KissMeData/226340/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,204900,753361377,1466,1466,1466,1466,8043
20250106,204800,753361377,1466,1466,1466,1466,0
20250106,204700,753361377,1466,1466,1466,1466,0
20250106,204600,753361377,1466,1466,1466,1466,0
20250106,204500,753361377,1466,1466,1466,1466,0
20250106,204400,753361377,1466,1466,1466,1466,0
20250106,204300,753361377,1466,1466,1466,1466,0
20250106,204200,753361377,1466,1466,1466,1466,0
20250106,204100,753361377,1466,1466,1466,1466,0
20250106,204000,753361377,1466,1466,1466,1466,0
20250106,203900,753361377,1466,1466,1466,1466,0
20250106,203800,753361377,1466,1466,1466,1466,0
20250106,203700,753361377,1466,1466,1466,1466,0
20250106,203600,753361377,1466,1466,1466,1466,0
20250106,203500,753361377,1466,1466,1466,1466,0
20250106,203400,753361377,1466,1466,1466,1466,0
20250106,203300,753361377,1466,1466,1466,1466,0
20250106,203200,753361377,1466,1466,1466,1466,0
20250106,203100,753361377,1466,1466,1466,1466,0
20250106,203000,753361377,1466,1466,1466,1466,0
20250106,202900,753361377,1466,1466,1466,1466,0
20250106,202800,753361377,1466,1466,1466,1466,0
20250106,202700,753361377,1466,1466,1466,1466,0
20250106,202600,753361377,1466,1466,1466,1466,0
20250106,202500,753361377,1466,1466,1466,1466,0
20250106,202400,753361377,1466,1466,1466,1466,0
20250106,202300,753361377,1466,1466,1466,1466,0
20250106,202200,753361377,1466,1466,1466,1466,0
20250106,202100,753361377,1466,1466,1466,1466,0
20250106,202000,753361377,1466,1466,1466,1466,0
20250106,201900,753361377,1466,1466,1466,1466,8043
20250106,201800,753361377,1466,1466,1466,1466,0
20250106,201700,753361377,1466,1466,1466,1466,0
20250106,201600,753361377,1466,1466,1466,1466,0
20250106,201500,753361377,1466,1466,1466,1466,0
20250106,201400,753361377,1466,1466,1466,1466,0
20250106,201300,753361377,1466,1466,1466,1466,0
20250106,201200,753361377,1466,1466,1466,1466,0
20250106,201100,753361377,1466,1466,1466,1466,0
20250106,201000,753361377,1466,1466,1466,1466,0
20250106,200900,753361377,1466,1466,1466,1466,0
20250106,200800,753361377,1466,1466,1466,1466,0
20250106,200700,753361377,1466,1466,1466,1466,0
20250106,200600,753361377,1466,1466,1466,1466,0
20250106,200500,753361377,1466,1466,1466,1466,0
20250106,200400,753361377,1466,1466,1466,1466,0
20250106,200300,753361377,1466,1466,1466,1466,0
20250106,200200,753361377,1466,1466,1466,1466,0
20250106,200100,753361377,1466,1466,1466,1466,0
20250106,200000,753361377,1466,1466,1466,1466,0
20250106,195900,753361377,1466,1466,1466,1466,0
20250106,195800,753361377,1466,1466,1466,1466,0
20250106,195700,753361377,1466,1466,1466,1466,0
20250106,195600,753361377,1466,1466,1466,1466,0
20250106,195500,753361377,1466,1466,1466,1466,0
20250106,195400,753361377,1466,1466,1466,1466,0
20250106,195300,753361377,1466,1466,1466,1466,0
20250106,195200,753361377,1466,1466,1466,1466,0
20250106,195100,753361377,1466,1466,1466,1466,0
20250106,195000,753361377,1466,1466,1466,1466,0
20250106,194900,753361377,1466,1466,1466,1466,8043
20250106,194800,753361377,1466,1466,1466,1466,0
20250106,194700,753361377,1466,1466,1466,1466,0
20250106,194600,753361377,1466,1466,1466,1466,0
20250106,194500,753361377,1466,1466,1466,1466,0
20250106,194400,753361377,1466,1466,1466,1466,0
20250106,194300,753361377,1466,1466,1466,1466,0
20250106,194200,753361377,1466,1466,1466,1466,0
20250106,194100,753361377,1466,1466,1466,1466,0
20250106,194000,753361377,1466,1466,1466,1466,0
20250106,193900,753361377,1466,1466,1466,1466,0
20250106,193800,753361377,1466,1466,1466,1466,0
20250106,193700,753361377,1466,1466,1466,1466,0
20250106,193600,753361377,1466,1466,1466,1466,0
20250106,193500,753361377,1466,1466,1466,1466,0
20250106,193400,753361377,1466,1466,1466,1466,0
20250106,193300,753361377,1466,1466,1466,1466,0
20250106,193200,753361377,1466,1466,1466,1466,0
20250106,193100,753361377,1466,1466,1466,1466,0
20250106,193000,753361377,1466,1466,1466,1466,0
20250106,192900,753361377,1466,1466,1466,1466,0
20250106,192800,753361377,1466,1466,1466,1466,0
20250106,192700,753361377,1466,1466,1466,1466,0
20250106,192600,753361377,1466,1466,1466,1466,0
20250106,192500,753361377,1466,1466,1466,1466,0
20250106,192400,753361377,1466,1466,1466,1466,0
20250106,192300,753361377,1466,1466,1466,1466,0
20250106,192200,753361377,1466,1466,1466,1466,0
20250106,192100,753361377,1466,1466,1466,1466,0
