KissMeData/044450/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192800,209140390,8680,8680,8680,8680,509
20250107,192700,209140390,8680,8680,8680,8680,0
20250107,192600,209140390,8680,8680,8680,8680,0
20250107,192500,209140390,8680,8680,8680,8680,0
20250107,192400,209140390,8680,8680,8680,8680,0
20250107,192300,209140390,8680,8680,8680,8680,0
20250107,192200,209140390,8680,8680,8680,8680,0
20250107,192100,209140390,8680,8680,8680,8680,0
20250107,192000,209140390,8680,8680,8680,8680,0
20250107,191900,209140390,8680,8680,8680,8680,0
20250107,191800,209140390,8680,8680,8680,8680,0
20250107,191700,209140390,8680,8680,8680,8680,0
20250107,191600,209140390,8680,8680,8680,8680,0
20250107,191500,209140390,8680,8680,8680,8680,0
20250107,191400,209140390,8680,8680,8680,8680,0
20250107,191300,209140390,8680,8680,8680,8680,0
20250107,191200,209140390,8680,8680,8680,8680,0
20250107,191100,209140390,8680,8680,8680,8680,0
20250107,191000,209140390,8680,8680,8680,8680,0
20250107,190900,209140390,8680,8680,8680,8680,0
20250107,190800,209140390,8680,8680,8680,8680,0
20250107,190700,209140390,8680,8680,8680,8680,0
20250107,190600,209140390,8680,8680,8680,8680,0
20250107,190500,209140390,8680,8680,8680,8680,0
20250107,190400,209140390,8680,8680,8680,8680,0
20250107,190300,209140390,8680,8680,8680,8680,0
20250107,190200,209140390,8680,8680,8680,8680,0
20250107,190100,209140390,8680,8680,8680,8680,0
20250107,190000,209140390,8680,8680,8680,8680,0
20250107,185900,209140390,8680,8680,8680,8680,0
20250107,185800,209140390,8680,8680,8680,8680,509
20250107,185700,209140390,8680,8680,8680,8680,0
20250107,185600,209140390,8680,8680,8680,8680,0
20250107,185500,209140390,8680,8680,8680,8680,0
20250107,185400,209140390,8680,8680,8680,8680,0
20250107,185300,209140390,8680,8680,8680,8680,0
20250107,185200,209140390,8680,8680,8680,8680,0
20250107,185100,209140390,8680,8680,8680,8680,0
20250107,185000,209140390,8680,8680,8680,8680,0
20250107,184900,209140390,8680,8680,8680,8680,0
20250107,184800,209140390,8680,8680,8680,8680,0
20250107,184700,209140390,8680,8680,8680,8680,0
20250107,184600,209140390,8680,8680,8680,8680,0
20250107,184500,209140390,8680,8680,8680,8680,0
20250107,184400,209140390,8680,8680,8680,8680,0
20250107,184300,209140390,8680,8680,8680,8680,0
20250107,184200,209140390,8680,8680,8680,8680,0
20250107,184100,209140390,8680,8680,8680,8680,0
20250107,184000,209140390,8680,8680,8680,8680,0
20250107,183900,209140390,8680,8680,8680,8680,0
20250107,183800,209140390,8680,8680,8680,8680,0
20250107,183700,209140390,8680,8680,8680,8680,0
20250107,183600,209140390,8680,8680,8680,8680,0
20250107,183500,209140390,8680,8680,8680,8680,0
20250107,183400,209140390,8680,8680,8680,8680,0
20250107,183300,209140390,8680,8680,8680,8680,0
20250107,183200,209140390,8680,8680,8680,8680,0
20250107,183100,209140390,8680,8680,8680,8680,0
20250107,183000,209140390,8680,8680,8680,8680,0
20250107,182900,209140390,8680,8680,8680,8680,0
20250107,182800,209140390,8680,8680,8680,8680,509
20250107,182700,209140390,8680,8680,8680,8680,0
20250107,182600,209140390,8680,8680,8680,8680,0
20250107,182500,209140390,8680,8680,8680,8680,0
20250107,182400,209140390,8680,8680,8680,8680,0
20250107,182300,209140390,8680,8680,8680,8680,0
20250107,182200,209140390,8680,8680,8680,8680,0
20250107,182100,209140390,8680,8680,8680,8680,0
20250107,182000,209140390,8680,8680,8680,8680,0
20250107,181900,209140390,8680,8680,8680,8680,0
20250107,181800,209140390,8680,8680,8680,8680,0
20250107,181700,209140390,8680,8680,8680,8680,0
20250107,181600,209140390,8680,8680,8680,8680,0
20250107,181500,209140390,8680,8680,8680,8680,0
20250107,181400,209140390,8680,8680,8680,8680,0
20250107,181300,209140390,8680,8680,8680,8680,0
20250107,181200,209140390,8680,8680,8680,8680,0
