KissMeData/083500/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,195700,247063180,8430,8430,8430,8430,524
20250106,195600,247063180,8430,8430,8430,8430,0
20250106,195500,247063180,8430,8430,8430,8430,0
20250106,195400,247063180,8430,8430,8430,8430,0
20250106,195300,247063180,8430,8430,8430,8430,0
20250106,195200,247063180,8430,8430,8430,8430,0
20250106,195100,247063180,8430,8430,8430,8430,0
20250106,195000,247063180,8430,8430,8430,8430,0
20250106,194900,247063180,8430,8430,8430,8430,0
20250106,194800,247063180,8430,8430,8430,8430,0
20250106,194700,247063180,8430,8430,8430,8430,0
20250106,194600,247063180,8430,8430,8430,8430,0
20250106,194500,247063180,8430,8430,8430,8430,0
20250106,194400,247063180,8430,8430,8430,8430,0
20250106,194300,247063180,8430,8430,8430,8430,0
20250106,194200,247063180,8430,8430,8430,8430,0
20250106,194100,247063180,8430,8430,8430,8430,0
20250106,194000,247063180,8430,8430,8430,8430,0
20250106,193900,247063180,8430,8430,8430,8430,0
20250106,193800,247063180,8430,8430,8430,8430,0
20250106,193700,247063180,8430,8430,8430,8430,0
20250106,193600,247063180,8430,8430,8430,8430,0
20250106,193500,247063180,8430,8430,8430,8430,0
20250106,193400,247063180,8430,8430,8430,8430,0
20250106,193300,247063180,8430,8430,8430,8430,0
20250106,193200,247063180,8430,8430,8430,8430,0
20250106,193100,247063180,8430,8430,8430,8430,0
20250106,193000,247063180,8430,8430,8430,8430,0
20250106,192900,247063180,8430,8430,8430,8430,0
20250106,192800,247063180,8430,8430,8430,8430,0
20250106,192700,247063180,8430,8430,8430,8430,524
20250106,192600,247063180,8430,8430,8430,8430,0
20250106,192500,247063180,8430,8430,8430,8430,0
20250106,192400,247063180,8430,8430,8430,8430,0
20250106,192300,247063180,8430,8430,8430,8430,0
20250106,192200,247063180,8430,8430,8430,8430,0
20250106,192100,247063180,8430,8430,8430,8430,0
20250106,192000,247063180,8430,8430,8430,8430,0
20250106,191900,247063180,8430,8430,8430,8430,0
20250106,191800,247063180,8430,8430,8430,8430,0
20250106,191700,247063180,8430,8430,8430,8430,0
20250106,191600,247063180,8430,8430,8430,8430,0
20250106,191500,247063180,8430,8430,8430,8430,0
20250106,191400,247063180,8430,8430,8430,8430,0
20250106,191300,247063180,8430,8430,8430,8430,0
20250106,191200,247063180,8430,8430,8430,8430,0
20250106,191100,247063180,8430,8430,8430,8430,0
20250106,191000,247063180,8430,8430,8430,8430,0
20250106,190900,247063180,8430,8430,8430,8430,0
20250106,190800,247063180,8430,8430,8430,8430,0
20250106,190700,247063180,8430,8430,8430,8430,0
20250106,190600,247063180,8430,8430,8430,8430,0
20250106,190500,247063180,8430,8430,8430,8430,0
20250106,190400,247063180,8430,8430,8430,8430,0
20250106,190300,247063180,8430,8430,8430,8430,0
20250106,190200,247063180,8430,8430,8430,8430,0
20250106,190100,247063180,8430,8430,8430,8430,0
20250106,190000,247063180,8430,8430,8430,8430,0
20250106,185900,247063180,8430,8430,8430,8430,0
20250106,185800,247063180,8430,8430,8430,8430,0
20250106,185700,247063180,8430,8430,8430,8430,524
20250106,185600,247063180,8430,8430,8430,8430,0
20250106,185500,247063180,8430,8430,8430,8430,0
20250106,185400,247063180,8430,8430,8430,8430,0
20250106,185300,247063180,8430,8430,8430,8430,0
20250106,185200,247063180,8430,8430,8430,8430,0
20250106,185100,247063180,8430,8430,8430,8430,0
20250106,185000,247063180,8430,8430,8430,8430,0
20250106,184900,247063180,8430,8430,8430,8430,0
20250106,184800,247063180,8430,8430,8430,8430,0
20250106,184700,247063180,8430,8430,8430,8430,0
20250106,184600,247063180,8430,8430,8430,8430,0
20250106,184500,247063180,8430,8430,8430,8430,0
20250106,184400,247063180,8430,8430,8430,8430,0
20250106,184300,247063180,8430,8430,8430,8430,0
20250106,184200,247063180,8430,8430,8430,8430,0
20250106,184100,247063180,8430,8430,8430,8430,0
20250106,184000,247063180,8430,8430,8430,8430,0
20250106,183900,247063180,8430,8430,8430,8430,0
20250106,183800,247063180,8430,8430,8430,8430,0
20250106,183700,247063180,8430,8430,8430,8430,0