20250106,192000,753361377,1466,1466,1466,1466,0
20250106,191900,753361377,1466,1466,1466,1466,8043
20250106,191800,753361377,1466,1466,1466,1466,0
20250106,191700,753361377,1466,1466,1466,1466,0
20250106,191600,753361377,1466,1466,1466,1466,0
20250106,191500,753361377,1466,1466,1466,1466,0
20250106,191400,753361377,1466,1466,1466,1466,0
20250106,191300,753361377,1466,1466,1466,1466,0
20250106,191200,753361377,1466,1466,1466,1466,0
20250106,191100,753361377,1466,1466,1466,1466,0
20250106,191000,753361377,1466,1466,1466,1466,0
20250106,190900,753361377,1466,1466,1466,1466,0
20250106,190800,753361377,1466,1466,1466,1466,0
20250106,190700,753361377,1466,1466,1466,1466,0
20250106,190600,753361377,1466,1466,1466,1466,0
20250106,190500,753361377,1466,1466,1466,1466,0
20250106,190400,753361377,1466,1466,1466,1466,0
20250106,190300,753361377,1466,1466,1466,1466,0
20250106,190200,753361377,1466,1466,1466,1466,0
20250106,190100,753361377,1466,1466,1466,1466,0
20250106,190000,753361377,1466,1466,1466,1466,0
20250106,185900,753361377,1466,1466,1466,1466,0
20250106,185800,753361377,1466,1466,1466,1466,0
20250106,185700,753361377,1466,1466,1466,1466,0
20250106,185600,753361377,1466,1466,1466,1466,0
20250106,185500,753361377,1466,1466,1466,1466,0
20250106,185400,753361377,1466,1466,1466,1466,0
20250106,185300,753361377,1466,1466,1466,1466,0
20250106,185200,753361377,1466,1466,1466,1466,0
20250106,185100,753361377,1466,1466,1466,1466,0
20250106,185000,753361377,1466,1466,1466,1466,0
20250106,184900,753361377,1466,1466,1466,1466,8043
20250106,184800,753361377,1466,1466,1466,1466,0
20250106,184700,753361377,1466,1466,1466,1466,0
20250106,184600,753361377,1466,1466,1466,1466,0
20250106,184500,753361377,1466,1466,1466,1466,0
20250106,184400,753361377,1466,1466,1466,1466,0
20250106,184300,753361377,1466,1466,1466,1466,0
20250106,184200,753361377,1466,1466,1466,1466,0
20250106,184100,753361377,1466,1466,1466,1466,0
20250106,184000,753361377,1466,1466,1466,1466,0
20250106,183900,753361377,1466,1466,1466,1466,0
20250106,183800,753361377,1466,1466,1466,1466,0
20250106,183700,753361377,1466,1466,1466,1466,0
20250106,183600,753361377,1466,1466,1466,1466,0
20250106,183500,753361377,1466,1466,1466,1466,0
20250106,183400,753361377,1466,1466,1466,1466,0
20250106,183300,753361377,1466,1466,1466,1466,0
20250106,183200,753361377,1466,1466,1466,1466,0
20250106,183100,753361377,1466,1466,1466,1466,0
20250106,183000,753361377,1466,1466,1466,1466,0
20250106,182900,753361377,1466,1466,1466,1466,0
20250106,182800,753361377,1466,1466,1466,1466,0
20250106,182700,753361377,1466,1466,1466,1466,0
20250106,182600,753361377,1466,1466,1466,1466,0
20250106,182500,753361377,1466,1466,1466,1466,0
20250106,182400,753361377,1466,1466,1466,1466,0
20250106,182300,753361377,1466,1466,1466,1466,0
20250106,182200,753361377,1466,1466,1466,1466,0
20250106,182100,753361377,1466,1466,1466,1466,0
20250106,182000,753361377,1466,1466,1466,1466,0
20250106,181900,753361377,1466,1466,1466,1466,8043
20250106,181800,753361377,1466,1466,1466,1466,0
20250106,181700,753361377,1466,1466,1466,1466,0
20250106,181600,753361377,1466,1466,1466,1466,0
20250106,181500,753361377,1466,1466,1466,1466,0
20250106,181400,753361377,1466,1466,1466,1466,0
20250106,181300,753361377,1466,1466,1466,1466,0
20250106,181200,753361377,1466,1466,1466,1466,0
20250106,181100,753361377,1466,1466,1466,1466,0
20250106,181000,753361377,1466,1466,1466,1466,0
20250106,180900,753361377,1466,1466,1466,1466,0
20250106,180800,753361377,1466,1466,1466,1466,0
20250106,180700,753361377,1466,1466,1466,1466,0
20250106,180600,753361377,1466,1466,1466,1466,0
20250106,180500,753361377,1466,1466,1466,1466,0
20250106,180400,753361377,1466,1466,1466,1466,0
20250106,180300,753361377,1466,1466,1466,1466,0
20250106,180200,753361377,1466,1466,1466,1466,0
20250106,180100,753361377,1466,1466,1466,1466,0
20250106,180000,753361377,1466,1466,1466,1466,0
20250106,175900,753361377,1466,1466,1466,1466,0
20250106,175800,753361377,1466,1466,1466,1466,0
20250106,175700,753361377,1466,1466,1466,1466,0
20250106,175600,753361377,1466,1466,1466,1466,0
20250106,175500,753361377,1466,1466,1466,1466,0
20250106,175400,753361377,1466,1466,1466,1466,0
20250106,175300,753361377,1466,1466,1466,1466,0
20250106,175200,753361377,1466,1466,1466,1466,0
20250106,175100,753361377,1466,1466,1466,1466,0
