KissMeData/177900/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,203300,1369191220,7410,7410,7410,7410,8366
20250108,203200,1369191220,7410,7410,7410,7410,0
20250108,203100,1369191220,7410,7410,7410,7410,0
20250108,203000,1369191220,7410,7410,7410,7410,0
20250108,202900,1369191220,7410,7410,7410,7410,0
20250108,202800,1369191220,7410,7410,7410,7410,0
20250108,202700,1369191220,7410,7410,7410,7410,0
20250108,202600,1369191220,7410,7410,7410,7410,0
20250108,202500,1369191220,7410,7410,7410,7410,0
20250108,202400,1369191220,7410,7410,7410,7410,0
20250108,202300,1369191220,7410,7410,7410,7410,0
20250108,202200,1369191220,7410,7410,7410,7410,0
20250108,202100,1369191220,7410,7410,7410,7410,0
20250108,202000,1369191220,7410,7410,7410,7410,0
20250108,201900,1369191220,7410,7410,7410,7410,0
20250108,201800,1369191220,7410,7410,7410,7410,0
20250108,201700,1369191220,7410,7410,7410,7410,0
20250108,201600,1369191220,7410,7410,7410,7410,0
20250108,201500,1369191220,7410,7410,7410,7410,0
20250108,201400,1369191220,7410,7410,7410,7410,0
20250108,201300,1369191220,7410,7410,7410,7410,0
20250108,201200,1369191220,7410,7410,7410,7410,0
20250108,201100,1369191220,7410,7410,7410,7410,0
20250108,201000,1369191220,7410,7410,7410,7410,0
20250108,200900,1369191220,7410,7410,7410,7410,0
20250108,200800,1369191220,7410,7410,7410,7410,0
20250108,200700,1369191220,7410,7410,7410,7410,0
20250108,200600,1369191220,7410,7410,7410,7410,0
20250108,200500,1369191220,7410,7410,7410,7410,0
20250108,200400,1369191220,7410,7410,7410,7410,0
20250108,200300,1369191220,7410,7410,7410,7410,8366
20250108,200200,1369191220,7410,7410,7410,7410,0
20250108,200100,1369191220,7410,7410,7410,7410,0
20250108,200000,1369191220,7410,7410,7410,7410,0
20250108,195900,1369191220,7410,7410,7410,7410,0
20250108,195800,1369191220,7410,7410,7410,7410,0
20250108,195700,1369191220,7410,7410,7410,7410,0
20250108,195600,1369191220,7410,7410,7410,7410,0
20250108,195500,1369191220,7410,7410,7410,7410,0
20250108,195400,1369191220,7410,7410,7410,7410,0
20250108,195300,1369191220,7410,7410,7410,7410,0
20250108,195200,1369191220,7410,7410,7410,7410,0
20250108,195100,1369191220,7410,7410,7410,7410,0
20250108,195000,1369191220,7410,7410,7410,7410,0
20250108,194900,1369191220,7410,7410,7410,7410,0
20250108,194800,1369191220,7410,7410,7410,7410,0
20250108,194700,1369191220,7410,7410,7410,7410,0
20250108,194600,1369191220,7410,7410,7410,7410,0
20250108,194500,1369191220,7410,7410,7410,7410,0
20250108,194400,1369191220,7410,7410,7410,7410,0
20250108,194300,1369191220,7410,7410,7410,7410,0
20250108,194200,1369191220,7410,7410,7410,7410,0
20250108,194100,1369191220,7410,7410,7410,7410,0
20250108,194000,1369191220,7410,7410,7410,7410,0
20250108,193900,1369191220,7410,7410,7410,7410,0
20250108,193800,1369191220,7410,7410,7410,7410,0
20250108,193700,1369191220,7410,7410,7410,7410,0
20250108,193600,1369191220,7410,7410,7410,7410,0
20250108,193500,1369191220,7410,7410,7410,7410,0
20250108,193400,1369191220,7410,7410,7410,7410,0
20250108,193300,1369191220,7410,7410,7410,7410,8366
20250108,193200,1369191220,7410,7410,7410,7410,0
20250108,193100,1369191220,7410,7410,7410,7410,0
20250108,193000,1369191220,7410,7410,7410,7410,0
20250108,192900,1369191220,7410,7410,7410,7410,0
20250108,192800,1369191220,7410,7410,7410,7410,0
20250108,192700,1369191220,7410,7410,7410,7410,0
20250108,192600,1369191220,7410,7410,7410,7410,0
20250108,192500,1369191220,7410,7410,7410,7410,0
20250108,192400,1369191220,7410,7410,7410,7410,0
20250108,192300,1369191220,7410,7410,7410,7410,0
20250108,192200,1369191220,7410,7410,7410,7410,0
20250108,192100,1369191220,7410,7410,7410,7410,0
20250108,192000,1369191220,7410,7410,7410,7410,0
20250108,191900,1369191220,7410,7410,7410,7410,0
20250108,191800,1369191220,7410,7410,7410,7410,0
20250108,191700,1369191220,7410,7410,7410,7410,0
20250108,191600,1369191220,7410,7410,7410,7410,0
20250108,191500,1369191220,7410,7410,7410,7410,0
20250108,191400,1369191220,7410,7410,7410,7410,0
20250108,191300,1369191220,7410,7410,7410,7410,0
20250108,191200,1369191220,7410,7410,7410,7410,0
20250108,191100,1369191220,7410,7410,7410,7410,0
20250108,191000,1369191220,7410,7410,7410,7410,0
20250108,190900,1369191220,7410,7410,7410,7410,0
20250108,190800,1369191220,7410,7410,7410,7410,0
