KissMeData/083500/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,195700,436369860,8190,8190,8190,8190,1205
20250107,195600,436369860,8190,8190,8190,8190,0
20250107,195500,436369860,8190,8190,8190,8190,0
20250107,195400,436369860,8190,8190,8190,8190,0
20250107,195300,436369860,8190,8190,8190,8190,0
20250107,195200,436369860,8190,8190,8190,8190,0
20250107,195100,436369860,8190,8190,8190,8190,0
20250107,195000,436369860,8190,8190,8190,8190,0
20250107,194900,436369860,8190,8190,8190,8190,0
20250107,194800,436369860,8190,8190,8190,8190,0
20250107,194700,436369860,8190,8190,8190,8190,0
20250107,194600,436369860,8190,8190,8190,8190,0
20250107,194500,436369860,8190,8190,8190,8190,0
20250107,194400,436369860,8190,8190,8190,8190,0
20250107,194300,436369860,8190,8190,8190,8190,0
20250107,194200,436369860,8190,8190,8190,8190,0
20250107,194100,436369860,8190,8190,8190,8190,0
20250107,194000,436369860,8190,8190,8190,8190,0
20250107,193900,436369860,8190,8190,8190,8190,0
20250107,193800,436369860,8190,8190,8190,8190,0
20250107,193700,436369860,8190,8190,8190,8190,0
20250107,193600,436369860,8190,8190,8190,8190,0
20250107,193500,436369860,8190,8190,8190,8190,0
20250107,193400,436369860,8190,8190,8190,8190,0
20250107,193300,436369860,8190,8190,8190,8190,0
20250107,193200,436369860,8190,8190,8190,8190,0
20250107,193100,436369860,8190,8190,8190,8190,0
20250107,193000,436369860,8190,8190,8190,8190,0
20250107,192900,436369860,8190,8190,8190,8190,0
20250107,192800,436369860,8190,8190,8190,8190,0
20250107,192700,436369860,8190,8190,8190,8190,1205
20250107,192600,436369860,8190,8190,8190,8190,0
20250107,192500,436369860,8190,8190,8190,8190,0
20250107,192400,436369860,8190,8190,8190,8190,0
20250107,192300,436369860,8190,8190,8190,8190,0
20250107,192200,436369860,8190,8190,8190,8190,0
20250107,192100,436369860,8190,8190,8190,8190,0
20250107,192000,436369860,8190,8190,8190,8190,0
20250107,191900,436369860,8190,8190,8190,8190,0
20250107,191800,436369860,8190,8190,8190,8190,0
20250107,191700,436369860,8190,8190,8190,8190,0
20250107,191600,436369860,8190,8190,8190,8190,0
20250107,191500,436369860,8190,8190,8190,8190,0
20250107,191400,436369860,8190,8190,8190,8190,0
20250107,191300,436369860,8190,8190,8190,8190,0
20250107,191200,436369860,8190,8190,8190,8190,0
20250107,191100,436369860,8190,8190,8190,8190,0
20250107,191000,436369860,8190,8190,8190,8190,0
20250107,190900,436369860,8190,8190,8190,8190,0
20250107,190800,436369860,8190,8190,8190,8190,0
20250107,190700,436369860,8190,8190,8190,8190,0
20250107,190600,436369860,8190,8190,8190,8190,0
20250107,190500,436369860,8190,8190,8190,8190,0
20250107,190400,436369860,8190,8190,8190,8190,0
20250107,190300,436369860,8190,8190,8190,8190,0
20250107,190200,436369860,8190,8190,8190,8190,0
20250107,190100,436369860,8190,8190,8190,8190,0
20250107,190000,436369860,8190,8190,8190,8190,0
20250107,185900,436369860,8190,8190,8190,8190,0
20250107,185800,436369860,8190,8190,8190,8190,0
20250107,185700,436369860,8190,8190,8190,8190,1205
20250107,185600,436369860,8190,8190,8190,8190,0
20250107,185500,436369860,8190,8190,8190,8190,0
20250107,185400,436369860,8190,8190,8190,8190,0
20250107,185300,436369860,8190,8190,8190,8190,0
20250107,185200,436369860,8190,8190,8190,8190,0
20250107,185100,436369860,8190,8190,8190,8190,0
20250107,185000,436369860,8190,8190,8190,8190,0
20250107,184900,436369860,8190,8190,8190,8190,0
20250107,184800,436369860,8190,8190,8190,8190,0
20250107,184700,436369860,8190,8190,8190,8190,0
20250107,184600,436369860,8190,8190,8190,8190,0
20250107,184500,436369860,8190,8190,8190,8190,0
20250107,184400,436369860,8190,8190,8190,8190,0
20250107,184300,436369860,8190,8190,8190,8190,0
20250107,184200,436369860,8190,8190,8190,8190,0
20250107,184100,436369860,8190,8190,8190,8190,0
20250107,184000,436369860,8190,8190,8190,8190,0
20250107,183900,436369860,8190,8190,8190,8190,0
20250107,183800,436369860,8190,8190,8190,8190,0
20250107,183700,436369860,8190,8190,8190,8190,0
20250107,183600,436369860,8190,8190,8190,8190,0
