KissMeData/066790/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,194600,639415271,1386,1386,1386,1386,10017
20250115,194500,639415271,1386,1386,1386,1386,0
20250115,194400,639415271,1386,1386,1386,1386,0
20250115,194300,639415271,1386,1386,1386,1386,0
20250115,194200,639415271,1386,1386,1386,1386,0
20250115,194100,639415271,1386,1386,1386,1386,0
20250115,194000,639415271,1386,1386,1386,1386,0
20250115,193900,639415271,1386,1386,1386,1386,0
20250115,193800,639415271,1386,1386,1386,1386,0
20250115,193700,639415271,1386,1386,1386,1386,0
20250115,193600,639415271,1386,1386,1386,1386,0
20250115,193500,639415271,1386,1386,1386,1386,0
20250115,193400,639415271,1386,1386,1386,1386,0
20250115,193300,639415271,1386,1386,1386,1386,0
20250115,193200,639415271,1386,1386,1386,1386,0
20250115,193100,639415271,1386,1386,1386,1386,0
20250115,193000,639415271,1386,1386,1386,1386,0
20250115,192900,639415271,1386,1386,1386,1386,0
20250115,192800,639415271,1386,1386,1386,1386,0
20250115,192700,639415271,1386,1386,1386,1386,0
20250115,192600,639415271,1386,1386,1386,1386,0
20250115,192500,639415271,1386,1386,1386,1386,0
20250115,192400,639415271,1386,1386,1386,1386,0
20250115,192300,639415271,1386,1386,1386,1386,0
20250115,192200,639415271,1386,1386,1386,1386,0
20250115,192100,639415271,1386,1386,1386,1386,0
20250115,192000,639415271,1386,1386,1386,1386,0
20250115,191900,639415271,1386,1386,1386,1386,0
20250115,191800,639415271,1386,1386,1386,1386,0
20250115,191700,639415271,1386,1386,1386,1386,0
20250115,191600,639415271,1386,1386,1386,1386,10017
20250115,191500,639415271,1386,1386,1386,1386,0
20250115,191400,639415271,1386,1386,1386,1386,0
20250115,191300,639415271,1386,1386,1386,1386,0
20250115,191200,639415271,1386,1386,1386,1386,0
20250115,191100,639415271,1386,1386,1386,1386,0
20250115,191000,639415271,1386,1386,1386,1386,0
20250115,190900,639415271,1386,1386,1386,1386,0
20250115,190800,639415271,1386,1386,1386,1386,0
20250115,190700,639415271,1386,1386,1386,1386,0
20250115,190600,639415271,1386,1386,1386,1386,0
20250115,190500,639415271,1386,1386,1386,1386,0
20250115,190400,639415271,1386,1386,1386,1386,0
20250115,190300,639415271,1386,1386,1386,1386,0
20250115,190200,639415271,1386,1386,1386,1386,0
20250115,190100,639415271,1386,1386,1386,1386,0
20250115,190000,639415271,1386,1386,1386,1386,0
20250115,185900,639415271,1386,1386,1386,1386,0
20250115,185800,639415271,1386,1386,1386,1386,0
20250115,185700,639415271,1386,1386,1386,1386,0
20250115,185600,639415271,1386,1386,1386,1386,0
20250115,185500,639415271,1386,1386,1386,1386,0
20250115,185400,639415271,1386,1386,1386,1386,0
20250115,185300,639415271,1386,1386,1386,1386,0
20250115,185200,639415271,1386,1386,1386,1386,0
20250115,185100,639415271,1386,1386,1386,1386,0
20250115,185000,639415271,1386,1386,1386,1386,0
20250115,184900,639415271,1386,1386,1386,1386,0
20250115,184800,639415271,1386,1386,1386,1386,0
20250115,184700,639415271,1386,1386,1386,1386,0
20250115,184600,639415271,1386,1386,1386,1386,10017
20250115,184500,639415271,1386,1386,1386,1386,0
20250115,184400,639415271,1386,1386,1386,1386,0
20250115,184300,639415271,1386,1386,1386,1386,0
20250115,184200,639415271,1386,1386,1386,1386,0
20250115,184100,639415271,1386,1386,1386,1386,0
20250115,184000,639415271,1386,1386,1386,1386,0
20250115,183900,639415271,1386,1386,1386,1386,0
20250115,183800,639415271,1386,1386,1386,1386,0
20250115,183700,639415271,1386,1386,1386,1386,0
20250115,183600,639415271,1386,1386,1386,1386,0
20250115,183500,639415271,1386,1386,1386,1386,0
20250115,183400,639415271,1386,1386,1386,1386,0
20250115,183300,639415271,1386,1386,1386,1386,0
20250115,183200,639415271,1386,1386,1386,1386,0
20250115,183100,639415271,1386,1386,1386,1386,0
20250115,183000,639415271,1386,1386,1386,1386,0
20250115,182900,639415271,1386,1386,1386,1386,0
20250115,182800,639415271,1386,1386,1386,1386,0
20250115,182700,639415271,1386,1386,1386,1386,0
20250115,182600,639415271,1386,1386,1386,1386,0
