KissMeData/098460/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200800,9974020860,9020,9020,9020,9020,14048
20250106,200700,9974020860,9020,9020,9020,9020,0
20250106,200600,9974020860,9020,9020,9020,9020,0
20250106,200500,9974020860,9020,9020,9020,9020,0
20250106,200400,9974020860,9020,9020,9020,9020,0
20250106,200300,9974020860,9020,9020,9020,9020,0
20250106,200200,9974020860,9020,9020,9020,9020,0
20250106,200100,9974020860,9020,9020,9020,9020,0
20250106,200000,9974020860,9020,9020,9020,9020,0
20250106,195900,9974020860,9020,9020,9020,9020,0
20250106,195800,9974020860,9020,9020,9020,9020,0
20250106,195700,9974020860,9020,9020,9020,9020,0
20250106,195600,9974020860,9020,9020,9020,9020,0
20250106,195500,9974020860,9020,9020,9020,9020,0
20250106,195400,9974020860,9020,9020,9020,9020,0
20250106,195300,9974020860,9020,9020,9020,9020,0
20250106,195200,9974020860,9020,9020,9020,9020,0
20250106,195100,9974020860,9020,9020,9020,9020,0
20250106,195000,9974020860,9020,9020,9020,9020,0
20250106,194900,9974020860,9020,9020,9020,9020,0
20250106,194800,9974020860,9020,9020,9020,9020,0
20250106,194700,9974020860,9020,9020,9020,9020,0
20250106,194600,9974020860,9020,9020,9020,9020,0
20250106,194500,9974020860,9020,9020,9020,9020,0
20250106,194400,9974020860,9020,9020,9020,9020,0
20250106,194300,9974020860,9020,9020,9020,9020,0
20250106,194200,9974020860,9020,9020,9020,9020,0
20250106,194100,9974020860,9020,9020,9020,9020,0
20250106,194000,9974020860,9020,9020,9020,9020,0
20250106,193900,9974020860,9020,9020,9020,9020,0
20250106,193800,9974020860,9020,9020,9020,9020,14048
20250106,193700,9974020860,9020,9020,9020,9020,0
20250106,193600,9974020860,9020,9020,9020,9020,0
20250106,193500,9974020860,9020,9020,9020,9020,0
20250106,193400,9974020860,9020,9020,9020,9020,0
20250106,193300,9974020860,9020,9020,9020,9020,0
20250106,193200,9974020860,9020,9020,9020,9020,0
20250106,193100,9974020860,9020,9020,9020,9020,0
20250106,193000,9974020860,9020,9020,9020,9020,0
20250106,192900,9974020860,9020,9020,9020,9020,0
20250106,192800,9974020860,9020,9020,9020,9020,0
20250106,192700,9974020860,9020,9020,9020,9020,0
20250106,192600,9974020860,9020,9020,9020,9020,0
20250106,192500,9974020860,9020,9020,9020,9020,0
20250106,192400,9974020860,9020,9020,9020,9020,0
20250106,192300,9974020860,9020,9020,9020,9020,0
20250106,192200,9974020860,9020,9020,9020,9020,0
20250106,192100,9974020860,9020,9020,9020,9020,0
20250106,192000,9974020860,9020,9020,9020,9020,0
20250106,191900,9974020860,9020,9020,9020,9020,0
20250106,191800,9974020860,9020,9020,9020,9020,0
20250106,191700,9974020860,9020,9020,9020,9020,0
20250106,191600,9974020860,9020,9020,9020,9020,0
20250106,191500,9974020860,9020,9020,9020,9020,0
20250106,191400,9974020860,9020,9020,9020,9020,0
20250106,191300,9974020860,9020,9020,9020,9020,0
20250106,191200,9974020860,9020,9020,9020,9020,0
20250106,191100,9974020860,9020,9020,9020,9020,0
20250106,191000,9974020860,9020,9020,9020,9020,0
20250106,190900,9974020860,9020,9020,9020,9020,0
20250106,190800,9974020860,9020,9020,9020,9020,14048
20250106,190700,9974020860,9020,9020,9020,9020,0
20250106,190600,9974020860,9020,9020,9020,9020,0
20250106,190500,9974020860,9020,9020,9020,9020,0
20250106,190400,9974020860,9020,9020,9020,9020,0
20250106,190300,9974020860,9020,9020,9020,9020,0
20250106,190200,9974020860,9020,9020,9020,9020,0
20250106,190100,9974020860,9020,9020,9020,9020,0
20250106,190000,9974020860,9020,9020,9020,9020,0
20250106,185900,9974020860,9020,9020,9020,9020,0
20250106,185800,9974020860,9020,9020,9020,9020,0
20250106,185700,9974020860,9020,9020,9020,9020,0
20250106,185600,9974020860,9020,9020,9020,9020,0
20250106,185500,9974020860,9020,9020,9020,9020,0
20250106,185400,9974020860,9020,9020,9020,9020,0
20250106,185300,9974020860,9020,9020,9020,9020,0
20250106,185200,9974020860,9020,9020,9020,9020,0
20250106,185100,9974020860,9020,9020,9020,9020,0
20250106,185000,9974020860,9020,9020,9020,9020,0
20250106,184900,9974020860,9020,9020,9020,9020,0
20250106,184800,9974020860,9020,9020,9020,9020,0
20250106,184700,9974020860,9020,9020,9020,9020,0
20250106,184600,9974020860,9020,9020,9020,9020,0
20250106,184500,9974020860,9020,9020,9020,9020,0
20250106,184400,9974020860,9020,9020,9020,9020,0