20250106,183600,247063180,8430,8430,8430,8430,0
20250106,183500,247063180,8430,8430,8430,8430,0
20250106,183400,247063180,8430,8430,8430,8430,0
20250106,183300,247063180,8430,8430,8430,8430,0
20250106,183200,247063180,8430,8430,8430,8430,0
20250106,183100,247063180,8430,8430,8430,8430,0
20250106,183000,247063180,8430,8430,8430,8430,0
20250106,182900,247063180,8430,8430,8430,8430,0
20250106,182800,247063180,8430,8430,8430,8430,0
20250106,182700,247063180,8430,8430,8430,8430,524
20250106,182600,247063180,8430,8430,8430,8430,0
20250106,182500,247063180,8430,8430,8430,8430,0
20250106,182400,247063180,8430,8430,8430,8430,0
20250106,182300,247063180,8430,8430,8430,8430,0
20250106,182200,247063180,8430,8430,8430,8430,0
20250106,182100,247063180,8430,8430,8430,8430,0
20250106,182000,247063180,8430,8430,8430,8430,0
20250106,181900,247063180,8430,8430,8430,8430,0
20250106,181800,247063180,8430,8430,8430,8430,0
20250106,181700,247063180,8430,8430,8430,8430,0
20250106,181600,247063180,8430,8430,8430,8430,0
20250106,181500,247063180,8430,8430,8430,8430,0
20250106,181400,247063180,8430,8430,8430,8430,0
20250106,181300,247063180,8430,8430,8430,8430,0
20250106,181200,247063180,8430,8430,8430,8430,0
20250106,181100,247063180,8430,8430,8430,8430,0
20250106,181000,247063180,8430,8430,8430,8430,0
20250106,180900,247063180,8430,8430,8430,8430,0
20250106,180800,247063180,8430,8430,8430,8430,0
20250106,180700,247063180,8430,8430,8430,8430,0
20250106,180600,247063180,8430,8430,8430,8430,0
20250106,180500,247063180,8430,8430,8430,8430,0
20250106,180400,247063180,8430,8430,8430,8430,0
20250106,180300,247063180,8430,8430,8430,8430,0
20250106,180200,247063180,8430,8430,8430,8430,0
20250106,180100,247063180,8430,8430,8430,8430,0
20250106,180000,247063180,8430,8430,8430,8430,0
20250106,175900,247063180,8430,8430,8430,8430,0
20250106,175800,247063180,8430,8430,8430,8430,0
20250106,175700,247063180,8430,8430,8430,8430,524
20250106,175600,247063180,8430,8430,8430,8430,0
20250106,175500,247063180,8430,8430,8430,8430,0
20250106,175400,247063180,8430,8430,8430,8430,0
20250106,175300,247063180,8430,8430,8430,8430,0
20250106,175200,247063180,8430,8430,8430,8430,0
20250106,175100,247063180,8430,8430,8430,8430,0
20250106,175000,247063180,8430,8430,8430,8430,0
20250106,174900,247063180,8430,8430,8430,8430,0
20250106,174800,247063180,8430,8430,8430,8430,0
20250106,174700,247063180,8430,8430,8430,8430,0
20250106,174600,247063180,8430,8430,8430,8430,0
20250106,174500,247063180,8430,8430,8430,8430,0
20250106,174400,247063180,8430,8430,8430,8430,0
20250106,174300,247063180,8430,8430,8430,8430,0
20250106,174200,247063180,8430,8430,8430,8430,0
20250106,174100,247063180,8430,8430,8430,8430,0
20250106,174000,247063180,8430,8430,8430,8430,0
20250106,173900,247063180,8430,8430,8430,8430,0
20250106,173800,247063180,8430,8430,8430,8430,0
20250106,173700,247063180,8430,8430,8430,8430,0
20250106,173600,247063180,8430,8430,8430,8430,0
20250106,173500,247063180,8430,8430,8430,8430,0
20250106,173400,247063180,8430,8430,8430,8430,0
20250106,173300,247063180,8430,8430,8430,8430,0
20250106,173200,247063180,8430,8430,8430,8430,0
20250106,173100,247063180,8430,8430,8430,8430,0
20250106,173000,247063180,8430,8430,8430,8430,0
20250106,172900,247063180,8430,8430,8430,8430,0
20250106,172800,247063180,8430,8430,8430,8430,0
20250106,172700,247063180,8430,8430,8430,8430,524
20250106,172600,247063180,8430,8430,8430,8430,0
20250106,172500,247063180,8430,8430,8430,8430,0
20250106,172400,247063180,8430,8430,8430,8430,0
20250106,172300,247063180,8430,8430,8430,8430,0
20250106,172200,247063180,8430,8430,8430,8430,0
20250106,172100,247063180,8430,8430,8430,8430,0
20250106,172000,247063180,8430,8430,8430,8430,0
20250106,171900,247063180,8430,8430,8430,8430,0
20250106,171800,247063180,8430,8430,8430,8430,0
20250106,171700,247063180,8430,8430,8430,8430,0
20250106,171600,247063180,8430,8430,8430,8430,0
20250106,171500,247063180,8430,8430,8430,8430,0
20250106,171400,247063180,8430,8430,8430,8430,0