20250115,182500,639415271,1386,1386,1386,1386,0
20250115,182400,639415271,1386,1386,1386,1386,0
20250115,182300,639415271,1386,1386,1386,1386,0
20250115,182200,639415271,1386,1386,1386,1386,0
20250115,182100,639415271,1386,1386,1386,1386,0
20250115,182000,639415271,1386,1386,1386,1386,0
20250115,181900,639415271,1386,1386,1386,1386,0
20250115,181800,639415271,1386,1386,1386,1386,0
20250115,181700,639415271,1386,1386,1386,1386,0
20250115,181600,639415271,1386,1386,1386,1386,10017
20250115,181500,639415271,1386,1386,1386,1386,0
20250115,181400,639415271,1386,1386,1386,1386,0
20250115,181300,639415271,1386,1386,1386,1386,0
20250115,181200,639415271,1386,1386,1386,1386,0
20250115,181100,639415271,1386,1386,1386,1386,0
20250115,181000,639415271,1386,1386,1386,1386,0
20250115,180900,639415271,1386,1386,1386,1386,0
20250115,180800,639415271,1386,1386,1386,1386,0
20250115,180700,639415271,1386,1386,1386,1386,0
20250115,180600,639415271,1386,1386,1386,1386,0
20250115,180500,639415271,1386,1386,1386,1386,0
20250115,180400,639415271,1386,1386,1386,1386,0
20250115,180300,639415271,1386,1386,1386,1386,0
20250115,180200,639415271,1386,1386,1386,1386,0
20250115,180100,639415271,1386,1386,1386,1386,0
20250115,180000,639415271,1386,1386,1386,1386,0
20250115,175900,639415271,1386,1386,1386,1386,0
20250115,175800,639415271,1386,1386,1386,1386,0
20250115,175700,639415271,1386,1386,1386,1386,0
20250115,175600,639415271,1386,1386,1386,1386,0
20250115,175500,639415271,1386,1386,1386,1386,0
20250115,175400,639415271,1386,1386,1386,1386,0
20250115,175300,639415271,1386,1386,1386,1386,0
20250115,175200,639415271,1386,1386,1386,1386,0
20250115,175100,639415271,1386,1386,1386,1386,0
20250115,175000,639415271,1386,1386,1386,1386,0
20250115,174900,639415271,1386,1386,1386,1386,0
20250115,174800,639415271,1386,1386,1386,1386,0
20250115,174700,639415271,1386,1386,1386,1386,0
20250115,174600,639415271,1386,1386,1386,1386,10017
20250115,174500,639415271,1386,1386,1386,1386,0
20250115,174400,639415271,1386,1386,1386,1386,0
20250115,174300,639415271,1386,1386,1386,1386,0
20250115,174200,639415271,1386,1386,1386,1386,0
20250115,174100,639415271,1386,1386,1386,1386,0
20250115,174000,639415271,1386,1386,1386,1386,0
20250115,173900,639415271,1386,1386,1386,1386,0
20250115,173800,639415271,1386,1386,1386,1386,0
20250115,173700,639415271,1386,1386,1386,1386,0
20250115,173600,639415271,1386,1386,1386,1386,0
20250115,173500,639415271,1386,1386,1386,1386,0
20250115,173400,639415271,1386,1386,1386,1386,0
20250115,173300,639415271,1386,1386,1386,1386,0
20250115,173200,639415271,1386,1386,1386,1386,0
20250115,173100,639415271,1386,1386,1386,1386,0
20250115,173000,639415271,1386,1386,1386,1386,0
20250115,172900,639415271,1386,1386,1386,1386,0
20250115,172800,639415271,1386,1386,1386,1386,0
20250115,172700,639415271,1386,1386,1386,1386,0
20250115,172600,639415271,1386,1386,1386,1386,0
20250115,172500,639415271,1386,1386,1386,1386,0
20250115,172400,639415271,1386,1386,1386,1386,0
20250115,172300,639415271,1386,1386,1386,1386,0
20250115,172200,639415271,1386,1386,1386,1386,0
20250115,172100,639415271,1386,1386,1386,1386,0
20250115,172000,639415271,1386,1386,1386,1386,0
20250115,171900,639415271,1386,1386,1386,1386,0
20250115,171800,639415271,1386,1386,1386,1386,0
20250115,171700,639415271,1386,1386,1386,1386,0
20250115,171600,639415271,1386,1386,1386,1386,10017
20250115,171500,639415271,1386,1386,1386,1386,0
20250115,171400,639415271,1386,1386,1386,1386,0
20250115,171300,639415271,1386,1386,1386,1386,0
20250115,171200,639415271,1386,1386,1386,1386,0
20250115,171100,639415271,1386,1386,1386,1386,0
20250115,171000,639415271,1386,1386,1386,1386,0
20250115,170900,639415271,1386,1386,1386,1386,0
20250115,170800,639415271,1386,1386,1386,1386,0
20250115,170700,639415271,1386,1386,1386,1386,0
20250115,170600,639415271,1386,1386,1386,1386,0
20250115,170500,639415271,1386,1386,1386,1386,0
20250115,170400,639415271,1386,1386,1386,1386,0
20250115,170300,639415271,1386,1386,1386,1386,0