20250106,184300,9974020860,9020,9020,9020,9020,0
20250106,184200,9974020860,9020,9020,9020,9020,0
20250106,184100,9974020860,9020,9020,9020,9020,0
20250106,184000,9974020860,9020,9020,9020,9020,0
20250106,183900,9974020860,9020,9020,9020,9020,0
20250106,183800,9974020860,9020,9020,9020,9020,14048
20250106,183700,9974020860,9020,9020,9020,9020,0
20250106,183600,9974020860,9020,9020,9020,9020,0
20250106,183500,9974020860,9020,9020,9020,9020,0
20250106,183400,9974020860,9020,9020,9020,9020,0
20250106,183300,9974020860,9020,9020,9020,9020,0
20250106,183200,9974020860,9020,9020,9020,9020,0
20250106,183100,9974020860,9020,9020,9020,9020,0
20250106,183000,9974020860,9020,9020,9020,9020,0
20250106,182900,9974020860,9020,9020,9020,9020,0
20250106,182800,9974020860,9020,9020,9020,9020,0
20250106,182700,9974020860,9020,9020,9020,9020,0
20250106,182600,9974020860,9020,9020,9020,9020,0
20250106,182500,9974020860,9020,9020,9020,9020,0
20250106,182400,9974020860,9020,9020,9020,9020,0
20250106,182300,9974020860,9020,9020,9020,9020,0
20250106,182200,9974020860,9020,9020,9020,9020,0
20250106,182100,9974020860,9020,9020,9020,9020,0
20250106,182000,9974020860,9020,9020,9020,9020,0
20250106,181900,9974020860,9020,9020,9020,9020,0
20250106,181800,9974020860,9020,9020,9020,9020,0
20250106,181700,9974020860,9020,9020,9020,9020,0
20250106,181600,9974020860,9020,9020,9020,9020,0
20250106,181500,9974020860,9020,9020,9020,9020,0
20250106,181400,9974020860,9020,9020,9020,9020,0
20250106,181300,9974020860,9020,9020,9020,9020,0
20250106,181200,9974020860,9020,9020,9020,9020,0
20250106,181100,9974020860,9020,9020,9020,9020,0
20250106,181000,9974020860,9020,9020,9020,9020,0
20250106,180900,9974020860,9020,9020,9020,9020,0
20250106,180800,9974020860,9020,9020,9020,9020,14048
20250106,180700,9974020860,9020,9020,9020,9020,0
20250106,180600,9974020860,9020,9020,9020,9020,0
20250106,180500,9974020860,9020,9020,9020,9020,0
20250106,180400,9974020860,9020,9020,9020,9020,0
20250106,180300,9974020860,9020,9020,9020,9020,0
20250106,180200,9974020860,9020,9020,9020,9020,0
20250106,180100,9974020860,9020,9020,9020,9020,0
20250106,180000,9974020860,9020,9020,9020,9020,0
20250106,175900,9974020860,9020,9020,9020,9020,0
20250106,175800,9974020860,9020,9020,9020,9020,0
20250106,175700,9974020860,9020,9020,9020,9020,0
20250106,175600,9974020860,9020,9020,9020,9020,0
20250106,175500,9974020860,9020,9020,9020,9020,0
20250106,175400,9974020860,9020,9020,9020,9020,0
20250106,175300,9974020860,9020,9020,9020,9020,0
20250106,175200,9974020860,9020,9020,9020,9020,0
20250106,175100,9974020860,9020,9020,9020,9020,0
20250106,175000,9974020860,9020,9020,9020,9020,0
20250106,174900,9974020860,9020,9020,9020,9020,0
20250106,174800,9974020860,9020,9020,9020,9020,0
20250106,174700,9974020860,9020,9020,9020,9020,0
20250106,174600,9974020860,9020,9020,9020,9020,0
20250106,174500,9974020860,9020,9020,9020,9020,0
20250106,174400,9974020860,9020,9020,9020,9020,0
20250106,174300,9974020860,9020,9020,9020,9020,0
20250106,174200,9974020860,9020,9020,9020,9020,0
20250106,174100,9974020860,9020,9020,9020,9020,0
20250106,174000,9974020860,9020,9020,9020,9020,0
20250106,173900,9974020860,9020,9020,9020,9020,0
20250106,173800,9974020860,9020,9020,9020,9020,14048
20250106,173700,9974020860,9020,9020,9020,9020,0
20250106,173600,9974020860,9020,9020,9020,9020,0
20250106,173500,9974020860,9020,9020,9020,9020,0
20250106,173400,9974020860,9020,9020,9020,9020,0
20250106,173300,9974020860,9020,9020,9020,9020,0
20250106,173200,9974020860,9020,9020,9020,9020,0
20250106,173100,9974020860,9020,9020,9020,9020,0
20250106,173000,9974020860,9020,9020,9020,9020,0
20250106,172900,9974020860,9020,9020,9020,9020,0
20250106,172800,9974020860,9020,9020,9020,9020,0
20250106,172700,9974020860,9020,9020,9020,9020,0
20250106,172600,9974020860,9020,9020,9020,9020,0
20250106,172500,9974020860,9020,9020,9020,9020,0
20250106,172400,9974020860,9020,9020,9020,9020,0
20250106,172300,9974020860,9020,9020,9020,9020,0
20250106,172200,9974020860,9020,9020,9020,9020,0
20250106,172100,9974020860,9020,9020,9020,9020,0
20250106,172000,9974020860,9020,9020,9020,9020,0
20250106,171900,9974020860,9020,9020,9020,9020,0
20250106,171800,9974020860,9020,9020,9020,9020,0