20250107,183500,436369860,8190,8190,8190,8190,0
20250107,183400,436369860,8190,8190,8190,8190,0
20250107,183300,436369860,8190,8190,8190,8190,0
20250107,183200,436369860,8190,8190,8190,8190,0
20250107,183100,436369860,8190,8190,8190,8190,0
20250107,183000,436369860,8190,8190,8190,8190,0
20250107,182900,436369860,8190,8190,8190,8190,0
20250107,182800,436369860,8190,8190,8190,8190,0
20250107,182700,436369860,8190,8190,8190,8190,1205
20250107,182600,436369860,8190,8190,8190,8190,0
20250107,182500,436369860,8190,8190,8190,8190,0
20250107,182400,436369860,8190,8190,8190,8190,0
20250107,182300,436369860,8190,8190,8190,8190,0
20250107,182200,436369860,8190,8190,8190,8190,0
20250107,182100,436369860,8190,8190,8190,8190,0
20250107,182000,436369860,8190,8190,8190,8190,0
20250107,181900,436369860,8190,8190,8190,8190,0
20250107,181800,436369860,8190,8190,8190,8190,0
20250107,181700,436369860,8190,8190,8190,8190,0
20250107,181600,436369860,8190,8190,8190,8190,0
20250107,181500,436369860,8190,8190,8190,8190,0
20250107,181400,436369860,8190,8190,8190,8190,0
20250107,181300,436369860,8190,8190,8190,8190,0
20250107,181200,436369860,8190,8190,8190,8190,0
20250107,181100,436369860,8190,8190,8190,8190,0
20250107,181000,436369860,8190,8190,8190,8190,0
20250107,180900,436369860,8190,8190,8190,8190,0
20250107,180800,436369860,8190,8190,8190,8190,0
20250107,180700,436369860,8190,8190,8190,8190,0
20250107,180600,436369860,8190,8190,8190,8190,0
20250107,180500,436369860,8190,8190,8190,8190,0
20250107,180400,436369860,8190,8190,8190,8190,0
20250107,180300,436369860,8190,8190,8190,8190,0
20250107,180200,436369860,8190,8190,8190,8190,0
20250107,180100,436369860,8190,8190,8190,8190,0
20250107,180000,436369860,8190,8190,8190,8190,0
20250107,175900,436369860,8190,8190,8190,8190,0
20250107,175800,436369860,8190,8190,8190,8190,0
20250107,175700,436369860,8190,8190,8190,8190,1205
20250107,175600,436369860,8190,8190,8190,8190,0
20250107,175500,436369860,8190,8190,8190,8190,0
20250107,175400,436369860,8190,8190,8190,8190,0
20250107,175300,436369860,8190,8190,8190,8190,0
20250107,175200,436369860,8190,8190,8190,8190,0
20250107,175100,436369860,8190,8190,8190,8190,0
20250107,175000,436369860,8190,8190,8190,8190,0
20250107,174900,436369860,8190,8190,8190,8190,0
20250107,174800,436369860,8190,8190,8190,8190,0
20250107,174700,436369860,8190,8190,8190,8190,0
20250107,174600,436369860,8190,8190,8190,8190,0
20250107,174500,436369860,8190,8190,8190,8190,0
20250107,174400,436369860,8190,8190,8190,8190,0
20250107,174300,436369860,8190,8190,8190,8190,0
20250107,174200,436369860,8190,8190,8190,8190,0
20250107,174100,436369860,8190,8190,8190,8190,0
20250107,174000,436369860,8190,8190,8190,8190,0
20250107,173900,436369860,8190,8190,8190,8190,0
20250107,173800,436369860,8190,8190,8190,8190,0
20250107,173700,436369860,8190,8190,8190,8190,0
20250107,173600,436369860,8190,8190,8190,8190,0
20250107,173500,436369860,8190,8190,8190,8190,0
20250107,173400,436369860,8190,8190,8190,8190,0
20250107,173300,436369860,8190,8190,8190,8190,0
20250107,173200,436369860,8190,8190,8190,8190,0
20250107,173100,436369860,8190,8190,8190,8190,0
20250107,173000,436369860,8190,8190,8190,8190,0
20250107,172900,436369860,8190,8190,8190,8190,0
20250107,172800,436369860,8190,8190,8190,8190,0
20250107,172700,436369860,8190,8190,8190,8190,1205
20250107,172600,436369860,8190,8190,8190,8190,0
20250107,172500,436369860,8190,8190,8190,8190,0
20250107,172400,436369860,8190,8190,8190,8190,0
20250107,172300,436369860,8190,8190,8190,8190,0
20250107,172200,436369860,8190,8190,8190,8190,0
20250107,172100,436369860,8190,8190,8190,8190,0
20250107,172000,436369860,8190,8190,8190,8190,0
20250107,171900,436369860,8190,8190,8190,8190,0
20250107,171800,436369860,8190,8190,8190,8190,0
20250107,171700,436369860,8190,8190,8190,8190,0
20250107,171600,436369860,8190,8190,8190,8190,0
20250107,171500,436369860,8190,8190,8190,8190,0
20250107,171400,436369860,8190,8190,8190,8190,0
20250107,171300,436369860,8190,8190,8190,8190,0