20250115,170200,639415271,1386,1386,1386,1386,0
20250115,170100,639415271,1386,1386,1386,1386,0
20250115,170000,639415271,1386,1386,1386,1386,0
20250115,165900,639415271,1386,1386,1386,1386,0
20250115,165800,639415271,1386,1386,1386,1386,0
20250115,165700,639415271,1386,1386,1386,1386,0
20250115,165600,639415271,1386,1386,1386,1386,0
20250115,165500,639415271,1386,1386,1386,1386,0
20250115,165400,639415271,1386,1386,1386,1386,0
20250115,165300,639415271,1386,1386,1386,1386,0
20250115,165200,639415271,1386,1386,1386,1386,0
20250115,165100,639415271,1386,1386,1386,1386,0
20250115,165000,639415271,1386,1386,1386,1386,0
20250115,164900,639415271,1386,1386,1386,1386,0
20250115,164800,639415271,1386,1386,1386,1386,0
20250115,164700,639415271,1386,1386,1386,1386,0
20250115,164600,639415271,1386,1386,1386,1386,10017
20250115,164500,639415271,1386,1386,1386,1386,0
20250115,164400,639415271,1386,1386,1386,1386,0
20250115,164300,639415271,1386,1386,1386,1386,0
20250115,164200,639415271,1386,1386,1386,1386,0
20250115,164100,639415271,1386,1386,1386,1386,0
20250115,164000,639415271,1386,1386,1386,1386,0
20250115,163900,639415271,1386,1386,1386,1386,0
20250115,163800,639415271,1386,1386,1386,1386,0
20250115,163700,639415271,1386,1386,1386,1386,0
20250115,163600,639415271,1386,1386,1386,1386,0
20250115,163500,639415271,1386,1386,1386,1386,0
20250115,163400,639415271,1386,1386,1386,1386,0
20250115,163300,639415271,1386,1386,1386,1386,0
20250115,163200,639415271,1386,1386,1386,1386,0
20250115,163100,639415271,1386,1386,1386,1386,0
20250115,163000,639415271,1386,1386,1386,1386,0
20250115,162900,639415271,1386,1386,1386,1386,0
20250115,162800,639415271,1386,1386,1386,1386,0
20250115,162700,639415271,1386,1386,1386,1386,0
20250115,162600,639415271,1386,1386,1386,1386,0
20250115,162500,639415271,1386,1386,1386,1386,0
20250115,162400,639415271,1386,1386,1386,1386,0
20250115,162300,639415271,1386,1386,1386,1386,0
20250115,162200,639415271,1386,1386,1386,1386,0
20250115,162100,639415271,1386,1386,1386,1386,0
20250115,162000,639415271,1386,1386,1386,1386,0
20250115,161900,639415271,1386,1386,1386,1386,0
20250115,161800,639415271,1386,1386,1386,1386,0
20250115,161700,639415271,1386,1386,1386,1386,0
20250115,161600,639415271,1386,1386,1386,1386,10017
20250115,161500,639415271,1386,1386,1386,1386,0
20250115,161400,639415271,1386,1386,1386,1386,0
20250115,161300,639415271,1386,1386,1386,1386,0
20250115,161200,639415271,1386,1386,1386,1386,0
20250115,161100,639415271,1386,1386,1386,1386,0
20250115,161000,639415271,1386,1386,1386,1386,0
20250115,160900,639415271,1386,1386,1386,1386,0
20250115,160800,639415271,1386,1386,1386,1386,0
20250115,160700,639415271,1386,1386,1386,1386,0
20250115,160600,639415271,1386,1386,1386,1386,0
20250115,160500,639415271,1386,1386,1386,1386,0
20250115,160400,639415271,1386,1386,1386,1386,0
20250115,160300,639415271,1386,1386,1386,1386,0
20250115,160200,639415271,1386,1386,1386,1386,0
20250115,160100,639415271,1386,1386,1386,1386,0
20250115,160000,639415271,1386,1386,1386,1386,0
20250115,155900,639415271,1386,1386,1386,1386,0
20250115,155800,639415271,1386,1386,1386,1386,0
20250115,155700,639415271,1386,1386,1386,1386,0
20250115,155600,639415271,1386,1386,1386,1386,0
20250115,155500,639415271,1386,1386,1386,1386,0
20250115,155400,639415271,1386,1386,1386,1386,0
20250115,155300,639415271,1386,1386,1386,1386,0
20250115,155200,639415271,1386,1386,1386,1386,0
20250115,155100,639415271,1386,1386,1386,1386,0
20250115,155000,639415271,1386,1386,1386,1386,0
20250115,154900,639415271,1386,1386,1386,1386,0
20250115,154800,639415271,1386,1386,1386,1386,0
20250115,154700,639415271,1386,1386,1386,1386,0
20250115,154600,639415271,1386,1386,1386,1386,10017
20250115,154500,639415271,1386,1386,1386,1386,0
20250115,154400,639415271,1386,1386,1386,1386,0
20250115,154300,639415271,1386,1386,1386,1386,0
20250115,154200,639415271,1386,1386,1386,1386,0
20250115,154100,639415271,1386,1386,1386,1386,0