20250108,190700,1369191220,7410,7410,7410,7410,0
20250108,190600,1369191220,7410,7410,7410,7410,0
20250108,190500,1369191220,7410,7410,7410,7410,0
20250108,190400,1369191220,7410,7410,7410,7410,0
20250108,190300,1369191220,7410,7410,7410,7410,8366
20250108,190200,1369191220,7410,7410,7410,7410,0
20250108,190100,1369191220,7410,7410,7410,7410,0
20250108,190000,1369191220,7410,7410,7410,7410,0
20250108,185900,1369191220,7410,7410,7410,7410,0
20250108,185800,1369191220,7410,7410,7410,7410,0
20250108,185700,1369191220,7410,7410,7410,7410,0
20250108,185600,1369191220,7410,7410,7410,7410,0
20250108,185500,1369191220,7410,7410,7410,7410,0
20250108,185400,1369191220,7410,7410,7410,7410,0
20250108,185300,1369191220,7410,7410,7410,7410,0
20250108,185200,1369191220,7410,7410,7410,7410,0
20250108,185100,1369191220,7410,7410,7410,7410,0
20250108,185000,1369191220,7410,7410,7410,7410,0
20250108,184900,1369191220,7410,7410,7410,7410,0
20250108,184800,1369191220,7410,7410,7410,7410,0
20250108,184700,1369191220,7410,7410,7410,7410,0
20250108,184600,1369191220,7410,7410,7410,7410,0
20250108,184500,1369191220,7410,7410,7410,7410,0
20250108,184400,1369191220,7410,7410,7410,7410,0
20250108,184300,1369191220,7410,7410,7410,7410,0
20250108,184200,1369191220,7410,7410,7410,7410,0
20250108,184100,1369191220,7410,7410,7410,7410,0
20250108,184000,1369191220,7410,7410,7410,7410,0
20250108,183900,1369191220,7410,7410,7410,7410,0
20250108,183800,1369191220,7410,7410,7410,7410,0
20250108,183700,1369191220,7410,7410,7410,7410,0
20250108,183600,1369191220,7410,7410,7410,7410,0
20250108,183500,1369191220,7410,7410,7410,7410,0
20250108,183400,1369191220,7410,7410,7410,7410,0
20250108,183300,1369191220,7410,7410,7410,7410,8366
20250108,183200,1369191220,7410,7410,7410,7410,0
20250108,183100,1369191220,7410,7410,7410,7410,0
20250108,183000,1369191220,7410,7410,7410,7410,0
20250108,182900,1369191220,7410,7410,7410,7410,0
20250108,182800,1369191220,7410,7410,7410,7410,0
20250108,182700,1369191220,7410,7410,7410,7410,0
20250108,182600,1369191220,7410,7410,7410,7410,0
20250108,182500,1369191220,7410,7410,7410,7410,0
20250108,182400,1369191220,7410,7410,7410,7410,0
20250108,182300,1369191220,7410,7410,7410,7410,0
20250108,182200,1369191220,7410,7410,7410,7410,0
20250108,182100,1369191220,7410,7410,7410,7410,0
20250108,182000,1369191220,7410,7410,7410,7410,0
20250108,181900,1369191220,7410,7410,7410,7410,0
20250108,181800,1369191220,7410,7410,7410,7410,0
20250108,181700,1369191220,7410,7410,7410,7410,0
20250108,181600,1369191220,7410,7410,7410,7410,0
20250108,181500,1369191220,7410,7410,7410,7410,0
20250108,181400,1369191220,7410,7410,7410,7410,0
20250108,181300,1369191220,7410,7410,7410,7410,0
20250108,181200,1369191220,7410,7410,7410,7410,0
20250108,181100,1369191220,7410,7410,7410,7410,0
20250108,181000,1369191220,7410,7410,7410,7410,0
20250108,180900,1369191220,7410,7410,7410,7410,0
20250108,180800,1369191220,7410,7410,7410,7410,0
20250108,180700,1369191220,7410,7410,7410,7410,0
20250108,180600,1369191220,7410,7410,7410,7410,0
20250108,180500,1369191220,7410,7410,7410,7410,0
20250108,180400,1369191220,7410,7410,7410,7410,0
20250108,180300,1369191220,7410,7410,7410,7410,8366
20250108,180200,1369191220,7410,7410,7410,7410,0
20250108,180100,1369191220,7410,7410,7410,7410,0
20250108,180000,1369191220,7410,7410,7410,7410,0
20250108,175900,1369191220,7410,7410,7410,7410,0
20250108,175800,1369191220,7410,7410,7410,7410,0
20250108,175700,1369191220,7410,7410,7410,7410,0
20250108,175600,1369191220,7410,7410,7410,7410,0
20250108,175500,1369191220,7410,7410,7410,7410,0
20250108,175400,1369191220,7410,7410,7410,7410,0
20250108,175300,1369191220,7410,7410,7410,7410,0
20250108,175200,1369191220,7410,7410,7410,7410,0
20250108,175100,1369191220,7410,7410,7410,7410,0
20250108,175000,1369191220,7410,7410,7410,7410,0
20250108,174900,1369191220,7410,7410,7410,7410,0
20250108,174800,1369191220,7410,7410,7410,7410,0
20250108,174700,1369191220,7410,7410,7410,7410,0
20250108,174600,1369191220,7410,7410,7410,7410,0
20250108,174500,1369191220,7410,7410,7410,7410,0
20250108,174400,1369191220,7410,7410,7410,7410,0
20250108,174300,1369191220,7410,7410,7410,7410,0
20250108,174200,1369191220,7410,7410,7410,7410,0
20250108,174100,1369191220,7410,7410,7410,7410,0
20250108,174000,1369191220,7410,7410,7410,7410,0
