9760,9760,100
20250121,115000,1219241520,9760,9760,9760,9760,338
20250121,114900,1215942640,9720,9720,9720,9720,0
20250121,114800,1215942640,9720,9720,9720,9720,310
20250121,114700,1212929440,9720,9720,9730,9720,199
20250121,114600,1210994500,9710,9750,9750,9700,528
20250121,114500,1205870790,9730,9790,9790,9730,201
20250121,114400,1203912850,9790,9790,9790,9750,26
20250121,114300,1203659050,9750,9740,9750,9740,80
20250121,114200,1202879550,9730,9730,9730,9700,232
20250121,114100,1200626600,9730,9750,9750,9730,712
20250121,114000,1193693510,9750,9780,9780,9750,2522
20250121,113900,1169078580,9780,9780,9780,9780,1
20250121,113800,1169068800,9820,9820,9820,9820,0
20250121,113700,1169068800,9820,9820,9820,9820,0
20250121,113600,1169068800,9820,9820,9820,9820,10
20250121,113500,1168970600,9820,9820,9820,9820,0
20250121,113400,1168970600,9820,9790,9820,9770,925
20250121,113300,1159922930,9790,9850,9850,9790,309
20250121,113200,1156895650,9800,9800,9800,9800,380
20250121,113100,1153171650,9810,9820,9820,9810,792
20250121,113000,1145402030,9810,9810,9810,9810,0
20250121,112900,1145402030,9810,9820,9820,9810,340
20250121,112800,1142065990,9820,9830,9830,9820,94
20250121,112700,1141142590,9830,9830,9830,9830,0
20250121,112600,1141142590,9830,9870,9870,9830,102
20250121,112500,1140139830,9870,9850,9870,9850,499
20250121,112400,1135214900,9850,9850,9850,9850,10
20250121,112300,1135116400,9850,9860,9860,9850,144
20250121,112200,1133697390,9870,9880,9880,9870,110
20250121,112100,1132611680,9880,9900,9900,9880,210
20250121,112000,1130535040,9900,9900,9900,9900,1
20250121,111900,1130525140,9900,9900,9900,9900,0
20250121,111800,1130525140,9900,9900,9900,9900,130
20250121,111700,1129238140,9880,9890,9890,9880,2
20250121,111600,1129218370,9900,9900,9900,9900,0
20250121,111500,1129218370,9900,9900,9900,9900,1
20250121,111400,1129208470,9880,9890,9900,9880,6
20250121,111300,1129149160,9890,9890,9890,9890,0
20250121,111200,1129149160,9890,9910,9910,9890,210
20250121,111100,1127068260,9910,9890,9910,9890,216
20250121,111000,1124927870,9900,9870,9900,9870,319
20250121,110900,1121775420,9860,9900,9900,9860,300
20250121,110800,1118816860,9910,9910,9920,9910,537
20250121,110700,1113495180,9910,9910,9910,9910,7
20250121,110600,1113425810,9860,9860,9860,9860,3
20250121,110500,1113396230,9850,9850,9850,9850,61
20250121,110400,1112795380,9850,9900,9910,9850,118
20250121,110300,1111629520,9900,9890,9900,9890,106
20250121,110200,1110581170,9890,9890,9890,9890,215
20250121,110100,1108454820,9890,9870,9900,9870,1983
20250121,110000,1088842840,9870,9860,9880,9860,303
20250121,105900,1085852890,9860,9860,9860,9860,2
20250121,105800,1085833170,9820,9820,9820,9800,1648
20250121,105700,1069659050,9820,9820,9820,9820,37
20250121,105600,1069295710,9820,9820,9820,9820,15
20250121,105500,1069148410,9870,9860,9870,9860,3
20250121,105400,1069118810,9820,9820,9820,9820,231
20250121,105300,1066850390,9820,9830,9830,9820,124
20250121,105200,1065631570,9830,9850,9850,9830,268
20250121,105100,1062996300,9850,9870,9870,9850,266
20250121,105000,1060375960,9870,9870,9870,9870,205
20250121,104900,1058352610,9870,9880,9880,9870,250
20250121,104800,1055884820,9870,9920,9920,9870,126
20250121,104700,1054640060,9930,9860,9930,9860,1092
20250121,104600,1043841670,9870,9870,9870,9870,4
20250121,104500,1043802190,9860,9870,9870,9860,292
20250121,104400,1040921350,9870,9860,9870,9860,344
20250121,104300,1037529280,9860,9870,9870,9840,282
20250121,104200,1034754350,9840,9910,9930,9840,2194
20250121,104100,1013008810,9870,9910,9910,9850,766
20250121,104000,1005455280,9910,9890,9910,9890,71
20250121,103900,1004752250,9890,9910,9930,9890,917
20250121,103800,995669260,9920,9910,9920,9900,632
20250121,103700,989404750,9910,9880,9910,9880,2126
20250121,103600,968362300,9870,9800,9870,9800,102
20250121,103500,967356670,9830,9830,9830,9830,400
20250121,103400,963424670,9820,9800,9820,9790,315
20250121,103300,960333940,9800,9810,9810,9800,393
20250121,103200,956482080,9810,9820,9820,9800,854
20250121,103100,948104790,9830,9860,9860,9830,295
20250121,103000,945204710,9870,9850,9870,9850,91
20250121,102900,944307360,9870,9870,9870,9870,1
20250121,102800,944297490,9830,9880,9880,9830,910
20250121,102700,935347490,9840,9890,9890,9840,513
20250121,102600,930295660,9900,9840,9900,9840,728