20250115,154000,639415271,1386,1386,1386,1386,0
20250115,153900,639415271,1386,1386,1386,1386,0
20250115,153800,639415271,1386,1386,1386,1386,0
20250115,153700,639415271,1386,1386,1386,1386,0
20250115,153600,639415271,1386,1386,1386,1386,0
20250115,153500,639415271,1386,1386,1386,1386,0
20250115,153400,639415271,1386,1386,1386,1386,0
20250115,153300,639415271,1386,1386,1386,1386,0
20250115,153200,639415271,1386,1386,1386,1386,0
20250115,153100,639415271,1386,1386,1386,1386,0
20250115,153000,639415271,1386,1386,1386,1386,10017
20250115,152900,625531709,1384,1384,1384,1384,0
20250115,152800,625531709,1384,1384,1384,1384,0
20250115,152700,625531709,1384,1384,1384,1384,0
20250115,152600,625531709,1384,1384,1384,1384,0
20250115,152500,625531709,1384,1384,1384,1384,0
20250115,152400,625531709,1384,1384,1384,1384,0
20250115,152300,625531709,1384,1384,1384,1384,0
20250115,152200,625531709,1384,1384,1384,1384,0
20250115,152100,625531709,1384,1384,1384,1384,0
20250115,152000,625531709,1384,1384,1384,1384,0
20250115,151900,625531709,1384,1384,1384,1383,2901
20250115,151800,621519225,1384,1383,1384,1383,950
20250115,151700,620205341,1383,1383,1383,1383,2
20250115,151600,620202575,1383,1383,1383,1383,323
20250115,151500,619755866,1383,1383,1383,1383,3
20250115,151400,619751717,1383,1383,1383,1383,13
20250115,151300,619733738,1384,1383,1384,1383,991
20250115,151200,618363183,1384,1384,1384,1384,8
20250115,151100,618352111,1383,1382,1384,1382,9
20250115,151000,618339665,1384,1383,1384,1382,3974
20250115,150900,612844491,1383,1383,1383,1383,2101
20250115,150800,609938808,1383,1383,1383,1383,1
20250115,150700,609937425,1383,1381,1383,1381,117
20250115,150600,609775760,1383,1383,1384,1383,3226
20250115,150500,605314064,1383,1383,1383,1383,0
20250115,150400,605314064,1383,1382,1383,1382,3467
20250115,150300,600520407,1382,1382,1382,1382,1216
20250115,150200,598839895,1382,1382,1382,1382,100
20250115,150100,598701695,1382,1381,1382,1381,1200
20250115,150000,597044295,1381,1381,1381,1381,1544
20250115,145900,594912031,1381,1383,1383,1381,273
20250115,145800,594534618,1383,1383,1383,1383,501
20250115,145700,593841735,1380,1382,1382,1380,4160
20250115,145600,588099633,1382,1382,1382,1382,219
20250115,145500,587796975,1382,1384,1384,1382,1001
20250115,145400,586413591,1383,1383,1383,1383,36
20250115,145300,586363803,1384,1384,1384,1384,0
20250115,145200,586363803,1384,1382,1384,1380,1393
20250115,145100,584436727,1382,1382,1382,1380,1613
20250115,145000,582210783,1380,1381,1381,1380,16338
20250115,144900,559663220,1381,1381,1381,1381,956
20250115,144800,558342984,1381,1381,1381,1380,70
20250115,144700,558246344,1381,1380,1381,1380,103
20250115,144600,558104203,1380,1381,1381,1380,5403
20250115,144500,550642760,1382,1381,1382,1381,27
20250115,144400,550605472,1381,1381,1381,1380,896
20250115,144300,549368418,1381,1381,1381,1381,3131
20250115,144200,545044507,1381,1381,1381,1381,80
20250115,144100,544934027,1381,1381,1381,1381,799
20250115,144000,543830608,1381,1381,1381,1381,2070
20250115,143900,540971938,1381,1381,1381,1381,53
20250115,143800,540898745,1382,1382,1382,1382,2511
20250115,143700,537428543,1382,1382,1382,1382,11
20250115,143600,537413341,1381,1381,1381,1381,1000
20250115,143500,536032341,1381,1381,1382,1381,2201
20250115,143400,532992759,1382,1382,1382,1382,7
20250115,143300,532983085,1383,1383,1383,1383,63
20250115,143200,532895956,1384,1383,1384,1383,18
20250115,143100,532871061,1383,1383,1383,1383,10
20250115,143000,532857231,1383,1383,1383,1383,554
20250115,142900,532091049,1381,1381,1381,1381,50
20250115,142800,532021999,1381,1381,1381,1381,763
20250115,142700,530968296,1383,1383,1383,1383,0
20250115,142600,530968296,1383,1383,1383,1383,1
20250115,142500,530966913,1381,1381,1381,1381,0
20250115,142400,530966913,1381,1382,1382,1381,1056
20250115,142300,529508542,1381,1380,1381,1380,1826
20250115,142200,526987088,1380,1380,1380,1380,669
20250115,142100,526063868,1380,1380,1380,1380,201
20250115,142000,525786488,1380,1380,1381,1380,2740
