KissMeData/036620/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,192100,2628115300,2915,2915,2915,2915,116378
20250110,192000,2628115300,2915,2915,2915,2915,0
20250110,191900,2628115300,2915,2915,2915,2915,0
20250110,191800,2628115300,2915,2915,2915,2915,0
20250110,191700,2628115300,2915,2915,2915,2915,0
20250110,191600,2628115300,2915,2915,2915,2915,0
20250110,191500,2628115300,2915,2915,2915,2915,0
20250110,191400,2628115300,2915,2915,2915,2915,0
20250110,191300,2628115300,2915,2915,2915,2915,0
20250110,191200,2628115300,2915,2915,2915,2915,0
20250110,191100,2628115300,2915,2915,2915,2915,0
20250110,191000,2628115300,2915,2915,2915,2915,0
20250110,190900,2628115300,2915,2915,2915,2915,0
20250110,190800,2628115300,2915,2915,2915,2915,0
20250110,190700,2628115300,2915,2915,2915,2915,0
20250110,190600,2628115300,2915,2915,2915,2915,0
20250110,190500,2628115300,2915,2915,2915,2915,0
20250110,190400,2628115300,2915,2915,2915,2915,0
20250110,190300,2628115300,2915,2915,2915,2915,0
20250110,190200,2628115300,2915,2915,2915,2915,0
20250110,190100,2628115300,2915,2915,2915,2915,0
20250110,190000,2628115300,2915,2915,2915,2915,0
20250110,185900,2628115300,2915,2915,2915,2915,0
20250110,185800,2628115300,2915,2915,2915,2915,0
20250110,185700,2628115300,2915,2915,2915,2915,0
20250110,185600,2628115300,2915,2915,2915,2915,0
20250110,185500,2628115300,2915,2915,2915,2915,0
20250110,185400,2628115300,2915,2915,2915,2915,0
20250110,185300,2628115300,2915,2915,2915,2915,0
20250110,185200,2628115300,2915,2915,2915,2915,0
20250110,185100,2628115300,2915,2915,2915,2915,116378
20250110,185000,2628115300,2915,2915,2915,2915,0
20250110,184900,2628115300,2915,2915,2915,2915,0
20250110,184800,2628115300,2915,2915,2915,2915,0
20250110,184700,2628115300,2915,2915,2915,2915,0
20250110,184600,2628115300,2915,2915,2915,2915,0
20250110,184500,2628115300,2915,2915,2915,2915,0
20250110,184400,2628115300,2915,2915,2915,2915,0
20250110,184300,2628115300,2915,2915,2915,2915,0
20250110,184200,2628115300,2915,2915,2915,2915,0
20250110,184100,2628115300,2915,2915,2915,2915,0
20250110,184000,2628115300,2915,2915,2915,2915,0
20250110,183900,2628115300,2915,2915,2915,2915,0
20250110,183800,2628115300,2915,2915,2915,2915,0
20250110,183700,2628115300,2915,2915,2915,2915,0
20250110,183600,2628115300,2915,2915,2915,2915,0
20250110,183500,2628115300,2915,2915,2915,2915,0
20250110,183400,2628115300,2915,2915,2915,2915,0
20250110,183300,2628115300,2915,2915,2915,2915,0
20250110,183200,2628115300,2915,2915,2915,2915,0
20250110,183100,2628115300,2915,2915,2915,2915,0
20250110,183000,2628115300,2915,2915,2915,2915,0
20250110,182900,2628115300,2915,2915,2915,2915,0
20250110,182800,2628115300,2915,2915,2915,2915,0
20250110,182700,2628115300,2915,2915,2915,2915,0
20250110,182600,2628115300,2915,2915,2915,2915,0
20250110,182500,2628115300,2915,2915,2915,2915,0
20250110,182400,2628115300,2915,2915,2915,2915,0
20250110,182300,2628115300,2915,2915,2915,2915,0
20250110,182200,2628115300,2915,2915,2915,2915,0
20250110,182100,2628115300,2915,2915,2915,2915,116378
20250110,182000,2628115300,2915,2915,2915,2915,0
20250110,181900,2628115300,2915,2915,2915,2915,0
20250110,181800,2628115300,2915,2915,2915,2915,0
20250110,181700,2628115300,2915,2915,2915,2915,0
20250110,181600,2628115300,2915,2915,2915,2915,0
20250110,181500,2628115300,2915,2915,2915,2915,0
20250110,181400,2628115300,2915,2915,2915,2915,0
20250110,181300,2628115300,2915,2915,2915,2915,0
20250110,181200,2628115300,2915,2915,2915,2915,0
20250110,181100,2628115300,2915,2915,2915,2915,0
20250110,181000,2628115300,2915,2915,2915,2915,0
20250110,180900,2628115300,2915,2915,2915,2915,0
20250110,180800,2628115300,2915,2915,2915,2915,0
20250110,180700,2628115300,2915,2915,2915,2915,0
20250110,180600,2628115300,2915,2915,2915,2915,0
20250110,180500,2628115300,2915,2915,2915,2915,0
20250110,180400,2628115300,2915,2915,2915,2915,0
