KissMeData/098460/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,200800,6512982450,8860,8860,8860,8860,18147
20250107,200700,6512982450,8860,8860,8860,8860,0
20250107,200600,6512982450,8860,8860,8860,8860,0
20250107,200500,6512982450,8860,8860,8860,8860,0
20250107,200400,6512982450,8860,8860,8860,8860,0
20250107,200300,6512982450,8860,8860,8860,8860,0
20250107,200200,6512982450,8860,8860,8860,8860,0
20250107,200100,6512982450,8860,8860,8860,8860,0
20250107,200000,6512982450,8860,8860,8860,8860,0
20250107,195900,6512982450,8860,8860,8860,8860,0
20250107,195800,6512982450,8860,8860,8860,8860,0
20250107,195700,6512982450,8860,8860,8860,8860,0
20250107,195600,6512982450,8860,8860,8860,8860,0
20250107,195500,6512982450,8860,8860,8860,8860,0
20250107,195400,6512982450,8860,8860,8860,8860,0
20250107,195300,6512982450,8860,8860,8860,8860,0
20250107,195200,6512982450,8860,8860,8860,8860,0
20250107,195100,6512982450,8860,8860,8860,8860,0
20250107,195000,6512982450,8860,8860,8860,8860,0
20250107,194900,6512982450,8860,8860,8860,8860,0
20250107,194800,6512982450,8860,8860,8860,8860,0
20250107,194700,6512982450,8860,8860,8860,8860,0
20250107,194600,6512982450,8860,8860,8860,8860,0
20250107,194500,6512982450,8860,8860,8860,8860,0
20250107,194400,6512982450,8860,8860,8860,8860,0
20250107,194300,6512982450,8860,8860,8860,8860,0
20250107,194200,6512982450,8860,8860,8860,8860,0
20250107,194100,6512982450,8860,8860,8860,8860,0
20250107,194000,6512982450,8860,8860,8860,8860,0
20250107,193900,6512982450,8860,8860,8860,8860,0
20250107,193800,6512982450,8860,8860,8860,8860,18147
20250107,193700,6512982450,8860,8860,8860,8860,0
20250107,193600,6512982450,8860,8860,8860,8860,0
20250107,193500,6512982450,8860,8860,8860,8860,0
20250107,193400,6512982450,8860,8860,8860,8860,0
20250107,193300,6512982450,8860,8860,8860,8860,0
20250107,193200,6512982450,8860,8860,8860,8860,0
20250107,193100,6512982450,8860,8860,8860,8860,0
20250107,193000,6512982450,8860,8860,8860,8860,0
20250107,192900,6512982450,8860,8860,8860,8860,0
20250107,192800,6512982450,8860,8860,8860,8860,0
20250107,192700,6512982450,8860,8860,8860,8860,0
20250107,192600,6512982450,8860,8860,8860,8860,0
20250107,192500,6512982450,8860,8860,8860,8860,0
20250107,192400,6512982450,8860,8860,8860,8860,0
20250107,192300,6512982450,8860,8860,8860,8860,0
20250107,192200,6512982450,8860,8860,8860,8860,0
20250107,192100,6512982450,8860,8860,8860,8860,0
20250107,192000,6512982450,8860,8860,8860,8860,0
20250107,191900,6512982450,8860,8860,8860,8860,0
20250107,191800,6512982450,8860,8860,8860,8860,0
20250107,191700,6512982450,8860,8860,8860,8860,0
20250107,191600,6512982450,8860,8860,8860,8860,0
20250107,191500,6512982450,8860,8860,8860,8860,0
20250107,191400,6512982450,8860,8860,8860,8860,0
20250107,191300,6512982450,8860,8860,8860,8860,0
20250107,191200,6512982450,8860,8860,8860,8860,0
20250107,191100,6512982450,8860,8860,8860,8860,0
20250107,191000,6512982450,8860,8860,8860,8860,0
20250107,190900,6512982450,8860,8860,8860,8860,0
20250107,190800,6512982450,8860,8860,8860,8860,18147
20250107,190700,6512982450,8860,8860,8860,8860,0
20250107,190600,6512982450,8860,8860,8860,8860,0
20250107,190500,6512982450,8860,8860,8860,8860,0
20250107,190400,6512982450,8860,8860,8860,8860,0
20250107,190300,6512982450,8860,8860,8860,8860,0
20250107,190200,6512982450,8860,8860,8860,8860,0
20250107,190100,6512982450,8860,8860,8860,8860,0
20250107,190000,6512982450,8860,8860,8860,8860,0
20250107,185900,6512982450,8860,8860,8860,8860,0
20250107,185800,6512982450,8860,8860,8860,8860,0
20250107,185700,6512982450,8860,8860,8860,8860,0
20250107,185600,6512982450,8860,8860,8860,8860,0
20250107,185500,6512982450,8860,8860,8860,8860,0
20250107,185400,6512982450,8860,8860,8860,8860,0
20250107,185300,6512982450,8860,8860,8860,8860,0
20250107,185200,6512982450,8860,8860,8860,8860,0
20250107,185100,6512982450,8860,8860,8860,8860,0
20250107,185000,6512982450,8860,8860,8860,8860,0
20250107,184900,6512982450,8860,8860,8860,8860,0
20250107,184800,6512982450,8860,8860,8860,8860,0
20250107,184700,6512982450,8860,8860,8860,8860,0
20250107,184600,6512982450,8860,8860,8860,8860,0
20250107,184500,6512982450,8860,8860,8860,8860,0
20250107,184400,6512982450,8860,8860,8860,8860,0