20250108,173900,1369191220,7410,7410,7410,7410,0
20250108,173800,1369191220,7410,7410,7410,7410,0
20250108,173700,1369191220,7410,7410,7410,7410,0
20250108,173600,1369191220,7410,7410,7410,7410,0
20250108,173500,1369191220,7410,7410,7410,7410,0
20250108,173400,1369191220,7410,7410,7410,7410,0
20250108,173300,1369191220,7410,7410,7410,7410,8366
20250108,173200,1369191220,7410,7410,7410,7410,0
20250108,173100,1369191220,7410,7410,7410,7410,0
20250108,173000,1369191220,7410,7410,7410,7410,0
20250108,172900,1369191220,7410,7410,7410,7410,0
20250108,172800,1369191220,7410,7410,7410,7410,0
20250108,172700,1369191220,7410,7410,7410,7410,0
20250108,172600,1369191220,7410,7410,7410,7410,0
20250108,172500,1369191220,7410,7410,7410,7410,0
20250108,172400,1369191220,7410,7410,7410,7410,0
20250108,172300,1369191220,7410,7410,7410,7410,0
20250108,172200,1369191220,7410,7410,7410,7410,0
20250108,172100,1369191220,7410,7410,7410,7410,0
20250108,172000,1369191220,7410,7410,7410,7410,0
20250108,171900,1369191220,7410,7410,7410,7410,0
20250108,171800,1369191220,7410,7410,7410,7410,0
20250108,171700,1369191220,7410,7410,7410,7410,0
20250108,171600,1369191220,7410,7410,7410,7410,0
20250108,171500,1369191220,7410,7410,7410,7410,0
20250108,171400,1369191220,7410,7410,7410,7410,0
20250108,171300,1369191220,7410,7410,7410,7410,0
20250108,171200,1369191220,7410,7410,7410,7410,0
20250108,171100,1369191220,7410,7410,7410,7410,0
20250108,171000,1369191220,7410,7410,7410,7410,0
20250108,170900,1369191220,7410,7410,7410,7410,0
20250108,170800,1369191220,7410,7410,7410,7410,0
20250108,170700,1369191220,7410,7410,7410,7410,0
20250108,170600,1369191220,7410,7410,7410,7410,0
20250108,170500,1369191220,7410,7410,7410,7410,0
20250108,170400,1369191220,7410,7410,7410,7410,0
20250108,170300,1369191220,7410,7410,7410,7410,8366
20250108,170200,1369191220,7410,7410,7410,7410,0
20250108,170100,1369191220,7410,7410,7410,7410,0
20250108,170000,1369191220,7410,7410,7410,7410,0
20250108,165900,1369191220,7410,7410,7410,7410,0
20250108,165800,1369191220,7410,7410,7410,7410,0
20250108,165700,1369191220,7410,7410,7410,7410,0
20250108,165600,1369191220,7410,7410,7410,7410,0
20250108,165500,1369191220,7410,7410,7410,7410,0
20250108,165400,1369191220,7410,7410,7410,7410,0
20250108,165300,1369191220,7410,7410,7410,7410,0
20250108,165200,1369191220,7410,7410,7410,7410,0
20250108,165100,1369191220,7410,7410,7410,7410,0
20250108,165000,1369191220,7410,7410,7410,7410,0
20250108,164900,1369191220,7410,7410,7410,7410,0
20250108,164800,1369191220,7410,7410,7410,7410,0
20250108,164700,1369191220,7410,7410,7410,7410,0
20250108,164600,1369191220,7410,7410,7410,7410,0
20250108,164500,1369191220,7410,7410,7410,7410,0
20250108,164400,1369191220,7410,7410,7410,7410,0
20250108,164300,1369191220,7410,7410,7410,7410,0
20250108,164200,1369191220,7410,7410,7410,7410,0
20250108,164100,1369191220,7410,7410,7410,7410,0
20250108,164000,1369191220,7410,7410,7410,7410,0
20250108,163900,1369191220,7410,7410,7410,7410,0
20250108,163800,1369191220,7410,7410,7410,7410,0
20250108,163700,1369191220,7410,7410,7410,7410,0
20250108,163600,1369191220,7410,7410,7410,7410,0
20250108,163500,1369191220,7410,7410,7410,7410,0
20250108,163400,1369191220,7410,7410,7410,7410,0
20250108,163300,1369191220,7410,7410,7410,7410,8366
20250108,163200,1369191220,7410,7410,7410,7410,0
20250108,163100,1369191220,7410,7410,7410,7410,0
20250108,163000,1369191220,7410,7410,7410,7410,0
20250108,162900,1369191220,7410,7410,7410,7410,0
20250108,162800,1369191220,7410,7410,7410,7410,0
20250108,162700,1369191220,7410,7410,7410,7410,0
20250108,162600,1369191220,7410,7410,7410,7410,0
20250108,162500,1369191220,7410,7410,7410,7410,0
20250108,162400,1369191220,7410,7410,7410,7410,0
20250108,162300,1369191220,7410,7410,7410,7410,0
20250108,162200,1369191220,7410,7410,7410,7410,0
20250108,162100,1369191220,7410,7410,7410,7410,0
20250108,162000,1369191220,7410,7410,7410,7410,0
20250108,161900,1369191220,7410,7410,7410,7410,0
20250108,161800,1369191220,7410,7410,7410,7410,0
20250108,161700,1369191220,7410,7410,7410,7410,0
20250108,161600,1369191220,7410,7410,7410,7410,0
20250108,161500,1369191220,7410,7410,7410,7410,0
20250108,161400,1369191220,7410,7410,7410,7410,0
20250108,161300,1369191220,7410,7410,7410,7410,0