20250110,180300,2628115300,2915,2915,2915,2915,0
20250110,180200,2628115300,2915,2915,2915,2915,0
20250110,180100,2628115300,2915,2915,2915,2915,0
20250110,180000,2628115300,2915,2915,2915,2915,0
20250110,175900,2628115300,2915,2915,2915,2915,0
20250110,175800,2628115300,2915,2915,2915,2915,0
20250110,175700,2628115300,2915,2915,2915,2915,0
20250110,175600,2628115300,2915,2915,2915,2915,0
20250110,175500,2628115300,2915,2915,2915,2915,0
20250110,175400,2628115300,2915,2915,2915,2915,0
20250110,175300,2628115300,2915,2915,2915,2915,0
20250110,175200,2628115300,2915,2915,2915,2915,0
20250110,175100,2628115300,2915,2915,2915,2915,116378
20250110,175000,2628115300,2915,2915,2915,2915,0
20250110,174900,2628115300,2915,2915,2915,2915,0
20250110,174800,2628115300,2915,2915,2915,2915,0
20250110,174700,2628115300,2915,2915,2915,2915,0
20250110,174600,2628115300,2915,2915,2915,2915,0
20250110,174500,2628115300,2915,2915,2915,2915,0
20250110,174400,2628115300,2915,2915,2915,2915,0
20250110,174300,2628115300,2915,2915,2915,2915,0
20250110,174200,2628115300,2915,2915,2915,2915,0
20250110,174100,2628115300,2915,2915,2915,2915,0
20250110,174000,2628115300,2915,2915,2915,2915,0
20250110,173900,2628115300,2915,2915,2915,2915,0
20250110,173800,2628115300,2915,2915,2915,2915,0
20250110,173700,2628115300,2915,2915,2915,2915,0
20250110,173600,2628115300,2915,2915,2915,2915,0
20250110,173500,2628115300,2915,2915,2915,2915,0
20250110,173400,2628115300,2915,2915,2915,2915,0
20250110,173300,2628115300,2915,2915,2915,2915,0
20250110,173200,2628115300,2915,2915,2915,2915,0
20250110,173100,2628115300,2915,2915,2915,2915,0
20250110,173000,2628115300,2915,2915,2915,2915,0
20250110,172900,2628115300,2915,2915,2915,2915,0
20250110,172800,2628115300,2915,2915,2915,2915,0
20250110,172700,2628115300,2915,2915,2915,2915,0
20250110,172600,2628115300,2915,2915,2915,2915,0
20250110,172500,2628115300,2915,2915,2915,2915,0
20250110,172400,2628115300,2915,2915,2915,2915,0
20250110,172300,2628115300,2915,2915,2915,2915,0
20250110,172200,2628115300,2915,2915,2915,2915,0
20250110,172100,2628115300,2915,2915,2915,2915,116378
20250110,172000,2628115300,2915,2915,2915,2915,0
20250110,171900,2628115300,2915,2915,2915,2915,0
20250110,171800,2628115300,2915,2915,2915,2915,0
20250110,171700,2628115300,2915,2915,2915,2915,0
20250110,171600,2628115300,2915,2915,2915,2915,0
20250110,171500,2628115300,2915,2915,2915,2915,0
20250110,171400,2628115300,2915,2915,2915,2915,0
20250110,171300,2628115300,2915,2915,2915,2915,0
20250110,171200,2628115300,2915,2915,2915,2915,0
20250110,171100,2628115300,2915,2915,2915,2915,0
20250110,171000,2628115300,2915,2915,2915,2915,0
20250110,170900,2628115300,2915,2915,2915,2915,0
20250110,170800,2628115300,2915,2915,2915,2915,0
20250110,170700,2628115300,2915,2915,2915,2915,0
20250110,170600,2628115300,2915,2915,2915,2915,0
20250110,170500,2628115300,2915,2915,2915,2915,0
20250110,170400,2628115300,2915,2915,2915,2915,0
20250110,170300,2628115300,2915,2915,2915,2915,0
20250110,170200,2628115300,2915,2915,2915,2915,0
20250110,170100,2628115300,2915,2915,2915,2915,0
20250110,170000,2628115300,2915,2915,2915,2915,0
20250110,165900,2628115300,2915,2915,2915,2915,0
20250110,165800,2628115300,2915,2915,2915,2915,0
20250110,165700,2628115300,2915,2915,2915,2915,0
20250110,165600,2628115300,2915,2915,2915,2915,0
20250110,165500,2628115300,2915,2915,2915,2915,0
20250110,165400,2628115300,2915,2915,2915,2915,0
20250110,165300,2628115300,2915,2915,2915,2915,0
20250110,165200,2628115300,2915,2915,2915,2915,0
20250110,165100,2628115300,2915,2915,2915,2915,116378
20250110,165000,2628115300,2915,2915,2915,2915,0
20250110,164900,2628115300,2915,2915,2915,2915,0
20250110,164800,2628115300,2915,2915,2915,2915,0
20250110,164700,2628115300,2915,2915,2915,2915,0
20250110,164600,2628115300,2915,2915,2915,2915,0
20250110,164500,2628115300,2915,2915,2915,2915,0
20250110,164400,2628115300,2915,2915,2915,2915,0