20250106,175000,753361377,1466,1466,1466,1466,0
20250106,174900,753361377,1466,1466,1466,1466,8043
20250106,174800,753361377,1466,1466,1466,1466,0
20250106,174700,753361377,1466,1466,1466,1466,0
20250106,174600,753361377,1466,1466,1466,1466,0
20250106,174500,753361377,1466,1466,1466,1466,0
20250106,174400,753361377,1466,1466,1466,1466,0
20250106,174300,753361377,1466,1466,1466,1466,0
20250106,174200,753361377,1466,1466,1466,1466,0
20250106,174100,753361377,1466,1466,1466,1466,0
20250106,174000,753361377,1466,1466,1466,1466,0
20250106,173900,753361377,1466,1466,1466,1466,0
20250106,173800,753361377,1466,1466,1466,1466,0
20250106,173700,753361377,1466,1466,1466,1466,0
20250106,173600,753361377,1466,1466,1466,1466,0
20250106,173500,753361377,1466,1466,1466,1466,0
20250106,173400,753361377,1466,1466,1466,1466,0
20250106,173300,753361377,1466,1466,1466,1466,0
20250106,173200,753361377,1466,1466,1466,1466,0
20250106,173100,753361377,1466,1466,1466,1466,0
20250106,173000,753361377,1466,1466,1466,1466,0
20250106,172900,753361377,1466,1466,1466,1466,0
20250106,172800,753361377,1466,1466,1466,1466,0
20250106,172700,753361377,1466,1466,1466,1466,0
20250106,172600,753361377,1466,1466,1466,1466,0
20250106,172500,753361377,1466,1466,1466,1466,0
20250106,172400,753361377,1466,1466,1466,1466,0
20250106,172300,753361377,1466,1466,1466,1466,0
20250106,172200,753361377,1466,1466,1466,1466,0
20250106,172100,753361377,1466,1466,1466,1466,0
20250106,172000,753361377,1466,1466,1466,1466,0
20250106,171900,753361377,1466,1466,1466,1466,8043
20250106,171800,753361377,1466,1466,1466,1466,0
20250106,171700,753361377,1466,1466,1466,1466,0
20250106,171600,753361377,1466,1466,1466,1466,0
20250106,171500,753361377,1466,1466,1466,1466,0
20250106,171400,753361377,1466,1466,1466,1466,0
20250106,171300,753361377,1466,1466,1466,1466,0
20250106,171200,753361377,1466,1466,1466,1466,0
20250106,171100,753361377,1466,1466,1466,1466,0
20250106,171000,753361377,1466,1466,1466,1466,0
20250106,170900,753361377,1466,1466,1466,1466,0
20250106,170800,753361377,1466,1466,1466,1466,0
20250106,170700,753361377,1466,1466,1466,1466,0
20250106,170600,753361377,1466,1466,1466,1466,0
20250106,170500,753361377,1466,1466,1466,1466,0
20250106,170400,753361377,1466,1466,1466,1466,0
20250106,170300,753361377,1466,1466,1466,1466,0
20250106,170200,753361377,1466,1466,1466,1466,0
20250106,170100,753361377,1466,1466,1466,1466,0
20250106,170000,753361377,1466,1466,1466,1466,0
20250106,165900,753361377,1466,1466,1466,1466,0
20250106,165800,753361377,1466,1466,1466,1466,0
20250106,165700,753361377,1466,1466,1466,1466,0
20250106,165600,753361377,1466,1466,1466,1466,0
20250106,165500,753361377,1466,1466,1466,1466,0
20250106,165400,753361377,1466,1466,1466,1466,0
20250106,165300,753361377,1466,1466,1466,1466,0
20250106,165200,753361377,1466,1466,1466,1466,0
20250106,165100,753361377,1466,1466,1466,1466,0
20250106,165000,753361377,1466,1466,1466,1466,0
20250106,164900,753361377,1466,1466,1466,1466,8043
20250106,164800,753361377,1466,1466,1466,1466,0
20250106,164700,753361377,1466,1466,1466,1466,0
20250106,164600,753361377,1466,1466,1466,1466,0
20250106,164500,753361377,1466,1466,1466,1466,0
20250106,164400,753361377,1466,1466,1466,1466,0
20250106,164300,753361377,1466,1466,1466,1466,0
20250106,164200,753361377,1466,1466,1466,1466,0
20250106,164100,753361377,1466,1466,1466,1466,0
20250106,164000,753361377,1466,1466,1466,1466,0
20250106,163900,753361377,1466,1466,1466,1466,0
20250106,163800,753361377,1466,1466,1466,1466,0
20250106,163700,753361377,1466,1466,1466,1466,0
20250106,163600,753361377,1466,1466,1466,1466,0
20250106,163500,753361377,1466,1466,1466,1466,0
20250106,163400,753361377,1466,1466,1466,1466,0
20250106,163300,753361377,1466,1466,1466,1466,0
20250106,163200,753361377,1466,1466,1466,1466,0
20250106,163100,753361377,1466,1466,1466,1466,0
20250106,163000,753361377,1466,1466,1466,1466,0
20250106,162900,753361377,1466,1466,1466,1466,0
20250106,162800,753361377,1466,1466,1466,1466,0
20250106,162700,753361377,1466,1466,1466,1466,0
20250106,162600,753361377,1466,1466,1466,1466,0
20250106,162500,753361377,1466,1466,1466,1466,0
20250106,162400,753361377,1466,1466,1466,1466,0
20250106,162300,753361377,1466,1466,1466,1466,0
20250106,162200,753361377,1466,1466,1466,1466,0
20250106,162100,753361377,1466,1466,1466,1466,0
20250106,162000,753361377,1466,1466,1466,1466,0