20250107,184300,6512982450,8860,8860,8860,8860,0
20250107,184200,6512982450,8860,8860,8860,8860,0
20250107,184100,6512982450,8860,8860,8860,8860,0
20250107,184000,6512982450,8860,8860,8860,8860,0
20250107,183900,6512982450,8860,8860,8860,8860,0
20250107,183800,6512982450,8860,8860,8860,8860,18147
20250107,183700,6512982450,8860,8860,8860,8860,0
20250107,183600,6512982450,8860,8860,8860,8860,0
20250107,183500,6512982450,8860,8860,8860,8860,0
20250107,183400,6512982450,8860,8860,8860,8860,0
20250107,183300,6512982450,8860,8860,8860,8860,0
20250107,183200,6512982450,8860,8860,8860,8860,0
20250107,183100,6512982450,8860,8860,8860,8860,0
20250107,183000,6512982450,8860,8860,8860,8860,0
20250107,182900,6512982450,8860,8860,8860,8860,0
20250107,182800,6512982450,8860,8860,8860,8860,0
20250107,182700,6512982450,8860,8860,8860,8860,0
20250107,182600,6512982450,8860,8860,8860,8860,0
20250107,182500,6512982450,8860,8860,8860,8860,0
20250107,182400,6512982450,8860,8860,8860,8860,0
20250107,182300,6512982450,8860,8860,8860,8860,0
20250107,182200,6512982450,8860,8860,8860,8860,0
20250107,182100,6512982450,8860,8860,8860,8860,0
20250107,182000,6512982450,8860,8860,8860,8860,0
20250107,181900,6512982450,8860,8860,8860,8860,0
20250107,181800,6512982450,8860,8860,8860,8860,0
20250107,181700,6512982450,8860,8860,8860,8860,0
20250107,181600,6512982450,8860,8860,8860,8860,0
20250107,181500,6512982450,8860,8860,8860,8860,0
20250107,181400,6512982450,8860,8860,8860,8860,0
20250107,181300,6512982450,8860,8860,8860,8860,0
20250107,181200,6512982450,8860,8860,8860,8860,0
20250107,181100,6512982450,8860,8860,8860,8860,0
20250107,181000,6512982450,8860,8860,8860,8860,0
20250107,180900,6512982450,8860,8860,8860,8860,0
20250107,180800,6512982450,8860,8860,8860,8860,18147
20250107,180700,6512982450,8860,8860,8860,8860,0
20250107,180600,6512982450,8860,8860,8860,8860,0
20250107,180500,6512982450,8860,8860,8860,8860,0
20250107,180400,6512982450,8860,8860,8860,8860,0
20250107,180300,6512982450,8860,8860,8860,8860,0
20250107,180200,6512982450,8860,8860,8860,8860,0
20250107,180100,6512982450,8860,8860,8860,8860,0
20250107,180000,6512982450,8860,8860,8860,8860,0
20250107,175900,6512982450,8860,8860,8860,8860,0
20250107,175800,6512982450,8860,8860,8860,8860,0
20250107,175700,6512982450,8860,8860,8860,8860,0
20250107,175600,6512982450,8860,8860,8860,8860,0
20250107,175500,6512982450,8860,8860,8860,8860,0
20250107,175400,6512982450,8860,8860,8860,8860,0
20250107,175300,6512982450,8860,8860,8860,8860,0
20250107,175200,6512982450,8860,8860,8860,8860,0
20250107,175100,6512982450,8860,8860,8860,8860,0
20250107,175000,6512982450,8860,8860,8860,8860,0
20250107,174900,6512982450,8860,8860,8860,8860,0
20250107,174800,6512982450,8860,8860,8860,8860,0
20250107,174700,6512982450,8860,8860,8860,8860,0
20250107,174600,6512982450,8860,8860,8860,8860,0
20250107,174500,6512982450,8860,8860,8860,8860,0
20250107,174400,6512982450,8860,8860,8860,8860,0
20250107,174300,6512982450,8860,8860,8860,8860,0
20250107,174200,6512982450,8860,8860,8860,8860,0
20250107,174100,6512982450,8860,8860,8860,8860,0
20250107,174000,6512982450,8860,8860,8860,8860,0
20250107,173900,6512982450,8860,8860,8860,8860,0
20250107,173800,6512982450,8860,8860,8860,8860,18147
20250107,173700,6512982450,8860,8860,8860,8860,0
20250107,173600,6512982450,8860,8860,8860,8860,0
20250107,173500,6512982450,8860,8860,8860,8860,0
20250107,173400,6512982450,8860,8860,8860,8860,0
20250107,173300,6512982450,8860,8860,8860,8860,0
20250107,173200,6512982450,8860,8860,8860,8860,0
20250107,173100,6512982450,8860,8860,8860,8860,0
20250107,173000,6512982450,8860,8860,8860,8860,0
20250107,172900,6512982450,8860,8860,8860,8860,0
20250107,172800,6512982450,8860,8860,8860,8860,0
20250107,172700,6512982450,8860,8860,8860,8860,0
20250107,172600,6512982450,8860,8860,8860,8860,0
20250107,172500,6512982450,8860,8860,8860,8860,0
20250107,172400,6512982450,8860,8860,8860,8860,0
20250107,172300,6512982450,8860,8860,8860,8860,0
20250107,172200,6512982450,8860,8860,8860,8860,0
20250107,172100,6512982450,8860,8860,8860,8860,0
20250107,172000,6512982450,8860,8860,8860,8860,0
20250107,171900,6512982450,8860,8860,8860,8860,0