20250110,164300,2628115300,2915,2915,2915,2915,0
20250110,164200,2628115300,2915,2915,2915,2915,0
20250110,164100,2628115300,2915,2915,2915,2915,0
20250110,164000,2628115300,2915,2915,2915,2915,0
20250110,163900,2628115300,2915,2915,2915,2915,0
20250110,163800,2628115300,2915,2915,2915,2915,0
20250110,163700,2628115300,2915,2915,2915,2915,0
20250110,163600,2628115300,2915,2915,2915,2915,0
20250110,163500,2628115300,2915,2915,2915,2915,0
20250110,163400,2628115300,2915,2915,2915,2915,0
20250110,163300,2628115300,2915,2915,2915,2915,0
20250110,163200,2628115300,2915,2915,2915,2915,0
20250110,163100,2628115300,2915,2915,2915,2915,0
20250110,163000,2628115300,2915,2915,2915,2915,0
20250110,162900,2628115300,2915,2915,2915,2915,0
20250110,162800,2628115300,2915,2915,2915,2915,0
20250110,162700,2628115300,2915,2915,2915,2915,0
20250110,162600,2628115300,2915,2915,2915,2915,0
20250110,162500,2628115300,2915,2915,2915,2915,0
20250110,162400,2628115300,2915,2915,2915,2915,0
20250110,162300,2628115300,2915,2915,2915,2915,0
20250110,162200,2628115300,2915,2915,2915,2915,0
20250110,162100,2628115300,2915,2915,2915,2915,116378
20250110,162000,2628115300,2915,2915,2915,2915,0
20250110,161900,2628115300,2915,2915,2915,2915,0
20250110,161800,2628115300,2915,2915,2915,2915,0
20250110,161700,2628115300,2915,2915,2915,2915,0
20250110,161600,2628115300,2915,2915,2915,2915,0
20250110,161500,2628115300,2915,2915,2915,2915,0
20250110,161400,2628115300,2915,2915,2915,2915,0
20250110,161300,2628115300,2915,2915,2915,2915,0
20250110,161200,2628115300,2915,2915,2915,2915,0
20250110,161100,2628115300,2915,2915,2915,2915,0
20250110,161000,2628115300,2915,2915,2915,2915,0
20250110,160900,2628115300,2915,2915,2915,2915,0
20250110,160800,2628115300,2915,2915,2915,2915,0
20250110,160700,2628115300,2915,2915,2915,2915,0
20250110,160600,2628115300,2915,2915,2915,2915,0
20250110,160500,2628115300,2915,2915,2915,2915,0
20250110,160400,2628115300,2915,2915,2915,2915,0
20250110,160300,2628115300,2915,2915,2915,2915,0
20250110,160200,2628115300,2915,2915,2915,2915,0
20250110,160100,2628115300,2915,2915,2915,2915,0
20250110,160000,2628115300,2915,2915,2915,2915,0
20250110,155900,2628115300,2915,2915,2915,2915,0
20250110,155800,2628115300,2915,2915,2915,2915,0
20250110,155700,2628115300,2915,2915,2915,2915,0
20250110,155600,2628115300,2915,2915,2915,2915,0
20250110,155500,2628115300,2915,2915,2915,2915,0
20250110,155400,2628115300,2915,2915,2915,2915,0
20250110,155300,2628115300,2915,2915,2915,2915,0
20250110,155200,2628115300,2915,2915,2915,2915,0
20250110,155100,2628115300,2915,2915,2915,2915,116378
20250110,155000,2628115300,2915,2915,2915,2915,0
20250110,154900,2628115300,2915,2915,2915,2915,0
20250110,154800,2628115300,2915,2915,2915,2915,0
20250110,154700,2628115300,2915,2915,2915,2915,0
20250110,154600,2628115300,2915,2915,2915,2915,0
20250110,154500,2628115300,2915,2915,2915,2915,0
20250110,154400,2628115300,2915,2915,2915,2915,0
20250110,154300,2628115300,2915,2915,2915,2915,0
20250110,154200,2628115300,2915,2915,2915,2915,0
20250110,154100,2628115300,2915,2915,2915,2915,0
20250110,154000,2628115300,2915,2915,2915,2915,0
20250110,153900,2628115300,2915,2915,2915,2915,0
20250110,153800,2628115300,2915,2915,2915,2915,0
20250110,153700,2628115300,2915,2915,2915,2915,0
20250110,153600,2628115300,2915,2915,2915,2915,0
20250110,153500,2628115300,2915,2915,2915,2915,0
20250110,153400,2628115300,2915,2915,2915,2915,0
20250110,153300,2628115300,2915,2915,2915,2915,0
20250110,153200,2628115300,2915,2915,2915,2915,0
20250110,153100,2628115300,2915,2915,2915,2915,0
20250110,153000,2628115300,2915,2915,2915,2915,116378
20250110,152900,2288873430,2960,2960,2960,2960,0
20250110,152800,2288873430,2960,2960,2960,2960,0
20250110,152700,2288873430,2960,2960,2960,2960,0
20250110,152600,2288873430,2960,2960,2960,2960,0
20250110,152500,2288873430,2960,2960,2960,2960,0