20250106,171700,9974020860,9020,9020,9020,9020,0
20250106,171600,9974020860,9020,9020,9020,9020,0
20250106,171500,9974020860,9020,9020,9020,9020,0
20250106,171400,9974020860,9020,9020,9020,9020,0
20250106,171300,9974020860,9020,9020,9020,9020,0
20250106,171200,9974020860,9020,9020,9020,9020,0
20250106,171100,9974020860,9020,9020,9020,9020,0
20250106,171000,9974020860,9020,9020,9020,9020,0
20250106,170900,9974020860,9020,9020,9020,9020,0
20250106,170800,9974020860,9020,9020,9020,9020,14048
20250106,170700,9974020860,9020,9020,9020,9020,0
20250106,170600,9974020860,9020,9020,9020,9020,0
20250106,170500,9974020860,9020,9020,9020,9020,0
20250106,170400,9974020860,9020,9020,9020,9020,0
20250106,170300,9974020860,9020,9020,9020,9020,0
20250106,170200,9974020860,9020,9020,9020,9020,0
20250106,170100,9974020860,9020,9020,9020,9020,0
20250106,170000,9974020860,9020,9020,9020,9020,0
20250106,165900,9974020860,9020,9020,9020,9020,0
20250106,165800,9974020860,9020,9020,9020,9020,0
20250106,165700,9974020860,9020,9020,9020,9020,0
20250106,165600,9974020860,9020,9020,9020,9020,0
20250106,165500,9974020860,9020,9020,9020,9020,0
20250106,165400,9974020860,9020,9020,9020,9020,0
20250106,165300,9974020860,9020,9020,9020,9020,0
20250106,165200,9974020860,9020,9020,9020,9020,0
20250106,165100,9974020860,9020,9020,9020,9020,0
20250106,165000,9974020860,9020,9020,9020,9020,0
20250106,164900,9974020860,9020,9020,9020,9020,0
20250106,164800,9974020860,9020,9020,9020,9020,0
20250106,164700,9974020860,9020,9020,9020,9020,0
20250106,164600,9974020860,9020,9020,9020,9020,0
20250106,164500,9974020860,9020,9020,9020,9020,0
20250106,164400,9974020860,9020,9020,9020,9020,0
20250106,164300,9974020860,9020,9020,9020,9020,0
20250106,164200,9974020860,9020,9020,9020,9020,0
20250106,164100,9974020860,9020,9020,9020,9020,0
20250106,164000,9974020860,9020,9020,9020,9020,0
20250106,163900,9974020860,9020,9020,9020,9020,0
20250106,163800,9974020860,9020,9020,9020,9020,14048
20250106,163700,9974020860,9020,9020,9020,9020,0
20250106,163600,9974020860,9020,9020,9020,9020,0
20250106,163500,9974020860,9020,9020,9020,9020,0
20250106,163400,9974020860,9020,9020,9020,9020,0
20250106,163300,9974020860,9020,9020,9020,9020,0
20250106,163200,9974020860,9020,9020,9020,9020,0
20250106,163100,9974020860,9020,9020,9020,9020,0
20250106,163000,9974020860,9020,9020,9020,9020,0
20250106,162900,9974020860,9020,9020,9020,9020,0
20250106,162800,9974020860,9020,9020,9020,9020,0
20250106,162700,9974020860,9020,9020,9020,9020,0
20250106,162600,9974020860,9020,9020,9020,9020,0
20250106,162500,9974020860,9020,9020,9020,9020,0
20250106,162400,9974020860,9020,9020,9020,9020,0
20250106,162300,9974020860,9020,9020,9020,9020,0
20250106,162200,9974020860,9020,9020,9020,9020,0
20250106,162100,9974020860,9020,9020,9020,9020,0
20250106,162000,9974020860,9020,9020,9020,9020,0
20250106,161900,9974020860,9020,9020,9020,9020,0
20250106,161800,9974020860,9020,9020,9020,9020,0
20250106,161700,9974020860,9020,9020,9020,9020,0
20250106,161600,9974020860,9020,9020,9020,9020,0
20250106,161500,9974020860,9020,9020,9020,9020,0
20250106,161400,9974020860,9020,9020,9020,9020,0
20250106,161300,9974020860,9020,9020,9020,9020,0
20250106,161200,9974020860,9020,9020,9020,9020,0
20250106,161100,9974020860,9020,9020,9020,9020,0
20250106,161000,9974020860,9020,9020,9020,9020,0
20250106,160900,9974020860,9020,9020,9020,9020,0
20250106,160800,9974020860,9020,9020,9020,9020,14048
20250106,160700,9974020860,9020,9020,9020,9020,0
20250106,160600,9974020860,9020,9020,9020,9020,0
20250106,160500,9974020860,9020,9020,9020,9020,0
20250106,160400,9974020860,9020,9020,9020,9020,0
20250106,160300,9974020860,9020,9020,9020,9020,0
20250106,160200,9974020860,9020,9020,9020,9020,0
20250106,160100,9974020860,9020,9020,9020,9020,0
20250106,160000,9974020860,9020,9020,9020,9020,0
20250106,155900,9974020860,9020,9020,9020,9020,0
20250106,155800,9974020860,9020,9020,9020,9020,0
20250106,155700,9974020860,9020,9020,9020,9020,0
20250106,155600,9974020860,9020,9020,9020,9020,0
20250106,155500,9974020860,9020,9020,9020,9020,0
20250106,155400,9974020860,9020,9020,9020,9020,0
20250106,155300,9974020860,9020,9020,9020,9020,0
20250106,155200,9974020860,9020,9020,9020,9020,0