20250107,171200,436369860,8190,8190,8190,8190,0
20250107,171100,436369860,8190,8190,8190,8190,0
20250107,171000,436369860,8190,8190,8190,8190,0
20250107,170900,436369860,8190,8190,8190,8190,0
20250107,170800,436369860,8190,8190,8190,8190,0
20250107,170700,436369860,8190,8190,8190,8190,0
20250107,170600,436369860,8190,8190,8190,8190,0
20250107,170500,436369860,8190,8190,8190,8190,0
20250107,170400,436369860,8190,8190,8190,8190,0
20250107,170300,436369860,8190,8190,8190,8190,0
20250107,170200,436369860,8190,8190,8190,8190,0
20250107,170100,436369860,8190,8190,8190,8190,0
20250107,170000,436369860,8190,8190,8190,8190,0
20250107,165900,436369860,8190,8190,8190,8190,0
20250107,165800,436369860,8190,8190,8190,8190,0
20250107,165700,436369860,8190,8190,8190,8190,1205
20250107,165600,436369860,8190,8190,8190,8190,0
20250107,165500,436369860,8190,8190,8190,8190,0
20250107,165400,436369860,8190,8190,8190,8190,0
20250107,165300,436369860,8190,8190,8190,8190,0
20250107,165200,436369860,8190,8190,8190,8190,0
20250107,165100,436369860,8190,8190,8190,8190,0
20250107,165000,436369860,8190,8190,8190,8190,0
20250107,164900,436369860,8190,8190,8190,8190,0
20250107,164800,436369860,8190,8190,8190,8190,0
20250107,164700,436369860,8190,8190,8190,8190,0
20250107,164600,436369860,8190,8190,8190,8190,0
20250107,164500,436369860,8190,8190,8190,8190,0
20250107,164400,436369860,8190,8190,8190,8190,0
20250107,164300,436369860,8190,8190,8190,8190,0
20250107,164200,436369860,8190,8190,8190,8190,0
20250107,164100,436369860,8190,8190,8190,8190,0
20250107,164000,436369860,8190,8190,8190,8190,0
20250107,163900,436369860,8190,8190,8190,8190,0
20250107,163800,436369860,8190,8190,8190,8190,0
20250107,163700,436369860,8190,8190,8190,8190,0
20250107,163600,436369860,8190,8190,8190,8190,0
20250107,163500,436369860,8190,8190,8190,8190,0
20250107,163400,436369860,8190,8190,8190,8190,0
20250107,163300,436369860,8190,8190,8190,8190,0
20250107,163200,436369860,8190,8190,8190,8190,0
20250107,163100,436369860,8190,8190,8190,8190,0
20250107,163000,436369860,8190,8190,8190,8190,0
20250107,162900,436369860,8190,8190,8190,8190,0
20250107,162800,436369860,8190,8190,8190,8190,0
20250107,162700,436369860,8190,8190,8190,8190,1205
20250107,162600,436369860,8190,8190,8190,8190,0
20250107,162500,436369860,8190,8190,8190,8190,0
20250107,162400,436369860,8190,8190,8190,8190,0
20250107,162300,436369860,8190,8190,8190,8190,0
20250107,162200,436369860,8190,8190,8190,8190,0
20250107,162100,436369860,8190,8190,8190,8190,0
20250107,162000,436369860,8190,8190,8190,8190,0
20250107,161900,436369860,8190,8190,8190,8190,0
20250107,161800,436369860,8190,8190,8190,8190,0
20250107,161700,436369860,8190,8190,8190,8190,0
20250107,161600,436369860,8190,8190,8190,8190,0
20250107,161500,436369860,8190,8190,8190,8190,0
20250107,161400,436369860,8190,8190,8190,8190,0
20250107,161300,436369860,8190,8190,8190,8190,0
20250107,161200,436369860,8190,8190,8190,8190,0
20250107,161100,436369860,8190,8190,8190,8190,0
20250107,161000,436369860,8190,8190,8190,8190,0
20250107,160900,436369860,8190,8190,8190,8190,0
20250107,160800,436369860,8190,8190,8190,8190,0
20250107,160700,436369860,8190,8190,8190,8190,0
20250107,160600,436369860,8190,8190,8190,8190,0
20250107,160500,436369860,8190,8190,8190,8190,0
20250107,160400,436369860,8190,8190,8190,8190,0
20250107,160300,436369860,8190,8190,8190,8190,0
20250107,160200,436369860,8190,8190,8190,8190,0
20250107,160100,436369860,8190,8190,8190,8190,0
20250107,160000,436369860,8190,8190,8190,8190,0
20250107,155900,436369860,8190,8190,8190,8190,0
20250107,155800,436369860,8190,8190,8190,8190,0
20250107,155700,436369860,8190,8190,8190,8190,1205
20250107,155600,436369860,8190,8190,8190,8190,0
20250107,155500,436369860,8190,8190,8190,8190,0
20250107,155400,436369860,8190,8190,8190,8190,0
20250107,155300,436369860,8190,8190,8190,8190,0
20250107,155200,436369860,8190,8190,8190,8190,0
20250107,155100,436369860,8190,8190,8190,8190,0