20250110,152400,2288873430,2960,2960,2960,2960,0
20250110,152300,2288873430,2960,2960,2960,2960,0
20250110,152200,2288873430,2960,2960,2960,2960,0
20250110,152100,2288873430,2960,2960,2960,2960,0
20250110,152000,2288873430,2960,2960,2960,2960,0
20250110,151900,2288873430,2960,2975,2975,2960,4000
20250110,151800,2277024795,2975,2985,2985,2975,1124
20250110,151700,2273679220,2975,2985,2985,2975,2739
20250110,151600,2265515435,2980,2980,2985,2980,183
20250110,151500,2264969860,2980,2980,2985,2975,738
20250110,151400,2262770395,2980,2975,2985,2975,1699
20250110,151300,2257708890,2980,2985,2985,2975,932
20250110,151200,2254931005,2985,2985,2990,2980,319
20250110,151100,2253978690,2980,2990,2995,2980,752
20250110,151000,2251731635,2980,2995,2995,2980,556
20250110,150900,2250072700,2990,3000,3000,2985,1267
20250110,150800,2246286745,2990,2995,2995,2985,1278
20250110,150700,2242459405,2995,2990,2995,2985,118
20250110,150600,2242106315,2995,2995,3000,2990,3326
20250110,150500,2232147840,2990,2990,3000,2985,2629
20250110,150400,2224282125,2990,2990,2990,2990,668
20250110,150300,2222284805,2990,2990,2990,2990,453
20250110,150200,2220930335,2990,2985,2990,2985,1193
20250110,150100,2217366020,2980,2970,2980,2970,8811
20250110,150000,2191195760,2970,2965,2975,2965,3037
20250110,145900,2182187735,2970,2975,2975,2965,2716
20250110,145800,2174121805,2975,2980,2980,2975,801
20250110,145700,2171737330,2980,2980,2985,2980,4132
20250110,145600,2159420425,2980,2970,2980,2960,9180
20250110,145500,2132122745,2960,2980,2980,2945,53264
20250110,145400,1974657550,2970,2975,2980,2970,4933
20250110,145300,1959976205,2975,2985,2985,2970,5896
20250110,145200,1942429315,2980,2975,2985,2975,4178
20250110,145100,1929978680,2980,2980,2985,2980,8526
20250110,145000,1904567965,2985,2985,2985,2980,6074
20250110,144900,1886460285,2980,2985,2990,2980,3287
20250110,144800,1876648155,2985,2985,2990,2980,4496
20250110,144700,1863227700,2985,2985,2990,2980,5383
20250110,144600,1847157380,2985,2985,2990,2985,12829
20250110,144500,1808845130,2985,2985,2990,2980,4518
20250110,144400,1795358670,2985,2985,2985,2980,3986
20250110,144300,1783476975,2980,2990,2990,2980,1134
20250110,144200,1780090570,2990,2990,2995,2985,4289
20250110,144100,1767277325,2990,2990,2990,2980,2975
20250110,144000,1758384120,2995,2985,2995,2985,2998
20250110,143900,1749434340,2980,2995,2995,2980,24437
20250110,143800,1676503100,2990,2990,3000,2990,765
20250110,143700,1674212140,2990,2995,3000,2990,4129
20250110,143600,1661845850,2995,3010,3010,2995,1612
20250110,143500,1657001480,3010,3010,3010,3005,2241
20250110,143400,1650256275,3005,3005,3015,3005,3083
20250110,143300,1640975745,3005,2995,3005,2990,4356
20250110,143200,1627920430,3000,3000,3000,2990,10025
20250110,143100,1597889615,3000,2995,3005,2995,4924
20250110,143000,1583116115,3000,3005,3005,3000,4266
20250110,142900,1570314985,3005,3010,3010,3000,1376
20250110,142800,1566180050,3005,3005,3010,3000,14006
20250110,142700,1524143725,3000,3010,3015,3000,6419
20250110,142600,1504856795,3010,3015,3015,3010,3661
20250110,142500,1493832615,3010,3020,3020,3010,3956
20250110,142400,1481905935,3025,3025,3025,3015,12692
20250110,142300,1443557760,3030,3035,3035,3020,8177
20250110,142200,1418812305,3035,3045,3045,3035,484
20250110,142100,1417340665,3045,3040,3050,3040,2057
20250110,142000,1411081065,3045,3045,3050,3045,1084
20250110,141900,1407775860,3050,3060,3060,3050,24317
20250110,141800,1333605145,3065,3070,3070,3060,1092
20250110,141700,1330255205,3070,3070,3070,3070,622
20250110,141600,1328345665,3065,3065,3065,3060,1250
20250110,141500,1324514590,3070,3070,3070,3065,784
20250110,141400,1322110190,3070,3065,3070,3065,254
20250110,141300,1321330705,3065,3065,3070,3065,1372
20250110,141200,1317125165,3065,3065,3070,3065,755
20250110,141100,1314810425,3060,3070,3070,3060,215
20250110,141000,1314151615,3065,3070,3070,3065,1326
20250110,140900,1310083795,3070,3065,3070,3060,917