20250107,171800,6512982450,8860,8860,8860,8860,0
20250107,171700,6512982450,8860,8860,8860,8860,0
20250107,171600,6512982450,8860,8860,8860,8860,0
20250107,171500,6512982450,8860,8860,8860,8860,0
20250107,171400,6512982450,8860,8860,8860,8860,0
20250107,171300,6512982450,8860,8860,8860,8860,0
20250107,171200,6512982450,8860,8860,8860,8860,0
20250107,171100,6512982450,8860,8860,8860,8860,0
20250107,171000,6512982450,8860,8860,8860,8860,0
20250107,170900,6512982450,8860,8860,8860,8860,0
20250107,170800,6512982450,8860,8860,8860,8860,18147
20250107,170700,6512982450,8860,8860,8860,8860,0
20250107,170600,6512982450,8860,8860,8860,8860,0
20250107,170500,6512982450,8860,8860,8860,8860,0
20250107,170400,6512982450,8860,8860,8860,8860,0
20250107,170300,6512982450,8860,8860,8860,8860,0
20250107,170200,6512982450,8860,8860,8860,8860,0
20250107,170100,6512982450,8860,8860,8860,8860,0
20250107,170000,6512982450,8860,8860,8860,8860,0
20250107,165900,6512982450,8860,8860,8860,8860,0
20250107,165800,6512982450,8860,8860,8860,8860,0
20250107,165700,6512982450,8860,8860,8860,8860,0
20250107,165600,6512982450,8860,8860,8860,8860,0
20250107,165500,6512982450,8860,8860,8860,8860,0
20250107,165400,6512982450,8860,8860,8860,8860,0
20250107,165300,6512982450,8860,8860,8860,8860,0
20250107,165200,6512982450,8860,8860,8860,8860,0
20250107,165100,6512982450,8860,8860,8860,8860,0
20250107,165000,6512982450,8860,8860,8860,8860,0
20250107,164900,6512982450,8860,8860,8860,8860,0
20250107,164800,6512982450,8860,8860,8860,8860,0
20250107,164700,6512982450,8860,8860,8860,8860,0
20250107,164600,6512982450,8860,8860,8860,8860,0
20250107,164500,6512982450,8860,8860,8860,8860,0
20250107,164400,6512982450,8860,8860,8860,8860,0
20250107,164300,6512982450,8860,8860,8860,8860,0
20250107,164200,6512982450,8860,8860,8860,8860,0
20250107,164100,6512982450,8860,8860,8860,8860,0
20250107,164000,6512982450,8860,8860,8860,8860,0
20250107,163900,6512982450,8860,8860,8860,8860,0
20250107,163800,6512982450,8860,8860,8860,8860,18147
20250107,163700,6512982450,8860,8860,8860,8860,0
20250107,163600,6512982450,8860,8860,8860,8860,0
20250107,163500,6512982450,8860,8860,8860,8860,0
20250107,163400,6512982450,8860,8860,8860,8860,0
20250107,163300,6512982450,8860,8860,8860,8860,0
20250107,163200,6512982450,8860,8860,8860,8860,0
20250107,163100,6512982450,8860,8860,8860,8860,0
20250107,163000,6512982450,8860,8860,8860,8860,0
20250107,162900,6512982450,8860,8860,8860,8860,0
20250107,162800,6512982450,8860,8860,8860,8860,0
20250107,162700,6512982450,8860,8860,8860,8860,0
20250107,162600,6512982450,8860,8860,8860,8860,0
20250107,162500,6512982450,8860,8860,8860,8860,0
20250107,162400,6512982450,8860,8860,8860,8860,0
20250107,162300,6512982450,8860,8860,8860,8860,0
20250107,162200,6512982450,8860,8860,8860,8860,0
20250107,162100,6512982450,8860,8860,8860,8860,0
20250107,162000,6512982450,8860,8860,8860,8860,0
20250107,161900,6512982450,8860,8860,8860,8860,0
20250107,161800,6512982450,8860,8860,8860,8860,0
20250107,161700,6512982450,8860,8860,8860,8860,0
20250107,161600,6512982450,8860,8860,8860,8860,0
20250107,161500,6512982450,8860,8860,8860,8860,0
20250107,161400,6512982450,8860,8860,8860,8860,0
20250107,161300,6512982450,8860,8860,8860,8860,0
20250107,161200,6512982450,8860,8860,8860,8860,0
20250107,161100,6512982450,8860,8860,8860,8860,0
20250107,161000,6512982450,8860,8860,8860,8860,0
20250107,160900,6512982450,8860,8860,8860,8860,0
20250107,160800,6512982450,8860,8860,8860,8860,18147
20250107,160700,6512982450,8860,8860,8860,8860,0
20250107,160600,6512982450,8860,8860,8860,8860,0
20250107,160500,6512982450,8860,8860,8860,8860,0
20250107,160400,6512982450,8860,8860,8860,8860,0
20250107,160300,6512982450,8860,8860,8860,8860,0
20250107,160200,6512982450,8860,8860,8860,8860,0
20250107,160100,6512982450,8860,8860,8860,8860,0
20250107,160000,6512982450,8860,8860,8860,8860,0
20250107,155900,6512982450,8860,8860,8860,8860,0
20250107,155800,6512982450,8860,8860,8860,8860,0
20250107,155700,6512982450,8860,8860,8860,8860,0
20250107,155600,6512982450,8860,8860,8860,8860,0
20250107,155500,6512982450,8860,8860,8860,8860,0
20250107,155400,6512982450,8860,8860,8860,8860,0
20250107,155300,6512982450,8860,8860,8860,8860,0