20250107,155000,436369860,8190,8190,8190,8190,0
20250107,154900,436369860,8190,8190,8190,8190,0
20250107,154800,436369860,8190,8190,8190,8190,0
20250107,154700,436369860,8190,8190,8190,8190,0
20250107,154600,436369860,8190,8190,8190,8190,0
20250107,154500,436369860,8190,8190,8190,8190,0
20250107,154400,436369860,8190,8190,8190,8190,0
20250107,154300,436369860,8190,8190,8190,8190,0
20250107,154200,436369860,8190,8190,8190,8190,0
20250107,154100,436369860,8190,8190,8190,8190,0
20250107,154000,436369860,8190,8190,8190,8190,0
20250107,153900,436369860,8190,8190,8190,8190,0
20250107,153800,436369860,8190,8190,8190,8190,0
20250107,153700,436369860,8190,8190,8190,8190,0
20250107,153600,436369860,8190,8190,8190,8190,0
20250107,153500,436369860,8190,8190,8190,8190,0
20250107,153400,436369860,8190,8190,8190,8190,0
20250107,153300,436369860,8190,8190,8190,8190,0
20250107,153200,436369860,8190,8190,8190,8190,0
20250107,153100,436369860,8190,8190,8190,8190,0
20250107,153000,436369860,8190,8190,8190,8190,1205
20250107,152900,426500910,8180,8180,8180,8180,0
20250107,152800,426500910,8180,8180,8180,8180,0
20250107,152700,426500910,8180,8180,8180,8180,0
20250107,152600,426500910,8180,8180,8180,8180,0
20250107,152500,426500910,8180,8180,8180,8180,0
20250107,152400,426500910,8180,8180,8180,8180,0
20250107,152300,426500910,8180,8180,8180,8180,0
20250107,152200,426500910,8180,8180,8180,8180,0
20250107,152100,426500910,8180,8180,8180,8180,0
20250107,152000,426500910,8180,8180,8180,8180,0
20250107,151900,426500910,8180,8180,8180,8180,0
20250107,151800,426500910,8180,8180,8180,8180,0
20250107,151700,426500910,8180,8170,8180,8170,4
20250107,151600,426468220,8170,8170,8170,8170,0
20250107,151500,426468220,8170,8170,8170,8170,0
20250107,151400,426468220,8170,8170,8170,8170,0
20250107,151300,426468220,8170,8170,8170,8170,0
20250107,151200,426468220,8170,8160,8170,8160,4
20250107,151100,426435570,8170,8130,8170,8110,825
20250107,151000,419740240,8170,8170,8170,8170,0
20250107,150900,419740240,8170,8170,8170,8170,1
20250107,150800,419732070,8170,8170,8170,8170,1
20250107,150700,419723900,8170,8170,8170,8170,0
20250107,150600,419723900,8170,8170,8170,8170,11
20250107,150500,419634030,8170,8170,8170,8170,1
20250107,150400,419625860,8170,8170,8170,8170,1
20250107,150300,419617690,8160,8160,8160,8160,1
20250107,150200,419609530,8130,8130,8130,8130,0
20250107,150100,419609530,8130,8130,8130,8130,0
20250107,150000,419609530,8130,8130,8130,8130,0
20250107,145900,419609530,8130,8130,8130,8130,0
20250107,145800,419609530,8130,8130,8130,8130,50
20250107,145700,419203030,8130,8130,8130,8130,250
20250107,145600,417170530,8130,8130,8130,8130,0
20250107,145500,417170530,8130,8130,8130,8130,0
20250107,145400,417170530,8130,8130,8130,8130,300
20250107,145300,414731530,8190,8190,8190,8190,0
20250107,145200,414731530,8190,8140,8190,8130,360
20250107,145100,411799980,8140,8140,8140,8140,33
20250107,145000,411531360,8140,8180,8180,8140,252
20250107,144900,409476920,8190,8190,8190,8190,5
20250107,144800,409435970,8190,8190,8190,8190,0
20250107,144700,409435970,8190,8180,8190,8180,79
20250107,144600,408789460,8200,8200,8200,8200,0
20250107,144500,408789460,8200,8170,8200,8170,1461
20250107,144400,396816570,8170,8170,8170,8170,0
20250107,144300,396816570,8170,8180,8180,8170,51
20250107,144200,396399400,8190,8250,8250,8190,568
20250107,144100,391742130,8250,8250,8250,8250,0
20250107,144000,391742130,8250,8250,8250,8250,0
20250107,143900,391742130,8250,8250,8250,8250,0
20250107,143800,391742130,8250,8240,8250,8240,44
20250107,143700,391379540,8240,8240,8240,8240,0
20250107,143600,391379540,8240,8240,8240,8240,1
20250107,143500,391371300,8240,8240,8240,8240,0
20250107,143400,391371300,8240,8240,8240,8240,0
20250107,143300,391371300,8240,8240,8240,8240,0
20250107,143200,391371300,8240,8240,8240,8240,10
20250107,143100,391288900,8200,8200,8200,8200,0
20250107,143000,391288900,8200,8200,8200,8200,0
20250107,142900,391288900,8200,8220,8220,8200,1600
20250107,142800,378155390,8220,8250,8260,8220,224