20250110,140800,1307271775,3065,3065,3065,3065,81
20250110,140700,1307023510,3070,3065,3070,3060,575
20250110,140600,1305260580,3065,3060,3065,3055,3997
20250110,140500,1293042570,3065,3065,3065,3060,274
20250110,140400,1292203175,3060,3065,3070,3060,280
20250110,140300,1291344630,3070,3065,3070,3065,2680
20250110,140200,1283119530,3065,3060,3065,3055,2982
20250110,140100,1273994805,3060,3060,3060,3055,840
20250110,140000,1271425150,3060,3060,3060,3055,1277
20250110,135900,1267517705,3060,3055,3060,3055,762
20250110,135800,1265186255,3060,3065,3065,3055,734
20250110,135700,1262939805,3065,3060,3065,3060,839
20250110,135600,1260368685,3060,3065,3065,3060,940
20250110,135500,1257487840,3060,3070,3070,3060,201
20250110,135400,1256871845,3065,3065,3070,3060,665
20250110,135300,1254831455,3065,3065,3070,3065,222
20250110,135200,1254150040,3060,3060,3065,3060,748
20250110,135100,1251857995,3070,3070,3070,3065,1203
20250110,135000,1248167130,3070,3065,3070,3065,146
20250110,134900,1247719100,3060,3070,3070,3060,628
20250110,134800,1245792085,3070,3070,3070,3065,876
20250110,134700,1243105325,3065,3065,3065,3060,247
20250110,134600,1242348600,3060,3070,3070,3060,227
20250110,134500,1241652735,3070,3060,3070,3060,1104
20250110,134400,1238268700,3060,3065,3065,3060,382
20250110,134300,1237098275,3065,3060,3070,3060,602
20250110,134200,1235253100,3065,3060,3065,3060,1210
20250110,134100,1231547600,3060,3060,3070,3060,207
20250110,134000,1230913445,3060,3060,3060,3055,122
20250110,133900,1230540250,3065,3060,3070,3060,938
20250110,133800,1227662120,3070,3060,3070,3060,653
20250110,133700,1225660770,3060,3060,3065,3060,285
20250110,133600,1224787795,3060,3060,3065,3060,652
20250110,133500,1222789975,3060,3060,3065,3055,875
20250110,133400,1220112385,3055,3055,3060,3055,162
20250110,133300,1219617240,3055,3055,3055,3055,513
20250110,133200,1218050025,3060,3055,3060,3055,384
20250110,133100,1216875605,3055,3065,3065,3055,678
20250110,133000,1214800900,3065,3060,3065,3060,778
20250110,132900,1212416820,3065,3065,3065,3060,344
20250110,132800,1211363185,3065,3060,3065,3060,722
20250110,132700,1209153270,3060,3060,3065,3060,778
20250110,132600,1206771475,3060,3060,3060,3060,152
20250110,132500,1206306355,3055,3055,3060,3055,212
20250110,132400,1205658100,3060,3060,3065,3060,1281
20250110,132300,1201732455,3060,3050,3060,3050,294
20250110,132200,1200834000,3050,3060,3060,3050,213
20250110,132100,1200182870,3065,3055,3065,3050,1132
20250110,132000,1196724310,3050,3050,3060,3050,137
20250110,131900,1196305850,3060,3055,3060,3050,295
20250110,131800,1195404685,3045,3065,3065,3045,865
20250110,131700,1192763135,3060,3055,3060,3055,555
20250110,131600,1191065130,3055,3055,3055,3050,407
20250110,131500,1189821870,3050,3050,3055,3050,957
20250110,131400,1186900815,3060,3050,3060,3050,406
20250110,131300,1185660825,3050,3055,3055,3050,183
20250110,131200,1185102505,3065,3055,3065,3055,913
20250110,131100,1182307905,3060,3060,3060,3055,500
20250110,131000,1180779885,3065,3060,3065,3055,2713
20250110,130900,1172476875,3060,3055,3060,3050,693
20250110,130800,1170357290,3050,3055,3055,3050,287
20250110,130700,1169480615,3055,3055,3055,3045,651
20250110,130600,1167492340,3055,3055,3055,3050,675
20250110,130500,1165433115,3050,3055,3060,3050,346
20250110,130400,1164375545,3055,3045,3055,3045,232
20250110,130300,1163667890,3055,3055,3060,3045,1244
20250110,130200,1159870015,3055,3050,3055,3050,216
20250110,130100,1159210860,3050,3055,3055,3045,168
20250110,130000,1158698390,3050,3050,3050,3050,1461
20250110,125900,1154242340,3055,3050,3055,3050,557
20250110,125800,1152543295,3060,3055,3060,3055,335
20250110,125700,1151519705,3060,3055,3060,3055,748
20250110,125600,1149231705,3055,3050,3055,3050,1486
20250110,125500,1144697530,3055,3055,3055,3055,1479
20250110,125400,1140179185,3055,3055,3055,3050,914
20250110,125300,1137388370,3055,3055,3060,3050,772