20250106,171300,247063180,8430,8430,8430,8430,0
20250106,171200,247063180,8430,8430,8430,8430,0
20250106,171100,247063180,8430,8430,8430,8430,0
20250106,171000,247063180,8430,8430,8430,8430,0
20250106,170900,247063180,8430,8430,8430,8430,0
20250106,170800,247063180,8430,8430,8430,8430,0
20250106,170700,247063180,8430,8430,8430,8430,0
20250106,170600,247063180,8430,8430,8430,8430,0
20250106,170500,247063180,8430,8430,8430,8430,0
20250106,170400,247063180,8430,8430,8430,8430,0
20250106,170300,247063180,8430,8430,8430,8430,0
20250106,170200,247063180,8430,8430,8430,8430,0
20250106,170100,247063180,8430,8430,8430,8430,0
20250106,170000,247063180,8430,8430,8430,8430,0
20250106,165900,247063180,8430,8430,8430,8430,0
20250106,165800,247063180,8430,8430,8430,8430,0
20250106,165700,247063180,8430,8430,8430,8430,524
20250106,165600,247063180,8430,8430,8430,8430,0
20250106,165500,247063180,8430,8430,8430,8430,0
20250106,165400,247063180,8430,8430,8430,8430,0
20250106,165300,247063180,8430,8430,8430,8430,0
20250106,165200,247063180,8430,8430,8430,8430,0
20250106,165100,247063180,8430,8430,8430,8430,0
20250106,165000,247063180,8430,8430,8430,8430,0
20250106,164900,247063180,8430,8430,8430,8430,0
20250106,164800,247063180,8430,8430,8430,8430,0
20250106,164700,247063180,8430,8430,8430,8430,0
20250106,164600,247063180,8430,8430,8430,8430,0
20250106,164500,247063180,8430,8430,8430,8430,0
20250106,164400,247063180,8430,8430,8430,8430,0
20250106,164300,247063180,8430,8430,8430,8430,0
20250106,164200,247063180,8430,8430,8430,8430,0
20250106,164100,247063180,8430,8430,8430,8430,0
20250106,164000,247063180,8430,8430,8430,8430,0
20250106,163900,247063180,8430,8430,8430,8430,0
20250106,163800,247063180,8430,8430,8430,8430,0
20250106,163700,247063180,8430,8430,8430,8430,0
20250106,163600,247063180,8430,8430,8430,8430,0
20250106,163500,247063180,8430,8430,8430,8430,0
20250106,163400,247063180,8430,8430,8430,8430,0
20250106,163300,247063180,8430,8430,8430,8430,0
20250106,163200,247063180,8430,8430,8430,8430,0
20250106,163100,247063180,8430,8430,8430,8430,0
20250106,163000,247063180,8430,8430,8430,8430,0
20250106,162900,247063180,8430,8430,8430,8430,0
20250106,162800,247063180,8430,8430,8430,8430,0
20250106,162700,247063180,8430,8430,8430,8430,524
20250106,162600,247063180,8430,8430,8430,8430,0
20250106,162500,247063180,8430,8430,8430,8430,0
20250106,162400,247063180,8430,8430,8430,8430,0
20250106,162300,247063180,8430,8430,8430,8430,0
20250106,162200,247063180,8430,8430,8430,8430,0
20250106,162100,247063180,8430,8430,8430,8430,0
20250106,162000,247063180,8430,8430,8430,8430,0
20250106,161900,247063180,8430,8430,8430,8430,0
20250106,161800,247063180,8430,8430,8430,8430,0
20250106,161700,247063180,8430,8430,8430,8430,0
20250106,161600,247063180,8430,8430,8430,8430,0
20250106,161500,247063180,8430,8430,8430,8430,0
20250106,161400,247063180,8430,8430,8430,8430,0
20250106,161300,247063180,8430,8430,8430,8430,0
20250106,161200,247063180,8430,8430,8430,8430,0
20250106,161100,247063180,8430,8430,8430,8430,0
20250106,161000,247063180,8430,8430,8430,8430,0
20250106,160900,247063180,8430,8430,8430,8430,0
20250106,160800,247063180,8430,8430,8430,8430,0
20250106,160700,247063180,8430,8430,8430,8430,0
20250106,160600,247063180,8430,8430,8430,8430,0
20250106,160500,247063180,8430,8430,8430,8430,0
20250106,160400,247063180,8430,8430,8430,8430,0
20250106,160300,247063180,8430,8430,8430,8430,0
20250106,160200,247063180,8430,8430,8430,8430,0
20250106,160100,247063180,8430,8430,8430,8430,0
20250106,160000,247063180,8430,8430,8430,8430,0
20250106,155900,247063180,8430,8430,8430,8430,0
20250106,155800,247063180,8430,8430,8430,8430,0
20250106,155700,247063180,8430,8430,8430,8430,524
20250106,155600,247063180,8430,8430,8430,8430,0
20250106,155500,247063180,8430,8430,8430,8430,0
20250106,155400,247063180,8430,8430,8430,8430,0
20250106,155300,247063180,8430,8430,8430,8430,0
20250106,155200,247063180,8430,8430,8430,8430,0
20250106,155100,247063180,8430,8430,8430,8430,0