20250107,142700,376307740,8260,8260,8260,8260,0
20250107,142600,376307740,8260,8270,8270,8260,1013
20250107,142500,367940340,8270,8270,8270,8270,0
20250107,142400,367940340,8270,8270,8270,8270,0
20250107,142300,367940340,8270,8270,8270,8270,0
20250107,142200,367940340,8270,8270,8270,8270,0
20250107,142100,367940340,8270,8270,8270,8270,0
20250107,142000,367940340,8270,8270,8270,8270,0
20250107,141900,367940340,8270,8270,8270,8270,0
20250107,141800,367940340,8270,8270,8270,8270,100
20250107,141700,367113340,8260,8260,8260,8260,0
20250107,141600,367113340,8260,8260,8260,8260,0
20250107,141500,367113340,8260,8260,8260,8260,20
20250107,141400,366948140,8260,8260,8260,8260,0
20250107,141300,366948140,8260,8260,8260,8260,13
20250107,141200,366840760,8260,8260,8260,8260,0
20250107,141100,366840760,8260,8260,8260,8260,0
20250107,141000,366840760,8260,8260,8260,8260,0
20250107,140900,366840760,8260,8270,8270,8260,525
20250107,140800,362499280,8280,8280,8280,8280,0
20250107,140700,362499280,8280,8290,8290,8280,346
20250107,140600,359634030,8290,8290,8290,8290,0
20250107,140500,359634030,8290,8290,8290,8290,0
20250107,140400,359634030,8290,8290,8290,8290,20
20250107,140300,359468230,8300,8300,8300,8300,0
20250107,140200,359468230,8300,8300,8300,8300,0
20250107,140100,359468230,8300,8300,8300,8300,0
20250107,140000,359468230,8300,8300,8300,8300,0
20250107,135900,359468230,8300,8300,8300,8300,11
20250107,135800,359376930,8290,8290,8290,8290,0
20250107,135700,359376930,8290,8290,8290,8290,0
20250107,135600,359376930,8290,8290,8290,8290,0
20250107,135500,359376930,8290,8290,8290,8290,0
20250107,135400,359376930,8290,8290,8290,8290,98
20250107,135300,358564510,8290,8290,8290,8290,0
20250107,135200,358564510,8290,8300,8300,8290,18
20250107,135100,358415280,8300,8300,8300,8300,5
20250107,135000,358373780,8300,8300,8300,8300,6
20250107,134900,358323980,8300,8310,8310,8300,5
20250107,134800,358282470,8310,8310,8310,8310,4
20250107,134700,358249230,8310,8310,8310,8310,6
20250107,134600,358199370,8310,8300,8310,8300,495
20250107,134500,354089570,8300,8300,8300,8300,46
20250107,134400,353707770,8300,8300,8300,8300,27
20250107,134300,353483670,8300,8300,8300,8300,6
20250107,134200,353433870,8300,8300,8300,8300,152
20250107,134100,352172270,8300,8290,8300,8290,286
20250107,134000,349798640,8300,8300,8300,8300,0
20250107,133900,349798640,8300,8300,8300,8300,13
20250107,133800,349690740,8360,8360,8360,8360,0
20250107,133700,349690740,8360,8300,8360,8300,780
20250107,133600,343215180,8300,8300,8300,8300,0
20250107,133500,343215180,8300,8300,8300,8300,0
20250107,133400,343215180,8300,8300,8300,8300,62
20250107,133300,342700580,8300,8300,8300,8300,0
20250107,133200,342700580,8300,8320,8320,8300,93
20250107,133100,341928580,8300,8300,8300,8300,5
20250107,133000,341887080,8300,8300,8300,8300,11
20250107,132900,341795780,8350,8350,8350,8350,0
20250107,132800,341795780,8350,8300,8350,8300,554
20250107,132700,337196930,8290,8290,8290,8290,0
20250107,132600,337196930,8290,8290,8290,8290,0
20250107,132500,337196930,8290,8290,8290,8290,9
20250107,132400,337122320,8310,8310,8310,8310,2
20250107,132300,337105700,8310,8310,8310,8310,9
20250107,132200,337030910,8300,8300,8300,8300,146
20250107,132100,335819110,8310,8300,8310,8300,261
20250107,132000,333652720,8300,8300,8300,8300,0
20250107,131900,333652720,8300,8300,8310,8300,315
20250107,131800,331037720,8310,8310,8310,8310,171
20250107,131700,329616710,8320,8320,8320,8320,5
20250107,131600,329575110,8320,8320,8320,8320,19
20250107,131500,329417030,8310,8310,8310,8310,122
20250107,131400,328403210,8360,8310,8360,8310,89
20250107,131300,327659740,8320,8320,8320,8320,5
20250107,131200,327618140,8320,8320,8320,8320,134
20250107,131100,326503260,8330,8330,8330,8330,5
20250107,131000,326461610,8340,8340,8340,8340,5
20250107,130900,326419910,8340,8400,8400,8300,188
20250107,130800,324850460,8400,8400,8400,8400,5
20250107,130700,324808460,8400,8310,8400,8310,747
20250107,130600,318552750,8320,8320,8320,8320,0