20250107,181100,209140390,8680,8680,8680,8680,0
20250107,181000,209140390,8680,8680,8680,8680,0
20250107,180900,209140390,8680,8680,8680,8680,0
20250107,180800,209140390,8680,8680,8680,8680,0
20250107,180700,209140390,8680,8680,8680,8680,0
20250107,180600,209140390,8680,8680,8680,8680,0
20250107,180500,209140390,8680,8680,8680,8680,0
20250107,180400,209140390,8680,8680,8680,8680,0
20250107,180300,209140390,8680,8680,8680,8680,0
20250107,180200,209140390,8680,8680,8680,8680,0
20250107,180100,209140390,8680,8680,8680,8680,0
20250107,180000,209140390,8680,8680,8680,8680,0
20250107,175900,209140390,8680,8680,8680,8680,0
20250107,175800,209140390,8680,8680,8680,8680,509
20250107,175700,209140390,8680,8680,8680,8680,0
20250107,175600,209140390,8680,8680,8680,8680,0
20250107,175500,209140390,8680,8680,8680,8680,0
20250107,175400,209140390,8680,8680,8680,8680,0
20250107,175300,209140390,8680,8680,8680,8680,0
20250107,175200,209140390,8680,8680,8680,8680,0
20250107,175100,209140390,8680,8680,8680,8680,0
20250107,175000,209140390,8680,8680,8680,8680,0
20250107,174900,209140390,8680,8680,8680,8680,0
20250107,174800,209140390,8680,8680,8680,8680,0
20250107,174700,209140390,8680,8680,8680,8680,0
20250107,174600,209140390,8680,8680,8680,8680,0
20250107,174500,209140390,8680,8680,8680,8680,0
20250107,174400,209140390,8680,8680,8680,8680,0
20250107,174300,209140390,8680,8680,8680,8680,0
20250107,174200,209140390,8680,8680,8680,8680,0
20250107,174100,209140390,8680,8680,8680,8680,0
20250107,174000,209140390,8680,8680,8680,8680,0
20250107,173900,209140390,8680,8680,8680,8680,0
20250107,173800,209140390,8680,8680,8680,8680,0
20250107,173700,209140390,8680,8680,8680,8680,0
20250107,173600,209140390,8680,8680,8680,8680,0
20250107,173500,209140390,8680,8680,8680,8680,0
20250107,173400,209140390,8680,8680,8680,8680,0
20250107,173300,209140390,8680,8680,8680,8680,0
20250107,173200,209140390,8680,8680,8680,8680,0
20250107,173100,209140390,8680,8680,8680,8680,0
20250107,173000,209140390,8680,8680,8680,8680,0
20250107,172900,209140390,8680,8680,8680,8680,0
20250107,172800,209140390,8680,8680,8680,8680,509
20250107,172700,209140390,8680,8680,8680,8680,0
20250107,172600,209140390,8680,8680,8680,8680,0
20250107,172500,209140390,8680,8680,8680,8680,0
20250107,172400,209140390,8680,8680,8680,8680,0
20250107,172300,209140390,8680,8680,8680,8680,0
20250107,172200,209140390,8680,8680,8680,8680,0
20250107,172100,209140390,8680,8680,8680,8680,0
20250107,172000,209140390,8680,8680,8680,8680,0
20250107,171900,209140390,8680,8680,8680,8680,0
20250107,171800,209140390,8680,8680,8680,8680,0
20250107,171700,209140390,8680,8680,8680,8680,0
20250107,171600,209140390,8680,8680,8680,8680,0
20250107,171500,209140390,8680,8680,8680,8680,0
20250107,171400,209140390,8680,8680,8680,8680,0
20250107,171300,209140390,8680,8680,8680,8680,0
20250107,171200,209140390,8680,8680,8680,8680,0
20250107,171100,209140390,8680,8680,8680,8680,0
20250107,171000,209140390,8680,8680,8680,8680,0
20250107,170900,209140390,8680,8680,8680,8680,0
20250107,170800,209140390,8680,8680,8680,8680,0
20250107,170700,209140390,8680,8680,8680,8680,0
20250107,170600,209140390,8680,8680,8680,8680,0
20250107,170500,209140390,8680,8680,8680,8680,0
20250107,170400,209140390,8680,8680,8680,8680,0
20250107,170300,209140390,8680,8680,8680,8680,0
20250107,170200,209140390,8680,8680,8680,8680,0
20250107,170100,209140390,8680,8680,8680,8680,0
20250107,170000,209140390,8680,8680,8680,8680,0
20250107,165900,209140390,8680,8680,8680,8680,0
20250107,165800,209140390,8680,8680,8680,8680,509
20250107,165700,209140390,8680,8680,8680,8680,0
20250107,165600,209140390,8680,8680,8680,8680,0
20250107,165500,209140390,8680,8680,8680,8680,0
20250107,165400,209140390,8680,8680,8680,8680,0
20250107,165300,209140390,8680,8680,8680,8680,0