20250110,125200,1135029925,3055,3055,3055,3055,151
20250110,125100,1134568620,3050,3050,3055,3050,877
20250110,125000,1131890135,3050,3050,3050,3050,20
20250110,124900,1131829135,3050,3050,3055,3050,1103
20250110,124800,1128463895,3055,3055,3060,3050,2388
20250110,124700,1121168490,3055,3045,3055,3045,358
20250110,124600,1120076410,3050,3050,3050,3050,661
20250110,124500,1118060360,3055,3050,3055,3050,671
20250110,124400,1116010755,3045,3055,3055,3045,423
20250110,124300,1114719880,3055,3050,3055,3050,620
20250110,124200,1112826085,3055,3060,3060,3055,786
20250110,124100,1110424655,3055,3055,3055,3055,385
20250110,124000,1109248480,3055,3055,3060,3050,832
20250110,123900,1106707005,3050,3055,3055,3045,615
20250110,123800,1104828605,3055,3055,3060,3055,1276
20250110,123700,1100925170,3055,3055,3055,3055,728
20250110,123600,1098701130,3050,3050,3060,3050,343
20250110,123500,1097653125,3050,3050,3050,3050,657
20250110,123400,1095649275,3050,3055,3055,3050,915
20250110,123300,1092855780,3050,3050,3055,3050,255
20250110,123200,1092077585,3050,3050,3050,3040,731
20250110,123100,1089849330,3050,3060,3060,3050,958
20250110,123000,1086920320,3055,3055,3060,3050,300
20250110,122900,1086003780,3055,3055,3060,3050,194
20250110,122800,1085411385,3060,3050,3060,3050,1449
20250110,122700,1080981430,3050,3055,3055,3050,136
20250110,122600,1080566350,3060,3055,3060,3055,355
20250110,122500,1079481465,3055,3055,3060,3050,1085
20250110,122400,1076164930,3055,3055,3060,3050,9537
20250110,122300,1047029290,3055,3060,3060,3055,9514
20250110,122200,1017962955,3055,3055,3060,3055,678
20250110,122100,1015888995,3055,3050,3055,3050,1281
20250110,122000,1011976075,3055,3045,3055,3045,5647
20250110,121900,994730435,3050,3045,3050,3045,10585
20250110,121800,962471835,3040,3035,3040,3035,2655
20250110,121700,954401230,3035,3040,3040,3035,2169
20250110,121600,947808340,3040,3040,3040,3035,622
20250110,121500,945917665,3040,3040,3040,3035,447
20250110,121400,944559105,3040,3035,3040,3035,216
20250110,121300,943902645,3035,3035,3040,3035,767
20250110,121200,941571485,3035,3040,3040,3035,292
20250110,121100,940684110,3040,3035,3040,3035,132
20250110,121000,940283010,3035,3035,3040,3035,413
20250110,120900,939028110,3040,3040,3040,3035,218
20250110,120800,938365695,3035,3040,3040,3035,236
20250110,120700,937648425,3035,3040,3040,3035,1226
20250110,120600,933921705,3040,3035,3040,3035,286
20250110,120500,933052975,3040,3040,3040,3030,249
20250110,120400,932296795,3040,3040,3040,3035,708
20250110,120300,930144665,3035,3035,3035,3030,882
20250110,120200,927468015,3030,3035,3040,3030,179
20250110,120100,926925000,3035,3030,3035,3030,882
20250110,120000,924248310,3030,3035,3035,3030,157
20250110,115900,923772120,3030,3035,3035,3030,484
20250110,115800,922304680,3035,3030,3035,3030,892
20250110,115700,919598660,3035,3030,3035,3030,339
20250110,115600,918570615,3030,3030,3030,3025,620
20250110,115500,916692870,3025,3030,3030,3025,754
20250110,115400,914409375,3030,3035,3035,3030,523
20250110,115300,912822885,3030,3030,3035,3030,782
20250110,115200,910450245,3035,3030,3035,3030,874
20250110,115100,907798010,3030,3035,3035,3030,282
20250110,115000,906943275,3035,3035,3035,3035,381
20250110,114900,905786940,3035,3030,3035,3030,782
20250110,114800,903414425,3035,3035,3035,3030,521
20250110,114700,901834710,3035,3035,3035,3030,306
20250110,114600,900906180,3035,3030,3040,3030,1110
20250110,114500,897535660,3030,3035,3035,3030,595
20250110,114400,895730625,3030,3030,3035,3030,344
20250110,114300,894688030,3030,3030,3035,3030,1077
20250110,114200,891420095,3030,3030,3030,3030,133
20250110,114100,891017105,3030,3035,3035,3030,424
20250110,114000,889731470,3035,3030,3035,3030,6547
20250110,113900,869862195,3030,3025,3030,3025,3063
20250110,113800,860581630,3025,3025,3030,3025,1003
20250110,113700,857546965,3025,3020,3025,3015,704
20250110,113600,855418365,3030,3025,3030,3025,301