20250115,141900,522005147,1381,1381,1381,1381,3349
20250115,141800,517380178,1381,1381,1381,1381,110
20250115,141700,517228268,1382,1382,1382,1382,1086
20250115,141600,515727416,1381,1381,1381,1381,210
20250115,141500,515437406,1380,1381,1381,1380,3018
20250115,141400,511272558,1380,1381,1381,1380,888
20250115,141300,510046950,1381,1383,1383,1381,371
20250115,141200,509534589,1383,1383,1383,1383,0
20250115,141100,509534589,1383,1381,1383,1381,81
20250115,141000,509422684,1383,1383,1383,1383,1
20250115,140900,509421301,1381,1383,1383,1381,1206
20250115,140800,507755577,1383,1383,1383,1383,70
20250115,140700,507658767,1380,1383,1383,1380,15
20250115,140600,507638037,1384,1382,1384,1380,1501
20250115,140500,505565023,1383,1384,1385,1383,106
20250115,140400,505418373,1384,1382,1384,1382,1302
20250115,140300,503617407,1384,1384,1384,1384,0
20250115,140200,503617407,1384,1384,1384,1384,1
20250115,140100,503616023,1380,1380,1380,1380,0
20250115,140000,503616023,1380,1383,1383,1380,2000
20250115,135900,500855751,1385,1385,1385,1385,0
20250115,135800,500855751,1385,1384,1385,1384,162
20250115,135700,500631424,1385,1385,1385,1385,0
20250115,135600,500631424,1385,1385,1385,1385,1153
20250115,135500,499034519,1385,1385,1385,1385,5371
20250115,135400,491595684,1385,1383,1385,1383,10629
20250115,135300,476877826,1380,1380,1380,1380,0
20250115,135200,476877826,1380,1380,1380,1380,6
20250115,135100,476869546,1380,1380,1380,1380,470
20250115,135000,476220946,1382,1383,1383,1382,330
20250115,134900,475764586,1383,1383,1383,1382,302
20250115,134800,475346921,1382,1381,1382,1381,462
20250115,134700,474708630,1380,1380,1380,1380,513
20250115,134600,474000690,1379,1380,1380,1379,400
20250115,134500,473449004,1380,1380,1380,1379,2096
20250115,134400,470558000,1380,1380,1380,1380,321
20250115,134300,470115020,1380,1380,1380,1380,0
20250115,134200,470115020,1380,1380,1380,1380,600
20250115,134100,469287020,1381,1381,1381,1381,26
20250115,134000,469251114,1381,1381,1381,1381,141
20250115,133900,469056393,1381,1381,1381,1381,1
20250115,133800,469055012,1382,1382,1382,1382,300
20250115,133700,468640412,1382,1380,1382,1380,3
20250115,133600,468636270,1382,1382,1382,1382,0
20250115,133500,468636270,1382,1382,1382,1382,12
20250115,133400,468619686,1382,1382,1382,1382,1
20250115,133300,468618304,1380,1380,1380,1380,487
20250115,133200,467946244,1380,1380,1380,1380,10
20250115,133100,467932444,1380,1380,1380,1380,510
20250115,133000,467228644,1379,1379,1379,1379,0
20250115,132900,467228644,1379,1380,1380,1379,1288
20250115,132800,465451324,1381,1381,1381,1381,504
20250115,132700,464755300,1381,1381,1381,1381,2509
20250115,132600,461290371,1380,1380,1380,1380,0
20250115,132500,461290371,1380,1380,1380,1380,5289
20250115,132400,453991551,1380,1381,1381,1380,2227
20250115,132300,450917307,1382,1382,1382,1382,111
20250115,132200,450763905,1384,1384,1384,1384,31
20250115,132100,450721001,1384,1384,1384,1384,1239
20250115,132000,449006225,1384,1384,1384,1384,0
20250115,131900,449006225,1384,1384,1384,1384,0
20250115,131800,449006225,1384,1384,1384,1384,1
20250115,131700,449004841,1384,1384,1384,1384,0
20250115,131600,449004841,1384,1384,1384,1384,241
20250115,131500,448671297,1384,1384,1384,1384,0
20250115,131400,448671297,1384,1384,1384,1384,14
20250115,131300,448651921,1384,1384,1384,1381,27
20250115,131200,448614556,1384,1383,1385,1383,1000
20250115,131100,447230761,1383,1383,1383,1383,2
20250115,131000,447227995,1383,1383,1383,1383,10
20250115,130900,447214165,1383,1381,1383,1380,263
20250115,130800,446851040,1380,1380,1380,1380,2
20250115,130700,446848280,1381,1381,1381,1381,0
20250115,130600,446848280,1381,1381,1381,1381,0
20250115,130500,446848280,1381,1379,1381,1379,2001
20250115,130400,444088899,1381,1381,1381,1381,1
20250115,130300,444087518,1379,1379,1379,1379,77
20250115,130200,443981335,1381,1381,1381,1381,0
20250115,130100,443981335,1381,1381,1381,1381,5
20250115,130000,443974430,1381,1381,1381,1381,0