20250106,155000,247063180,8430,8430,8430,8430,0
20250106,154900,247063180,8430,8430,8430,8430,0
20250106,154800,247063180,8430,8430,8430,8430,0
20250106,154700,247063180,8430,8430,8430,8430,0
20250106,154600,247063180,8430,8430,8430,8430,0
20250106,154500,247063180,8430,8430,8430,8430,0
20250106,154400,247063180,8430,8430,8430,8430,0
20250106,154300,247063180,8430,8430,8430,8430,0
20250106,154200,247063180,8430,8430,8430,8430,0
20250106,154100,247063180,8430,8430,8430,8430,0
20250106,154000,247063180,8430,8430,8430,8430,0
20250106,153900,247063180,8430,8430,8430,8430,0
20250106,153800,247063180,8430,8430,8430,8430,0
20250106,153700,247063180,8430,8430,8430,8430,0
20250106,153600,247063180,8430,8430,8430,8430,0
20250106,153500,247063180,8430,8430,8430,8430,0
20250106,153400,247063180,8430,8430,8430,8430,0
20250106,153300,247063180,8430,8430,8430,8430,0
20250106,153200,247063180,8430,8430,8430,8430,0
20250106,153100,247063180,8430,8430,8430,8430,0
20250106,153000,247063180,8430,8430,8430,8430,524
20250106,152900,242645860,8340,8340,8340,8340,0
20250106,152800,242645860,8340,8340,8340,8340,0
20250106,152700,242645860,8340,8340,8340,8340,0
20250106,152600,242645860,8340,8340,8340,8340,0
20250106,152500,242645860,8340,8340,8340,8340,0
20250106,152400,242645860,8340,8340,8340,8340,0
20250106,152300,242645860,8340,8340,8340,8340,0
20250106,152200,242645860,8340,8340,8340,8340,0
20250106,152100,242645860,8340,8340,8340,8340,0
20250106,152000,242645860,8340,8340,8340,8340,0
20250106,151900,242645860,8340,8280,8340,8280,33
20250106,151800,242372560,8340,8300,8350,8280,223
20250106,151700,240521360,8350,8300,8350,8300,85
20250106,151600,239815810,8300,8300,8300,8300,85
20250106,151500,239110310,8350,8290,8350,8280,187
20250106,151400,237561320,8300,8300,8300,8300,82
20250106,151300,236880720,8300,8300,8300,8300,156
20250106,151200,235585920,8300,8300,8300,8300,80
20250106,151100,234921920,8300,8300,8300,8300,89
20250106,151000,234183220,8350,8300,8350,8300,75
20250106,150900,233560670,8300,8300,8300,8300,234
20250106,150800,231618470,8300,8300,8300,8300,163
20250106,150700,230265570,8290,8290,8290,8290,21
20250106,150600,230091480,8350,8350,8350,8350,1
20250106,150500,230083130,8300,8300,8300,8300,212
20250106,150400,228323530,8300,8300,8300,8300,36
20250106,150300,228024730,8300,8300,8300,8300,198
20250106,150200,226381330,8300,8300,8300,8300,2
20250106,150100,226364730,8300,8300,8300,8300,40
20250106,150000,226032730,8300,8300,8300,8300,78
20250106,145900,225385330,8300,8300,8320,8300,92
20250106,145800,224621610,8300,8300,8300,8300,149
20250106,145700,223384910,8300,8300,8300,8300,86
20250106,145600,222671110,8360,8300,8360,8300,188
20250106,145500,221108240,8310,8300,8310,8300,37
20250106,145400,220801050,8300,8300,8300,8300,73
20250106,145300,220195150,8300,8310,8310,8300,148
20250106,145200,218966270,8310,8300,8310,8300,86
20250106,145100,218252450,8300,8300,8300,8300,73
20250106,145000,217646550,8300,8300,8300,8300,311
20250106,144900,215065250,8290,8290,8290,8290,4
20250106,144800,215032090,8300,8300,8300,8300,100
20250106,144700,214202090,8340,8300,8340,8300,260
20250106,144600,212043490,8300,8300,8300,8300,76
20250106,144500,211412690,8290,8290,8290,8290,0
20250106,144400,211412690,8290,8300,8300,8290,35
20250106,144300,211122370,8300,8300,8300,8300,69
20250106,144200,210549670,8300,8300,8330,8300,158
20250106,144100,209238240,8300,8300,8330,8300,171
20250106,144000,207818760,8300,8300,8300,8300,204
20250106,143900,206125560,8300,8300,8300,8300,3
20250106,143800,206100660,8340,8300,8340,8300,227
20250106,143700,204216520,8300,8300,8300,8300,16
20250106,143600,204083720,8300,8300,8300,8300,112
20250106,143500,203154120,8300,8300,8300,8300,35
20250106,143400,202863620,8300,8300,8300,8300,221
20250106,143300,201029320,8300,8300,8300,8300,16
20250106,143200,200896520,8300,8300,8300,8300,85
20250106,143100,200191020,8300,8350,8350,8300,111
20250106,143000,199264420,8350,8300,8350,8300,736