20250108,161200,1369191220,7410,7410,7410,7410,0
20250108,161100,1369191220,7410,7410,7410,7410,0
20250108,161000,1369191220,7410,7410,7410,7410,0
20250108,160900,1369191220,7410,7410,7410,7410,0
20250108,160800,1369191220,7410,7410,7410,7410,0
20250108,160700,1369191220,7410,7410,7410,7410,0
20250108,160600,1369191220,7410,7410,7410,7410,0
20250108,160500,1369191220,7410,7410,7410,7410,0
20250108,160400,1369191220,7410,7410,7410,7410,0
20250108,160300,1369191220,7410,7410,7410,7410,8366
20250108,160200,1369191220,7410,7410,7410,7410,0
20250108,160100,1369191220,7410,7410,7410,7410,0
20250108,160000,1369191220,7410,7410,7410,7410,0
20250108,155900,1369191220,7410,7410,7410,7410,0
20250108,155800,1369191220,7410,7410,7410,7410,0
20250108,155700,1369191220,7410,7410,7410,7410,0
20250108,155600,1369191220,7410,7410,7410,7410,0
20250108,155500,1369191220,7410,7410,7410,7410,0
20250108,155400,1369191220,7410,7410,7410,7410,0
20250108,155300,1369191220,7410,7410,7410,7410,0
20250108,155200,1369191220,7410,7410,7410,7410,0
20250108,155100,1369191220,7410,7410,7410,7410,0
20250108,155000,1369191220,7410,7410,7410,7410,0
20250108,154900,1369191220,7410,7410,7410,7410,0
20250108,154800,1369191220,7410,7410,7410,7410,0
20250108,154700,1369191220,7410,7410,7410,7410,0
20250108,154600,1369191220,7410,7410,7410,7410,0
20250108,154500,1369191220,7410,7410,7410,7410,0
20250108,154400,1369191220,7410,7410,7410,7410,0
20250108,154300,1369191220,7410,7410,7410,7410,0
20250108,154200,1369191220,7410,7410,7410,7410,0
20250108,154100,1369191220,7410,7410,7410,7410,0
20250108,154000,1369191220,7410,7410,7410,7410,0
20250108,153900,1369191220,7410,7410,7410,7410,0
20250108,153800,1369191220,7410,7410,7410,7410,0
20250108,153700,1369191220,7410,7410,7410,7410,0
20250108,153600,1369191220,7410,7410,7410,7410,0
20250108,153500,1369191220,7410,7410,7410,7410,0
20250108,153400,1369191220,7410,7410,7410,7410,0
20250108,153300,1369191220,7410,7410,7410,7410,8366
20250108,153200,1369191220,7410,7410,7410,7410,0
20250108,153100,1369191220,7410,7410,7410,7410,0
20250108,153000,1369191220,7410,7410,7410,7410,8366
20250108,152900,1307199160,7420,7420,7420,7420,0
20250108,152800,1307199160,7420,7420,7420,7420,0
20250108,152700,1307199160,7420,7420,7420,7420,0
20250108,152600,1307199160,7420,7420,7420,7420,0
20250108,152500,1307199160,7420,7420,7420,7420,0
20250108,152400,1307199160,7420,7420,7420,7420,0
20250108,152300,1307199160,7420,7420,7420,7420,0
20250108,152200,1307199160,7420,7420,7420,7420,0
20250108,152100,1307199160,7420,7420,7420,7420,0
20250108,152000,1307199160,7420,7420,7420,7420,0
20250108,151900,1307199160,7420,7420,7420,7410,3259
20250108,151800,1283032100,7420,7420,7430,7420,306
20250108,151700,1280761120,7430,7430,7430,7420,194
20250108,151600,1279320640,7430,7420,7430,7420,365
20250108,151500,1276609790,7420,7410,7420,7410,197
20250108,151400,1275148250,7410,7420,7420,7410,544
20250108,151300,1271116860,7420,7420,7420,7420,350
20250108,151200,1268519860,7420,7420,7420,7410,904
20250108,151100,1261818500,7420,7420,7430,7410,478
20250108,151000,1258272780,7420,7420,7430,7420,202
20250108,150900,1256773920,7420,7420,7420,7420,114
20250108,150800,1255928040,7420,7410,7420,7410,1164
20250108,150700,1247294260,7420,7420,7420,7410,375
20250108,150600,1244513400,7420,7420,7430,7410,1976
20250108,150500,1229858960,7420,7430,7430,7420,7
20250108,150400,1229807000,7410,7430,7430,7410,1209
20250108,150300,1220838430,7430,7450,7450,7420,161
20250108,150200,1219640530,7450,7450,7450,7450,16
20250108,150100,1219521330,7460,7430,7460,7430,483
20250108,150000,1215925680,7410,7420,7420,7410,667
20250108,145900,1210981890,7420,7420,7420,7420,491
20250108,145800,1207338670,7430,7430,7430,7430,0
20250108,145700,1207338670,7430,7410,7430,7410,1078
20250108,145600,1199339770,7410,7420,7430,7410,369
20250108,145500,1196599480,7420,7410,7430,7410,650
20250108,145400,1191777250,7400,7430,7430,7400,4710
20250108,145300,1156857350,7420,7430,7430,7420,441
20250108,145200,1153585040,7430,7430,7440,7420,2011
20250108,145100,1138644750,7440,7440,7440,7430,420
20250108,145000,1135519960,7440,7430,7450,7430,273
20250108,144900,1133487600,7430,7430,7450,7430,510
20250108,144800,1129698280,7430,7440,7440,7430,576
20250108,144700,1125415180,7440,7430,7440,7430,240