20250106,155100,9974020860,9020,9020,9020,9020,0
20250106,155000,9974020860,9020,9020,9020,9020,0
20250106,154900,9974020860,9020,9020,9020,9020,0
20250106,154800,9974020860,9020,9020,9020,9020,0
20250106,154700,9974020860,9020,9020,9020,9020,0
20250106,154600,9974020860,9020,9020,9020,9020,0
20250106,154500,9974020860,9020,9020,9020,9020,0
20250106,154400,9974020860,9020,9020,9020,9020,0
20250106,154300,9974020860,9020,9020,9020,9020,0
20250106,154200,9974020860,9020,9020,9020,9020,0
20250106,154100,9974020860,9020,9020,9020,9020,0
20250106,154000,9974020860,9020,9020,9020,9020,0
20250106,153900,9974020860,9020,9020,9020,9020,0
20250106,153800,9974020860,9020,9020,9020,9020,14048
20250106,153700,9974020860,9020,9020,9020,9020,0
20250106,153600,9974020860,9020,9020,9020,9020,0
20250106,153500,9974020860,9020,9020,9020,9020,0
20250106,153400,9974020860,9020,9020,9020,9020,0
20250106,153300,9974020860,9020,9020,9020,9020,0
20250106,153200,9974020860,9020,9020,9020,9020,0
20250106,153100,9974020860,9020,9020,9020,9020,0
20250106,153000,9974020860,9020,9020,9020,9020,14048
20250106,152900,9847307900,9020,9020,9020,9020,0
20250106,152800,9847307900,9020,9020,9020,9020,0
20250106,152700,9847307900,9020,9020,9020,9020,0
20250106,152600,9847307900,9020,9020,9020,9020,0
20250106,152500,9847307900,9020,9020,9020,9020,0
20250106,152400,9847307900,9020,9020,9020,9020,0
20250106,152300,9847307900,9020,9020,9020,9020,0
20250106,152200,9847307900,9020,9020,9020,9020,0
20250106,152100,9847307900,9020,9020,9020,9020,0
20250106,152000,9847307900,9020,9020,9020,9020,0
20250106,151900,9847307900,9020,9030,9030,9020,1590
20250106,151800,9832962540,9020,9020,9040,9020,6348
20250106,151700,9775652190,9030,9030,9030,9020,3878
20250106,151600,9740662610,9020,9030,9030,9010,2883
20250106,151500,9714647930,9020,9020,9030,9010,845
20250106,151400,9707026290,9020,9020,9020,9010,2912
20250106,151300,9680784420,9020,9010,9020,9010,788
20250106,151200,9673678010,9020,9020,9020,9010,1042
20250106,151100,9664280860,9020,9020,9020,9010,2170
20250106,151000,9644720090,9020,9010,9020,9010,1248
20250106,150900,9633474310,9010,8990,9010,8990,2123
20250106,150800,9614367130,9000,9000,9000,8990,1105
20250106,150700,9604423030,8990,9000,9000,8990,536
20250106,150600,9599603710,8990,9010,9010,8990,4236
20250106,150500,9561466220,9000,9000,9010,9000,509
20250106,150400,9556883400,9010,9010,9010,9000,1265
20250106,150300,9545497690,9010,9010,9010,9000,253
20250106,150200,9543218520,9010,9000,9010,9000,2215
20250106,150100,9523266080,9010,9000,9010,9000,1085
20250106,150000,9513500430,9010,9020,9020,9010,3639
20250106,145900,9480708070,9010,9010,9020,9000,1404
20250106,145800,9468061260,9010,9010,9010,9000,1229
20250106,145700,9456988870,9000,9030,9030,9000,9250
20250106,145600,9373627110,9020,9030,9030,9020,1046
20250106,145500,9364184660,9030,9030,9040,9030,1583
20250106,145400,9349889810,9030,9030,9030,9030,186
20250106,145300,9348210230,9030,9020,9030,9020,314
20250106,145200,9345375340,9030,9030,9030,9030,56
20250106,145100,9344869660,9030,9020,9030,9020,993
20250106,145000,9335912790,9020,9030,9030,9020,2723
20250106,144900,9311350680,9040,9040,9040,9020,2427
20250106,144800,9289446950,9040,9040,9040,9030,829
20250106,144700,9281959570,9030,9030,9040,9030,1664
20250106,144600,9266920210,9040,9030,9040,9030,589
20250106,144500,9261598440,9030,9020,9030,9020,3386
20250106,144400,9231040500,9020,9040,9040,9020,3022
20250106,144300,9203741690,9040,9040,9040,9030,1257
20250106,144200,9192380630,9040,9040,9040,9040,3229
20250106,144100,9163190470,9040,9040,9040,9030,308
20250106,144000,9160406700,9040,9030,9040,9030,899
20250106,143900,9152288710,9030,9030,9040,9030,1876
20250106,143800,9135345700,9030,9030,9040,9020,1615
20250106,143700,9120762630,9030,9030,9030,9020,472
20250106,143600,9116501520,9040,9030,9040,9030,446
20250106,143500,9112473740,9020,9030,9040,9020,566
20250106,143400,9107364060,9040,9030,9040,9020,586
20250106,143300,9102071630,9030,9030,9030,9020,477
20250106,143200,9097764670,9020,9020,9020,9010,2173
20250106,143100,9078171710,9020,9010,9020,9010,1433
20250106,143000,9065257960,9010,9010,9020,9010,381
20250106,142900,9061824540,9020,9020,9020,9010,1310