20250107,155200,6512982450,8860,8860,8860,8860,0
20250107,155100,6512982450,8860,8860,8860,8860,0
20250107,155000,6512982450,8860,8860,8860,8860,0
20250107,154900,6512982450,8860,8860,8860,8860,0
20250107,154800,6512982450,8860,8860,8860,8860,0
20250107,154700,6512982450,8860,8860,8860,8860,0
20250107,154600,6512982450,8860,8860,8860,8860,0
20250107,154500,6512982450,8860,8860,8860,8860,0
20250107,154400,6512982450,8860,8860,8860,8860,0
20250107,154300,6512982450,8860,8860,8860,8860,0
20250107,154200,6512982450,8860,8860,8860,8860,0
20250107,154100,6512982450,8860,8860,8860,8860,0
20250107,154000,6512982450,8860,8860,8860,8860,0
20250107,153900,6512982450,8860,8860,8860,8860,0
20250107,153800,6512982450,8860,8860,8860,8860,18147
20250107,153700,6512982450,8860,8860,8860,8860,0
20250107,153600,6512982450,8860,8860,8860,8860,0
20250107,153500,6512982450,8860,8860,8860,8860,0
20250107,153400,6512982450,8860,8860,8860,8860,0
20250107,153300,6512982450,8860,8860,8860,8860,0
20250107,153200,6512982450,8860,8860,8860,8860,0
20250107,153100,6512982450,8860,8860,8860,8860,0
20250107,153000,6512982450,8860,8860,8860,8860,18147
20250107,152900,6352200030,8890,8890,8890,8890,0
20250107,152800,6352200030,8890,8890,8890,8890,0
20250107,152700,6352200030,8890,8890,8890,8890,0
20250107,152600,6352200030,8890,8890,8890,8890,0
20250107,152500,6352200030,8890,8890,8890,8890,0
20250107,152400,6352200030,8890,8890,8890,8890,0
20250107,152300,6352200030,8890,8890,8890,8890,0
20250107,152200,6352200030,8890,8890,8890,8890,0
20250107,152100,6352200030,8890,8890,8890,8890,0
20250107,152000,6352200030,8890,8890,8890,8890,0
20250107,151900,6352200030,8890,8870,8890,8850,1375
20250107,151800,6339996600,8870,8870,8870,8860,724
20250107,151700,6333577790,8870,8870,8870,8860,76
20250107,151600,6332903990,8870,8860,8870,8850,414
20250107,151500,6329235570,8860,8880,8880,8860,12977
20250107,151400,6214229870,8880,8870,8880,8870,1064
20250107,151300,6204785040,8870,8880,8880,8870,944
20250107,151200,6196409540,8880,8890,8890,8880,1316
20250107,151100,6184721860,8880,8880,8890,8870,1462
20250107,151000,6171740120,8880,8890,8890,8880,249
20250107,150900,6169528840,8880,8880,8890,8880,509
20250107,150800,6165008420,8890,8880,8890,8870,319
20250107,150700,6162175500,8880,8880,8890,8870,1855
20250107,150600,6145703620,8880,8880,8890,8870,4008
20250107,150500,6110140810,8880,8870,8880,8870,6609
20250107,150400,6051502700,8880,8880,8880,8870,2193
20250107,150300,6032041370,8880,8880,8890,8880,1559
20250107,150200,6018197370,8880,8870,8890,8870,142
20250107,150100,6016936970,8890,8880,8890,8880,1217
20250107,150000,6006129390,8880,8880,8880,8880,447
20250107,145900,6002160030,8880,8890,8890,8880,987
20250107,145800,5993395260,8890,8890,8890,8890,49
20250107,145700,5992959650,8880,8890,8890,8880,46
20250107,145600,5992551030,8890,8880,8890,8870,1143
20250107,145500,5982405670,8880,8890,8890,8880,225
20250107,145400,5980407450,8880,8880,8890,8880,1241
20250107,145300,5969386610,8880,8880,8880,8880,269
20250107,145200,5966997890,8880,8890,8900,8870,5429
20250107,145100,5918782060,8890,8890,8890,8880,1108
20250107,145000,5908941940,8880,8890,8900,8880,378
20250107,144900,5905584510,8890,8890,8900,8880,1109
20250107,144800,5895727190,8890,8890,8890,8880,873
20250107,144700,5887966860,8880,8890,8890,8880,683
20250107,144600,5881901090,8890,8880,8890,8880,290
20250107,144500,5879325090,8890,8890,8890,8890,423
20250107,144400,5875564620,8890,8890,8890,8880,1105
20250107,144300,5865741180,8890,8880,8890,8880,787
20250107,144200,5858749810,8890,8890,8890,8890,825
20250107,144100,5851415560,8900,8900,8900,8900,96
20250107,144000,5850561160,8900,8900,8900,8890,242
20250107,143900,5848409370,8900,8890,8900,8890,60
20250107,143800,5847875870,8900,8900,8900,8900,410
20250107,143700,5844226870,8900,8900,8900,8900,857
20250107,143600,5836599570,8900,8900,8910,8900,260
20250107,143500,5834284390,8900,8900,8910,8900,53
20250107,143400,5833812480,8900,8910,8910,8900,102
20250107,143300,5832904660,8900,8900,8910,8900,1320
20250107,143200,5821156410,8890,8900,8900,8890,885
20250107,143100,5813283460,8900,8890,8900,8890,167
20250107,143000,5811798160,8890,8900,8900,8890,111
20250107,142900,5810810360,8900,8900,8900,8890,105