20250106,142900,193155320,8300,8300,8300,8300,14
20250106,142800,193039120,8300,8300,8300,8300,0
20250106,142700,193039120,8300,8300,8300,8300,0
20250106,142600,193039120,8300,8300,8300,8300,10
20250106,142500,192956120,8300,8300,8300,8300,0
20250106,142400,192956120,8300,8300,8300,8300,0
20250106,142300,192956120,8300,8300,8300,8300,46
20250106,142200,192574320,8300,8300,8300,8300,190
20250106,142100,190997320,8300,8300,8300,8300,152
20250106,142000,189735720,8300,8300,8300,8300,12
20250106,141900,189636120,8350,8300,8350,8300,2
20250106,141800,189619470,8300,8300,8300,8300,77
20250106,141700,188980370,8300,8300,8300,8300,951
20250106,141600,181087070,8250,8250,8250,8250,0
20250106,141500,181087070,8250,8250,8250,8250,0
20250106,141400,181087070,8250,8250,8250,8250,0
20250106,141300,181087070,8250,8250,8250,8250,0
20250106,141200,181087070,8250,8260,8260,8250,250
20250106,141100,179024200,8300,8300,8300,8300,0
20250106,141000,179024200,8300,8300,8300,8300,0
20250106,140900,179024200,8300,8300,8300,8300,10
20250106,140800,178941200,8300,8300,8300,8300,54
20250106,140700,178493000,8300,8250,8300,8250,189
20250106,140600,176924550,8300,8300,8300,8300,10
20250106,140500,176841550,8250,8300,8300,8250,2597
20250106,140400,155397590,8350,8350,8350,8350,1
20250106,140300,155389240,8300,8300,8300,8300,11
20250106,140200,155297940,8300,8300,8300,8300,3
20250106,140100,155273040,8300,8300,8300,8300,11
20250106,140000,155181740,8300,8370,8370,8300,7
20250106,135900,155123570,8300,8300,8300,8300,9
20250106,135800,155048870,8300,8300,8300,8300,15
20250106,135700,154924370,8300,8300,8300,8300,9
20250106,135600,154849670,8360,8360,8360,8360,0
20250106,135500,154849670,8360,8300,8360,8300,6
20250106,135400,154799810,8300,8300,8300,8300,11
20250106,135300,154708510,8300,8280,8350,8280,1246
20250106,135200,144369020,8280,8280,8280,8280,0
20250106,135100,144369020,8280,8280,8280,8280,0
20250106,135000,144369020,8280,8280,8280,8280,4
20250106,134900,144335900,8290,8290,8290,8290,0
20250106,134800,144335900,8290,8290,8290,8290,0
20250106,134700,144335900,8290,8290,8290,8290,0
20250106,134600,144335900,8290,8290,8290,8290,0
20250106,134500,144335900,8290,8290,8290,8290,0
20250106,134400,144335900,8290,8290,8290,8290,0
20250106,134300,144335900,8290,8290,8290,8290,0
20250106,134200,144335900,8290,8290,8290,8290,0
20250106,134100,144335900,8290,8290,8290,8290,0
20250106,134000,144335900,8290,8290,8290,8290,2
20250106,133900,144319320,8300,8300,8300,8300,0
20250106,133800,144319320,8300,8300,8300,8300,0
20250106,133700,144319320,8300,8300,8300,8300,0
20250106,133600,144319320,8300,8300,8300,8300,0
20250106,133500,144319320,8300,8240,8300,8220,73
20250106,133400,143717980,8290,8290,8290,8290,1
20250106,133300,143709690,8290,8290,8290,8290,0
20250106,133200,143709690,8290,8290,8290,8290,0
20250106,133100,143709690,8290,8290,8290,8290,0
20250106,133000,143709690,8290,8290,8290,8290,0
20250106,132900,143709690,8290,8290,8290,8290,0
20250106,132800,143709690,8290,8290,8290,8290,0
20250106,132700,143709690,8290,8290,8290,8290,10
20250106,132600,143626790,8300,8300,8300,8300,0
20250106,132500,143626790,8300,8300,8300,8300,0
20250106,132400,143626790,8300,8300,8300,8300,0
20250106,132300,143626790,8300,8300,8300,8300,0
20250106,132200,143626790,8300,8300,8300,8300,7
20250106,132100,143568690,8300,8300,8300,8300,7
20250106,132000,143510590,8300,8300,8300,8300,0
20250106,131900,143510590,8300,8300,8300,8300,1
20250106,131800,143502290,8300,8300,8300,8300,0
20250106,131700,143502290,8300,8300,8300,8300,0
20250106,131600,143502290,8300,8300,8300,8300,0
20250106,131500,143502290,8300,8300,8300,8300,0
20250106,131400,143502290,8300,8300,8300,8300,0
20250106,131300,143502290,8300,8300,8300,8300,54
20250106,131200,143054090,8350,8310,8350,8300,45
20250106,131100,142679760,8310,8330,8330,8310,184
20250106,131000,141148650,8360,8360,8360,8360,0
20250106,130900,141148650,8360,8360,8360,8360,0
20250106,130800,141148650,8360,8360,8360,8360,0