20250106,142800,9050011500,9020,9020,9020,9020,40
20250106,142700,9049650700,9020,9010,9020,9010,468
20250106,142600,9045429950,9020,9020,9020,9020,204
20250106,142500,9043589870,9020,9030,9030,9020,2570
20250106,142400,9020408000,9030,9030,9030,9020,501
20250106,142300,9015887650,9030,9030,9030,9020,1751
20250106,142200,9000079830,9030,9020,9030,9020,2160
20250106,142100,8980593630,9020,9020,9020,9010,280
20250106,142000,8978068390,9030,9030,9030,9020,1173
20250106,141900,8967486300,9030,9030,9030,9020,2667
20250106,141800,8943410790,9030,9030,9030,9030,47
20250106,141700,8942986380,9020,9020,9020,9010,873
20250106,141600,8935112510,9020,9010,9020,9010,142
20250106,141500,8933832750,9020,9020,9020,9010,533
20250106,141400,8929025100,9020,9020,9020,9020,571
20250106,141300,8923874680,9010,9020,9020,9010,285
20250106,141200,8921306390,9020,9030,9030,9020,591
20250106,141100,8915972450,9020,9020,9030,9020,1375
20250106,141000,8903569930,9030,9030,9030,9030,161
20250106,140900,8902116100,9030,9030,9030,9020,145
20250106,140800,8900807110,9030,9020,9030,9020,224
20250106,140700,8898784620,9020,9020,9020,9020,204
20250106,140600,8896944540,9010,9010,9010,9000,1637
20250106,140500,8882196840,9010,9010,9020,9010,1170
20250106,140400,8871651310,9020,9030,9030,9020,2101
20250106,140300,8852699220,9030,9020,9030,9020,60
20250106,140200,8852157650,9030,9030,9030,9020,890
20250106,140100,8844121150,9030,9020,9030,9020,80
20250106,140000,8843399310,9030,9020,9030,9020,720
20250106,135900,8836903450,9030,9020,9030,9020,181
20250106,135800,8835270790,9030,9030,9030,9020,512
20250106,135700,8830649410,9030,9030,9030,9020,761
20250106,135600,8823777930,9030,9030,9030,9030,4
20250106,135500,8823741810,9010,9020,9030,9010,881
20250106,135400,8815792420,9020,9030,9030,9020,1122
20250106,135300,8805666700,9030,9030,9040,9030,1107
20250106,135200,8795669160,9040,9040,9040,9030,153
20250106,135100,8794286140,9040,9040,9040,9040,250
20250106,135000,8792026140,9040,9040,9040,9040,1549
20250106,134900,8778023180,9040,9040,9040,9030,133
20250106,134800,8776821230,9030,9040,9040,9020,3387
20250106,134700,8746245930,9040,9040,9040,9040,194
20250106,134600,8744492170,9040,9030,9040,9030,243
20250106,134500,8742297860,9030,9030,9030,9020,761
20250106,134400,8735426550,9030,9020,9030,9010,280
20250106,134300,8732901580,9030,9040,9040,9020,3867
20250106,134200,8697968120,9040,9040,9040,9040,1050
20250106,134100,8688476120,9040,9030,9040,9020,2889
20250106,134000,8662363400,9030,9020,9030,9020,332
20250106,133900,8659365940,9020,9030,9040,9020,3911
20250106,133800,8624050700,9030,9030,9030,9020,443
20250106,133700,8620050430,9030,9030,9030,9020,183
20250106,133600,8618398300,9030,9020,9030,9020,5704
20250106,133500,8566941190,9020,9020,9020,9010,316
20250106,133400,8564091870,9020,9010,9020,9010,1071
20250106,133300,8554437670,9010,9010,9020,9010,472
20250106,133200,8550182880,9020,9010,9020,9010,242
20250106,133100,8548002090,9010,9010,9020,8990,2122
20250106,133000,8528882200,9010,9010,9020,8990,2418
20250106,132900,8507095460,9000,9010,9010,8990,1167
20250106,132800,8496598340,8990,9010,9010,8990,2422
20250106,132700,8474806050,9010,9020,9020,9000,254
20250106,132600,8472517020,9020,9010,9020,9000,931
20250106,132500,8464128360,9020,9020,9020,9010,129
20250106,132400,8462965340,9020,9020,9020,9010,619
20250106,132300,8457381970,9020,9020,9020,9010,252
20250106,132200,8455110010,9010,9010,9020,9010,845
20250106,132100,8447496550,9000,9020,9020,9000,963
20250106,132000,8438817430,9010,9020,9020,9010,221
20250106,131900,8436826180,9010,9020,9020,9010,1210
20250106,131800,8425921910,9020,9020,9020,9020,472
20250106,131700,8421664470,9020,9010,9020,9000,813
20250106,131600,8414338220,9010,9020,9020,9010,304
20250106,131500,8411598820,9020,9020,9020,9020,332
20250106,131400,8408604180,9020,9020,9020,8990,3366
20250106,131300,8378308750,9010,9010,9020,9010,672
20250106,131200,8372252580,9010,9020,9020,9010,108
20250106,131100,8371278500,9020,9020,9020,9010,275
20250106,131000,8368799150,9020,9020,9020,9000,198
20250106,130900,8367014350,9020,9010,9020,9010,180
20250106,130800,8365391120,9010,9010,9010,9010,451
20250106,130700,8361327610,9010,9000,9010,9000,737
20250106,130600,8354694590,9000,8990,9000,8990,303