20250107,142800,5809876480,8900,8890,8900,8890,802
20250107,142700,5802745260,8890,8900,8900,8890,1012
20250107,142600,5793748000,8890,8900,8900,8890,744
20250107,142500,5787130390,8900,8900,8900,8900,0
20250107,142400,5787130390,8900,8900,8910,8900,1322
20250107,142300,5775362820,8910,8900,8910,8900,850
20250107,142200,5767796620,8900,8910,8910,8900,119
20250107,142100,5766737330,8900,8900,8910,8900,20
20250107,142000,5766559150,8900,8900,8910,8900,940
20250107,141900,5758191630,8900,8910,8910,8900,409
20250107,141800,5754551500,8910,8910,8910,8900,1373
20250107,141700,5742328080,8900,8900,8910,8900,1347
20250107,141600,5730339540,8900,8900,8900,8890,1592
20250107,141500,5716171060,8910,8910,8910,8900,247
20250107,141400,5713970600,8910,8900,8910,8900,306
20250107,141300,5711246520,8900,8920,8920,8900,1012
20250107,141200,5702229490,8920,8920,8920,8900,1237
20250107,141100,5691208000,8910,8910,8910,8910,768
20250107,141000,5684365120,8910,8910,8910,8910,36
20250107,140900,5684044360,8910,8910,8910,8910,201
20250107,140800,5682253450,8910,8910,8910,8910,219
20250107,140700,5680302160,8910,8900,8910,8900,208
20250107,140600,5678450280,8910,8900,8910,8900,635
20250107,140500,5672798440,8910,8900,8910,8900,222
20250107,140400,5670822420,8910,8910,8910,8900,846
20250107,140300,5663286200,8910,8930,8930,8900,4383
20250107,140200,5624222900,8930,8930,8930,8930,15
20250107,140100,5624088950,8920,8930,8930,8920,239
20250107,140000,5621956680,8930,8920,8930,8920,350
20250107,135900,5618832490,8930,8930,8930,8930,828
20250107,135800,5611438450,8920,8930,8930,8920,1300
20250107,135700,5599842270,8920,8930,8930,8920,24
20250107,135600,5599627970,8930,8930,8930,8930,220
20250107,135500,5597663370,8930,8920,8930,8920,217
20250107,135400,5595725880,8920,8930,8930,8920,1331
20250107,135300,5583853260,8930,8930,8940,8920,2331
20250107,135200,5563043030,8940,8940,8940,8940,1673
20250107,135100,5548086410,8950,8950,8950,8950,35
20250107,135000,5547773160,8940,8950,8950,8940,1192
20250107,134900,5537112660,8950,8950,8960,8950,1238
20250107,134800,5526029840,8960,8960,8960,8960,210
20250107,134700,5524148240,8950,8950,8950,8950,189
20250107,134600,5522456690,8940,8950,8950,8940,626
20250107,134500,5516860040,8950,8940,8950,8940,9233
20250107,134400,5434315980,8950,8950,8950,8930,646
20250107,134300,5428538270,8950,8930,8950,8930,958
20250107,134200,5419983300,8930,8930,8930,8930,260
20250107,134100,5417661500,8930,8930,8930,8930,365
20250107,134000,5414402050,8930,8930,8930,8930,45
20250107,133900,5414000200,8920,8930,8940,8920,4437
20250107,133800,5374377580,8940,8940,8940,8930,290
20250107,133700,5371785300,8940,8940,8940,8940,259
20250107,133600,5369469840,8940,8930,8940,8930,475
20250107,133500,5365224430,8940,8950,8950,8930,1755
20250107,133400,5349546550,8950,8940,8950,8940,376
20250107,133300,5346185100,8940,8940,8940,8940,26
20250107,133200,5345952660,8940,8930,8950,8930,1563
20250107,133100,5331994240,8930,8930,8930,8930,40
20250107,133000,5331637040,8920,8930,8930,8920,250
20250107,132900,5329405860,8920,8930,8930,8920,144
20250107,132800,5328121350,8930,8930,8930,8920,316
20250107,132700,5325300470,8930,8950,8960,8930,3750
20250107,132600,5291750450,8940,8950,8950,8940,65
20250107,132500,5291169200,8950,8950,8950,8950,264
20250107,132400,5288806400,8950,8930,8950,8930,493
20250107,132300,5284399240,8940,8930,8940,8930,248
20250107,132200,5282184320,8940,8940,8940,8940,383
20250107,132100,5278760300,8950,8950,8950,8950,0
20250107,132000,5278760300,8950,8930,8950,8920,3347
20250107,131900,5248904550,8950,8910,8950,8910,1030
20250107,131800,5239726390,8910,8940,8940,8910,1325
20250107,131700,5227896280,8940,8950,8950,8940,210
20250107,131600,5226018780,8940,8940,8950,8930,1112
20250107,131500,5216078260,8940,8930,8940,8920,445
20250107,131400,5212107630,8930,8940,8940,8930,754
20250107,131300,5205373340,8940,8940,8950,8940,829
20250107,131200,5197960190,8930,8920,8940,8920,980
20250107,131100,5189209820,8920,8920,8920,8910,106
20250107,131000,5188264650,8920,8920,8930,8920,68
20250107,130900,5187658080,8920,8900,8920,8900,613
20250107,130800,5182191590,8920,8890,8920,8890,222
20250107,130700,5180217980,8890,8930,8930,8890,3425
20250107,130600,5149743270,8920,8930,8930,8920,1423