20250108,144600,1123631430,7440,7450,7450,7440,97
20250108,144500,1122909740,7440,7430,7440,7420,1061
20250108,144400,1115017780,7430,7430,7440,7420,664
20250108,144300,1110085860,7420,7420,7440,7420,811
20250108,144200,1104061210,7420,7430,7440,7420,1653
20250108,144100,1091787590,7430,7440,7440,7430,1324
20250108,144000,1081941980,7440,7440,7440,7440,20
20250108,143900,1081793180,7440,7430,7440,7430,7
20250108,143800,1081741120,7430,7440,7440,7430,104
20250108,143700,1080968390,7430,7440,7440,7430,4
20250108,143600,1080938660,7430,7430,7430,7430,0
20250108,143500,1080938660,7430,7430,7430,7430,219
20250108,143400,1079311490,7430,7430,7440,7430,206
20250108,143300,1077780860,7440,7430,7440,7430,94
20250108,143200,1077082420,7430,7430,7430,7430,100
20250108,143100,1076339420,7420,7430,7430,7420,13
20250108,143000,1076242900,7430,7430,7430,7420,114
20250108,142900,1075396550,7420,7430,7430,7420,167
20250108,142800,1074156740,7430,7430,7430,7430,1
20250108,142700,1074149310,7440,7440,7440,7440,101
20250108,142600,1073397870,7430,7420,7430,7420,2126
20250108,142500,1057622900,7430,7420,7430,7420,347
20250108,142400,1055046060,7430,7430,7430,7430,20
20250108,142300,1054897460,7420,7420,7420,7420,14
20250108,142200,1054793580,7450,7430,7450,7420,148
20250108,142100,1053695300,7430,7430,7430,7430,130
20250108,142000,1052729400,7450,7450,7450,7450,0
20250108,141900,1052729400,7450,7430,7450,7420,1002
20250108,141800,1045294460,7420,7460,7460,7420,5007
20250108,141700,1008139090,7460,7460,7460,7460,0
20250108,141600,1008139090,7460,7430,7460,7430,210
20250108,141500,1006578740,7430,7430,7430,7430,23
20250108,141400,1006407850,7430,7440,7440,7430,114
20250108,141300,1005560720,7430,7430,7430,7430,284
20250108,141200,1003450600,7430,7440,7440,7420,775
20250108,141100,997697400,7440,7460,7460,7440,11
20250108,141000,997615540,7440,7440,7440,7440,0
20250108,140900,997615540,7440,7440,7440,7440,1
20250108,140800,997608100,7470,7470,7470,7470,4
20250108,140700,997578220,7470,7450,7470,7450,372
20250108,140600,994801840,7450,7450,7450,7450,54
20250108,140500,994399540,7440,7440,7440,7440,4
20250108,140400,994369780,7430,7430,7430,7430,250
20250108,140300,992512280,7430,7440,7440,7410,424
20250108,140200,989365950,7430,7430,7430,7430,10
20250108,140100,989291650,7430,7430,7430,7430,499
20250108,140000,985584080,7450,7420,7450,7410,1993
20250108,135900,970810460,7430,7420,7440,7420,512
20250108,135800,967001400,7420,7420,7420,7420,3
20250108,135700,966979140,7420,7420,7420,7420,1
20250108,135600,966971720,7420,7420,7430,7420,491
20250108,135500,963328010,7410,7430,7430,7410,5427
20250108,135400,923049090,7430,7440,7440,7430,176
20250108,135300,921739750,7440,7440,7440,7440,12
20250108,135200,921650470,7440,7440,7440,7440,331
20250108,135100,919187830,7440,7430,7440,7430,155
20250108,135000,918035230,7440,7440,7440,7440,1025
20250108,134900,910409230,7440,7440,7440,7440,6
20250108,134800,910364590,7460,7460,7460,7460,0
20250108,134700,910364590,7460,7440,7460,7440,351
20250108,134600,907753130,7440,7440,7440,7440,20
20250108,134500,907604330,7470,7440,7470,7440,193
20250108,134400,906167330,7430,7450,7450,7430,1897
20250108,134300,892044980,7460,7460,7460,7460,9
20250108,134200,891977840,7460,7460,7460,7460,20
20250108,134100,891828640,7460,7460,7460,7460,20
20250108,134000,891679440,7450,7460,7460,7450,36
20250108,133900,891411200,7460,7460,7460,7460,57
20250108,133800,890985980,7450,7460,7460,7450,68
20250108,133700,890478850,7460,7460,7460,7460,6
20250108,133600,890434090,7470,7460,7470,7460,16
20250108,133500,890314710,7450,7450,7450,7450,0
20250108,133400,890314710,7450,7450,7450,7450,0
20250108,133300,890314710,7450,7450,7450,7450,33
20250108,133200,890068860,7450,7450,7450,7450,17
20250108,133100,889942210,7450,7450,7450,7450,1
20250108,133000,889934760,7440,7440,7440,7440,3
20250108,132900,889912440,7440,7440,7440,7440,5
20250108,132800,889875240,7470,7470,7470,7470,10
20250108,132700,889800540,7470,7440,7470,7440,3
20250108,132600,889778160,7460,7460,7460,7460,160
20250108,132500,888584560,7460,7460,7460,7460,7
20250108,132400,888532340,7450,7450,7450,7450,1
20250108,132300,888524890,7460,7460,7460,7460,1
20250108,132200,888517430,7440,7440,7440,7440,345
20250108,132100,885950630,7440,7440,7440,7440,186
20250108,132000,884566790,7430,7440,7440,7430,453