20250106,130500,8351968010,8990,9000,9000,8990,167
20250106,130400,8350465590,9000,9000,9000,8990,611
20250106,130300,8344967230,8990,9000,9000,8990,351
20250106,130200,8341811380,9000,8990,9000,8990,296
20250106,130100,8339148600,8990,8990,9000,8990,365
20250106,130000,8335865780,8990,9000,9000,8990,404
20250106,125900,8332230780,9000,8990,9000,8990,137
20250106,125800,8330998080,8990,9000,9000,8980,356
20250106,125700,8327797370,9000,8990,9000,8980,619
20250106,125600,8322231650,8990,8990,8990,8990,146
20250106,125500,8320919110,8990,8990,9000,8980,2641
20250106,125400,8297182960,8990,9000,9000,8990,373
20250106,125300,8293827890,9010,9010,9010,9000,1130
20250106,125200,8283654970,9000,9010,9010,9000,215
20250106,125100,8281717830,9010,9010,9010,9010,177
20250106,125000,8280123060,9010,9000,9010,9000,954
20250106,124900,8271535040,9010,9000,9010,9000,488
20250106,124800,8267139970,9010,9010,9010,9010,465
20250106,124700,8262950320,9010,9010,9020,9010,642
20250106,124600,8257165540,9010,9010,9020,9010,1649
20250106,124500,8242306510,9020,9010,9020,9010,979
20250106,124400,8233482580,9000,9010,9010,9000,217
20250106,124300,8231528510,9000,9000,9010,8990,493
20250106,124200,8227089880,9000,9000,9000,9000,240
20250106,124100,8224929880,9000,9000,9000,8990,183
20250106,124000,8223283260,9000,9000,9010,8990,570
20250106,123900,8218152820,9000,9000,9000,9000,109
20250106,123800,8217171820,9000,9010,9010,8990,360
20250106,123700,8213932080,9000,9010,9020,9000,1606
20250106,123600,8199471920,9020,9020,9020,9020,291
20250106,123500,8196847100,9020,9010,9020,9010,242
20250106,123400,8194665260,9010,9020,9020,9010,773
20250106,123300,8187698900,9020,9010,9020,9010,644
20250106,123200,8181895050,9010,9010,9010,9000,647
20250106,123100,8176066380,9010,9010,9010,9000,1188
20250106,123000,8165374040,9010,9000,9010,9000,1371
20250106,122900,8153033370,9000,9000,9000,8980,539
20250106,122800,8148190280,9000,9000,9000,8990,3601
20250106,122700,8115813600,8990,8990,9000,8990,365
20250106,122600,8112530600,9000,8980,9000,8980,465
20250106,122500,8108349890,8990,8980,8990,8980,1093
20250106,122400,8098533330,8990,8980,8990,8980,257
20250106,122300,8096224540,8990,8990,8990,8990,325
20250106,122200,8093302790,8990,8990,9000,8980,1494
20250106,122100,8079880870,8990,9000,9000,8990,193
20250106,122000,8078144220,9000,8990,9000,8980,259
20250106,121900,8075814580,8990,8980,8990,8980,330
20250106,121800,8072848640,8990,9000,9000,8980,1589
20250106,121700,8058572180,9000,8990,9000,8980,379
20250106,121600,8055162970,8980,9000,9000,8980,208
20250106,121500,8053291090,9000,9000,9010,8990,1520
20250106,121400,8039610860,8990,9000,9000,8990,58
20250106,121300,8039088960,9000,8980,9000,8980,479
20250106,121200,8034778880,8990,8990,8990,8990,611
20250106,121100,8029285990,8990,8980,8990,8980,72
20250106,121000,8028638930,8980,8980,8980,8980,121
20250106,120900,8027552350,8990,8970,8990,8960,764
20250106,120800,8020699530,8970,8980,8990,8960,6513
20250106,120700,7962263560,9000,8990,9000,8980,226
20250106,120600,7960231390,9000,9000,9010,8990,1106
20250106,120500,7950282980,9000,9010,9010,9000,634
20250106,120400,7944572900,9010,9010,9010,9010,38
20250106,120300,7944230520,9010,9000,9010,9000,754
20250106,120200,7937442450,9000,8990,9000,8990,742
20250106,120100,7930766110,8990,8990,8990,8980,2404
20250106,120000,7909154500,8990,8990,9000,8990,161
20250106,115900,7907705980,9000,9000,9000,8990,808
20250106,115800,7900434160,9000,9000,9000,8990,183
20250106,115700,7898787560,8990,8990,9000,8990,52
20250106,115600,7898319980,8990,9000,9000,8990,232
20250106,115500,7896232660,9000,8990,9000,8990,594
20250106,115400,7890890120,9000,8990,9000,8990,255
20250106,115300,7888597190,8990,9000,9010,8990,920
20250106,115200,7880318540,9000,8990,9000,8990,163
20250106,115100,7878851740,9000,8980,9000,8980,455
20250106,115000,7874762880,8970,9000,9000,8970,2971
20250106,114900,7848087310,9000,8980,9000,8980,2658
20250106,114800,7824215440,8980,8980,9000,8970,1186
20250106,114700,7813560630,8980,8970,8980,8970,118
20250106,114600,7812502140,8970,8960,8970,8960,299
20250106,114500,7809820300,8960,8970,8970,8950,1748
20250106,114400,7794158040,8970,8990,8990,8960,7008
20250106,114300,7731348810,8980,8990,9000,8970,8346