20250107,165200,209140390,8680,8680,8680,8680,0
20250107,165100,209140390,8680,8680,8680,8680,0
20250107,165000,209140390,8680,8680,8680,8680,0
20250107,164900,209140390,8680,8680,8680,8680,0
20250107,164800,209140390,8680,8680,8680,8680,0
20250107,164700,209140390,8680,8680,8680,8680,0
20250107,164600,209140390,8680,8680,8680,8680,0
20250107,164500,209140390,8680,8680,8680,8680,0
20250107,164400,209140390,8680,8680,8680,8680,0
20250107,164300,209140390,8680,8680,8680,8680,0
20250107,164200,209140390,8680,8680,8680,8680,0
20250107,164100,209140390,8680,8680,8680,8680,0
20250107,164000,209140390,8680,8680,8680,8680,0
20250107,163900,209140390,8680,8680,8680,8680,0
20250107,163800,209140390,8680,8680,8680,8680,0
20250107,163700,209140390,8680,8680,8680,8680,0
20250107,163600,209140390,8680,8680,8680,8680,0
20250107,163500,209140390,8680,8680,8680,8680,0
20250107,163400,209140390,8680,8680,8680,8680,0
20250107,163300,209140390,8680,8680,8680,8680,0
20250107,163200,209140390,8680,8680,8680,8680,0
20250107,163100,209140390,8680,8680,8680,8680,0
20250107,163000,209140390,8680,8680,8680,8680,0
20250107,162900,209140390,8680,8680,8680,8680,0
20250107,162800,209140390,8680,8680,8680,8680,509
20250107,162700,209140390,8680,8680,8680,8680,0
20250107,162600,209140390,8680,8680,8680,8680,0
20250107,162500,209140390,8680,8680,8680,8680,0
20250107,162400,209140390,8680,8680,8680,8680,0
20250107,162300,209140390,8680,8680,8680,8680,0
20250107,162200,209140390,8680,8680,8680,8680,0
20250107,162100,209140390,8680,8680,8680,8680,0
20250107,162000,209140390,8680,8680,8680,8680,0
20250107,161900,209140390,8680,8680,8680,8680,0
20250107,161800,209140390,8680,8680,8680,8680,0
20250107,161700,209140390,8680,8680,8680,8680,0
20250107,161600,209140390,8680,8680,8680,8680,0
20250107,161500,209140390,8680,8680,8680,8680,0
20250107,161400,209140390,8680,8680,8680,8680,0
20250107,161300,209140390,8680,8680,8680,8680,0
20250107,161200,209140390,8680,8680,8680,8680,0
20250107,161100,209140390,8680,8680,8680,8680,0
20250107,161000,209140390,8680,8680,8680,8680,0
20250107,160900,209140390,8680,8680,8680,8680,0
20250107,160800,209140390,8680,8680,8680,8680,0
20250107,160700,209140390,8680,8680,8680,8680,0
20250107,160600,209140390,8680,8680,8680,8680,0
20250107,160500,209140390,8680,8680,8680,8680,0
20250107,160400,209140390,8680,8680,8680,8680,0
20250107,160300,209140390,8680,8680,8680,8680,0
20250107,160200,209140390,8680,8680,8680,8680,0
20250107,160100,209140390,8680,8680,8680,8680,0
20250107,160000,209140390,8680,8680,8680,8680,0
20250107,155900,209140390,8680,8680,8680,8680,0
20250107,155800,209140390,8680,8680,8680,8680,509
20250107,155700,209140390,8680,8680,8680,8680,0
20250107,155600,209140390,8680,8680,8680,8680,0
20250107,155500,209140390,8680,8680,8680,8680,0
20250107,155400,209140390,8680,8680,8680,8680,0
20250107,155300,209140390,8680,8680,8680,8680,0
20250107,155200,209140390,8680,8680,8680,8680,0
20250107,155100,209140390,8680,8680,8680,8680,0
20250107,155000,209140390,8680,8680,8680,8680,0
20250107,154900,209140390,8680,8680,8680,8680,0
20250107,154800,209140390,8680,8680,8680,8680,0
20250107,154700,209140390,8680,8680,8680,8680,0
20250107,154600,209140390,8680,8680,8680,8680,0
20250107,154500,209140390,8680,8680,8680,8680,0
20250107,154400,209140390,8680,8680,8680,8680,0
20250107,154300,209140390,8680,8680,8680,8680,0
20250107,154200,209140390,8680,8680,8680,8680,0
20250107,154100,209140390,8680,8680,8680,8680,0
20250107,154000,209140390,8680,8680,8680,8680,0
20250107,153900,209140390,8680,8680,8680,8680,0
20250107,153800,209140390,8680,8680,8680,8680,0
20250107,153700,209140390,8680,8680,8680,8680,0
20250107,153600,209140390,8680,8680,8680,8680,0
20250107,153500,209140390,8680,8680,8680,8680,0
20250107,153400,209140390,8680,8680,8680,8680,0
