KissMeData/088280/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200000,1298627505,2845,2845,2845,2845,29107
20250109,195900,1298627505,2845,2845,2845,2845,0
20250109,195800,1298627505,2845,2845,2845,2845,0
20250109,195700,1298627505,2845,2845,2845,2845,0
20250109,195600,1298627505,2845,2845,2845,2845,0
20250109,195500,1298627505,2845,2845,2845,2845,0
20250109,195400,1298627505,2845,2845,2845,2845,0
20250109,195300,1298627505,2845,2845,2845,2845,0
20250109,195200,1298627505,2845,2845,2845,2845,0
20250109,195100,1298627505,2845,2845,2845,2845,0
20250109,195000,1298627505,2845,2845,2845,2845,0
20250109,194900,1298627505,2845,2845,2845,2845,0
20250109,194800,1298627505,2845,2845,2845,2845,0
20250109,194700,1298627505,2845,2845,2845,2845,0
20250109,194600,1298627505,2845,2845,2845,2845,0
20250109,194500,1298627505,2845,2845,2845,2845,0
20250109,194400,1298627505,2845,2845,2845,2845,0
20250109,194300,1298627505,2845,2845,2845,2845,0
20250109,194200,1298627505,2845,2845,2845,2845,0
20250109,194100,1298627505,2845,2845,2845,2845,0
20250109,194000,1298627505,2845,2845,2845,2845,0
20250109,193900,1298627505,2845,2845,2845,2845,0
20250109,193800,1298627505,2845,2845,2845,2845,0
20250109,193700,1298627505,2845,2845,2845,2845,0
20250109,193600,1298627505,2845,2845,2845,2845,0
20250109,193500,1298627505,2845,2845,2845,2845,0
20250109,193400,1298627505,2845,2845,2845,2845,0
20250109,193300,1298627505,2845,2845,2845,2845,0
20250109,193200,1298627505,2845,2845,2845,2845,0
20250109,193100,1298627505,2845,2845,2845,2845,0
20250109,193000,1298627505,2845,2845,2845,2845,29107
20250109,192900,1298627505,2845,2845,2845,2845,0
20250109,192800,1298627505,2845,2845,2845,2845,0
20250109,192700,1298627505,2845,2845,2845,2845,0
20250109,192600,1298627505,2845,2845,2845,2845,0
20250109,192500,1298627505,2845,2845,2845,2845,0
20250109,192400,1298627505,2845,2845,2845,2845,0
20250109,192300,1298627505,2845,2845,2845,2845,0
20250109,192200,1298627505,2845,2845,2845,2845,0
20250109,192100,1298627505,2845,2845,2845,2845,0
20250109,192000,1298627505,2845,2845,2845,2845,0
20250109,191900,1298627505,2845,2845,2845,2845,0
20250109,191800,1298627505,2845,2845,2845,2845,0
20250109,191700,1298627505,2845,2845,2845,2845,0
20250109,191600,1298627505,2845,2845,2845,2845,0
20250109,191500,1298627505,2845,2845,2845,2845,0
20250109,191400,1298627505,2845,2845,2845,2845,0
20250109,191300,1298627505,2845,2845,2845,2845,0
20250109,191200,1298627505,2845,2845,2845,2845,0
20250109,191100,1298627505,2845,2845,2845,2845,0
20250109,191000,1298627505,2845,2845,2845,2845,0
20250109,190900,1298627505,2845,2845,2845,2845,0
20250109,190800,1298627505,2845,2845,2845,2845,0
20250109,190700,1298627505,2845,2845,2845,2845,0
20250109,190600,1298627505,2845,2845,2845,2845,0
20250109,190500,1298627505,2845,2845,2845,2845,0
20250109,190400,1298627505,2845,2845,2845,2845,0
20250109,190300,1298627505,2845,2845,2845,2845,0
20250109,190200,1298627505,2845,2845,2845,2845,0
20250109,190100,1298627505,2845,2845,2845,2845,0
20250109,190000,1298627505,2845,2845,2845,2845,29107
20250109,185900,1298627505,2845,2845,2845,2845,0
20250109,185800,1298627505,2845,2845,2845,2845,0
20250109,185700,1298627505,2845,2845,2845,2845,0
20250109,185600,1298627505,2845,2845,2845,2845,0
20250109,185500,1298627505,2845,2845,2845,2845,0
20250109,185400,1298627505,2845,2845,2845,2845,0
20250109,185300,1298627505,2845,2845,2845,2845,0