20250106,114200,7656466870,8990,9000,9010,8980,9551
20250106,114100,7570608190,9000,9010,9020,9000,408
20250106,114000,7566934360,9010,9040,9040,8990,18484
20250106,113900,7400447770,9030,9040,9040,9030,108
20250106,113800,7399471460,9040,9040,9040,9030,594
20250106,113700,7394104690,9030,9030,9030,9030,66
20250106,113600,7393508710,9040,9040,9040,9040,342
20250106,113500,7390417030,9040,9040,9040,9040,205
20250106,113400,7388563830,9030,9030,9030,9020,1353
20250106,113300,7376353970,9030,9030,9030,9020,558
20250106,113200,7371315320,9030,9030,9030,9030,368
20250106,113100,7367992280,9030,9030,9030,9020,280
20250106,113000,7365463980,9030,9030,9030,9020,338
20250106,112900,7362412690,9010,9020,9020,9010,361
20250106,112800,7359156830,9010,9020,9020,9010,454
20250106,112700,7355063010,9020,9030,9030,9020,660
20250106,112600,7349107460,9030,9020,9030,9020,1586
20250106,112500,7334797200,9030,9020,9030,9020,565
20250106,112400,7329699030,9020,9030,9030,9020,1517
20250106,112300,7316010660,9030,9030,9030,9030,335
20250106,112200,7312985610,9030,9020,9030,9020,322
20250106,112100,7310078620,9030,9030,9030,9030,312
20250106,112000,7307261260,9030,9030,9030,9030,1756
20250106,111900,7291404580,9030,9040,9050,9030,369
20250106,111800,7288070310,9050,9020,9050,9020,231
20250106,111700,7285982820,9040,9040,9040,9030,373
20250106,111600,7282613100,9020,9040,9050,9020,2237
20250106,111500,7262396880,9030,9030,9040,9010,1121
20250106,111400,7252285020,9040,9030,9040,9020,2837
20250106,111300,7226679740,9040,9040,9050,9040,417
20250106,111200,7222909980,9050,9050,9050,9040,1331
20250106,111100,7210877280,9050,9040,9050,9040,2487
20250106,111000,7188392830,9040,9030,9040,9030,335
20250106,110900,7185366260,9030,9020,9030,9020,2370
20250106,110800,7163965370,9030,9040,9050,9030,2383
20250106,110700,7142437870,9040,9050,9050,9030,1146
20250106,110600,7132071560,9050,9030,9050,9030,858
20250106,110500,7124307380,9050,9040,9050,9040,563
20250106,110400,7119217850,9040,9030,9040,9030,456
20250106,110300,7115097850,9030,9030,9030,9030,0
20250106,110200,7115097850,9030,9010,9030,9010,433
20250106,110100,7111190120,9020,9030,9030,9010,279
20250106,110000,7108672590,9030,9030,9040,9020,4480
20250106,105900,7068254200,9040,9050,9050,9040,577
20250106,105800,7063035700,9030,9030,9050,9030,1218
20250106,105700,7052015790,9050,9040,9050,9040,465
20250106,105600,7047810820,9040,9050,9050,9030,1623
20250106,105500,7033146430,9050,9030,9050,9030,2477
20250106,105400,7010771810,9030,9010,9030,9010,1976
20250106,105300,6992951860,9020,9030,9030,9010,1253
20250106,105200,6981649510,9030,9030,9030,9020,5473
20250106,105100,6932276710,9030,9030,9030,9030,174
20250106,105000,6930705490,9020,9020,9030,9020,831
20250106,104900,6923208790,9020,9020,9030,9010,889
20250106,104800,6915191460,9030,9010,9030,9010,496
20250106,104700,6910719830,9020,9010,9020,9010,328
20250106,104600,6907761480,9020,9020,9030,9010,122
20250106,104500,6906661250,9020,9020,9030,9010,2833
20250106,104400,6881133770,9010,9020,9040,9010,3363
20250106,104300,6850777530,9010,9010,9020,9010,910
20250106,104200,6842573550,9010,9020,9020,9000,427
20250106,104100,6838725850,9010,9030,9030,9010,3690
20250106,104000,6805477280,9030,9020,9030,9010,1048
20250106,103900,6796018170,9020,9000,9020,9000,2932
20250106,103800,6769614280,9010,9000,9010,8990,693
20250106,103700,6763376330,8990,8980,9000,8980,885
20250106,103600,6755424300,8980,9000,9000,8970,8696
20250106,103500,6677331540,9000,9010,9010,8990,5694
20250106,103400,6626070430,9010,9040,9040,9010,2090
20250106,103300,6607209410,9040,9030,9040,9030,2675
20250106,103200,6583046550,9030,9030,9030,9030,59
20250106,103100,6582513780,9030,9040,9040,9020,2728
20250106,103000,6557882170,9040,9030,9040,9030,597
20250106,102900,6552487360,9040,9040,9040,9030,884
20250106,102800,6544496130,9050,9040,9050,9040,809
20250106,102700,6537180780,9040,9040,9050,9040,1680
20250106,102600,6521993230,9040,9030,9040,9020,2095
20250106,102500,6503068190,9030,9030,9030,9010,3562
20250106,102400,6470912900,9030,9020,9040,9010,769
20250106,102300,6463974460,9010,9040,9050,9010,10933
20250106,102200,6365279360,9050,9050,9050,9030,257
20250106,102100,6362957050,9050,9030,9140,9030,9439