20250108,131900,881199860,7440,7440,7440,7440,102
20250108,131800,880440980,7450,7450,7450,7450,5
20250108,131700,880403730,7430,7440,7440,7430,20
20250108,131600,880255080,7460,7440,7460,7430,682
20250108,131500,875185390,7440,7440,7440,7440,11
20250108,131400,875103550,7440,7440,7440,7440,390
20250108,131300,872201950,7450,7450,7450,7450,11
20250108,131200,872120000,7460,7460,7460,7460,0
20250108,131100,872120000,7460,7460,7460,7460,20
20250108,131000,871970800,7460,7450,7460,7440,590
20250108,130900,867580970,7440,7450,7450,7440,500
20250108,130800,863859690,7450,7450,7450,7440,2608
20250108,130700,844434170,7450,7460,7460,7450,7
20250108,130600,844382000,7460,7460,7460,7460,1
20250108,130500,844374540,7440,7450,7450,7440,350
20250108,130400,841770430,7450,7450,7450,7440,165
20250108,130300,840541220,7450,7450,7450,7450,131
20250108,130200,839565270,7460,7460,7460,7460,0
20250108,130100,839565270,7460,7460,7460,7460,0
20250108,130000,839565270,7460,7450,7460,7450,35
20250108,125900,839304470,7450,7460,7460,7450,20
20250108,125800,839155370,7450,7450,7450,7450,121
20250108,125700,838253920,7450,7450,7450,7450,43
20250108,125600,837933570,7440,7440,7440,7440,0
20250108,125500,837933570,7440,7450,7450,7440,1553
20250108,125400,826374180,7450,7450,7450,7450,560
20250108,125300,822202180,7450,7450,7450,7450,758
20250108,125200,816555080,7450,7470,7470,7450,538
20250108,125100,812540800,7480,7480,7480,7480,1
20250108,125000,812533320,7460,7460,7460,7460,295
20250108,124900,810332620,7460,7480,7480,7460,31
20250108,124800,810101340,7460,7460,7460,7460,0
20250108,124700,810101340,7460,7460,7460,7460,2
20250108,124600,810086420,7460,7470,7470,7460,1012
20250108,124500,802536680,7470,7480,7480,7470,200
20250108,124400,801042560,7480,7470,7490,7470,1508
20250108,124300,789777630,7470,7460,7470,7460,44
20250108,124200,789449360,7460,7460,7460,7450,463
20250108,124100,785995430,7460,7440,7460,7440,294
20250108,124000,783804300,7460,7440,7460,7430,166
20250108,123900,782568660,7440,7440,7440,7440,713
20250108,123800,777263940,7450,7450,7450,7450,41
20250108,123700,776958490,7450,7450,7450,7450,0
20250108,123600,776958490,7450,7450,7450,7450,142
20250108,123500,775900590,7450,7450,7450,7450,3
20250108,123400,775878240,7450,7450,7450,7440,636
20250108,123300,771140400,7450,7460,7460,7450,519
20250108,123200,767273830,7460,7460,7460,7460,3
20250108,123100,767251450,7450,7450,7450,7450,117
20250108,123000,766379800,7450,7460,7460,7450,271
20250108,122900,764358740,7470,7450,7470,7450,452
20250108,122800,760983300,7470,7460,7470,7450,763
20250108,122700,755298920,7460,7460,7460,7460,0
20250108,122600,755298920,7460,7460,7460,7460,95
20250108,122500,754590220,7460,7460,7460,7460,30
20250108,122400,754366420,7470,7460,7470,7460,6
20250108,122300,754321650,7470,7460,7470,7460,35
20250108,122200,754060510,7470,7470,7470,7470,10
20250108,122100,753985810,7470,7450,7470,7430,2827
20250108,122000,732960300,7450,7450,7450,7450,1788
20250108,121900,719639700,7450,7460,7460,7450,704
20250108,121800,714394790,7470,7460,7470,7460,37
20250108,121700,714118760,7460,7460,7460,7460,92
20250108,121600,713432440,7470,7450,7470,7450,11
20250108,121500,713350470,7480,7480,7480,7480,0
20250108,121400,713350470,7480,7480,7480,7480,0
20250108,121300,713350470,7480,7480,7480,7480,1
20250108,121200,713342990,7480,7450,7480,7450,121
20250108,121100,712438540,7450,7480,7480,7450,1672
20250108,121000,699978080,7480,7480,7480,7480,101
20250108,120900,699222600,7480,7480,7480,7480,23
20250108,120800,699050560,7470,7480,7480,7470,246
20250108,120700,697210490,7480,7480,7480,7480,5
20250108,120600,697173090,7480,7480,7480,7480,13
20250108,120500,697075850,7450,7450,7450,7450,0
20250108,120400,697075850,7450,7450,7450,7450,0
20250108,120300,697075850,7450,7460,7460,7450,2
20250108,120200,697060940,7460,7460,7460,7460,3
20250108,120100,697038560,7450,7450,7450,7450,0
20250108,120000,697038560,7450,7470,7470,7450,351
20250108,115900,694420150,7470,7470,7470,7470,175
20250108,115800,693112900,7480,7450,7480,7450,87
20250108,115700,692463800,7460,7460,7480,7460,577
20250108,115600,688159360,7470,7480,7480,7470,1375
20250108,115500,677882670,7480,7490,7500,7480,398
20250108,115400,674902460,7490,7490,7490,7490,0
20250108,115300,674902460,7490,7490,7490,7490,324