20250107,130500,5137049940,8930,8930,8930,8930,3
20250107,130400,5137023150,8930,8910,8930,8910,624
20250107,130300,5131462710,8910,8900,8910,8900,479
20250107,130200,5127198030,8900,8910,8910,8900,1564
20250107,130100,5113273370,8910,8910,8910,8910,76
20250107,130000,5112596210,8910,8910,8910,8900,235
20250107,125900,5110504270,8890,8900,8930,8890,254
20250107,125800,5108244430,8900,8900,8910,8890,1501
20250107,125700,5094886030,8920,8930,8930,8900,618
20250107,125600,5089385530,8900,8930,8930,8890,2035
20250107,125500,5071261590,8930,8940,8940,8920,2855
20250107,125400,5045776950,8940,8930,8940,8930,23
20250107,125300,5045571550,8930,8930,8940,8930,1099
20250107,125200,5035757470,8940,8930,8940,8930,229
20250107,125100,5033710930,8940,8930,8940,8930,621
20250107,125000,5028163560,8930,8930,8930,8920,88
20250107,124900,5027378220,8930,8920,8930,8920,155
20250107,124800,5025994180,8920,8930,8930,8920,597
20250107,124700,5020667660,8940,8930,8940,8920,1175
20250107,124600,5010175440,8930,8920,8930,8920,212
20250107,124500,5008282610,8930,8920,8930,8920,510
20250107,124400,5003732310,8930,8920,8930,8920,250
20250107,124300,5001501880,8930,8920,8930,8910,560
20250107,124200,4996506700,8920,8920,8920,8920,373
20250107,124100,4993179540,8930,8910,8930,8910,768
20250107,124000,4986334180,8910,8910,8910,8900,686
20250107,123900,4980228310,8910,8890,8910,8890,2671
20250107,123800,4956466680,8890,8890,8900,8880,740
20250107,123700,4949889150,8890,8890,8900,8890,183
20250107,123600,4948262190,8900,8890,8900,8880,475
20250107,123500,4944039570,8890,8900,8900,8890,572
20250107,123400,4938954470,8880,8890,8890,8880,175
20250107,123300,4937398740,8890,8900,8900,8890,1586
20250107,123200,4923296810,8900,8890,8900,8890,527
20250107,123100,4918611440,8890,8890,8890,8890,1426
20250107,123000,4905934300,8890,8900,8900,8890,333
20250107,122900,4902971350,8890,8900,8900,8890,290
20250107,122800,4900391240,8900,8890,8900,8890,1120
20250107,122700,4890434430,8890,8890,8890,8880,97
20250107,122600,4889572410,8880,8880,8880,8870,222
20250107,122500,4887601550,8880,8870,8880,8860,1470
20250107,122400,4874568500,8870,8880,8880,8860,4581
20250107,122300,4833952870,8880,8890,8900,8880,6491
20250107,122200,4776291610,8900,8900,8910,8890,1338
20250107,122100,4764383780,8900,8910,8910,8890,1340
20250107,122000,4752471070,8910,8910,8910,8900,37
20250107,121900,4752141590,8880,8900,8910,8880,834
20250107,121800,4744725200,8910,8910,8910,8890,695
20250107,121700,4738544220,8890,8900,8910,8890,908
20250107,121600,4730465700,8900,8920,8930,8890,6829
20250107,121500,4669687020,8900,8910,8910,8900,520
20250107,121400,4665053920,8910,8930,8930,8910,738
20250107,121300,4658471610,8920,8930,8930,8910,2039
20250107,121200,4640297660,8930,8920,8930,8920,72
20250107,121100,4639654860,8920,8930,8930,8920,93
20250107,121000,4638824380,8920,8930,8930,8920,614
20250107,120900,4633344360,8920,8930,8930,8920,1099
20250107,120800,4623541030,8930,8930,8930,8920,498
20250107,120700,4619098210,8930,8930,8940,8920,233
20250107,120600,4617018830,8940,8930,8950,8910,2193
20250107,120500,4597446590,8930,8920,8930,8920,1375
20250107,120400,4585181180,8920,8920,8920,8910,1703
20250107,120300,4570006070,8920,8910,8930,8900,2808
20250107,120200,4544992950,8930,8920,8930,8910,6333
20250107,120100,4488528540,8930,8940,8950,8920,4067
20250107,120000,4452191170,8950,8950,8950,8950,333
20250107,115900,4449210820,8950,8950,8950,8940,952
20250107,115800,4440690430,8950,8950,8950,8940,708
20250107,115700,4434356580,8950,8950,8960,8950,753
20250107,115600,4427616200,8950,8960,8960,8930,8781
20250107,115500,4349059740,8960,8970,8970,8960,3191
20250107,115400,4320468230,8970,8980,8980,8970,1147
20250107,115300,4310179620,8980,8970,8980,8970,156
20250107,115200,4308779970,8970,8980,8980,8970,7098
20250107,115100,4245087890,8980,8980,8990,8980,1901
20250107,115000,4228011210,8990,9000,9010,8980,1528
20250107,114900,4214276440,9000,9010,9010,8990,1456
20250107,114800,4201181850,9000,9010,9010,9000,148
20250107,114700,4199849830,9000,9000,9000,8990,445
20250107,114600,4195846330,9000,9000,9000,8990,361
20250107,114500,4192600240,9000,8990,9000,8980,918
20250107,114400,4184345280,8990,8990,9010,8980,2924