20250107,130500,318552750,8320,8320,8320,8320,0
20250107,130400,318552750,8320,8320,8320,8320,0
20250107,130300,318552750,8320,8320,8320,8320,0
20250107,130200,318552750,8320,8320,8320,8320,0
20250107,130100,318552750,8320,8320,8320,8320,0
20250107,130000,318552750,8320,8320,8320,8320,0
20250107,125900,318552750,8320,8320,8320,8320,187
20250107,125800,316996910,8320,8320,8320,8320,0
20250107,125700,316996910,8320,8320,8320,8310,353
20250107,125600,314059970,8320,8320,8320,8320,0
20250107,125500,314059970,8320,8320,8320,8320,0
20250107,125400,314059970,8320,8320,8320,8320,0
20250107,125300,314059970,8320,8320,8320,8320,0
20250107,125200,314059970,8320,8320,8320,8320,0
20250107,125100,314059970,8320,8320,8320,8320,0
20250107,125000,314059970,8320,8320,8320,8320,0
20250107,124900,314059970,8320,8320,8320,8320,0
20250107,124800,314059970,8320,8320,8320,8320,0
20250107,124700,314059970,8320,8320,8320,8320,0
20250107,124600,314059970,8320,8320,8320,8320,0
20250107,124500,314059970,8320,8320,8320,8320,0
20250107,124400,314059970,8320,8320,8320,8320,0
20250107,124300,314059970,8320,8320,8320,8320,0
20250107,124200,314059970,8320,8320,8320,8320,0
20250107,124100,314059970,8320,8320,8320,8320,0
20250107,124000,314059970,8320,8320,8320,8320,0
20250107,123900,314059970,8320,8320,8320,8320,0
20250107,123800,314059970,8320,8320,8320,8320,0
20250107,123700,314059970,8320,8320,8320,8320,0
20250107,123600,314059970,8320,8320,8320,8320,0
20250107,123500,314059970,8320,8320,8320,8320,0
20250107,123400,314059970,8320,8320,8320,8320,0
20250107,123300,314059970,8320,8320,8320,8320,0
20250107,123200,314059970,8320,8320,8320,8320,0
20250107,123100,314059970,8320,8320,8320,8320,0
20250107,123000,314059970,8320,8320,8320,8320,3
20250107,122900,314035010,8280,8280,8280,8280,0
20250107,122800,314035010,8280,8280,8280,8280,0
20250107,122700,314035010,8280,8280,8280,8280,0
20250107,122600,314035010,8280,8280,8280,8280,0
20250107,122500,314035010,8280,8280,8280,8280,0
20250107,122400,314035010,8280,8280,8280,8280,0
20250107,122300,314035010,8280,8280,8280,8280,15
20250107,122200,313910810,8270,8300,8300,8270,1251
20250107,122100,303532100,8310,8320,8320,8310,214
20250107,122000,301753730,8320,8320,8320,8320,50
20250107,121900,301337730,8340,8340,8340,8340,0
20250107,121800,301337730,8340,8340,8340,8340,39
20250107,121700,301012470,8310,8320,8320,8310,549
20250107,121600,296449130,8360,8360,8360,8360,100
20250107,121500,295613130,8360,8360,8360,8360,42
20250107,121400,295262010,8360,8360,8360,8360,0
20250107,121300,295262010,8360,8360,8360,8360,0
20250107,121200,295262010,8360,8360,8360,8360,0
20250107,121100,295262010,8360,8360,8360,8360,0
20250107,121000,295262010,8360,8360,8360,8360,0
20250107,120900,295262010,8360,8360,8360,8360,0
20250107,120800,295262010,8360,8360,8360,8360,0
20250107,120700,295262010,8360,8360,8360,8360,0
20250107,120600,295262010,8360,8360,8360,8360,100
20250107,120500,294426010,8360,8360,8360,8360,0
20250107,120400,294426010,8360,8360,8360,8360,0
20250107,120300,294426010,8360,8360,8360,8360,0
20250107,120200,294426010,8360,8360,8360,8360,0
20250107,120100,294426010,8360,8360,8360,8360,0
20250107,120000,294426010,8360,8360,8360,8360,0
20250107,115900,294426010,8360,8360,8360,8360,1
20250107,115800,294417650,8330,8330,8330,8330,0
20250107,115700,294417650,8330,8330,8330,8330,0
20250107,115600,294417650,8330,8330,8330,8330,0
20250107,115500,294417650,8330,8330,8330,8330,0
20250107,115400,294417650,8330,8340,8340,8330,271
20250107,115300,292158400,8350,8370,8370,8350,6437
20250107,115200,238362630,8380,8380,8380,8380,0
20250107,115100,238362630,8380,8380,8380,8380,338
20250107,115000,235530190,8390,8390,8390,8390,0
20250107,114900,235530190,8390,8400,8400,8390,32
20250107,114800,235261410,8400,8400,8400,8400,14
20250107,114700,235143810,8380,8380,8380,8380,0
20250107,114600,235143810,8380,8380,8380,8380,0
20250107,114500,235143810,8380,8380,8380,8380,0
20250107,114400,235143810,8380,8380,8380,8380,0
20250107,114300,235143810,8380,8380,8380,8380,0