20250108,115200,672475700,7490,7490,7490,7490,217
20250108,115100,670850370,7500,7500,7500,7500,2
20250108,115000,670835370,7490,7490,7490,7490,0
20250108,114900,670835370,7490,7490,7490,7490,0
20250108,114800,670835370,7490,7490,7490,7490,0
20250108,114700,670835370,7490,7490,7500,7490,571
20250108,114600,666558570,7490,7490,7490,7490,15
20250108,114500,666446220,7490,7490,7490,7490,2
20250108,114400,666431240,7490,7490,7490,7490,0
20250108,114300,666431240,7490,7480,7490,7470,855
20250108,114200,660042030,7480,7480,7480,7480,68
20250108,114100,659533390,7490,7490,7490,7490,0
20250108,114000,659533390,7490,7490,7490,7490,0
20250108,113900,659533390,7490,7490,7490,7490,5
20250108,113800,659495940,7470,7470,7470,7470,137
20250108,113700,658472550,7480,7480,7480,7480,160
20250108,113600,657275750,7480,7480,7480,7480,176
20250108,113500,655959270,7480,7500,7500,7480,299
20250108,113400,653721540,7500,7490,7500,7490,22
20250108,113300,653556720,7490,7500,7500,7490,2
20250108,113200,653541730,7490,7480,7490,7480,16
20250108,113100,653421900,7480,7490,7490,7480,28
20250108,113000,653212450,7500,7490,7500,7490,21
20250108,112900,653055140,7500,7490,7500,7490,448
20250108,112800,649699610,7490,7490,7490,7490,0
20250108,112700,649699610,7490,7500,7510,7490,749
20250108,112600,644089470,7500,7500,7500,7500,50
20250108,112500,643714470,7500,7500,7500,7500,346
20250108,112400,641119470,7500,7500,7510,7500,33
20250108,112300,640871960,7500,7500,7500,7500,1090
20250108,112200,632696960,7500,7500,7500,7500,26
20250108,112100,632501960,7500,7500,7500,7500,1
20250108,112000,632494460,7490,7490,7490,7490,1
20250108,111900,632486970,7490,7500,7500,7490,121
20250108,111800,631580660,7500,7500,7500,7490,396
20250108,111700,628614470,7500,7490,7500,7490,405
20250108,111600,625581010,7490,7490,7490,7490,100
20250108,111500,624832010,7490,7490,7490,7490,1
20250108,111400,624824520,7480,7480,7480,7480,194
20250108,111300,623373400,7480,7480,7480,7480,139
20250108,111200,622333680,7470,7470,7470,7470,0
20250108,111100,622333680,7470,7470,7470,7470,0
20250108,111000,622333680,7470,7470,7480,7470,274
20250108,110900,620286570,7470,7470,7470,7470,0
20250108,110800,620286570,7470,7470,7470,7470,0
20250108,110700,620286570,7470,7480,7480,7470,2
20250108,110600,620271620,7490,7480,7490,7480,14
20250108,110500,620166890,7460,7480,7480,7460,102
20250108,110400,619405570,7490,7490,7490,7490,2
20250108,110300,619390590,7460,7460,7460,7460,396
20250108,110200,616436430,7470,7470,7490,7470,159
20250108,110100,615248620,7470,7480,7480,7470,85
20250108,110000,614613620,7480,7480,7480,7480,236
20250108,105900,612848340,7480,7480,7480,7480,490
20250108,105800,609183140,7490,7490,7490,7480,289
20250108,105700,607019830,7490,7460,7490,7460,124
20250108,105600,606094670,7490,7480,7490,7480,84
20250108,105500,605465780,7480,7480,7480,7480,36
20250108,105400,605196500,7460,7470,7470,7450,1181
20250108,105300,596387240,7480,7480,7480,7480,10
20250108,105200,596312440,7480,7480,7480,7480,263
20250108,105100,594345200,7480,7480,7480,7480,6
20250108,105000,594300320,7480,7480,7480,7470,338
20250108,104900,591772330,7480,7480,7490,7480,28
20250108,104800,591562780,7490,7480,7490,7470,39
20250108,104700,591271270,7480,7480,7490,7480,33
20250108,104600,591024280,7490,7500,7500,7490,12
20250108,104500,590934360,7490,7490,7490,7490,4
20250108,104400,590904400,7500,7490,7500,7460,225
20250108,104300,589223850,7500,7500,7500,7500,0
20250108,104200,589223850,7500,7500,7500,7490,4
20250108,104100,589193860,7480,7480,7480,7470,413
20250108,104000,586108350,7470,7480,7480,7470,196
20250108,103900,584642290,7480,7480,7480,7480,304
20250108,103800,582368370,7480,7480,7480,7480,594
20250108,103700,577925250,7480,7480,7480,7470,120
20250108,103600,577027660,7480,7490,7490,7480,535
20250108,103500,573025710,7490,7490,7490,7490,773
20250108,103400,567235940,7490,7490,7490,7490,250
20250108,103300,565363440,7490,7500,7500,7490,164
20250108,103200,564133490,7490,7500,7500,7490,56
20250108,103100,563714030,7490,7490,7490,7490,1
20250108,103000,563706540,7500,7500,7500,7500,11
20250108,102900,563624040,7500,7480,7500,7480,56
20250108,102800,563204890,7490,7500,7500,7490,8
20250108,102700,563144930,7500,7480,7500,7480,169
20250108,102600,561878330,7480,7490,7490,7480,105