20250107,114300,4158069480,9000,9010,9010,9000,188
20250107,114200,4156377020,9000,9000,9010,9000,1026
20250107,114100,4147142240,9000,9010,9010,9000,840
20250107,114000,4139581470,9020,9010,9020,9010,4
20250107,113900,4139545400,9020,9020,9020,9000,2410
20250107,113800,4117855200,9000,9000,9020,8990,2518
20250107,113700,4095195690,9010,9000,9010,9000,548
20250107,113600,4090258530,9020,9010,9020,9010,2340
20250107,113500,4069152820,9010,9010,9020,9000,1568
20250107,113400,4055039100,9020,9020,9030,9010,1013
20250107,113300,4045910730,9010,9030,9030,9010,279
20250107,113200,4043393300,9030,9020,9030,9000,2965
20250107,113100,4016655830,9040,9020,9040,9010,2315
20250107,113000,3995769040,9020,9010,9020,9010,1073
20250107,112900,3986100320,9010,9020,9020,9010,745
20250107,112800,3979387860,8990,9010,9020,8990,3179
20250107,112700,3950775900,9020,9020,9020,9020,1
20250107,112600,3950766880,9020,9020,9020,9010,88
20250107,112500,3949973440,9020,9020,9020,9010,557
20250107,112400,3944950150,9020,9010,9020,9010,226
20250107,112300,3942913070,9000,9010,9020,9000,1772
20250107,112200,3926956620,9010,9010,9010,9010,99
20250107,112100,3926064630,9010,9010,9010,9010,38
20250107,112000,3925722250,9020,9010,9020,9010,815
20250107,111900,3918377050,9020,9020,9020,9010,86
20250107,111800,3917601730,9020,9020,9020,9020,101
20250107,111700,3916690710,9020,9020,9020,9020,45
20250107,111600,3916284810,9020,9020,9020,9000,1540
20250107,111500,3902405360,9020,9010,9020,9010,7041
20250107,111400,3838904740,9020,9020,9020,9020,377
20250107,111300,3835504200,9010,9020,9020,9010,6
20250107,111200,3835450100,9010,9010,9010,9010,21
20250107,111100,3835260890,9010,9010,9010,9010,165
20250107,111000,3833774240,9030,9020,9030,9000,2899
20250107,110900,3807648150,9020,9020,9020,9020,1
20250107,110800,3807639130,9000,9020,9020,9000,648
20250107,110700,3801798690,9020,9020,9020,9000,4515
20250107,110600,3761151380,9020,9020,9020,9020,228
20250107,110500,3759094820,9020,9020,9020,9020,3
20250107,110400,3759067760,9020,9020,9030,9010,2097
20250107,110300,3740162130,9030,9030,9030,9020,458
20250107,110200,3736030220,9020,9030,9030,9020,769
20250107,110100,3729088730,9030,9030,9030,9020,55
20250107,110000,3728592110,9030,9030,9030,9010,2439
20250107,105900,3706581830,9030,9030,9030,9030,124
20250107,105800,3705462110,9020,9030,9030,9020,115
20250107,105700,3704424710,9030,9020,9030,9010,4816
20250107,105600,3661011610,9020,9020,9020,9020,259
20250107,105500,3658675430,9020,9030,9030,9020,83
20250107,105400,3657926590,9040,9040,9040,9030,595
20250107,105300,3652549790,9040,9020,9040,9010,4371
20250107,105200,3613140630,9040,9030,9040,9010,3823
20250107,105100,3578648760,9040,9030,9040,9030,1832
20250107,105000,3562104320,9030,9030,9030,9020,374
20250107,104900,3558728200,9030,9020,9030,9020,321
20250107,104800,3555832410,9020,9020,9030,9020,1242
20250107,104700,3544628610,9020,9010,9020,9010,126
20250107,104600,3543492770,9020,9020,9030,9010,5530
20250107,104500,3493656810,9020,9030,9030,9020,888
20250107,104400,3485642380,9020,9020,9020,9020,58
20250107,104300,3485119220,9020,9020,9030,9020,412
20250107,104200,3481402370,9020,9020,9020,9010,176
20250107,104100,3479814890,9020,9020,9030,9010,731
20250107,104000,3473217830,9020,9020,9020,9010,449
20250107,103900,3469172230,9020,9020,9030,9020,746
20250107,103800,3462442740,9020,9020,9020,9020,70
20250107,103700,3461811340,9010,9000,9030,9000,8774
20250107,103600,3382829670,9000,9010,9020,8990,184
20250107,103500,3381171930,9010,9010,9030,9000,2651
20250107,103400,3357300210,9020,9030,9030,9010,698
20250107,103300,3351009690,9030,9020,9030,9020,213
20250107,103200,3349087820,9020,9030,9030,9020,137
20250107,103100,3347851540,9030,9040,9040,9020,131
20250107,103000,3346669720,9040,9020,9040,9010,1174
20250107,102900,3336077820,9020,9020,9030,9020,118
20250107,102800,3335012910,9020,9030,9030,9020,597
20250107,102700,3329624960,9040,9040,9040,9040,157
20250107,102600,3328205680,9040,9030,9040,9020,878
20250107,102500,3320275610,9030,9040,9040,9030,122
20250107,102400,3319173150,9040,9040,9050,9040,679
20250107,102300,3313032640,9040,9020,9040,9020,1433
20250107,102200,3300093470,9020,9010,9030,9010,739