20250110,113500,854506960,3030,3025,3030,3025,36942
20250110,113400,742573765,3025,3020,3030,3020,947
20250110,113300,739706005,3025,3025,3030,3025,190
20250110,113200,739131060,3030,3015,3030,3005,21391
20250110,113100,674472955,3015,3010,3015,3010,1147
20250110,113000,671016025,3010,3010,3010,3010,9156
20250110,112900,643456465,3005,3005,3010,3005,212
20250110,112800,642819240,3010,3005,3010,3005,1560
20250110,112700,638123645,3005,3005,3005,3005,249
20250110,112600,637375400,3005,3005,3005,3005,312
20250110,112500,636437840,3010,3005,3010,3005,2516
20250110,112400,628870015,3005,3005,3005,3005,215
20250110,112300,628223940,3005,3005,3005,3005,78
20250110,112200,627989550,3005,3005,3010,3005,1452
20250110,112100,623624250,3005,3005,3005,3005,171
20250110,112000,623110395,3005,3005,3005,3005,199
20250110,111900,622512400,3010,3005,3010,3005,1172
20250110,111800,618986010,3005,3005,3005,3005,61
20250110,111700,618802705,3005,3010,3010,3005,369
20250110,111600,617693195,3010,3005,3010,3005,566
20250110,111500,615990390,3005,3010,3010,3005,1156
20250110,111400,612511430,3010,3015,3015,3010,78
20250110,111300,612276625,3015,3010,3015,3010,637
20250110,111200,610356715,3010,3010,3010,3010,348
20250110,111100,609309235,3010,3010,3010,3010,260
20250110,111000,608526635,3010,3005,3010,3005,160
20250110,110900,608045305,3010,3010,3010,3010,680
20250110,110800,605998505,3010,3010,3010,3010,211
20250110,110700,605363395,3015,3010,3015,3010,658
20250110,110600,603380320,3010,3010,3010,3005,2147
20250110,110500,596917860,3010,3010,3010,3010,294
20250110,110400,596032920,3015,3010,3015,3010,658
20250110,110300,594049575,3010,3015,3015,3010,562
20250110,110200,592355855,3015,3020,3020,3015,37
20250110,110100,592244290,3015,3010,3015,3010,245
20250110,110000,591506695,3010,3010,3010,3010,265
20250110,105900,590709045,3010,3015,3015,3010,133
20250110,105800,590308575,3015,3010,3015,3010,703
20250110,105700,588190005,3010,3010,3010,3010,137
20250110,105600,587777635,3010,3010,3010,3010,271
20250110,105500,586961925,3015,3005,3015,3005,651
20250110,105400,585001025,3005,3015,3015,3005,1275
20250110,105300,581162510,3015,3015,3020,3015,770
20250110,105200,578838460,3015,3010,3015,3010,239
20250110,105100,578118545,3010,3010,3010,3010,188
20250110,105000,577552665,3010,3010,3010,3010,549
20250110,104900,575900175,3005,3010,3010,3005,77
20250110,104800,575668755,3010,3010,3010,3005,433
20250110,104700,574365605,3010,3010,3010,3010,309
20250110,104600,573435515,3005,3005,3005,3005,1027
20250110,104500,570349380,3010,3010,3010,3010,77
20250110,104400,570117610,3005,3005,3015,3000,5524
20250110,104300,553533165,3010,3005,3015,3005,2366
20250110,104200,546411275,3005,3010,3010,3005,74
20250110,104100,546188900,3005,3010,3010,3005,495
20250110,104000,544699330,3010,3010,3010,3005,696
20250110,103900,542604375,3010,3010,3010,3010,376
20250110,103800,541472615,3010,3010,3010,3010,95
20250110,103700,541186665,3005,3005,3005,3005,1057
20250110,103600,538010380,3005,3005,3010,3005,206
20250110,103500,537391095,3020,3020,3020,3020,531
20250110,103400,535787475,3005,3020,3020,3005,11294
20250110,103300,501843875,3020,3020,3020,3020,73
20250110,103200,501623415,3020,3030,3030,3010,6782
20250110,103100,481184890,3020,3035,3035,3020,30282
20250110,103000,389685630,3035,3035,3035,3035,243
20250110,102900,388948125,3035,3035,3035,3030,436
20250110,102800,387625265,3035,3035,3035,3035,1388
20250110,102700,383412685,3035,3035,3035,3035,124
20250110,102600,383036345,3035,3040,3040,3035,560
20250110,102500,381334530,3040,3035,3040,3035,1682
20250110,102400,376227160,3035,3035,3035,3035,151
20250110,102300,375768875,3035,3035,3040,3035,2118
20250110,102200,369338120,3035,3040,3040,3035,1112
20250110,102100,365958200,3040,3035,3040,3035,6751
20250110,102000,345435785,3040,3035,3040,3035,484
20250110,101900,343964895,3035,3035,3035,3035,662
20250110,101800,341955725,3035,3035,3035,3035,549