20250109,185200,1298627505,2845,2845,2845,2845,0
20250109,185100,1298627505,2845,2845,2845,2845,0
20250109,185000,1298627505,2845,2845,2845,2845,0
20250109,184900,1298627505,2845,2845,2845,2845,0
20250109,184800,1298627505,2845,2845,2845,2845,0
20250109,184700,1298627505,2845,2845,2845,2845,0
20250109,184600,1298627505,2845,2845,2845,2845,0
20250109,184500,1298627505,2845,2845,2845,2845,0
20250109,184400,1298627505,2845,2845,2845,2845,0
20250109,184300,1298627505,2845,2845,2845,2845,0
20250109,184200,1298627505,2845,2845,2845,2845,0
20250109,184100,1298627505,2845,2845,2845,2845,0
20250109,184000,1298627505,2845,2845,2845,2845,0
20250109,183900,1298627505,2845,2845,2845,2845,0
20250109,183800,1298627505,2845,2845,2845,2845,0
20250109,183700,1298627505,2845,2845,2845,2845,0
20250109,183600,1298627505,2845,2845,2845,2845,0
20250109,183500,1298627505,2845,2845,2845,2845,0
20250109,183400,1298627505,2845,2845,2845,2845,0
20250109,183300,1298627505,2845,2845,2845,2845,0
20250109,183200,1298627505,2845,2845,2845,2845,0
20250109,183100,1298627505,2845,2845,2845,2845,0
20250109,183000,1298627505,2845,2845,2845,2845,29107
20250109,182900,1298627505,2845,2845,2845,2845,0
20250109,182800,1298627505,2845,2845,2845,2845,0
20250109,182700,1298627505,2845,2845,2845,2845,0
20250109,182600,1298627505,2845,2845,2845,2845,0
20250109,182500,1298627505,2845,2845,2845,2845,0
20250109,182400,1298627505,2845,2845,2845,2845,0
20250109,182300,1298627505,2845,2845,2845,2845,0
20250109,182200,1298627505,2845,2845,2845,2845,0
20250109,182100,1298627505,2845,2845,2845,2845,0
20250109,182000,1298627505,2845,2845,2845,2845,0
20250109,181900,1298627505,2845,2845,2845,2845,0
20250109,181800,1298627505,2845,2845,2845,2845,0
20250109,181700,1298627505,2845,2845,2845,2845,0
20250109,181600,1298627505,2845,2845,2845,2845,0
20250109,181500,1298627505,2845,2845,2845,2845,0
20250109,181400,1298627505,2845,2845,2845,2845,0
20250109,181300,1298627505,2845,2845,2845,2845,0
20250109,181200,1298627505,2845,2845,2845,2845,0
20250109,181100,1298627505,2845,2845,2845,2845,0
20250109,181000,1298627505,2845,2845,2845,2845,0
20250109,180900,1298627505,2845,2845,2845,2845,0
20250109,180800,1298627505,2845,2845,2845,2845,0
20250109,180700,1298627505,2845,2845,2845,2845,0
20250109,180600,1298627505,2845,2845,2845,2845,0
20250109,180500,1298627505,2845,2845,2845,2845,0
20250109,180400,1298627505,2845,2845,2845,2845,0
20250109,180300,1298627505,2845,2845,2845,2845,0
20250109,180200,1298627505,2845,2845,2845,2845,0
20250109,180100,1298627505,2845,2845,2845,2845,0
20250109,180000,1298627505,2845,2845,2845,2845,29107
20250109,175900,1298627505,2845,2845,2845,2845,0
20250109,175800,1298627505,2845,2845,2845,2845,0
20250109,175700,1298627505,2845,2845,2845,2845,0
20250109,175600,1298627505,2845,2845,2845,2845,0
20250109,175500,1298627505,2845,2845,2845,2845,0
20250109,175400,1298627505,2845,2845,2845,2845,0
20250109,175300,1298627505,2845,2845,2845,2845,0
20250109,175200,1298627505,2845,2845,2845,2845,0
20250109,175100,1298627505,2845,2845,2845,2845,0
20250109,175000,1298627505,2845,2845,2845,2845,0
20250109,174900,1298627505,2845,2845,2845,2845,0
20250109,174800,1298627505,2845,2845,2845,2845,0
20250109,174700,1298627505,2845,2845,2845,2845,0
20250109,174600,1298627505,2845,2845,2845,2845,0
20250109,174500,1298627505,2845,2845,2845,2845,0
20250109,174400,1298627505,2845,2845,2845,2845,0
20250109,174300,1298627505,2845,2845,2845,2845,0