20250107,114200,235143810,8380,8380,8380,8380,0
20250107,114100,235143810,8380,8380,8380,8380,0
20250107,114000,235143810,8380,8380,8380,8380,100
20250107,113900,234305810,8400,8400,8400,8400,0
20250107,113800,234305810,8400,8400,8400,8400,0
20250107,113700,234305810,8400,8400,8400,8400,0
20250107,113600,234305810,8400,8400,8400,8400,0
20250107,113500,234305810,8400,8400,8400,8400,70
20250107,113400,233717810,8400,8400,8400,8400,37
20250107,113300,233407010,8380,8380,8380,8380,0
20250107,113200,233407010,8380,8380,8380,8380,0
20250107,113100,233407010,8380,8380,8380,8380,0
20250107,113000,233407010,8380,8380,8380,8380,0
20250107,112900,233407010,8380,8380,8380,8380,0
20250107,112800,233407010,8380,8380,8380,8380,0
20250107,112700,233407010,8380,8380,8380,8380,0
20250107,112600,233407010,8380,8380,8380,8380,0
20250107,112500,233407010,8380,8380,8380,8380,0
20250107,112400,233407010,8380,8380,8380,8380,0
20250107,112300,233407010,8380,8400,8400,8380,2096
20250107,112200,215834350,8400,8400,8400,8400,1
20250107,112100,215825950,8400,8400,8400,8400,728
20250107,112000,209710750,8400,8410,8410,8400,11
20250107,111900,209618320,8410,8410,8410,8410,10
20250107,111800,209534220,8410,8410,8410,8410,0
20250107,111700,209534220,8410,8420,8420,8410,134
20250107,111600,208406830,8420,8420,8420,8420,15
20250107,111500,208280530,8420,8420,8420,8420,5
20250107,111400,208238430,8420,8420,8420,8420,6
20250107,111300,208187910,8430,8430,8430,8430,100
20250107,111200,207344910,8410,8410,8410,8410,11
20250107,111100,207252400,8410,8410,8410,8410,0
20250107,111000,207252400,8410,8410,8410,8410,4
20250107,110900,207218760,8460,8460,8460,8460,0
20250107,110800,207218760,8460,8400,8460,8400,26
20250107,110700,207000190,8410,8410,8410,8410,91
20250107,110600,206234880,8410,8410,8410,8410,75
20250107,110500,205604130,8420,8420,8420,8420,1
20250107,110400,205595710,8460,8460,8460,8460,0
20250107,110300,205595710,8460,8460,8460,8460,1
20250107,110200,205587250,8420,8410,8420,8410,24
20250107,110100,205385300,8400,8400,8400,8400,0
20250107,110000,205385300,8400,8400,8400,8400,157
20250107,105900,204066500,8400,8420,8430,8400,113
20250107,105800,203114100,8410,8410,8410,8410,5
20250107,105700,203072050,8410,8400,8410,8400,5
20250107,105600,203030010,8400,8410,8410,8400,254
20250107,105500,200894000,8410,8410,8410,8410,0
20250107,105400,200894000,8410,8410,8410,8410,47
20250107,105300,200498730,8430,8430,8430,8430,58
20250107,105200,200009790,8430,8430,8430,8430,11
20250107,105100,199917060,8410,8410,8410,8410,5
20250107,105000,199875010,8410,8410,8410,8410,32
20250107,104900,199605890,8400,8400,8410,8400,833
20250107,104800,192608500,8390,8400,8400,8390,223
20250107,104700,190735310,8400,8400,8400,8400,0
20250107,104600,190735310,8400,8400,8400,8400,0
20250107,104500,190735310,8400,8400,8400,8400,0
20250107,104400,190735310,8400,8400,8400,8400,0
20250107,104300,190735310,8400,8400,8400,8400,0
20250107,104200,190735310,8400,8400,8400,8400,0
20250107,104100,190735310,8400,8400,8400,8400,0
20250107,104000,190735310,8400,8400,8400,8400,0
20250107,103900,190735310,8400,8400,8400,8400,0
20250107,103800,190735310,8400,8400,8400,8400,0
20250107,103700,190735310,8400,8410,8410,8400,101
20250107,103600,189886400,8420,8430,8430,8420,261
20250107,103500,187686620,8430,8430,8430,8430,0
20250107,103400,187686620,8430,8430,8430,8430,30
20250107,103300,187433720,8450,8450,8450,8450,2
20250107,103200,187416820,8450,8450,8450,8450,84
20250107,103100,186707020,8450,8450,8450,8450,11
20250107,103000,186614070,8450,8450,8450,8450,0
20250107,102900,186614070,8450,8450,8450,8450,161
20250107,102800,185253620,8450,8450,8450,8450,14
20250107,102700,185135320,8460,8450,8460,8450,42
20250107,102600,184780060,8450,8460,8460,8450,273
20250107,102500,182470580,8460,8460,8460,8460,14
20250107,102400,182352140,8460,8460,8460,8460,163
20250107,102300,180973160,8450,8450,8450,8450,18
20250107,102200,180821060,8460,8460,8460,8460,1
20250107,102100,180812600,8460,8450,8460,8450,53