20250115,125900,443974430,1381,1379,1381,1379,281
20250115,125800,443586893,1379,1379,1379,1379,3250
20250115,125700,439105143,1379,1381,1381,1379,7136
20250115,125600,429264557,1381,1379,1381,1379,2847
20250115,125500,425338541,1380,1381,1381,1380,3
20250115,125400,425334400,1381,1381,1381,1381,0
20250115,125300,425334400,1381,1380,1381,1379,14
20250115,125200,425315088,1379,1379,1380,1379,797
20250115,125100,424215568,1380,1382,1382,1380,2951
20250115,125000,420142063,1383,1383,1383,1383,144
20250115,124900,419942911,1383,1383,1383,1383,32
20250115,124800,419898655,1385,1380,1385,1380,851
20250115,124700,418720030,1384,1384,1384,1384,19
20250115,124600,418693734,1384,1384,1384,1384,93
20250115,124500,418565022,1384,1384,1384,1384,325
20250115,124400,418115222,1384,1380,1384,1380,128
20250115,124300,417938578,1381,1383,1383,1381,1486
20250115,124200,415886074,1384,1384,1384,1384,1
20250115,124100,415884690,1383,1383,1383,1383,47
20250115,124000,415819689,1384,1384,1384,1382,8
20250115,123900,415808619,1384,1382,1384,1382,101
20250115,123800,415669035,1384,1384,1384,1384,5
20250115,123700,415662115,1384,1384,1384,1384,18
20250115,123600,415637203,1384,1384,1384,1383,990
20250115,123500,414268031,1384,1384,1384,1384,248
20250115,123400,413924799,1385,1385,1385,1385,117
20250115,123300,413762754,1385,1385,1385,1385,1
20250115,123200,413761369,1385,1385,1385,1385,2000
20250115,123100,410991369,1385,1385,1386,1385,3
20250115,123000,410987213,1383,1380,1383,1379,2937
20250115,122900,406934109,1380,1380,1380,1380,182
20250115,122800,406682949,1380,1380,1380,1380,1977
20250115,122700,403954689,1380,1380,1380,1379,6442
20250115,122600,395069729,1379,1379,1379,1379,14
20250115,122500,395050423,1380,1380,1380,1379,214
20250115,122400,394755140,1380,1380,1380,1380,1883
20250115,122300,392156600,1380,1380,1380,1380,262
20250115,122200,391795040,1379,1379,1379,1379,0
20250115,122100,391795040,1379,1379,1379,1379,64
20250115,122000,391706784,1379,1379,1379,1379,795
20250115,121900,390610479,1379,1378,1379,1378,1500
20250115,121800,388543279,1378,1378,1378,1378,100
20250115,121700,388405479,1379,1379,1379,1379,2478
20250115,121600,384988317,1378,1379,1379,1378,170
20250115,121500,384754017,1379,1379,1379,1378,1963
20250115,121400,382048626,1379,1379,1379,1379,240
20250115,121300,381717666,1379,1379,1379,1379,11
20250115,121200,381702497,1379,1379,1379,1379,0
20250115,121100,381702497,1379,1379,1379,1379,2
20250115,121000,381699739,1379,1378,1379,1378,593
20250115,120900,380881994,1378,1378,1378,1378,0
20250115,120800,380881994,1378,1379,1379,1378,1437
20250115,120700,378900721,1379,1378,1379,1378,1239
20250115,120600,377193277,1379,1379,1379,1378,14
20250115,120500,377173972,1379,1380,1380,1379,2362
20250115,120400,373916773,1379,1379,1380,1379,231
20250115,120300,373598222,1380,1379,1380,1379,412
20250115,120200,373029960,1380,1380,1380,1380,1
20250115,120100,373028580,1379,1379,1379,1379,890
20250115,120000,371801270,1380,1379,1380,1379,31
20250115,115900,371758491,1379,1380,1380,1379,941
20250115,115800,370460490,1380,1380,1380,1380,0
20250115,115700,370460490,1380,1380,1380,1380,0
20250115,115600,370460490,1380,1380,1380,1380,10
20250115,115500,370446690,1380,1380,1380,1380,526
20250115,115400,369720810,1380,1380,1380,1380,270
20250115,115300,369348210,1379,1379,1379,1379,30
20250115,115200,369306840,1380,1380,1380,1380,1
20250115,115100,369305460,1379,1380,1380,1379,452
20250115,115000,368682144,1380,1380,1380,1380,52
20250115,114900,368610384,1379,1380,1380,1379,2251
20250115,114800,365504014,1380,1379,1380,1379,925
20250115,114700,364228317,1378,1378,1379,1378,1071
20250115,114600,362751753,1378,1378,1378,1378,1
20250115,114500,362750375,1379,1378,1379,1378,5
20250115,114400,362743484,1378,1379,1379,1378,234
20250115,114300,362420801,1379,1379,1380,1378,354
20250115,114200,361932629,1380,1380,1380,1380,113
20250115,114100,361776689,1380,1380,1380,1380,0
20250115,114000,361776689,1380,1379,1380,1379,246
20250115,113900,361437259,1380,1380,1380,1379,658