20250107,153300,209140390,8680,8680,8680,8680,0
20250107,153200,209140390,8680,8680,8680,8680,0
20250107,153100,209140390,8680,8680,8680,8680,0
20250107,153000,209140390,8680,8680,8680,8680,509
20250107,152900,204722270,8610,8610,8610,8610,0
20250107,152800,204722270,8610,8610,8610,8610,0
20250107,152700,204722270,8610,8610,8610,8610,0
20250107,152600,204722270,8610,8610,8610,8610,0
20250107,152500,204722270,8610,8610,8610,8610,0
20250107,152400,204722270,8610,8610,8610,8610,0
20250107,152300,204722270,8610,8610,8610,8610,0
20250107,152200,204722270,8610,8610,8610,8610,0
20250107,152100,204722270,8610,8610,8610,8610,0
20250107,152000,204722270,8610,8610,8610,8610,0
20250107,151900,204722270,8610,8580,8610,8580,61
20250107,151800,204197670,8570,8580,8580,8570,123
20250107,151700,203143320,8590,8590,8590,8590,0
20250107,151600,203143320,8590,8590,8590,8590,20
20250107,151500,202971520,8590,8580,8590,8580,70
20250107,151400,202370880,8580,8580,8580,8580,78
20250107,151300,201701640,8580,8580,8580,8580,0
20250107,151200,201701640,8580,8580,8580,8580,0
20250107,151100,201701640,8580,8580,8580,8580,0
20250107,151000,201701640,8580,8580,8580,8580,73
20250107,150900,201075300,8580,8580,8580,8580,0
20250107,150800,201075300,8580,8580,8580,8580,0
20250107,150700,201075300,8580,8580,8580,8580,0
20250107,150600,201075300,8580,8580,8580,8580,74
20250107,150500,200440380,8590,8590,8590,8590,92
20250107,150400,199650100,8580,8580,8580,8580,275
20250107,150300,197290600,8580,8580,8580,8580,79
20250107,150200,196612780,8590,8590,8590,8590,1
20250107,150100,196604190,8590,8590,8590,8590,0
20250107,150000,196604190,8590,8590,8590,8590,3
20250107,145900,196578420,8590,8590,8590,8580,63
20250107,145800,196037390,8590,8590,8590,8590,21
20250107,145700,195857000,8590,8590,8590,8590,19
20250107,145600,195693790,8590,8590,8590,8590,1
20250107,145500,195685200,8590,8590,8600,8590,33
20250107,145400,195401550,8590,8590,8590,8590,29
20250107,145300,195152440,8590,8590,8590,8590,20
20250107,145200,194980640,8590,8600,8600,8590,11
20250107,145100,194886090,8600,8600,8600,8600,23
20250107,145000,194688290,8600,8600,8600,8600,18
20250107,144900,194533490,8600,8600,8600,8600,0
20250107,144800,194533490,8600,8600,8600,8600,28
20250107,144700,194292690,8600,8600,8600,8600,21
20250107,144600,194112090,8600,8600,8600,8600,19
20250107,144500,193948690,8600,8600,8600,8600,3
20250107,144400,193922890,8600,8600,8610,8600,24
20250107,144300,193716310,8610,8610,8610,8610,19
20250107,144200,193552720,8610,8610,8610,8610,38
20250107,144100,193225540,8610,8590,8610,8590,77
20250107,144000,192564050,8610,8610,8610,8610,25
20250107,143900,192348800,8610,8610,8610,8610,21
20250107,143800,192167990,8610,8610,8610,8610,0
20250107,143700,192167990,8610,8610,8610,8580,97
20250107,143600,191335010,8580,8600,8600,8580,320
20250107,143500,188587430,8590,8610,8610,8590,173
20250107,143400,187099590,8610,8610,8610,8610,0
20250107,143300,187099590,8610,8620,8620,8610,51
20250107,143200,186660180,8620,8620,8620,8620,18
20250107,143100,186505020,8620,8620,8620,8620,19
20250107,143000,186341240,8620,8620,8620,8620,8
20250107,142900,186272280,8640,8620,8640,8620,39
20250107,142800,185935560,8620,8620,8620,8620,19
20250107,142700,185771780,8620,8620,8620,8620,4
20250107,142600,185737300,8620,8620,8620,8620,46
20250107,142500,185340780,8650,8650,8650,8650,25
20250107,142400,185124530,8650,8650,8650,8650,18
20250107,142300,184968830,8650,8650,8650,8650,3
20250107,142200,184942880,8650,8650,8650,8650,21
20250107,142100,184761230,8650,8650,8650,8650,29
20250107,142000,184510380,8650,8650,8650,8650,19
20250107,141900,184346030,8650,8650,8650,8650,0
20250107,141800,184346030,8650,8650,8650,8650,25
20250107,141700,184129780,8650,8650,8650,8650,22
20250107,141600,183939480,8650,8650,8650,8650,0