20250106,130700,141148650,8360,8360,8360,8360,50
20250106,130600,140730650,8380,8380,8380,8380,1
20250106,130500,140722270,8370,8370,8370,8370,0
20250106,130400,140722270,8370,8370,8370,8370,0
20250106,130300,140722270,8370,8370,8370,8370,4
20250106,130200,140688790,8370,8370,8370,8370,0
20250106,130100,140688790,8370,8370,8370,8370,0
20250106,130000,140688790,8370,8370,8370,8370,1
20250106,125900,140680420,8380,8380,8380,8380,0
20250106,125800,140680420,8380,8380,8380,8380,1
20250106,125700,140672040,8360,8360,8360,8360,10
20250106,125600,140588440,8360,8360,8360,8360,1
20250106,125500,140580080,8380,8380,8380,8380,0
20250106,125400,140580080,8380,8380,8380,8380,0
20250106,125300,140580080,8380,8380,8380,8380,4
20250106,125200,140546560,8380,8380,8380,8380,0
20250106,125100,140546560,8380,8380,8380,8380,10
20250106,125000,140462760,8380,8380,8380,8380,0
20250106,124900,140462760,8380,8380,8380,8380,0
20250106,124800,140462760,8380,8380,8380,8380,0
20250106,124700,140462760,8380,8380,8380,8380,0
20250106,124600,140462760,8380,8380,8380,8380,1
20250106,124500,140454380,8320,8320,8320,8320,3
20250106,124400,140429420,8320,8320,8320,8320,0
20250106,124300,140429420,8320,8320,8320,8320,0
20250106,124200,140429420,8320,8320,8320,8320,0
20250106,124100,140429420,8320,8320,8320,8320,0
20250106,124000,140429420,8320,8320,8320,8320,0
20250106,123900,140429420,8320,8330,8330,8320,90
20250106,123800,139680020,8370,8370,8370,8370,0
20250106,123700,139680020,8370,8390,8390,8370,388
20250106,123600,136432150,8390,8420,8420,8390,123
20250106,123500,135399680,8430,8430,8430,8430,0
20250106,123400,135399680,8430,8430,8430,8430,0
20250106,123300,135399680,8430,8430,8430,8430,0
20250106,123200,135399680,8430,8430,8430,8430,0
20250106,123100,135399680,8430,8430,8430,8430,0
20250106,123000,135399680,8430,8430,8430,8430,0
20250106,122900,135399680,8430,8430,8430,8430,0
20250106,122800,135399680,8430,8430,8430,8430,0
20250106,122700,135399680,8430,8430,8430,8430,3
20250106,122600,135374390,8430,8430,8430,8430,3
20250106,122500,135349100,8440,8440,8440,8440,0
20250106,122400,135349100,8440,8440,8440,8440,5
20250106,122300,135306900,8440,8440,8440,8440,0
20250106,122200,135306900,8440,8440,8440,8440,0
20250106,122100,135306900,8440,8440,8440,8440,0
20250106,122000,135306900,8440,8440,8440,8440,0
20250106,121900,135306900,8440,8440,8440,8440,0
20250106,121800,135306900,8440,8440,8440,8440,0
20250106,121700,135306900,8440,8440,8440,8440,0
20250106,121600,135306900,8440,8440,8440,8440,0
20250106,121500,135306900,8440,8440,8440,8440,0
20250106,121400,135306900,8440,8440,8440,8440,6
20250106,121300,135256260,8430,8430,8430,8430,0
20250106,121200,135256260,8430,8430,8430,8430,0
20250106,121100,135256260,8430,8430,8430,8430,0
20250106,121000,135256260,8430,8450,8450,8430,271
20250106,120900,132971170,8470,8470,8470,8470,0
20250106,120800,132971170,8470,8470,8470,8470,0
20250106,120700,132971170,8470,8470,8470,8470,0
20250106,120600,132971170,8470,8470,8470,8470,0
20250106,120500,132971170,8470,8470,8470,8470,0
20250106,120400,132971170,8470,8470,8470,8450,83
20250106,120300,132269380,8470,8470,8470,8470,0
20250106,120200,132269380,8470,8470,8470,8470,0
20250106,120100,132269380,8470,8470,8470,8470,0
20250106,120000,132269380,8470,8470,8470,8470,0
20250106,115900,132269380,8470,8470,8470,8470,0
20250106,115800,132269380,8470,8470,8470,8470,0
20250106,115700,132269380,8470,8470,8470,8470,0
20250106,115600,132269380,8470,8470,8470,8470,0
20250106,115500,132269380,8470,8470,8470,8470,0
20250106,115400,132269380,8470,8470,8470,8470,0
20250106,115300,132269380,8470,8470,8470,8470,0
20250106,115200,132269380,8470,8470,8470,8470,0
20250106,115100,132269380,8470,8470,8470,8470,0
20250106,115000,132269380,8470,8470,8470,8470,0
20250106,114900,132269380,8470,8470,8470,8470,0
20250106,114800,132269380,8470,8470,8470,8470,3
20250106,114700,132243970,8440,8440,8440,8440,50
20250106,114600,131821970,8470,8470,8470,8470,0
20250106,114500,131821970,8470,8470,8470,8470,0