20250106,161900,753361377,1466,1466,1466,1466,8043
20250106,161800,753361377,1466,1466,1466,1466,0
20250106,161700,753361377,1466,1466,1466,1466,0
20250106,161600,753361377,1466,1466,1466,1466,0
20250106,161500,753361377,1466,1466,1466,1466,0
20250106,161400,753361377,1466,1466,1466,1466,0
20250106,161300,753361377,1466,1466,1466,1466,0
20250106,161200,753361377,1466,1466,1466,1466,0
20250106,161100,753361377,1466,1466,1466,1466,0
20250106,161000,753361377,1466,1466,1466,1466,0
20250106,160900,753361377,1466,1466,1466,1466,0
20250106,160800,753361377,1466,1466,1466,1466,0
20250106,160700,753361377,1466,1466,1466,1466,0
20250106,160600,753361377,1466,1466,1466,1466,0
20250106,160500,753361377,1466,1466,1466,1466,0
20250106,160400,753361377,1466,1466,1466,1466,0
20250106,160300,753361377,1466,1466,1466,1466,0
20250106,160200,753361377,1466,1466,1466,1466,0
20250106,160100,753361377,1466,1466,1466,1466,0
20250106,160000,753361377,1466,1466,1466,1466,0
20250106,155900,753361377,1466,1466,1466,1466,0
20250106,155800,753361377,1466,1466,1466,1466,0
20250106,155700,753361377,1466,1466,1466,1466,0
20250106,155600,753361377,1466,1466,1466,1466,0
20250106,155500,753361377,1466,1466,1466,1466,0
20250106,155400,753361377,1466,1466,1466,1466,0
20250106,155300,753361377,1466,1466,1466,1466,0
20250106,155200,753361377,1466,1466,1466,1466,0
20250106,155100,753361377,1466,1466,1466,1466,0
20250106,155000,753361377,1466,1466,1466,1466,0
20250106,154900,753361377,1466,1466,1466,1466,8043
20250106,154800,753361377,1466,1466,1466,1466,0
20250106,154700,753361377,1466,1466,1466,1466,0
20250106,154600,753361377,1466,1466,1466,1466,0
20250106,154500,753361377,1466,1466,1466,1466,0
20250106,154400,753361377,1466,1466,1466,1466,0
20250106,154300,753361377,1466,1466,1466,1466,0
20250106,154200,753361377,1466,1466,1466,1466,0
20250106,154100,753361377,1466,1466,1466,1466,0
20250106,154000,753361377,1466,1466,1466,1466,0
20250106,153900,753361377,1466,1466,1466,1466,0
20250106,153800,753361377,1466,1466,1466,1466,0
20250106,153700,753361377,1466,1466,1466,1466,0
20250106,153600,753361377,1466,1466,1466,1466,0
20250106,153500,753361377,1466,1466,1466,1466,0
20250106,153400,753361377,1466,1466,1466,1466,0
20250106,153300,753361377,1466,1466,1466,1466,0
20250106,153200,753361377,1466,1466,1466,1466,0
20250106,153100,753361377,1466,1466,1466,1466,0
20250106,153000,753361377,1466,1466,1466,1466,8043
20250106,152900,741570339,1466,1466,1466,1466,0
20250106,152800,741570339,1466,1466,1466,1466,0
20250106,152700,741570339,1466,1466,1466,1466,0
20250106,152600,741570339,1466,1466,1466,1466,0
20250106,152500,741570339,1466,1466,1466,1466,0
20250106,152400,741570339,1466,1466,1466,1466,0
20250106,152300,741570339,1466,1466,1466,1466,0
20250106,152200,741570339,1466,1466,1466,1466,0
20250106,152100,741570339,1466,1466,1466,1466,0
20250106,152000,741570339,1466,1466,1466,1466,0
20250106,151900,741570339,1466,1458,1467,1458,3284
20250106,151800,736781392,1467,1466,1467,1459,11644
20250106,151700,719758398,1466,1466,1466,1466,0
20250106,151600,719758398,1466,1465,1466,1462,2555
20250106,151500,716020820,1466,1463,1466,1461,1880
20250106,151400,713270585,1465,1466,1466,1463,2922
20250106,151300,708987069,1466,1466,1466,1466,500
20250106,151200,708254069,1466,1464,1466,1464,4558
20250106,151100,701581137,1465,1465,1465,1460,1901
20250106,151000,698798672,1465,1465,1465,1465,1338
20250106,150900,696838502,1465,1465,1465,1465,204
20250106,150800,696539642,1466,1466,1466,1466,10
20250106,150700,696524982,1459,1464,1466,1459,16580
20250106,150600,672220831,1464,1464,1464,1464,251
20250106,150500,671853367,1458,1463,1464,1458,639
20250106,150400,670917895,1464,1464,1464,1464,1
20250106,150300,670916431,1464,1458,1464,1458,133
20250106,150200,670722511,1464,1464,1464,1464,2
20250106,150100,670719583,1465,1464,1465,1456,1358
20250106,150000,668736942,1456,1457,1457,1456,1319
20250106,145900,666816051,1457,1461,1461,1457,1458
20250106,145800,664688997,1461,1461,1461,1461,570
20250106,145700,663856227,1465,1466,1466,1465,597
20250106,145600,662981618,1466,1466,1466,1466,6
20250106,145500,662972822,1466,1466,1466,1466,0
20250106,145400,662972822,1466,1466,1466,1466,0
20250106,145300,662972822,1466,1466,1466,1466,0
20250106,145200,662972822,1466,1466,1466,1466,0
20250106,145100,662972822,1466,1466,1466,1463,251