20250107,141500,183939480,8650,8650,8650,8650,20
20250107,141400,183766480,8650,8650,8650,8650,24
20250107,141300,183558880,8650,8650,8650,8650,18
20250107,141200,183403180,8640,8620,8640,8620,191
20250107,141100,181756740,8620,8620,8620,8620,22
20250107,141000,181567100,8620,8620,8620,8620,24
20250107,140900,181360220,8620,8620,8620,8620,3
20250107,140800,181334360,8620,8600,8620,8600,92
20250107,140700,180542780,8620,8620,8620,8620,18
20250107,140600,180387620,8620,8620,8620,8620,26
20250107,140500,180163500,8620,8620,8620,8620,0
20250107,140400,180163500,8620,8610,8620,8600,376
20250107,140300,176927750,8620,8620,8620,8620,21
20250107,140200,176746730,8620,8620,8620,8620,26
20250107,140100,176522610,8620,8620,8620,8620,0
20250107,140000,176522610,8620,8620,8620,8620,36
20250107,135900,176212290,8620,8620,8620,8620,7
20250107,135800,176151950,8620,8620,8620,8620,3
20250107,135700,176126090,8620,8620,8620,8620,21
20250107,135600,175945070,8620,8650,8650,8620,70
20250107,135500,175341070,8650,8650,8650,8650,25
20250107,135400,175124820,8650,8650,8650,8650,0
20250107,135300,175124820,8650,8630,8650,8630,56
20250107,135200,174641160,8650,8650,8650,8650,21
20250107,135100,174459510,8650,8650,8650,8650,28
20250107,135000,174217310,8650,8650,8650,8650,2
20250107,134900,174200010,8650,8630,8650,8630,92
20250107,134800,173405690,8650,8650,8650,8650,19
20250107,134700,173241340,8650,8650,8650,8650,7
20250107,134600,173180790,8660,8660,8660,8660,21
20250107,134500,172998930,8660,8660,8660,8660,22
20250107,134400,172808410,8660,8660,8660,8660,18
20250107,134300,172652530,8660,8650,8660,8650,306
20250107,134200,170005570,8640,8650,8650,8640,44
20250107,134100,169625220,8650,8650,8650,8650,18
20250107,134000,169469520,8650,8650,8650,8650,29
20250107,133900,169218670,8640,8650,8650,8640,51
20250107,133800,168777730,8650,8650,8650,8650,22
20250107,133700,168587430,8660,8660,8660,8660,19
20250107,133600,168422890,8630,8620,8630,8620,1201
20250107,133500,158058270,8630,8630,8630,8630,19
20250107,133400,157894300,8610,8630,8630,8610,95
20250107,133300,157075930,8630,8630,8630,8630,19
20250107,133200,156911960,8630,8630,8630,8630,10
20250107,133100,156825660,8630,8630,8630,8630,18
20250107,133000,156670320,8630,8630,8630,8630,19
20250107,132900,156506350,8630,8630,8630,8630,18
20250107,132800,156351010,8630,8630,8630,8630,8
20250107,132700,156281970,8630,8630,8630,8630,19
20250107,132600,156118000,8630,8630,8630,8630,21
20250107,132500,155936770,8630,8630,8630,8630,0
20250107,132400,155936770,8630,8630,8630,8630,27
20250107,132300,155703760,8630,8620,8630,8620,150
20250107,132200,154410580,8620,8620,8620,8620,22
20250107,132100,154220940,8620,8620,8620,8620,10
20250107,132000,154134740,8620,8610,8620,8610,94
20250107,131900,153325220,8610,8610,8620,8610,40
20250107,131800,152980520,8610,8610,8610,8610,14
20250107,131700,152859980,8630,8610,8630,8610,37
20250107,131600,152540930,8610,8610,8630,8610,104
20250107,131500,151645110,8610,8610,8630,8610,37
20250107,131400,151326060,8610,8610,8610,8610,13
20250107,131300,151214130,8610,8610,8630,8610,44
20250107,131200,150834790,8620,8610,8630,8610,103
20250107,131100,149947590,8610,8630,8630,8610,1325
20250107,131000,138518450,8630,8620,8650,8620,1512
20250107,130900,125462550,8630,8620,8630,8620,155
20250107,130800,124126350,8620,8630,8630,8620,868
20250107,130700,116635520,8650,8650,8650,8650,0
20250107,130600,116635520,8650,8650,8650,8650,6
20250107,130500,116583620,8650,8650,8650,8650,0
20250107,130400,116583620,8650,8650,8650,8650,0
20250107,130300,116583620,8650,8650,8650,8650,3
20250107,130200,116557670,8650,8650,8650,8650,9
20250107,130100,116479820,8650,8650,8650,8650,0
20250107,130000,116479820,8650,8650,8650,8650,1
20250107,125900,116471170,8650,8650,8650,8650,0