20250115,113800,360529719,1380,1380,1380,1380,0
20250115,113700,360529719,1380,1380,1380,1380,369
20250115,113600,360020499,1380,1380,1380,1380,5
20250115,113500,360013599,1380,1380,1380,1380,50
20250115,113400,359944599,1380,1380,1380,1380,142
20250115,113300,359748639,1380,1380,1380,1380,155
20250115,113200,359534739,1380,1380,1380,1380,10
20250115,113100,359520939,1380,1380,1380,1380,248
20250115,113000,359178699,1380,1380,1381,1380,335
20250115,112900,358716144,1381,1379,1381,1379,1827
20250115,112800,356195208,1379,1379,1379,1379,3183
20250115,112700,351805851,1379,1379,1379,1379,200
20250115,112600,351530051,1379,1380,1380,1379,1099
20250115,112500,350014527,1379,1380,1380,1379,190
20250115,112400,349752438,1380,1380,1380,1380,75
20250115,112300,349648938,1380,1380,1381,1380,37
20250115,112200,349597876,1381,1381,1381,1381,0
20250115,112100,349597876,1381,1381,1381,1381,8
20250115,112000,349586828,1381,1381,1381,1381,89
20250115,111900,349463919,1380,1380,1380,1380,20
20250115,111800,349436319,1380,1380,1380,1380,1267
20250115,111700,347687859,1380,1381,1381,1380,38
20250115,111600,347635394,1381,1381,1381,1381,0
20250115,111500,347635394,1381,1380,1381,1380,1058
20250115,111400,346175298,1380,1380,1380,1380,68
20250115,111300,346081458,1381,1381,1381,1381,15
20250115,111200,346060743,1381,1381,1381,1381,1000
20250115,111100,344679743,1381,1380,1381,1380,2001
20250115,111000,341918362,1380,1381,1381,1380,5
20250115,110900,341911461,1381,1380,1381,1380,534
20250115,110800,341174540,1380,1380,1380,1380,190
20250115,110700,340912340,1381,1381,1381,1381,1
20250115,110600,340910959,1380,1381,1381,1380,596
20250115,110500,340088478,1380,1379,1380,1378,547
20250115,110400,339333807,1380,1380,1380,1380,323
20250115,110300,338888067,1380,1378,1380,1378,3242
20250115,110200,334414316,1378,1380,1380,1378,671
20250115,110100,333489480,1380,1379,1380,1379,217
20250115,110000,333190236,1379,1378,1379,1378,108
20250115,105900,333041308,1379,1379,1380,1379,1336
20250115,105800,331198745,1380,1381,1381,1378,3786
20250115,105700,325978451,1381,1379,1381,1379,2173
20250115,105600,322981882,1379,1381,1381,1379,10544
20250115,105500,308433575,1381,1382,1382,1381,19
20250115,105400,308407321,1381,1381,1381,1381,642
20250115,105300,307520719,1382,1382,1382,1382,369
20250115,105200,307010761,1382,1382,1382,1382,34
20250115,105100,306963773,1382,1382,1382,1381,2804
20250115,105000,303091145,1382,1382,1382,1382,0
20250115,104900,303091145,1382,1382,1382,1382,662
20250115,104800,302176261,1384,1381,1384,1380,3001
20250115,104700,298034755,1384,1384,1384,1384,1
20250115,104600,298033371,1380,1381,1384,1380,1006
20250115,104500,296644096,1381,1383,1383,1381,2814
20250115,104400,292756894,1384,1384,1384,1384,701
20250115,104300,291786710,1385,1385,1385,1385,1
20250115,104200,291785325,1383,1384,1384,1383,500
20250115,104100,291093814,1385,1385,1385,1385,1151
20250115,104000,289499679,1385,1385,1385,1385,400
20250115,103900,288945679,1385,1385,1385,1385,610
20250115,103800,288100829,1385,1385,1385,1385,646
20250115,103700,287206119,1383,1383,1383,1383,1
20250115,103600,287204736,1383,1383,1383,1383,162
20250115,103500,286980690,1383,1384,1384,1383,114
20250115,103400,286823018,1384,1384,1384,1384,226
20250115,103300,286510234,1384,1383,1384,1382,1541
20250115,103200,284379013,1383,1383,1383,1383,250
20250115,103100,284033263,1384,1384,1384,1384,0
20250115,103000,284033263,1384,1382,1384,1382,536
20250115,102900,283292509,1382,1384,1384,1382,560
20250115,102800,282518479,1384,1384,1384,1384,53
20250115,102700,282445127,1385,1385,1385,1385,100
20250115,102600,282306627,1385,1385,1385,1385,0
20250115,102500,282306627,1385,1385,1385,1385,0
20250115,102400,282306627,1385,1385,1385,1385,19
20250115,102300,282280312,1385,1385,1385,1385,2083
20250115,102200,279395357,1385,1381,1385,1381,1416
20250115,102100,277439857,1381,1380,1381,1380,213
20250115,102000,277145891,1380,1381,1381,1380,2195
20250115,101900,274116108,1381,1381,1381,1381,825