20250106,145000,662604946,1466,1465,1466,1465,633
20250106,144900,661676969,1463,1465,1465,1463,172
20250106,144800,661425089,1466,1466,1466,1466,0
20250106,144700,661425089,1466,1466,1466,1466,0
20250106,144600,661425089,1466,1466,1466,1466,297
20250106,144500,660989687,1466,1466,1467,1466,586
20250106,144400,660130601,1467,1463,1467,1462,798
20250106,144300,658963370,1467,1467,1467,1467,513
20250106,144200,658210799,1467,1466,1467,1466,96
20250106,144100,658070042,1466,1466,1467,1466,161
20250106,144000,657834005,1466,1466,1466,1466,1
20250106,143900,657832539,1463,1466,1466,1463,155
20250106,143800,657605699,1467,1464,1467,1463,5242
20250106,143700,649924585,1465,1465,1465,1465,460
20250106,143600,649250685,1465,1465,1465,1465,0
20250106,143500,649250685,1465,1464,1465,1464,3486
20250106,143400,644147180,1462,1462,1462,1462,100
20250106,143300,644000980,1464,1463,1464,1463,468
20250106,143200,643315890,1463,1464,1464,1463,91
20250106,143100,643182754,1463,1464,1464,1463,201
20250106,143000,642888690,1464,1464,1464,1464,1
20250106,142900,642887226,1464,1463,1464,1463,375
20250106,142800,642338598,1463,1463,1463,1463,18
20250106,142700,642312264,1463,1463,1463,1463,1000
20250106,142600,640849264,1463,1460,1463,1460,89
20250106,142500,640719282,1460,1462,1462,1460,5646
20250106,142400,632472133,1463,1463,1463,1463,0
20250106,142300,632472133,1463,1463,1463,1463,0
20250106,142200,632472133,1463,1463,1463,1463,620
20250106,142100,631565073,1463,1463,1463,1463,0
20250106,142000,631565073,1463,1463,1463,1463,603
20250106,141900,630682884,1464,1463,1464,1463,101
20250106,141800,630535120,1464,1463,1464,1463,193
20250106,141700,630252757,1463,1463,1463,1463,0
20250106,141600,630252757,1463,1463,1463,1463,11
20250106,141500,630236664,1464,1464,1464,1464,1
20250106,141400,630235200,1463,1461,1463,1461,992
20250106,141300,628783910,1463,1463,1463,1463,10
20250106,141200,628769280,1463,1461,1463,1461,14
20250106,141100,628748824,1464,1461,1464,1461,700
20250106,141000,627725224,1464,1463,1464,1463,1000
20250106,140900,626262077,1464,1464,1464,1464,793
20250106,140800,625101125,1464,1464,1464,1464,1
20250106,140700,625099661,1463,1461,1464,1461,331
20250106,140600,624616027,1461,1461,1461,1461,690
20250106,140500,623607937,1462,1462,1462,1462,500
20250106,140400,622876937,1464,1464,1464,1464,115
20250106,140300,622708577,1464,1464,1464,1464,42
20250106,140200,622647089,1464,1462,1464,1462,658
20250106,140100,621683977,1464,1464,1464,1464,1
20250106,140000,621682513,1463,1463,1463,1463,248
20250106,135900,621319689,1463,1463,1463,1463,0
20250106,135800,621319689,1463,1462,1463,1460,1002
20250106,135700,619856302,1465,1465,1465,1465,0
20250106,135600,619856302,1465,1465,1465,1465,534
20250106,135500,619073992,1465,1465,1465,1465,3
20250106,135400,619069597,1459,1465,1465,1459,477
20250106,135300,618373564,1459,1465,1465,1459,34
20250106,135200,618323800,1466,1465,1466,1465,104
20250106,135100,618171436,1465,1465,1466,1465,817
20250106,135000,616974530,1465,1464,1465,1464,1843
20250106,134900,614274636,1465,1464,1465,1464,1327
20250106,134800,612330783,1464,1464,1464,1464,0
20250106,134700,612330783,1464,1464,1464,1464,10
20250106,134600,612316143,1465,1464,1465,1458,358
20250106,134500,611792036,1465,1465,1465,1465,0
20250106,134400,611792036,1465,1465,1465,1465,0
20250106,134300,611792036,1465,1464,1465,1464,55
20250106,134200,611711491,1465,1465,1465,1465,252
20250106,134100,611342311,1464,1464,1465,1464,1076
20250106,134000,609766441,1464,1464,1465,1464,235
20250106,133900,609422322,1465,1465,1465,1464,424
20250106,133800,608801268,1465,1465,1465,1464,1198
20250106,133700,607046488,1465,1462,1465,1462,17538
20250106,133600,581380675,1462,1461,1462,1460,2331
20250106,133500,577974912,1460,1460,1460,1460,2321
20250106,133400,574586252,1460,1460,1460,1460,0
20250106,133300,574586252,1460,1457,1460,1457,5070
20250106,133200,567195256,1457,1457,1457,1457,0
20250106,133100,567195256,1457,1459,1459,1457,1632
20250106,133000,564815987,1459,1459,1459,1459,0
20250106,132900,564815987,1459,1459,1459,1459,1
20250106,132800,564814528,1459,1458,1459,1458,172
20250106,132700,564563684,1459,1458,1459,1458,1861
20250106,132600,561850336,1460,1460,1460,1460,430
20250106,132500,561222536,1459,1459,1459,1459,0
20250106,132400,561222536,1459,1457,1459,1457,5200
20250106,132300,553640149,1458,1458,1458,1458,0