20250109,174200,1298627505,2845,2845,2845,2845,0
20250109,174100,1298627505,2845,2845,2845,2845,0
20250109,174000,1298627505,2845,2845,2845,2845,0
20250109,173900,1298627505,2845,2845,2845,2845,0
20250109,173800,1298627505,2845,2845,2845,2845,0
20250109,173700,1298627505,2845,2845,2845,2845,0
20250109,173600,1298627505,2845,2845,2845,2845,0
20250109,173500,1298627505,2845,2845,2845,2845,0
20250109,173400,1298627505,2845,2845,2845,2845,0
20250109,173300,1298627505,2845,2845,2845,2845,0
20250109,173200,1298627505,2845,2845,2845,2845,0
20250109,173100,1298627505,2845,2845,2845,2845,0
20250109,173000,1298627505,2845,2845,2845,2845,29107
20250109,172900,1298627505,2845,2845,2845,2845,0
20250109,172800,1298627505,2845,2845,2845,2845,0
20250109,172700,1298627505,2845,2845,2845,2845,0
20250109,172600,1298627505,2845,2845,2845,2845,0
20250109,172500,1298627505,2845,2845,2845,2845,0
20250109,172400,1298627505,2845,2845,2845,2845,0
20250109,172300,1298627505,2845,2845,2845,2845,0
20250109,172200,1298627505,2845,2845,2845,2845,0
20250109,172100,1298627505,2845,2845,2845,2845,0
20250109,172000,1298627505,2845,2845,2845,2845,0
20250109,171900,1298627505,2845,2845,2845,2845,0
20250109,171800,1298627505,2845,2845,2845,2845,0
20250109,171700,1298627505,2845,2845,2845,2845,0
20250109,171600,1298627505,2845,2845,2845,2845,0
20250109,171500,1298627505,2845,2845,2845,2845,0
20250109,171400,1298627505,2845,2845,2845,2845,0
20250109,171300,1298627505,2845,2845,2845,2845,0
20250109,171200,1298627505,2845,2845,2845,2845,0
20250109,171100,1298627505,2845,2845,2845,2845,0
20250109,171000,1298627505,2845,2845,2845,2845,0
20250109,170900,1298627505,2845,2845,2845,2845,0
20250109,170800,1298627505,2845,2845,2845,2845,0
20250109,170700,1298627505,2845,2845,2845,2845,0
20250109,170600,1298627505,2845,2845,2845,2845,0
20250109,170500,1298627505,2845,2845,2845,2845,0
20250109,170400,1298627505,2845,2845,2845,2845,0
20250109,170300,1298627505,2845,2845,2845,2845,0
20250109,170200,1298627505,2845,2845,2845,2845,0
20250109,170100,1298627505,2845,2845,2845,2845,0
20250109,170000,1298627505,2845,2845,2845,2845,29107
20250109,165900,1298627505,2845,2845,2845,2845,0
20250109,165800,1298627505,2845,2845,2845,2845,0
20250109,165700,1298627505,2845,2845,2845,2845,0
20250109,165600,1298627505,2845,2845,2845,2845,0
20250109,165500,1298627505,2845,2845,2845,2845,0
20250109,165400,1298627505,2845,2845,2845,2845,0
20250109,165300,1298627505,2845,2845,2845,2845,0
20250109,165200,1298627505,2845,2845,2845,2845,0
20250109,165100,1298627505,2845,2845,2845,2845,0
20250109,165000,1298627505,2845,2845,2845,2845,0
20250109,164900,1298627505,2845,2845,2845,2845,0
20250109,164800,1298627505,2845,2845,2845,2845,0
20250109,164700,1298627505,2845,2845,2845,2845,0
20250109,164600,1298627505,2845,2845,2845,2845,0
20250109,164500,1298627505,2845,2845,2845,2845,0
20250109,164400,1298627505,2845,2845,2845,2845,0
20250109,164300,1298627505,2845,2845,2845,2845,0
20250109,164200,1298627505,2845,2845,2845,2845,0
20250109,164100,1298627505,2845,2845,2845,2845,0
20250109,164000,1298627505,2845,2845,2845,2845,0
20250109,163900,1298627505,2845,2845,2845,2845,0
20250109,163800,1298627505,2845,2845,2845,2845,0
20250109,163700,1298627505,2845,2845,2845,2845,0
20250109,163600,1298627505,2845,2845,2845,2845,0
20250109,163500,1298627505,2845,2845,2845,2845,0
20250109,163400,1298627505,2845,2845,2845,2845,0