20250107,102100,3293429620,9020,9000,9020,9000,647
20250107,102000,3287595050,9010,9000,9010,9000,1874
20250107,101900,3270724010,9000,9000,9010,9000,478
20250107,101800,3266419980,9000,9010,9010,8970,2583
20250107,101700,3243236770,8980,8990,9000,8980,2260
20250107,101600,3222921310,8990,8990,8990,8980,2442
20250107,101500,3200983550,9000,9000,9000,8990,2282
20250107,101400,3180463550,9010,9000,9010,8990,1246
20250107,101300,3169245740,9000,9010,9010,9000,2404
20250107,101200,3147597470,9010,9010,9010,9010,627
20250107,101100,3141948200,9020,9010,9020,9000,3212
20250107,101000,3113010460,9010,9010,9020,9010,1433
20250107,100900,3100095410,9010,9010,9010,9000,689
20250107,100800,3093888520,9010,9010,9020,9010,367
20250107,100700,3090581150,9010,9020,9020,9000,493
20250107,100600,3086141880,9000,9010,9010,8970,15510
20250107,100500,2946563690,9020,9040,9040,9010,20774
20250107,100400,2759205340,9050,9040,9070,9030,4008
20250107,100300,2722956840,9070,9050,9070,9040,151
20250107,100200,2721591210,9050,9060,9070,9040,5288
20250107,100100,2673728170,9070,9080,9090,9070,11820
20250107,100000,2566488060,9070,9060,9070,9060,1721
20250107,095900,2550879340,9060,9070,9070,9060,2173
20250107,095800,2531170730,9070,9080,9080,9070,2153
20250107,095700,2511622170,9080,9070,9080,9060,388
20250107,095600,2508103010,9070,9060,9070,9050,2040
20250107,095500,2489615110,9060,9060,9060,9050,264
20250107,095400,2487223870,9060,9060,9060,9050,92
20250107,095300,2486390890,9060,9060,9060,9050,1680
20250107,095200,2471171250,9050,9050,9050,9040,1751
20250107,095100,2455326040,9050,9050,9070,9050,20895
20250107,095000,2266203010,9030,9040,9050,9030,2227
20250107,094900,2246060420,9040,9040,9050,9030,2399
20250107,094800,2224356590,9040,9030,9040,9030,971
20250107,094700,2215587250,9030,9050,9050,9030,2623
20250107,094600,2191877410,9050,9050,9060,9040,3557
20250107,094500,2159686750,9050,9050,9050,9040,908
20250107,094400,2151472350,9050,9050,9050,9050,294
20250107,094300,2148811650,9050,9050,9050,9030,1134
20250107,094200,2138560110,9050,9050,9060,9030,2533
20250107,094100,2115650190,9050,9050,9060,9040,3581
20250107,094000,2083242270,9050,9020,9060,9000,8085
20250107,093900,2010174850,9050,9020,9050,9010,8474
20250107,093800,1933753480,9020,9030,9040,9020,547
20250107,093700,1928816360,9040,9040,9040,9020,484
20250107,093600,1924444990,9040,9030,9040,9010,783
20250107,093500,1917376920,9030,9020,9030,9010,3025
20250107,093400,1890080770,9020,9050,9050,9020,8857
20250107,093300,1810122760,9050,9050,9060,9040,224
20250107,093200,1808096390,9040,9050,9050,9020,5619
20250107,093100,1757340500,9050,9040,9050,9040,1356
20250107,093000,1745076210,9050,9070,9070,9050,3233
20250107,092900,1715814480,9070,9040,9070,9040,545
20250107,092800,1710881630,9040,9050,9070,9040,3942
20250107,092700,1675227070,9050,9050,9050,9040,2739
20250107,092600,1650439140,9050,9050,9060,9050,4824
20250107,092500,1606760860,9060,9050,9060,9050,585
20250107,092400,1601462450,9050,9060,9060,9040,8461
20250107,092300,1524895590,9060,9060,9060,9050,6534
20250107,092200,1465755030,9060,9070,9070,9050,537
20250107,092100,1460894640,9070,9090,9090,9050,6923
20250107,092000,1398195010,9090,9050,9090,9050,3990
20250107,091900,1362041450,9040,9040,9050,9030,806
20250107,091800,1354756170,9040,9040,9050,9030,5419
20250107,091700,1305773520,9040,9060,9070,9040,6309
20250107,091600,1248712480,9060,9060,9070,9050,5813
20250107,091500,1196080440,9070,9080,9080,9050,3644
20250107,091400,1163048550,9080,9080,9100,9080,2151
20250107,091300,1143507150,9080,9110,9110,9070,8747
20250107,091200,1064036280,9130,9110,9130,9110,2395
20250107,091100,1042193250,9110,9140,9140,9110,2648
20250107,091000,1018034600,9140,9110,9140,9110,2144
20250107,090900,998476710,9110,9110,9120,9110,3700
20250107,090800,964757910,9120,9150,9150,9120,4894
20250107,090700,920066750,9130,9150,9160,9110,5033
20250107,090600,874080110,9130,9160,9180,9130,10080
20250107,090500,781691280,9170,9140,9190,9120,20564
20250107,090400,593332080,9140,9100,9140,9100,15601
20250107,090300,450891920,9100,9080,9110,9060,3371
20250107,090200,420291200,9100,9080,9110,9060,21779
20250107,090100,222634470,9070,9100,9110,9060,10235
20250107,090000,129653690,9110,9140,9140,9100,14147