20250108,102500,561092910,7490,7490,7500,7490,19
20250108,102400,560950560,7510,7470,7510,7470,3
20250108,102300,560928080,7500,7460,7510,7460,1033
20250108,102200,553186670,7460,7450,7460,7450,1449
20250108,102100,542377630,7450,7460,7460,7450,952
20250108,102000,535284720,7460,7470,7470,7460,710
20250108,101900,529988100,7480,7460,7480,7460,75
20250108,101800,529428530,7460,7470,7470,7460,144
20250108,101700,528354180,7480,7490,7490,7480,1065
20250108,101600,520387930,7480,7480,7480,7480,755
20250108,101500,514740530,7490,7480,7490,7480,168
20250108,101400,513482340,7480,7460,7480,7460,252
20250108,101300,511599440,7460,7470,7470,7450,28
20250108,101200,511390620,7460,7470,7470,7460,428
20250108,101100,508193510,7470,7450,7480,7450,507
20250108,101000,504409010,7460,7470,7470,7460,54
20250108,100900,504006160,7460,7450,7460,7450,213
20250108,100800,502417280,7460,7460,7460,7450,123
20250108,100700,501500110,7460,7430,7460,7430,144
20250108,100600,500427290,7420,7430,7440,7420,1048
20250108,100500,492645710,7440,7440,7450,7430,1502
20250108,100400,481468130,7450,7420,7450,7420,395
20250108,100300,478529370,7420,7440,7440,7420,286
20250108,100200,476403050,7440,7420,7440,7410,926
20250108,100100,469537500,7420,7410,7420,7410,1337
20250108,100000,459630280,7410,7460,7460,7410,2121
20250108,095900,443889380,7470,7420,7470,7410,3739
20250108,095800,416141950,7420,7450,7450,7410,2500
20250108,095700,397566140,7450,7450,7460,7440,338
20250108,095600,395047020,7460,7460,7460,7440,5206
20250108,095500,356280170,7460,7490,7490,7460,3127
20250108,095400,332900790,7480,7490,7490,7480,679
20250108,095300,327815530,7490,7490,7490,7490,2
20250108,095200,327800550,7510,7490,7510,7480,748
20250108,095100,322195900,7480,7500,7500,7480,2236
20250108,095000,305433950,7510,7510,7520,7500,1224
20250108,094900,296247780,7520,7510,7520,7510,11
20250108,094800,296165100,7500,7510,7510,7500,2385
20250108,094700,278274650,7510,7510,7520,7500,2061
20250108,094600,262793960,7510,7520,7520,7510,6
20250108,094500,262748850,7520,7520,7520,7520,0
20250108,094400,262748850,7520,7520,7520,7500,123
20250108,094300,261825210,7500,7510,7510,7500,3028
20250108,094200,239097240,7520,7510,7520,7510,1145
20250108,094100,230494310,7520,7520,7530,7510,592
20250108,094000,226044810,7530,7530,7530,7530,66
20250108,093900,225547830,7510,7510,7520,7510,568
20250108,093800,221281910,7510,7520,7520,7510,1244
20250108,093700,211932030,7520,7530,7530,7520,750
20250108,093600,206290510,7530,7530,7530,7530,0
20250108,093500,206290510,7530,7530,7530,7530,3
20250108,093400,206267920,7520,7530,7530,7520,406
20250108,093300,203214790,7530,7520,7530,7520,93
20250108,093200,202515100,7520,7530,7530,7520,226
20250108,093100,200814890,7530,7550,7550,7520,1028
20250108,093000,193059340,7550,7540,7550,7540,161
20250108,092900,191845390,7530,7530,7530,7510,419
20250108,092800,188694070,7510,7520,7520,7510,964
20250108,092700,181445760,7520,7530,7530,7520,505
20250108,092600,177646740,7530,7550,7550,7530,1030
20250108,092500,169889570,7540,7530,7540,7530,81
20250108,092400,169279050,7530,7520,7530,7520,20
20250108,092300,169128630,7520,7530,7530,7520,1559
20250108,092200,157400540,7530,7540,7540,7530,87
20250108,092100,156744620,7540,7550,7560,7540,1437
20250108,092000,145897480,7540,7550,7550,7540,828
20250108,091900,139654190,7550,7530,7550,7530,19
20250108,091800,139510910,7520,7550,7550,7520,51
20250108,091700,139127280,7510,7530,7530,7510,1004
20250108,091600,131581090,7520,7570,7570,7520,1971
20250108,091500,116684430,7560,7550,7560,7550,152
20250108,091400,115535640,7530,7550,7550,7530,202
20250108,091300,114013020,7530,7530,7550,7520,853
20250108,091200,107590390,7520,7520,7520,7520,49
20250108,091100,107221910,7520,7530,7530,7510,1108
20250108,091000,98889180,7520,7560,7560,7520,9
20250108,090900,98821420,7560,7550,7560,7500,953
20250108,090800,91655440,7570,7580,7580,7570,605
20250108,090700,87074270,7580,7550,7580,7520,1573
20250108,090600,75171880,7550,7500,7550,7500,1377
20250108,090500,64832590,7500,7520,7520,7490,4214
20250108,090400,33210710,7520,7530,7550,7520,344
20250108,090300,30621620,7530,7540,7560,7530,622
20250108,090200,25933940,7560,7520,7580,7520,189
20250108,090100,24505480,7520,7530,7530,7510,890
20250108,090000,17814290,7600,7520,7600,7510,2187