20250109,163300,1298627505,2845,2845,2845,2845,0
20250109,163200,1298627505,2845,2845,2845,2845,0
20250109,163100,1298627505,2845,2845,2845,2845,0
20250109,163000,1298627505,2845,2845,2845,2845,29107
20250109,162900,1298627505,2845,2845,2845,2845,0
20250109,162800,1298627505,2845,2845,2845,2845,0
20250109,162700,1298627505,2845,2845,2845,2845,0
20250109,162600,1298627505,2845,2845,2845,2845,0
20250109,162500,1298627505,2845,2845,2845,2845,0
20250109,162400,1298627505,2845,2845,2845,2845,0
20250109,162300,1298627505,2845,2845,2845,2845,0
20250109,162200,1298627505,2845,2845,2845,2845,0
20250109,162100,1298627505,2845,2845,2845,2845,0
20250109,162000,1298627505,2845,2845,2845,2845,0
20250109,161900,1298627505,2845,2845,2845,2845,0
20250109,161800,1298627505,2845,2845,2845,2845,0
20250109,161700,1298627505,2845,2845,2845,2845,0
20250109,161600,1298627505,2845,2845,2845,2845,0
20250109,161500,1298627505,2845,2845,2845,2845,0
20250109,161400,1298627505,2845,2845,2845,2845,0
20250109,161300,1298627505,2845,2845,2845,2845,0
20250109,161200,1298627505,2845,2845,2845,2845,0
20250109,161100,1298627505,2845,2845,2845,2845,0
20250109,161000,1298627505,2845,2845,2845,2845,0
20250109,160900,1298627505,2845,2845,2845,2845,0
20250109,160800,1298627505,2845,2845,2845,2845,0
20250109,160700,1298627505,2845,2845,2845,2845,0
20250109,160600,1298627505,2845,2845,2845,2845,0
20250109,160500,1298627505,2845,2845,2845,2845,0
20250109,160400,1298627505,2845,2845,2845,2845,0
20250109,160300,1298627505,2845,2845,2845,2845,0
20250109,160200,1298627505,2845,2845,2845,2845,0
20250109,160100,1298627505,2845,2845,2845,2845,0
20250109,160000,1298627505,2845,2845,2845,2845,29107
20250109,155900,1298627505,2845,2845,2845,2845,0
20250109,155800,1298627505,2845,2845,2845,2845,0
20250109,155700,1298627505,2845,2845,2845,2845,0
20250109,155600,1298627505,2845,2845,2845,2845,0
20250109,155500,1298627505,2845,2845,2845,2845,0
20250109,155400,1298627505,2845,2845,2845,2845,0
20250109,155300,1298627505,2845,2845,2845,2845,0
20250109,155200,1298627505,2845,2845,2845,2845,0
20250109,155100,1298627505,2845,2845,2845,2845,0
20250109,155000,1298627505,2845,2845,2845,2845,0
20250109,154900,1298627505,2845,2845,2845,2845,0
20250109,154800,1298627505,2845,2845,2845,2845,0
20250109,154700,1298627505,2845,2845,2845,2845,0
20250109,154600,1298627505,2845,2845,2845,2845,0
20250109,154500,1298627505,2845,2845,2845,2845,0
20250109,154400,1298627505,2845,2845,2845,2845,0
20250109,154300,1298627505,2845,2845,2845,2845,0
20250109,154200,1298627505,2845,2845,2845,2845,0
20250109,154100,1298627505,2845,2845,2845,2845,0
20250109,154000,1298627505,2845,2845,2845,2845,0
20250109,153900,1298627505,2845,2845,2845,2845,0
20250109,153800,1298627505,2845,2845,2845,2845,0
20250109,153700,1298627505,2845,2845,2845,2845,0
20250109,153600,1298627505,2845,2845,2845,2845,0
20250109,153500,1298627505,2845,2845,2845,2845,0
20250109,153400,1298627505,2845,2845,2845,2845,0
20250109,153300,1298627505,2845,2845,2845,2845,0
20250109,153200,1298627505,2845,2845,2845,2845,0
20250109,153100,1298627505,2845,2845,2845,2845,0
20250109,153000,1298627505,2845,2845,2845,2845,58214
20250109,152900,1215818090,2875,2875,2875,2875,0
20250109,152800,1215818090,2875,2875,2875,2875,0
20250109,152700,1215818090,2875,2875,2875,2875,0
20250109,152600,1215818090,2875,2875,2875,2875,0
20250109,152500,1215818090,2875,2875,2875,2875,0
20250109,152400,1215818090,2875,2875,2875,2875,0