20250106,102000,6277383110,9040,9050,9050,9040,1252
20250106,101900,6266054960,9040,9040,9050,9030,2075
20250106,101800,6247291770,9040,9030,9040,9020,575
20250106,101700,6242098140,9040,9030,9040,9030,1622
20250106,101600,6227440150,9040,9030,9040,9020,2713
20250106,101500,6202956280,9030,9040,9040,9030,1275
20250106,101400,6191438100,9050,9050,9050,9030,2589
20250106,101300,6168012410,9040,9040,9050,9040,1279
20250106,101200,6156441260,9050,9040,9050,9040,1037
20250106,101100,6147060440,9040,9030,9040,9030,3052
20250106,101000,6119492860,9040,9040,9050,9030,1271
20250106,100900,6108002130,9040,9040,9040,9030,6332
20250106,100800,6050810250,9040,9050,9050,9030,2025
20250106,100700,6032484950,9050,9050,9050,9030,1664
20250106,100600,6017438710,9050,9010,9050,9010,2690
20250106,100500,5993137550,9040,9020,9040,9010,2785
20250106,100400,5968016360,9010,9030,9050,9010,5297
20250106,100300,5920228860,9050,9050,9050,9040,9313
20250106,100200,5835997960,9050,9050,9050,9040,2454
20250106,100100,5813789840,9050,9050,9060,9040,2779
20250106,100000,5788636230,9050,9050,9050,9040,2494
20250106,095900,5766067250,9050,9040,9050,9030,2090
20250106,095800,5747168100,9040,9020,9040,9020,2544
20250106,095700,5724213390,9030,9020,9030,9020,2907
20250106,095600,5697979340,9010,9000,9020,9000,5796
20250106,095500,5645792040,9010,9000,9020,8990,2026
20250106,095400,5627556130,9000,9040,9040,9000,13295
20250106,095300,5507772140,9040,9050,9060,9030,9266
20250106,095200,5424071920,9050,9050,9060,9040,6490
20250106,095100,5365323680,9050,9040,9060,9040,11688
20250106,095000,5259444870,9050,9050,9060,9040,4322
20250106,094900,5220299580,9050,9060,9060,9030,1911
20250106,094800,5202999430,9060,9030,9060,9020,2544
20250106,094700,5180009800,9050,9050,9050,9040,1149
20250106,094600,5169613570,9040,9040,9040,9020,3569
20250106,094500,5137394820,9030,9030,9050,9030,1073
20250106,094400,5127691230,9050,9030,9050,9030,1816
20250106,094300,5111265390,9020,9050,9050,9020,6332
20250106,094200,5054067590,9050,9040,9060,9040,14619
20250106,094100,4921855840,9040,9030,9040,9020,1169
20250106,094000,4911300820,9030,9030,9040,9010,2695
20250106,093900,4886978270,9030,9040,9040,9010,7606
20250106,093800,4818406180,9020,9080,9100,9020,34278
20250106,093700,4507997060,9070,9050,9080,9050,3846
20250106,093600,4473119360,9070,9070,9090,9040,25414
20250106,093500,4242898720,9070,9070,9080,9030,27851
20250106,093400,3990699350,9060,9100,9100,9060,10813
20250106,093300,3892533900,9100,9160,9160,9100,16537
20250106,093200,3741735270,9150,9150,9170,9140,5341
20250106,093100,3692822170,9190,9150,9190,9140,4220
20250106,093000,3654216310,9150,9160,9170,9130,16261
20250106,092900,3505496830,9170,9160,9170,9160,2425
20250106,092800,3483270760,9170,9200,9210,9160,7374
20250106,092700,3415556830,9200,9240,9250,9190,12334
20250106,092600,3301820360,9250,9260,9260,9230,11489
20250106,092500,3195605990,9240,9200,9270,9190,30296
20250106,092400,2915933980,9200,9180,9200,9150,12710
20250106,092300,2799243160,9190,9170,9200,9170,22790
20250106,092200,2590002090,9180,9110,9200,9100,27008
20250106,092100,2342617400,9110,9120,9150,9100,13654
20250106,092000,2217994970,9130,9140,9140,9110,16233
20250106,091900,2069843030,9140,9090,9160,9080,36592
20250106,091800,1735917000,9080,8970,9100,8970,29584
20250106,091700,1468283460,8980,8960,8990,8960,22887
20250106,091600,1262928630,8960,8950,8960,8940,6968
20250106,091500,1200540200,8950,8950,8960,8930,5229
20250106,091400,1153766420,8940,8940,8960,8930,484
20250106,091300,1149436700,8900,8930,8950,8900,12117
20250106,091200,1041392090,8930,8960,8960,8920,4431
20250106,091100,1001723650,8960,8950,8970,8950,5648
20250106,091000,951122730,8950,8950,8960,8940,7467
20250106,090900,884277560,8940,8920,8960,8910,8601
20250106,090800,807377390,8910,8910,8920,8910,1523
20250106,090700,793804770,8920,8920,8920,8890,6469
20250106,090600,736250240,8930,8920,8930,8890,6542
20250106,090500,678001860,8920,8930,8950,8910,6611
20250106,090400,618966240,8920,8950,8950,8910,18058
20250106,090300,457670430,8940,8930,8960,8920,11260
20250106,090200,356956830,8940,8890,8940,8880,4850
20250106,090100,313747360,8890,8880,8900,8880,4314
20250106,090000,275385660,8880,8900,8910,8870,30901