20250107,125800,116471170,8650,8640,8650,8640,251
20250107,125700,114302450,8650,8660,8660,8650,11
20250107,125600,114207220,8660,8660,8660,8660,3
20250107,125500,114181240,8660,8660,8660,8660,0
20250107,125400,114181240,8660,8640,8660,8640,101
20250107,125300,113308480,8640,8640,8640,8640,0
20250107,125200,113308480,8640,8640,8640,8640,0
20250107,125100,113308480,8640,8640,8640,8640,67
20250107,125000,112729600,8640,8640,8640,8630,55
20250107,124900,112254850,8640,8640,8640,8640,0
20250107,124800,112254850,8640,8640,8640,8640,23
20250107,124700,112056130,8660,8660,8660,8640,502
20250107,124600,107718710,8660,8660,8660,8660,0
20250107,124500,107718710,8660,8660,8660,8660,3
20250107,124400,107692730,8650,8650,8650,8650,3
20250107,124300,107666780,8650,8660,8660,8650,96
20250107,124200,106836320,8660,8660,8660,8660,1
20250107,124100,106827660,8650,8650,8650,8650,0
20250107,124000,106827660,8650,8650,8650,8650,0
20250107,123900,106827660,8650,8660,8660,8650,78
20250107,123800,106152870,8660,8660,8660,8660,3
20250107,123700,106126890,8650,8650,8650,8650,0
20250107,123600,106126890,8650,8650,8650,8650,70
20250107,123500,105521390,8660,8660,8660,8660,7
20250107,123400,105460770,8650,8650,8650,8650,130
20250107,123300,104336270,8640,8660,8660,8640,4
20250107,123200,104301650,8640,8660,8660,8640,72
20250107,123100,103679510,8660,8660,8660,8660,7
20250107,123000,103618890,8640,8640,8640,8640,0
20250107,122900,103618890,8640,8640,8640,8640,0
20250107,122800,103618890,8640,8660,8660,8640,76
20250107,122700,102962110,8660,8660,8660,8660,0
20250107,122600,102962110,8660,8660,8660,8660,6
20250107,122500,102910150,8660,8640,8660,8640,61
20250107,122400,102383090,8660,8660,8660,8660,7
20250107,122300,102322470,8650,8650,8650,8650,0
20250107,122200,102322470,8650,8650,8650,8650,218
20250107,122100,100436770,8660,8650,8660,8650,119
20250107,122000,99407310,8660,8660,8660,8660,12
20250107,121900,99303390,8650,8650,8650,8650,0
20250107,121800,99303390,8650,8650,8650,8650,0
20250107,121700,99303390,8650,8660,8660,8650,70
20250107,121600,98697880,8660,8660,8660,8660,7
20250107,121500,98637260,8650,8650,8650,8650,0
20250107,121400,98637260,8650,8650,8650,8650,63
20250107,121300,98092310,8660,8660,8660,8660,3
20250107,121200,98066330,8660,8650,8660,8650,56
20250107,121100,97581870,8650,8650,8650,8650,559
20250107,121000,92746520,8660,8660,8660,8660,1
20250107,120900,92737860,8680,8680,8680,8680,12
20250107,120800,92633700,8680,8670,8680,8660,409
20250107,120700,89091610,8680,8660,8680,8660,4
20250107,120600,89056950,8680,8680,8680,8680,0
20250107,120500,89056950,8680,8680,8680,8680,7
20250107,120400,88996190,8680,8660,8680,8660,166
20250107,120300,87558610,8660,8660,8660,8660,69
20250107,120200,86961070,8680,8680,8680,8680,3
20250107,120100,86935030,8680,8680,8680,8680,10
20250107,120000,86848230,8680,8680,8680,8680,1
20250107,115900,86839550,8660,8660,8660,8660,69
20250107,115800,86242010,8680,8680,8680,8680,0
20250107,115700,86242010,8680,8680,8680,8680,6
20250107,115600,86189930,8660,8660,8660,8660,144
20250107,115500,84942890,8660,8660,8660,8660,3
20250107,115400,84916910,8660,8660,8660,8660,4
20250107,115300,84882270,8660,8660,8660,8660,4
20250107,115200,84847630,8660,8660,8660,8660,296
20250107,115100,82284270,8680,8680,8680,8680,1
20250107,115000,82275590,8680,8680,8680,8680,11
20250107,114900,82180110,8680,8680,8680,8680,3
20250107,114800,82154070,8660,8660,8660,8660,69
20250107,114700,81556530,8680,8680,8680,8680,0
20250107,114600,81556530,8680,8680,8680,8680,6
20250107,114500,81504450,8660,8660,8660,8660,0
20250107,114400,81504450,8660,8680,8680,8660,72
20250107,114300,80880870,8680,8680,8680,8680,4
20250107,114200,80846150,8680,8680,8680,8680,8
20250107,114100,80776710,8680,8680,8680,8680,0
20250107,114000,80776710,8680,8680,8680,8680,0