20250109,152300,1215818090,2875,2875,2875,2875,0
20250109,152200,1215818090,2875,2875,2875,2875,0
20250109,152100,1215818090,2875,2875,2875,2875,0
20250109,152000,1215818090,2875,2875,2875,2875,0
20250109,151900,1215818090,2875,2890,2900,2875,2953
20250109,151800,1207303975,2900,2900,2900,2890,1159
20250109,151700,1203950565,2915,2905,2915,2905,109
20250109,151600,1203633830,2900,2910,2910,2900,2906
20250109,151500,1195197060,2910,2915,2915,2910,633
20250109,151400,1193352900,2915,2925,2925,2915,565
20250109,151300,1191705915,2915,2925,2925,2915,106
20250109,151200,1191396915,2915,2915,2925,2915,419
20250109,151100,1190174010,2915,2915,2915,2915,510
20250109,151000,1188687360,2915,2915,2915,2915,0
20250109,150900,1188687360,2915,2925,2925,2915,149
20250109,150800,1188251845,2915,2915,2915,2915,200
20250109,150700,1187668845,2925,2925,2925,2925,1
20250109,150600,1187665920,2910,2920,2920,2910,88
20250109,150500,1187409380,2910,2920,2925,2910,345
20250109,150400,1186401980,2920,2920,2920,2920,559
20250109,150300,1184769700,2920,2910,2920,2910,178
20250109,150200,1184251550,2910,2910,2920,2910,293
20250109,150100,1183398200,2920,2920,2920,2920,37
20250109,150000,1183290160,2920,2910,2920,2910,253
20250109,145900,1182551990,2910,2915,2915,2910,500
20250109,145800,1181096030,2915,2915,2915,2915,100
20250109,145700,1180804530,2915,2915,2915,2915,1
20250109,145600,1180801615,2925,2925,2925,2925,0
20250109,145500,1180801615,2925,2920,2925,2920,403
20250109,145400,1179624600,2920,2920,2920,2920,20
20250109,145300,1179566200,2920,2920,2920,2920,351
20250109,145200,1178541280,2920,2920,2920,2920,201
20250109,145100,1177954360,2920,2920,2920,2920,362
20250109,145000,1176897320,2920,2915,2920,2915,51
20250109,144900,1176748650,2925,2925,2925,2925,0
20250109,144800,1176748650,2925,2925,2925,2895,4
20250109,144700,1176736980,2895,2920,2930,2895,748
20250109,144600,1174556050,2920,2900,2920,2900,656
20250109,144500,1172653630,2925,2925,2925,2925,13
20250109,144400,1172615605,2930,2905,2930,2905,1180
20250109,144300,1169187680,2900,2910,2910,2900,1876
20250109,144200,1163740790,2915,2940,2940,2915,420
20250109,144100,1162516130,2920,2920,2920,2920,44
20250109,144000,1162387650,2925,2945,2945,2925,768
20250109,143900,1160136000,2955,2945,2955,2945,24
20250109,143800,1160065310,2945,2945,2945,2945,279
20250109,143700,1159243655,2945,2950,2950,2945,421
20250109,143600,1158002745,2940,2935,2940,2935,227
20250109,143500,1157336405,2940,2945,2945,2940,158
20250109,143400,1156871605,2945,2960,2960,2945,327
20250109,143300,1155908045,2970,2970,2970,2970,9
20250109,143200,1155881315,2970,2965,2970,2965,1500
20250109,143100,1151428995,2940,2940,2940,2940,200
20250109,143000,1150840995,2935,2935,2935,2935,680
20250109,142900,1148845195,2940,2950,2965,2940,1975
20250109,142800,1142998485,2955,2940,2955,2940,1738
20250109,142700,1137873610,2940,2920,2940,2920,1178
20250109,142600,1134428350,2925,2930,2935,2925,9
20250109,142500,1134402010,2925,2930,2930,2925,588
20250109,142400,1132682085,2935,2930,2935,2925,259
20250109,142300,1131923840,2935,2940,2940,2935,375
20250109,142200,1130823200,2940,2935,2940,2935,389
20250109,142100,1129681470,2945,2950,2950,2930,989
20250109,142000,1126769625,2930,2930,2930,2930,300
20250109,141900,1125890625,2930,2940,2945,2930,302
20250109,141800,1125001575,2940,2930,2940,2920,586
20250109,141700,1123281260,2925,2920,2925,2920,356