20250110,101700,340289510,3035,3035,3035,3035,416
20250110,101600,339026950,3030,3035,3035,3030,82
20250110,101500,338778430,3035,3035,3035,3035,488
20250110,101400,337297350,3030,3025,3030,3025,151
20250110,101300,336839995,3025,3025,3025,3025,145
20250110,101200,336401370,3030,3035,3035,3030,763
20250110,101100,334085840,3035,3035,3035,3035,239
20250110,101000,333360475,3035,3030,3035,3025,457
20250110,100900,331974335,3035,3035,3035,3035,13
20250110,100800,331934880,3035,3030,3035,3030,525
20250110,100700,330342065,3025,3030,3030,3025,188
20250110,100600,329772645,3030,3030,3035,3030,7334
20250110,100500,307546260,3030,3025,3030,3025,653
20250110,100400,305568920,3030,3025,3030,3025,638
20250110,100300,303636460,3025,3035,3035,3025,518
20250110,100200,302067825,3030,3030,3030,3025,289
20250110,100100,301192650,3025,3025,3025,3025,105
20250110,100000,300875025,3025,3030,3030,3025,171
20250110,095900,300357515,3030,3030,3035,3030,1606
20250110,095800,295488795,3030,3030,3030,3030,616
20250110,095700,293622315,3035,3030,3035,3030,111
20250110,095600,293285905,3035,3030,3035,3030,583
20250110,095500,291516680,3030,3030,3030,3025,3458
20250110,095400,281038990,3030,3030,3035,3030,747
20250110,095300,278772740,3030,3020,3030,3020,183
20250110,095200,278219715,3020,3020,3020,3020,208
20250110,095100,277591555,3015,3025,3025,3015,1122
20250110,095000,274197535,3025,3025,3030,3025,2383
20250110,094900,266979800,3015,3025,3030,3015,980
20250110,094800,264015125,3025,3030,3030,3025,170
20250110,094700,263500310,3025,3025,3025,3015,671
20250110,094600,261470580,3025,3020,3025,3015,305
20250110,094500,260549920,3020,3015,3025,3015,1193
20250110,094400,256947150,3015,3005,3015,3005,157
20250110,094300,256474880,3005,3010,3010,3005,2494
20250110,094200,248978205,3010,3010,3010,3010,79
20250110,094100,248740415,3010,3015,3015,3005,256
20250110,094000,247970105,3010,3005,3010,3005,233
20250110,093900,247268975,3005,3000,3005,3000,171
20250110,093800,246755475,3000,3010,3010,3000,13058
20250110,093700,207516355,3015,3015,3015,3015,0
20250110,093600,207516355,3015,3020,3020,3015,718
20250110,093500,205349065,3015,3015,3015,3015,290
20250110,093400,204474715,3010,3015,3015,3010,886
20250110,093300,201804335,3020,3015,3020,3015,178
20250110,093200,201267555,3015,3015,3020,3015,220
20250110,093100,200604230,3010,3010,3010,3010,979
20250110,093000,197657440,3010,3005,3010,3005,724
20250110,092900,195478720,3005,3010,3010,3005,4447
20250110,092800,182095135,3005,3015,3020,3005,9640
20250110,092700,153082305,3015,3015,3015,3010,326
20250110,092600,152099595,3015,3015,3015,3015,419
20250110,092500,150836310,3010,3015,3020,3010,1628
20250110,092400,145926150,3015,3015,3020,3015,318
20250110,092300,144966880,3020,3020,3020,3020,407
20250110,092200,143737740,3025,3015,3025,3015,219
20250110,092100,143076075,3025,3025,3030,3025,253
20250110,092000,142310025,3025,3020,3025,3015,2476
20250110,091900,134832505,3030,3020,3030,3010,2299
20250110,091800,127890790,3020,3020,3025,3020,5404
20250110,091700,111570705,3020,3020,3020,3020,43
20250110,091600,111440845,3020,3005,3020,3005,3362
20250110,091500,101292240,3005,3010,3010,3005,16
20250110,091400,101244135,3005,3005,3010,3005,1794
20250110,091300,95846100,3010,3010,3015,3005,3109
20250110,091200,86496835,3015,3020,3020,3015,2094
20250110,091100,80173880,3020,3020,3020,3020,71
20250110,091000,79959460,3020,3015,3020,3015,108
20250110,090900,79633550,3020,3025,3025,3020,197
20250110,090800,79038450,3020,3025,3025,3010,1002
20250110,090700,76020300,3020,3020,3030,3020,362
20250110,090600,74927050,3020,3020,3020,3005,10528
20250110,090500,43211580,3025,3030,3030,3025,1823
20250110,090400,37690985,3050,3050,3050,3050,0
20250110,090300,37690985,3050,3040,3050,3040,2042
20250110,090200,31483295,3040,3070,3070,3030,9714
20250110,090100,1951195,3070,3060,3070,3060,506
20250110,090000,402825,3075,3075,3075,3075,131