20250107,102000,180364550,8430,8430,8430,8430,5
20250107,101900,180322400,8450,8450,8450,8440,137
20250107,101800,179164860,8450,8450,8450,8450,0
20250107,101700,179164860,8450,8570,8570,8450,6
20250107,101600,179114040,8580,8560,8580,8560,49
20250107,101500,178693760,8580,8440,8590,8440,266
20250107,101400,176432670,8440,8450,8450,8440,13
20250107,101300,176322860,8450,8450,8450,8450,23
20250107,101200,176128510,8440,8420,8440,8420,21
20250107,101100,175951370,8420,8420,8420,8420,9
20250107,101000,175875590,8410,8410,8410,8410,5
20250107,100900,175833540,8400,8400,8400,8400,10
20250107,100800,175749540,8440,8440,8440,8440,1
20250107,100700,175741100,8400,8400,8400,8400,0
20250107,100600,175741100,8400,8400,8400,8400,10
20250107,100500,175657100,8430,8470,8470,8430,1275
20250107,100400,164886520,8500,8470,8500,8460,162
20250107,100300,163514140,8470,8470,8470,8470,32
20250107,100200,163243100,8470,8480,8480,8470,87
20250107,100100,162505960,8500,8510,8510,8500,1242
20250107,100000,151946890,8510,8530,8530,8510,22
20250107,095900,151759450,8530,8530,8530,8530,1
20250107,095800,151750920,8550,8550,8550,8550,0
20250107,095700,151750920,8550,8550,8550,8550,0
20250107,095600,151750920,8550,8550,8550,8550,0
20250107,095500,151750920,8550,8550,8550,8550,0
20250107,095400,151750920,8550,8550,8550,8550,0
20250107,095300,151750920,8550,8550,8550,8550,9
20250107,095200,151673970,8560,8560,8560,8560,0
20250107,095100,151673970,8560,8560,8560,8560,0
20250107,095000,151673970,8560,8560,8560,8560,1
20250107,094900,151665410,8550,8550,8550,8550,0
20250107,094800,151665410,8550,8550,8550,8550,100
20250107,094700,150810410,8550,8550,8550,8550,0
20250107,094600,150810410,8550,8550,8550,8550,58
20250107,094500,150314510,8490,8490,8490,8490,10
20250107,094400,150229610,8500,8500,8560,8500,223
20250107,094300,148334050,8560,8560,8560,8560,0
20250107,094200,148334050,8560,8550,8560,8550,2
20250107,094100,148316940,8520,8520,8520,8520,0
20250107,094000,148316940,8520,8520,8520,8520,2
20250107,093900,148299900,8480,8480,8480,8480,0
20250107,093800,148299900,8480,8480,8480,8480,0
20250107,093700,148299900,8480,8490,8490,8480,277
20250107,093600,145950380,8480,8480,8480,8480,0
20250107,093500,145950380,8480,8510,8520,8480,76
20250107,093400,145305530,8510,8510,8510,8510,68
20250107,093300,144726850,8510,8530,8530,8500,611
20250107,093200,139530960,8510,8530,8530,8510,155
20250107,093100,138210240,8530,8550,8550,8530,147
20250107,093000,136955330,8530,8530,8530,8530,16
20250107,092900,136818850,8530,8530,8530,8530,0
20250107,092800,136818850,8530,8530,8530,8530,118
20250107,092700,135812310,8530,8580,8580,8530,24
20250107,092600,135607540,8530,8580,8580,8530,51
20250107,092500,135170010,8580,8580,8580,8580,37
20250107,092400,134852550,8580,8580,8580,8580,0
20250107,092300,134852550,8580,8580,8580,8580,11
20250107,092200,134758170,8580,8580,8580,8580,215
20250107,092100,132913470,8600,8600,8600,8600,0
20250107,092000,132913470,8600,8560,8600,8560,310
20250107,091900,130251870,8500,8590,8600,8500,472
20250107,091800,126201640,8600,8600,8600,8600,0
20250107,091700,126201640,8600,8640,8640,8600,470
20250107,091600,122157510,8650,8650,8650,8650,5
20250107,091500,122114260,8650,8650,8650,8650,318
20250107,091400,119363560,8640,8640,8640,8640,108
20250107,091300,118430440,8700,8640,8700,8640,505
20250107,091200,114051080,8650,8770,8770,8650,898
20250107,091100,106221220,8770,8770,8770,8770,54
20250107,091000,105747640,8770,8900,8900,8770,1434
20250107,090900,93114310,8900,8860,8980,8860,2641
20250107,090800,69608300,8870,8750,8870,8750,2204
20250107,090700,50231560,8750,8710,8750,8710,99
20250107,090600,49368870,8710,8650,8710,8640,570
20250107,090500,44416590,8640,8640,8640,8640,215
20250107,090400,42558990,8600,8630,8630,8600,307
20250107,090300,39909610,8630,8600,8630,8600,300
20250107,090200,37326610,8620,8620,8670,8620,1151
20250107,090100,27392990,8640,8720,8720,8640,1618
20250107,090000,13341600,8750,8880,8880,8750,1508