20250121,102500,923128040,9840,9850,9860,9840,598
20250121,102400,917236780,9840,9860,9860,9840,866
20250121,102300,908703490,9860,9860,9890,9860,1126
20250121,102200,897592130,9860,9850,9860,9850,105
20250121,102100,896557840,9850,9820,9890,9820,468
20250121,102000,891942010,9850,9880,9880,9850,295
20250121,101900,889030110,9880,9910,9960,9870,2968
20250121,101800,859531460,9910,9830,9910,9830,3188
20250121,101700,828004530,9800,9790,9840,9780,786
20250121,101600,820304320,9790,9820,9820,9790,151
20250121,101500,818823030,9780,9810,9810,9780,449
20250121,101400,814425770,9810,9790,9830,9790,71
20250121,101300,813728340,9830,9830,9830,9830,1
20250121,101200,813718510,9780,9790,9800,9780,588
20250121,101100,807965540,9790,9790,9790,9780,174
20250121,101000,806262130,9780,9790,9790,9780,97
20250121,100900,805313460,9780,9850,9850,9780,1430
20250121,100800,791314470,9800,9870,9870,9800,397
20250121,100700,787417560,9880,9800,9890,9800,558
20250121,100600,781906110,9800,9800,9800,9800,397
20250121,100500,778015510,9790,9840,9840,9790,1309
20250121,100400,765170050,9840,9790,9850,9780,623
20250121,100300,759047460,9800,9830,9850,9800,1871
20250121,100200,740673130,9820,9900,9900,9820,2408
20250121,100100,716936570,9900,9850,9900,9850,2192
20250121,100000,695279520,9860,9890,9900,9850,1322
20250121,095900,682224700,9890,9900,9910,9890,4749
20250121,095800,635225250,9900,9810,9900,9780,3833
20250121,095700,597447440,9810,9780,9810,9770,690
20250121,095600,590693990,9810,9820,9820,9780,3685
20250121,095500,554574980,9840,9840,9890,9800,9795
20250121,095400,458256390,9810,9880,9880,9800,4633
20250121,095300,412752100,9830,9870,9880,9770,8614
20250121,095200,328032430,9800,9760,9890,9760,9300
20250121,095100,236523900,9740,9710,9780,9710,1643
20250121,095000,220507970,9730,9670,9800,9670,4741
20250121,094900,174276970,9670,9670,9670,9670,111
20250121,094800,173203600,9620,9620,9620,9620,0
20250121,094700,173203600,9620,9620,9620,9620,0
20250121,094600,173203600,9620,9620,9620,9620,0
20250121,094500,173203600,9620,9670,9670,9620,400
20250121,094400,169346400,9690,9690,9690,9690,1
20250121,094300,169336710,9690,9710,9710,9690,237
20250121,094200,167037680,9730,9720,9730,9720,101
20250121,094100,166055750,9730,9690,9730,9690,1298
20250121,094000,153451380,9630,9700,9700,9630,420
20250121,093900,149385780,9690,9680,9690,9660,586
20250121,093800,143711680,9680,9670,9680,9670,127
20250121,093700,142482790,9670,9690,9690,9670,15
20250121,093600,142337460,9690,9680,9690,9680,697
20250121,093500,135584980,9690,9680,9690,9680,99
20250121,093400,134626650,9670,9670,9670,9670,9
20250121,093300,134539620,9670,9670,9670,9670,200
20250121,093200,132605620,9670,9670,9670,9670,0
20250121,093100,132605620,9670,9650,9670,9650,775
20250121,093000,125124870,9650,9650,9650,9650,603
20250121,092900,119305920,9650,9650,9650,9650,105
20250121,092800,118292670,9650,9660,9660,9650,790
20250121,092700,110664280,9660,9660,9660,9660,0
20250121,092600,110664280,9660,9650,9660,9650,366
20250121,092500,107131770,9660,9650,9660,9650,173
20250121,092400,105461250,9650,9660,9670,9650,256
20250121,092300,102987980,9680,9660,9680,9660,1569
20250121,092200,87819090,9650,9660,9660,9650,141
20250121,092100,86457080,9650,9610,9650,9610,51
20250121,092000,85964970,9660,9650,9660,9650,400
20250121,091900,82101370,9640,9640,9640,9640,600
20250121,091800,76317370,9650,9640,9660,9640,151
20250121,091700,74861210,9640,9620,9640,9620,701
20250121,091600,68111290,9630,9640,9640,9630,24
20250121,091500,67880120,9640,9610,9640,9570,817
20250121,091400,60032420,9610,9570,9610,9570,27
20250121,091300,59773510,9620,9620,9620,9620,1
20250121,091200,59763890,9610,9550,9610,9550,496
20250121,091100,55019190,9540,9510,9540,9510,1089
20250121,091000,44632000,9530,9530,9530,9510,769
20250121,090900,37316860,9530,9530,9530,9530,127
20250121,090800,36106550,9530,9530,9530,9530,307
20250121,090700,33180840,9530,9530,9530,9530,0
20250121,090600,33180840,9530,9530,9530,9530,20
20250121,090500,32990240,9530,9530,9530,9530,750
20250121,090400,25842740,9530,9630,9630,9530,1333
20250121,090300,13130010,9550,9550,9550,9550,6
20250121,090200,13072710,9640,9550,9650,9540,401
20250121,090100,9238500,9540,9540,9540,9540,0
20250121,090000,9238500,9540,9530,9610,9530,969