20250107,113900,80776710,8680,8680,8680,8680,0
20250107,113800,80776710,8680,8680,8680,8680,8
20250107,113700,80707270,8680,8680,8680,8660,352
20250107,113600,77658830,8680,8680,8680,8680,0
20250107,113500,77658830,8680,8680,8680,8680,4
20250107,113400,77624110,8680,8680,8680,8680,4
20250107,113300,77589390,8660,8660,8660,8660,24
20250107,113200,77381550,8680,8680,8680,8680,0
20250107,113100,77381550,8680,8680,8680,8680,11
20250107,113000,77286070,8660,8660,8660,8660,92
20250107,112900,76489350,8660,8660,8660,8660,0
20250107,112800,76489350,8660,8660,8660,8660,50
20250107,112700,76056350,8680,8680,8680,8680,6
20250107,112600,76004270,8680,8680,8680,8660,26
20250107,112500,75779070,8680,8680,8680,8680,6
20250107,112400,75726990,8660,8670,8670,8660,1168
20250107,112300,65606200,8680,8680,8680,8680,8
20250107,112200,65536760,8670,8670,8670,8670,42
20250107,112100,65172620,8680,8680,8680,8680,1
20250107,112000,65163940,8680,8680,8680,8680,0
20250107,111900,65163940,8680,8680,8680,8670,79
20250107,111800,64478880,8680,8680,8680,8680,0
20250107,111700,64478880,8680,8680,8680,8680,1
20250107,111600,64470200,8680,8680,8680,8680,6
20250107,111500,64418120,8670,8670,8670,8670,67
20250107,111400,63837230,8680,8680,8680,8680,0
20250107,111300,63837230,8680,8680,8680,8680,3
20250107,111200,63811190,8680,8680,8680,8680,10
20250107,111100,63724390,8670,8670,8670,8670,67
20250107,111000,63143500,8680,8680,8680,8680,1
20250107,110900,63134820,8680,8680,8680,8680,1
20250107,110800,63126140,8680,8670,8680,8670,74
20250107,110700,62484490,8680,8680,8680,8680,3
20250107,110600,62458450,8680,8680,8680,8680,3
20250107,110500,62432410,8680,8680,8680,8680,0
20250107,110400,62432410,8680,8670,8680,8670,72
20250107,110300,61808110,8680,8680,8680,8680,0
20250107,110200,61808110,8680,8680,8680,8680,63
20250107,110100,61261270,8680,8690,8700,8680,134
20250107,110000,60098020,8700,8700,8700,8680,76
20250107,105900,59438160,8680,8680,8680,8680,0
20250107,105800,59438160,8680,8680,8680,8680,32
20250107,105700,59160400,8680,8700,8700,8680,47
20250107,105600,58752380,8680,8680,8680,8680,11
20250107,105500,58656900,8680,8680,8680,8680,3
20250107,105400,58630860,8680,8680,8680,8680,3
20250107,105300,58604820,8680,8700,8700,8680,46
20250107,105200,58205400,8700,8700,8700,8700,6
20250107,105100,58153200,8680,8680,8680,8680,543
20250107,105000,53439960,8700,8700,8700,8700,0
20250107,104900,53439960,8700,8700,8700,8700,6
20250107,104800,53387760,8700,8700,8700,8700,6
20250107,104700,53335560,8700,8700,8700,8700,0
20250107,104600,53335560,8700,8700,8700,8700,0
20250107,104500,53335560,8700,8700,8700,8700,5
20250107,104400,53292060,8700,8700,8700,8700,0
20250107,104300,53292060,8700,8700,8700,8700,1
20250107,104200,53283360,8700,8700,8700,8700,6
20250107,104100,53231160,8700,8700,8700,8700,8
20250107,104000,53161560,8700,8700,8700,8700,0
20250107,103900,53161560,8700,8700,8700,8700,0
20250107,103800,53161560,8700,8700,8700,8700,308
20250107,103700,50481960,8700,8700,8700,8700,0
20250107,103600,50481960,8700,8700,8700,8700,6
20250107,103500,50429760,8700,8680,8700,8680,66
20250107,103400,49856860,8700,8700,8700,8700,7
20250107,103300,49795960,8680,8680,8680,8680,0
20250107,103200,49795960,8680,8680,8680,8680,0
20250107,103100,49795960,8680,8680,8680,8680,54
20250107,103000,49327240,8700,8700,8700,8700,13
20250107,102900,49214140,8690,8690,8690,8690,6
20250107,102800,49162000,8690,8690,8690,8690,0
20250107,102700,49162000,8690,8690,8690,8690,82
20250107,102600,48449420,8700,8700,8700,8700,9
20250107,102500,48371120,8700,8700,8700,8700,0
20250107,102400,48371120,8700,8690,8700,8690,66
20250107,102300,47797520,8700,8700,8700,8700,4
20250107,102200,47762720,8700,8700,8700,8700,2
20250107,102100,47745320,8680,8680,8680,8680,0
20250107,102000,47745320,8680,8680,8680,8680,60