20250106,132200,553640149,1458,1458,1458,1458,0
20250106,132100,553640149,1458,1458,1458,1458,0
20250106,132000,553640149,1458,1458,1458,1458,0
20250106,131900,553640149,1458,1458,1458,1458,0
20250106,131800,553640149,1458,1458,1458,1458,0
20250106,131700,553640149,1458,1458,1458,1458,14
20250106,131600,553619737,1459,1459,1459,1459,0
20250106,131500,553619737,1459,1459,1459,1459,0
20250106,131400,553619737,1459,1453,1459,1451,810
20250106,131300,552444257,1459,1459,1459,1453,304
20250106,131200,552002521,1458,1459,1459,1453,2872
20250106,131100,547818014,1459,1455,1459,1454,2308
20250106,131000,544462075,1459,1455,1459,1455,704
20250106,130900,543437739,1455,1456,1458,1455,1201
20250106,130800,541690035,1459,1457,1459,1457,600
20250106,130700,540814641,1457,1457,1459,1457,72
20250106,130600,540709600,1457,1457,1459,1457,9
20250106,130500,540696480,1459,1458,1459,1458,602
20250106,130400,539818361,1458,1456,1458,1456,1070
20250106,130300,538258440,1455,1457,1457,1455,2
20250106,130200,538255528,1458,1457,1458,1457,5
20250106,130100,538248239,1458,1457,1458,1456,4289
20250106,130000,531997919,1457,1457,1457,1457,0
20250106,125900,531997919,1457,1457,1457,1457,0
20250106,125800,531997919,1457,1456,1457,1454,15
20250106,125700,531976076,1457,1457,1457,1457,0
20250106,125600,531976076,1457,1457,1457,1457,0
20250106,125500,531976076,1457,1457,1457,1457,203
20250106,125400,531680305,1454,1454,1454,1454,421
20250106,125300,531068171,1455,1455,1455,1455,492
20250106,125200,530352311,1457,1455,1457,1455,551
20250106,125100,529549576,1457,1457,1457,1457,3
20250106,125000,529545205,1455,1455,1455,1455,0
20250106,124900,529545205,1455,1457,1457,1455,101
20250106,124800,529398050,1457,1457,1457,1457,2
20250106,124700,529395136,1455,1455,1455,1455,185
20250106,124600,529125961,1457,1457,1457,1457,0
20250106,124500,529125961,1457,1457,1457,1457,0
20250106,124400,529125961,1457,1455,1457,1455,513
20250106,124300,528378522,1457,1457,1457,1457,0
20250106,124200,528378522,1457,1457,1457,1457,156
20250106,124100,528151230,1457,1457,1458,1457,5535
20250106,124000,520086732,1457,1456,1457,1456,13
20250106,123900,520067800,1456,1455,1456,1455,210
20250106,123800,519762248,1457,1457,1457,1457,0
20250106,123700,519762248,1457,1455,1457,1455,1335
20250106,123600,517818478,1456,1456,1456,1456,0
20250106,123500,517818478,1456,1456,1456,1456,0
20250106,123400,517818478,1456,1456,1456,1456,105
20250106,123300,517665598,1456,1455,1456,1455,1098
20250106,123200,516067931,1455,1454,1455,1454,353
20250106,123100,515554658,1455,1455,1455,1455,0
20250106,123000,515554658,1455,1455,1455,1455,0
20250106,122900,515554658,1455,1455,1455,1454,1735
20250106,122800,513030237,1455,1455,1455,1455,0
20250106,122700,513030237,1455,1455,1455,1455,0
20250106,122600,513030237,1455,1455,1455,1455,10
20250106,122500,513015687,1455,1455,1455,1455,0
20250106,122400,513015687,1455,1453,1455,1453,64
20250106,122300,512922675,1453,1453,1453,1453,46
20250106,122200,512855837,1455,1455,1455,1455,0
20250106,122100,512855837,1455,1450,1455,1450,1005
20250106,122000,511398562,1455,1450,1455,1450,218
20250106,121900,511081447,1450,1455,1455,1450,553
20250106,121800,510279582,1455,1455,1455,1455,396
20250106,121700,509703402,1455,1455,1455,1450,1747
20250106,121600,507169309,1455,1450,1455,1450,47
20250106,121500,507100968,1455,1455,1455,1455,450
20250106,121400,506446218,1455,1455,1455,1455,14
20250106,121300,506425848,1455,1453,1455,1450,10020
20250106,121200,491893147,1452,1452,1452,1452,10
20250106,121100,491878627,1456,1456,1456,1456,0
20250106,121000,491878627,1456,1456,1456,1456,213
20250106,120900,491568499,1456,1456,1456,1456,11
20250106,120800,491552483,1451,1456,1456,1451,1700
20250106,120700,489081836,1456,1456,1456,1456,33
20250106,120600,489033788,1456,1456,1456,1456,39
20250106,120500,488977004,1456,1456,1456,1456,6
20250106,120400,488968268,1457,1457,1457,1457,0
20250106,120300,488968268,1457,1456,1457,1450,5006
20250106,120200,481699868,1457,1456,1457,1456,66
20250106,120100,481603761,1456,1456,1456,1456,437
20250106,120000,480967489,1456,1456,1456,1456,0
20250106,115900,480967489,1456,1456,1456,1456,0
20250106,115800,480967489,1456,1456,1456,1456,0
20250106,115700,480967489,1456,1456,1456,1456,4
20250106,115600,480961665,1452,1455,1455,1452,1001
20250106,115500,479506679,1455,1455,1455,1455,230