20250106,114400,131821970,8470,8470,8470,8470,0
20250106,114300,131821970,8470,8470,8470,8470,0
20250106,114200,131821970,8470,8470,8470,8470,0
20250106,114100,131821970,8470,8470,8470,8470,2
20250106,114000,131805030,8460,8460,8460,8460,0
20250106,113900,131805030,8460,8460,8460,8460,0
20250106,113800,131805030,8460,8460,8460,8460,0
20250106,113700,131805030,8460,8460,8460,8460,0
20250106,113600,131805030,8460,8460,8460,8460,0
20250106,113500,131805030,8460,8460,8460,8460,0
20250106,113400,131805030,8460,8460,8460,8460,0
20250106,113300,131805030,8460,8460,8460,8460,2
20250106,113200,131788110,8440,8490,8490,8440,437
20250106,113100,128083880,8490,8490,8490,8490,0
20250106,113000,128083880,8490,8490,8490,8490,11
20250106,112900,127990490,8490,8490,8490,8490,0
20250106,112800,127990490,8490,8500,8500,8490,5
20250106,112700,127948000,8520,8530,8530,8520,2
20250106,112600,127930950,8530,8530,8530,8530,0
20250106,112500,127930950,8530,8530,8530,8530,0
20250106,112400,127930950,8530,8530,8530,8530,0
20250106,112300,127930950,8530,8530,8530,8530,0
20250106,112200,127930950,8530,8530,8530,8530,0
20250106,112100,127930950,8530,8530,8530,8530,0
20250106,112000,127930950,8530,8530,8530,8530,0
20250106,111900,127930950,8530,8530,8530,8530,0
20250106,111800,127930950,8530,8530,8530,8530,0
20250106,111700,127930950,8530,8530,8530,8530,0
20250106,111600,127930950,8530,8530,8530,8530,0
20250106,111500,127930950,8530,8530,8530,8530,0
20250106,111400,127930950,8530,8530,8530,8530,0
20250106,111300,127930950,8530,8530,8530,8530,0
20250106,111200,127930950,8530,8530,8530,8530,0
20250106,111100,127930950,8530,8530,8530,8530,1
20250106,111000,127922420,8530,8530,8530,8530,1
20250106,110900,127913890,8530,8530,8530,8530,0
20250106,110800,127913890,8530,8530,8530,8530,0
20250106,110700,127913890,8530,8530,8530,8530,0
20250106,110600,127913890,8530,8530,8530,8530,0
20250106,110500,127913890,8530,8530,8530,8530,0
20250106,110400,127913890,8530,8530,8530,8530,0
20250106,110300,127913890,8530,8530,8530,8530,0
20250106,110200,127913890,8530,8530,8530,8530,0
20250106,110100,127913890,8530,8530,8530,8530,2
20250106,110000,127896830,8530,8530,8530,8530,0
20250106,105900,127896830,8530,8530,8530,8530,0
20250106,105800,127896830,8530,8530,8530,8530,0
20250106,105700,127896830,8530,8530,8530,8530,0
20250106,105600,127896830,8530,8530,8530,8530,0
20250106,105500,127896830,8530,8530,8530,8530,0
20250106,105400,127896830,8530,8530,8530,8530,0
20250106,105300,127896830,8530,8530,8530,8530,0
20250106,105200,127896830,8530,8530,8530,8530,0
20250106,105100,127896830,8530,8530,8530,8530,0
20250106,105000,127896830,8530,8530,8530,8530,0
20250106,104900,127896830,8530,8530,8530,8530,0
20250106,104800,127896830,8530,8530,8530,8530,0
20250106,104700,127896830,8530,8530,8530,8530,0
20250106,104600,127896830,8530,8530,8530,8530,0
20250106,104500,127896830,8530,8530,8530,8530,0
20250106,104400,127896830,8530,8530,8530,8530,0
20250106,104300,127896830,8530,8530,8530,8530,0
20250106,104200,127896830,8530,8530,8530,8530,0
20250106,104100,127896830,8530,8530,8530,8530,380
20250106,104000,124655430,8530,8530,8530,8530,0
20250106,103900,124655430,8530,8530,8530,8530,0
20250106,103800,124655430,8530,8530,8530,8530,200
20250106,103700,122949430,8570,8570,8570,8570,100
20250106,103600,122092430,8570,8570,8570,8570,164
20250106,103500,120686950,8570,8600,8600,8570,42
20250106,103400,120326290,8600,8600,8600,8600,2
20250106,103300,120309090,8570,8570,8570,8570,18
20250106,103200,120154830,8570,8580,8580,8570,500
20250106,103100,115869040,8580,8580,8580,8580,0
20250106,103000,115869040,8580,8580,8580,8580,0
20250106,102900,115869040,8580,8580,8580,8580,0
20250106,102800,115869040,8580,8580,8580,8580,50
20250106,102700,115440040,8580,8580,8580,8580,0
20250106,102600,115440040,8580,8580,8580,8580,0
20250106,102500,115440040,8580,8580,8580,8580,71
20250106,102400,114830860,8570,8570,8570,8570,0
20250106,102300,114830860,8570,8570,8570,8570,0