20250107,101900,47224520,8700,8700,8700,8700,6
20250107,101800,47172320,8700,8700,8700,8700,9
20250107,101700,47094020,8680,8680,8680,8680,0
20250107,101600,47094020,8680,8680,8680,8680,67
20250107,101500,46512460,8700,8700,8700,8700,7
20250107,101400,46451560,8700,8700,8700,8700,1
20250107,101300,46442860,8680,8680,8680,8680,20
20250107,101200,46269260,8700,8700,8700,8700,6
20250107,101100,46217060,8700,8700,8700,8700,8
20250107,101000,46147460,8700,8700,8700,8700,0
20250107,100900,46147460,8700,8700,8700,8700,1
20250107,100800,46138760,8700,8700,8700,8700,0
20250107,100700,46138760,8700,8700,8700,8700,6
20250107,100600,46086560,8700,8700,8700,8700,6
20250107,100500,46034360,8700,8700,8700,8700,68
20250107,100400,45442760,8700,8700,8700,8700,4
20250107,100300,45407960,8700,8700,8700,8700,1
20250107,100200,45399260,8690,8690,8690,8690,167
20250107,100100,43948030,8700,8700,8700,8700,1
20250107,100000,43939330,8700,8700,8700,8700,14
20250107,095900,43817530,8680,8680,8680,8680,0
20250107,095800,43817530,8680,8680,8680,8680,232
20250107,095700,41803770,8680,8680,8680,8680,0
20250107,095600,41803770,8680,8680,8680,8680,0
20250107,095500,41803770,8680,8680,8680,8680,0
20250107,095400,41803770,8680,8680,8680,8680,73
20250107,095300,41170130,8700,8700,8700,8700,0
20250107,095200,41170130,8700,8700,8700,8700,1
20250107,095100,41161430,8680,8680,8680,8680,275
20250107,095000,38774430,8680,8680,8680,8680,0
20250107,094900,38774430,8680,8680,8680,8680,0
20250107,094800,38774430,8680,8680,8680,8680,0
20250107,094700,38774430,8680,8680,8680,8680,27
20250107,094600,38540070,8700,8700,8700,8700,0
20250107,094500,38540070,8700,8700,8700,8700,10
20250107,094400,38453070,8700,8700,8700,8700,25
20250107,094300,38235570,8700,8700,8700,8700,69
20250107,094200,37635270,8710,8710,8710,8710,0
20250107,094100,37635270,8710,8710,8710,8710,0
20250107,094000,37635270,8710,8710,8710,8710,1
20250107,093900,37626560,8720,8720,8720,8720,6
20250107,093800,37574240,8720,8720,8720,8720,0
20250107,093700,37574240,8720,8720,8720,8720,0
20250107,093600,37574240,8720,8720,8720,8720,376
20250107,093500,34295520,8730,8720,8730,8720,206
20250107,093400,32499140,8730,8730,8730,8730,2
20250107,093300,32481680,8730,8720,8730,8720,540
20250107,093200,27772860,8730,8730,8730,8730,0
20250107,093100,27772860,8730,8730,8730,8730,0
20250107,093000,27772860,8730,8730,8730,8730,50
20250107,092900,27336360,8730,8730,8730,8730,213
20250107,092800,25476870,8730,8730,8730,8730,0
20250107,092700,25476870,8730,8730,8730,8730,201
20250107,092600,23722140,8730,8720,8730,8720,366
20250107,092500,20529620,8710,8710,8710,8710,67
20250107,092400,19946050,8710,8710,8710,8710,0
20250107,092300,19946050,8710,8710,8710,8710,0
20250107,092200,19946050,8710,8710,8710,8710,0
20250107,092100,19946050,8710,8720,8720,8710,303
20250107,092000,17306780,8720,8720,8720,8720,300
20250107,091900,14690780,8720,8720,8720,8720,0
20250107,091800,14690780,8720,8720,8720,8720,1
20250107,091700,14682060,8720,8720,8720,8720,11
20250107,091600,14586140,8730,8730,8730,8730,100
20250107,091500,13713140,8730,8730,8730,8730,1
20250107,091400,13704410,8710,8720,8740,8710,506
20250107,091300,9282910,8720,8710,8720,8710,527
20250107,091200,4692470,8650,8650,8650,8650,366
20250107,091100,1526570,8650,8680,8700,8650,64
20250107,091000,969900,8700,8700,8700,8700,1
20250107,090900,961200,8690,8690,8690,8690,0
20250107,090800,961200,8690,8690,8690,8690,20
20250107,090700,787400,8720,8720,8720,8720,0
20250107,090600,787400,8720,8720,8720,8720,0
20250107,090500,787400,8720,8720,8720,8720,0
20250107,090400,787400,8720,8720,8720,8720,2
20250107,090300,769960,8720,8720,8720,8720,0
20250107,090200,769960,8720,8720,8720,8720,0
20250107,090100,769960,8720,8720,8720,8720,1
20250107,090000,761240,8690,8630,8690,8630,88