20250115,101800,272976783,1381,1381,1381,1381,0
20250115,101700,272976783,1381,1382,1382,1381,20
20250115,101600,272949157,1381,1381,1381,1381,0
20250115,101500,272949157,1381,1381,1381,1381,0
20250115,101400,272949157,1381,1381,1381,1381,27
20250115,101300,272911870,1382,1384,1384,1382,562
20250115,101200,272134825,1384,1384,1384,1384,40
20250115,101100,272079465,1384,1384,1384,1384,620
20250115,101000,271221385,1385,1385,1385,1385,10
20250115,100900,271207535,1385,1385,1385,1385,173
20250115,100800,270967930,1385,1385,1385,1385,7
20250115,100700,270958235,1385,1385,1385,1385,20
20250115,100600,270930535,1384,1384,1384,1384,156
20250115,100500,270714631,1384,1384,1384,1384,1519
20250115,100400,268612335,1384,1384,1384,1384,0
20250115,100300,268612335,1384,1385,1385,1384,1116
20250115,100200,267067677,1385,1386,1386,1385,2166
20250115,100100,264065602,1386,1388,1388,1386,241
20250115,100000,263731097,1388,1383,1388,1383,106
20250115,095900,263583994,1383,1382,1383,1381,3740
20250115,095800,258414901,1382,1380,1382,1380,1158
20250115,095700,256816845,1380,1382,1382,1380,101
20250115,095600,256677363,1382,1381,1382,1380,3661
20250115,095500,251620661,1382,1382,1382,1380,564
20250115,095400,250841948,1382,1382,1382,1382,0
20250115,095300,250841948,1382,1382,1382,1382,148
20250115,095200,250637412,1382,1382,1383,1382,1047
20250115,095100,249190444,1382,1382,1382,1382,680
20250115,095000,248250684,1383,1383,1383,1383,750
20250115,094900,247213434,1383,1383,1383,1383,0
20250115,094800,247213434,1383,1382,1383,1382,1118
20250115,094700,245668239,1382,1381,1382,1380,5596
20250115,094600,237944362,1380,1381,1381,1380,2082
20250115,094500,235071190,1381,1380,1381,1380,909
20250115,094400,233816647,1381,1381,1381,1380,5929
20250115,094300,225634523,1381,1381,1381,1380,125
20250115,094200,225462006,1381,1383,1383,1381,3120
20250115,094100,221152252,1383,1383,1383,1381,1554
20250115,094000,219004556,1383,1382,1383,1381,2382
20250115,093900,215713644,1383,1382,1383,1382,3
20250115,093800,215709497,1380,1382,1382,1380,10894
20250115,093700,200669104,1383,1383,1383,1382,777
20250115,093600,199595153,1383,1384,1384,1382,9189
20250115,093500,186888204,1388,1388,1388,1384,532
20250115,093400,186151864,1384,1388,1388,1384,511
20250115,093300,185442803,1388,1388,1388,1383,1124
20250115,093200,183888286,1383,1389,1389,1383,1755
20250115,093100,181459849,1385,1385,1389,1384,2586
20250115,093000,177879471,1385,1385,1386,1385,2639
20250115,092900,174224432,1390,1386,1390,1385,582
20250115,092800,173418330,1390,1390,1390,1390,0
20250115,092700,173418330,1390,1390,1390,1390,2
20250115,092600,173415550,1390,1390,1392,1390,1400
20250115,092500,171469548,1385,1390,1390,1385,4189
20250115,092400,165666943,1390,1388,1390,1388,9376
20250115,092300,152653053,1387,1388,1388,1387,401
20250115,092200,152096865,1387,1387,1387,1386,4544
20250115,092100,145794837,1387,1387,1388,1384,11566
20250115,092000,129768689,1387,1387,1388,1386,12069
20250115,091900,113028599,1388,1390,1390,1387,5032
20250115,091800,106042945,1387,1390,1390,1387,3406
20250115,091700,101314713,1390,1392,1392,1388,3164
20250115,091600,96918604,1390,1393,1393,1390,12443
20250115,091500,79619160,1393,1393,1393,1393,54
20250115,091400,79543938,1393,1393,1393,1390,6908
20250115,091300,69937969,1392,1396,1396,1391,5267
20250115,091200,62608100,1396,1393,1396,1392,1347
20250115,091100,60731546,1393,1398,1398,1393,5403
20250115,091000,53195314,1398,1396,1401,1396,2290
20250115,090900,49995665,1398,1402,1402,1398,1555
20250115,090800,47817200,1401,1400,1401,1400,5557
20250115,090700,40036022,1400,1400,1400,1400,106
20250115,090600,39887622,1400,1395,1400,1395,1712
20250115,090500,37498688,1400,1402,1402,1399,1376
20250115,090400,35571866,1402,1404,1404,1394,3328
20250115,090300,30928685,1404,1404,1404,1400,356
20250115,090200,30428865,1404,1394,1404,1394,9286
20250115,090100,17463209,1393,1388,1394,1388,2004
20250115,090000,14670657,1395,1389,1399,1387,10550