20250106,102200,114830860,8570,8570,8570,8570,0
20250106,102100,114830860,8570,8570,8570,8570,0
20250106,102000,114830860,8570,8570,8570,8570,0
20250106,101900,114830860,8570,8570,8570,8570,0
20250106,101800,114830860,8570,8590,8590,8570,1512
20250106,101700,101872570,8630,8630,8630,8630,0
20250106,101600,101872570,8630,8630,8630,8630,0
20250106,101500,101872570,8630,8620,8630,8620,76
20250106,101400,101216850,8630,8630,8630,8630,1
20250106,101300,101208220,8580,8580,8580,8580,0
20250106,101200,101208220,8580,8580,8580,8580,100
20250106,101100,100350220,8580,8580,8580,8580,25
20250106,101000,100135720,8580,8590,8590,8580,140
20250106,100900,98934470,8580,8580,8580,8580,0
20250106,100800,98934470,8580,8580,8580,8580,0
20250106,100700,98934470,8580,8590,8590,8580,20
20250106,100600,98762710,8670,8580,8670,8570,429
20250106,100500,95068640,8580,8590,8590,8580,400
20250106,100400,91635440,8600,8600,8600,8600,0
20250106,100300,91635440,8600,8600,8600,8600,0
20250106,100200,91635440,8600,8600,8600,8600,0
20250106,100100,91635440,8600,8600,8600,8600,0
20250106,100000,91635440,8600,8600,8600,8600,0
20250106,095900,91635440,8600,8600,8600,8600,0
20250106,095800,91635440,8600,8600,8600,8600,0
20250106,095700,91635440,8600,8600,8600,8600,6
20250106,095600,91583840,8650,8650,8650,8650,0
20250106,095500,91583840,8650,8650,8650,8650,0
20250106,095400,91583840,8650,8650,8650,8650,0
20250106,095300,91583840,8650,8650,8650,8650,0
20250106,095200,91583840,8650,8640,8650,8640,2
20250106,095100,91566550,8650,8650,8650,8650,0
20250106,095000,91566550,8650,8650,8650,8650,0
20250106,094900,91566550,8650,8650,8650,8650,0
20250106,094800,91566550,8650,8630,8650,8630,117
20250106,094700,90556800,8630,8630,8630,8630,0
20250106,094600,90556800,8630,8630,8630,8630,0
20250106,094500,90556800,8630,8630,8630,8630,0
20250106,094400,90556800,8630,8630,8630,8630,0
20250106,094300,90556800,8630,8630,8630,8630,0
20250106,094200,90556800,8630,8630,8630,8630,0
20250106,094100,90556800,8630,8630,8630,8630,0
20250106,094000,90556800,8630,8630,8630,8630,0
20250106,093900,90556800,8630,8650,8650,8630,31
20250106,093800,90289150,8670,8670,8670,8670,15
20250106,093700,90159100,8670,8670,8670,8670,5
20250106,093600,90115750,8670,8660,8670,8660,100
20250106,093500,89249700,8660,8670,8670,8660,88
20250106,093400,88487240,8670,8660,8670,8660,24
20250106,093300,88279240,8700,8600,8700,8600,1849
20250106,093200,72202920,8600,8640,8640,8580,55
20250106,093100,71730100,8640,8610,8640,8610,2224
20250106,093000,52515730,8600,8600,8600,8600,17
20250106,092900,52369530,8600,8530,8600,8520,140
20250106,092800,51167130,8600,8600,8600,8600,137
20250106,092700,49988930,8510,8510,8510,8510,1
20250106,092600,49980420,8510,8510,8510,8510,338
20250106,092500,47104040,8510,8510,8510,8510,4
20250106,092400,47070000,8530,8530,8530,8530,1
20250106,092300,47061470,8510,8510,8510,8510,1
20250106,092200,47052960,8480,8470,8630,8470,2789
20250106,092100,23237900,8470,8470,8470,8470,10
20250106,092000,23153200,8470,8450,8470,8450,310
20250106,091900,20531460,8450,8430,8450,8370,397
20250106,091800,17183620,8360,8360,8360,8360,0
20250106,091700,17183620,8360,8360,8360,8360,0
20250106,091600,17183620,8360,8370,8370,8360,83
20250106,091500,16489680,8370,8370,8370,8370,0
20250106,091400,16489680,8370,8370,8370,8370,122
20250106,091300,15468540,8370,8370,8370,8370,115
20250106,091200,14505990,8430,8350,8430,8350,117
20250106,091100,13528570,8370,8370,8370,8370,30
20250106,091000,13277470,8370,8370,8370,8370,100
20250106,090900,12440470,8400,8340,8400,8340,147
20250106,090800,11209090,8370,8370,8370,8370,0
20250106,090700,11209090,8370,8370,8370,8370,15
20250106,090600,11083540,8280,8280,8280,8280,0
20250106,090500,11083540,8280,8280,8280,8280,24
20250106,090400,10884820,8270,8270,8270,8270,0
20250106,090300,10884820,8270,8270,8270,8270,0
20250106,090200,10884820,8270,8280,8280,8270,143
20250106,090100,9702000,8250,8250,8250,8250,0
20250106,090000,9702000,8250,8250,8250,8250,1176