20250106,115400,479172029,1455,1455,1455,1455,190
20250106,115300,478895579,1456,1455,1456,1455,6
20250106,115200,478886845,1455,1455,1455,1455,1761
20250106,115100,476324590,1455,1455,1455,1455,71
20250106,115000,476221285,1457,1457,1457,1457,0
20250106,114900,476221285,1457,1456,1457,1456,1004
20250106,114800,474759450,1456,1456,1456,1456,759
20250106,114700,473654346,1456,1454,1456,1454,2293
20250106,114600,470318370,1455,1455,1456,1455,80
20250106,114500,470201959,1456,1455,1456,1455,22
20250106,114400,470169929,1456,1455,1456,1455,348
20250106,114300,469663341,1456,1456,1456,1456,1
20250106,114200,469661885,1447,1447,1447,1447,0
20250106,114100,469661885,1447,1447,1447,1447,0
20250106,114000,469661885,1447,1455,1455,1447,11138
20250106,113900,453495948,1455,1455,1455,1455,1
20250106,113800,453494493,1455,1455,1455,1455,0
20250106,113700,453494493,1455,1456,1456,1455,361
20250106,113600,452969077,1457,1457,1457,1457,35
20250106,113500,452918082,1457,1457,1457,1457,11
20250106,113400,452902055,1456,1457,1457,1456,251
20250106,113300,452536352,1457,1457,1457,1457,19
20250106,113200,452508669,1457,1456,1457,1456,4
20250106,113100,452502844,1456,1456,1457,1456,33
20250106,113000,452454795,1456,1456,1456,1456,1
20250106,112900,452453339,1458,1458,1458,1458,0
20250106,112800,452453339,1458,1459,1459,1458,4
20250106,112700,452447505,1456,1456,1456,1456,0
20250106,112600,452447505,1456,1456,1456,1456,0
20250106,112500,452447505,1456,1456,1456,1456,2490
20250106,112400,448822065,1456,1456,1456,1456,1
20250106,112300,448820609,1459,1459,1459,1459,50
20250106,112200,448747659,1459,1459,1459,1459,675
20250106,112100,447762834,1461,1460,1461,1460,3
20250106,112000,447758453,1460,1459,1460,1459,3430
20250106,111900,442752340,1459,1459,1459,1459,499
20250106,111800,442024299,1458,1458,1458,1458,0
20250106,111700,442024299,1458,1456,1458,1456,1600
20250106,111600,439692699,1456,1456,1456,1456,1
20250106,111500,439691243,1459,1455,1459,1455,2
20250106,111400,439688329,1455,1455,1459,1455,1321
20250106,111300,437763017,1455,1455,1455,1455,800
20250106,111200,436599017,1455,1455,1455,1455,300
20250106,111100,436162517,1455,1455,1455,1455,0
20250106,111000,436162517,1455,1460,1460,1455,178
20250106,110900,435902935,1460,1460,1460,1460,0
20250106,110800,435902935,1460,1459,1460,1459,962
20250106,110700,434498515,1459,1459,1459,1459,1029
20250106,110600,432997204,1459,1459,1459,1459,0
20250106,110500,432997204,1459,1460,1460,1459,2242
20250106,110400,429723904,1459,1458,1459,1458,100
20250106,110300,429578054,1460,1460,1460,1460,3
20250106,110200,429573674,1461,1461,1461,1461,0
20250106,110100,429573674,1461,1459,1461,1459,3380
20250106,110000,424638813,1458,1454,1458,1454,1719
20250106,105900,422134731,1457,1457,1457,1457,0
20250106,105800,422134731,1457,1457,1457,1457,0
20250106,105700,422134731,1457,1457,1457,1457,0
20250106,105600,422134731,1457,1457,1457,1457,241
20250106,105500,421783594,1457,1457,1457,1457,0
20250106,105400,421783594,1457,1457,1457,1457,1
20250106,105300,421782137,1454,1454,1454,1454,0
20250106,105200,421782137,1454,1454,1454,1454,1000
20250106,105100,420328137,1457,1457,1457,1457,540
20250106,105000,419541357,1457,1457,1457,1457,0
20250106,104900,419541357,1457,1457,1457,1457,0
20250106,104800,419541357,1457,1456,1457,1456,21
20250106,104700,419510770,1457,1457,1457,1457,11
20250106,104600,419494743,1454,1457,1457,1454,21
20250106,104500,419464149,1458,1457,1458,1457,500
20250106,104400,418735186,1458,1458,1458,1458,150
20250106,104300,418516486,1458,1458,1458,1457,109
20250106,104200,418357569,1458,1457,1458,1457,104
20250106,104100,418205955,1458,1458,1458,1458,11
20250106,104000,418189917,1450,1453,1453,1450,20001
20250106,103900,389168331,1458,1458,1458,1458,2
20250106,103800,389165415,1458,1457,1458,1457,726
20250106,103700,388107003,1458,1457,1458,1457,1204
20250106,103600,386351893,1456,1456,1456,1456,148
20250106,103500,386136405,1456,1455,1457,1455,4023
20250106,103400,380278994,1456,1456,1456,1456,0
20250106,103300,380278994,1456,1456,1456,1456,0
20250106,103200,380278994,1456,1456,1456,1456,0
20250106,103100,380278994,1456,1456,1456,1456,1
20250106,103000,380277538,1451,1453,1453,1451,1199
20250106,102900,378536531,1456,1456,1456,1456,1
20250106,102800,378535075,1457,1456,1457,1456,113
20250106,102700,378370487,1453,1453,1453,1453,508
20250106,102600,377632363,1453,1453,1453,1453,0
20250106,102500,377632363,1453,1453,1453,1453,0
20250106,102400,377632363,1453,1453,1453,1453,346
20250106,102300,377129625,1457,1457,1457,1457,0
20250106,102200,377129625,1457,1453,1457,1453,575
20250106,102100,376291930,1453,1453,1453,1453,0
20250106,102000,376291930,1453,1453,1453,1453,0
20250106,101900,376291930,1453,1453,1453,1453,799
20250106,101800,375130983,1456,1455,1456,1453,1665
20250106,101700,372711278,1457,1457,1457,1457,0
20250106,101600,372711278,1457,1457,1457,1457,0
20250106,101500,372711278,1457,1454,1457,1454,7000
20250106,101400,362512623,1453,1453,1453,1453,0
20250106,101300,362512623,1453,1453,1453,1453,2
20250106,101200,362509717,1452,1457,1457,1452,211
20250106,101100,362203289,1452,1457,1457,1452,1014
20250106,101000,360730891,1453,1457,1457,1453,1122
20250106,100900,359100147,1457,1452,1457,1452,66
20250106,100800,359003999,1455,1454,1455,1454,13000
20250106,100700,340090428,1453,1453,1453,1453,1128
20250106,100600,338451444,1453,1452,1453,1450,784
20250106,100500,337314375,1452,1451,1452,1451,206
20250106,100400,337015318,1452,1452,1452,1452,1
20250106,100300,337013866,1451,1450,1451,1450,597
20250106,100200,336148165,1451,1449,1451,1449,320
20250106,100100,335684075,1449,1449,1451,1448,696
20250106,100000,334675260,1446,1446,1446,1446,618
20250106,095900,333781632,1444,1445,1445,1444,199
20250106,095800,333494102,1444,1446,1446,1444,305
20250106,095700,333053082,1443,1447,1447,1443,2522
20250106,095600,329409215,1446,1446,1446,1446,358
20250106,095500,328891547,1446,1446,1446,1446,1
20250106,095400,328890101,1446,1450,1450,1446,1029
20250106,095300,327401802,1454,1448,1454,1448,81
20250106,095200,327284508,1448,1451,1454,1447,2910
20250106,095100,323067139,1454,1448,1454,1448,318
20250106,095000,322606297,1448,1454,1454,1448,14357
20250106,094900,301782874,1455,1456,1457,1455,239
20250106,094800,301435038,1455,1457,1457,1455,389
20250106,094700,300868915,1457,1457,1459,1457,501
20250106,094600,300138956,1457,1457,1457,1457,301
20250106,094500,299700399,1457,1456,1457,1456,41
20250106,094400,299640682,1455,1455,1455,1455,18
20250106,094300,299614492,1459,1459,1459,1459,1
20250106,094200,299613033,1457,1457,1457,1457,401
20250106,094100,299028776,1452,1452,1452,1452,8042
20250106,094000,287351792,1452,1459,1459,1452,1288
20250106,093900,285481574,1458,1458,1458,1451,1167
20250106,093800,283785249,1457,1456,1457,1456,216
20250106,093700,283470677,1456,1453,1457,1452,2520
20250106,093600,279811052,1452,1459,1459,1452,2729
20250106,093500,275834316,1459,1460,1460,1459,164
20250106,093400,275594932,1460,1461,1461,1460,15
20250106,093300,275573029,1461,1459,1461,1457,3228
20250106,093200,270865394,1461,1460,1461,1458,5199
20250106,093100,263273225,1460,1460,1460,1460,9
20250106,093000,263260085,1460,1460,1460,1460,760
20250106,092900,262150485,1459,1459,1459,1458,2302
20250106,092800,258791984,1459,1457,1459,1457,1180
20250106,092700,257070576,1459,1455,1459,1455,2683
20250106,092600,253158117,1457,1457,1457,1457,7
20250106,092500,253147918,1454,1455,1456,1454,1204
20250106,092400,251396864,1453,1453,1453,1453,200
20250106,092300,251106264,1452,1451,1452,1449,1243
20250106,092200,249302589,1449,1452,1452,1449,3864
20250106,092100,243696067,1453,1453,1453,1453,1094
20250106,092000,242106485,1453,1457,1457,1452,3126
20250106,091900,237560135,1457,1457,1457,1457,0
20250106,091800,237560135,1457,1462,1462,1457,2309
20250106,091700,234193460,1462,1462,1462,1461,3180
20250106,091600,229544310,1461,1457,1461,1457,7331
20250106,091500,218843904,1455,1455,1455,1455,2
20250106,091400,218840994,1455,1454,1455,1449,6725
20250106,091300,209067140,1450,1449,1455,1449,1713
20250106,091200,206583778,1450,1452,1452,1450,3785
20250106,091100,201093322,1460,1450,1460,1450,354
20250106,091000,200578814,1450,1460,1461,1450,6747
20250106,090900,190760324,1459,1460,1460,1459,5359
20250106,090800,182936682,1460,1464,1464,1459,2282
20250106,090700,179603018,1463,1456,1463,1456,15234
20250106,090600,157335997,1456,1459,1461,1456,20143
20250106,090500,127968677,1461,1456,1462,1453,25739
20250106,090400,90385036,1457,1450,1457,1450,15030
20250106,090300,68547153,1454,1449,1454,1446,12051
20250106,090200,51082538,1450,1450,1451,1441,9358
20250106,090100,37523804,1450,1441,1455,1440,2730
20250106,090000,33575231,1452,1430,1461,1430,23254