20250109,141600,1122241660,2920,2920,2920,2920,1858
20250109,141500,1116816300,2920,2925,2925,2920,1190
20250109,141400,1113339160,2930,2950,2950,2925,1241
20250109,141300,1109696800,2955,2945,2960,2940,648
20250109,141200,1107790510,2965,2965,2965,2965,1552
20250109,141100,1103188830,2960,2945,2960,2945,1576
20250109,141000,1098535150,2945,2920,2945,2920,11
20250109,140900,1098502780,2925,2925,2925,2925,0
20250109,140800,1098502780,2925,2905,2925,2905,93
20250109,140700,1098231475,2900,2900,2900,2900,4
20250109,140600,1098219875,2905,2920,2925,2905,317
20250109,140500,1097298025,2925,2925,2925,2925,28
20250109,140400,1097216125,2915,2920,2925,2915,263
20250109,140300,1096448950,2905,2935,2935,2905,996
20250109,140200,1093555540,2910,2935,2935,2910,1134
20250109,140100,1090242600,2935,2945,2945,2935,474
20250109,140000,1088848725,2945,2945,2945,2945,500
20250109,135900,1087376225,2965,2965,2970,2950,1005
20250109,135800,1084395800,2965,2950,2965,2940,2715
20250109,135700,1076368215,2945,2940,2950,2940,2388
20250109,135600,1069338815,2935,2915,2940,2915,1295
20250109,135500,1065538230,2920,2915,2920,2915,762
20250109,135400,1063315495,2910,2900,2910,2900,459
20250109,135300,1061979905,2905,2905,2905,2905,10
20250109,135200,1061950855,2905,2910,2915,2905,224
20250109,135100,1061299605,2915,2895,2915,2895,370
20250109,135000,1060227555,2895,2895,2895,2895,53
20250109,134900,1060074120,2900,2900,2915,2900,61
20250109,134800,1059897025,2910,2910,2915,2910,114
20250109,134700,1059565270,2905,2900,2905,2900,3265
20250109,134600,1050082705,2900,2900,2900,2900,0
20250109,134500,1050082705,2900,2900,2900,2900,0
20250109,134400,1050082705,2900,2900,2900,2885,270
20250109,134300,1049301205,2905,2905,2905,2900,1894
20250109,134200,1043799915,2905,2885,2905,2885,2157
20250109,134100,1037542805,2885,2890,2890,2885,275
20250109,134000,1036748565,2895,2895,2895,2895,170
20250109,133900,1036256415,2900,2895,2900,2895,304
20250109,133800,1035376220,2900,2900,2900,2900,150
20250109,133700,1034941220,2895,2895,2900,2895,125
20250109,133600,1034579235,2895,2890,2895,2890,133
20250109,133500,1034194855,2890,2900,2900,2890,593
20250109,133400,1032479830,2900,2900,2905,2900,425
20250109,133300,1031246455,2905,2905,2905,2900,2128
20250109,133200,1025064625,2905,2890,2905,2890,1762
20250109,133100,1019949485,2890,2890,2900,2890,627
20250109,133000,1018133010,2895,2885,2895,2885,16
20250109,132900,1018086765,2895,2895,2895,2895,35
20250109,132800,1017985440,2885,2885,2885,2885,103
20250109,132700,1017688285,2885,2885,2885,2885,1
20250109,132600,1017685400,2885,2885,2885,2885,497
20250109,132500,1016251555,2895,2890,2895,2890,983
20250109,132400,1013407500,2890,2895,2895,2890,602
20250109,132300,1011667715,2895,2895,2895,2895,351
20250109,132200,1010651570,2900,2895,2900,2895,1174
20250109,132100,1007249975,2900,2900,2900,2900,240
20250109,132000,1006553975,2885,2885,2885,2885,4
20250109,131900,1006542435,2880,2880,2880,2880,0
20250109,131800,1006542435,2880,2885,2885,2880,10
20250109,131700,1006513630,2880,2900,2900,2880,107
20250109,131600,1006205445,2900,2895,2900,2895,583
20250109,131500,1004514900,2900,2900,2900,2895,2578
20250109,131400,997039765,2895,2880,2900,2880,3884
20250109,131300,985801765,2875,2875,2875,2875,590
20250109,131200,984105515,2875,2875,2875,2875,405
20250109,131100,982941140,2865,2865,2865,2865,1221
20250109,131000,979442975,2865,2870,2870,2865,801
20250109,130900,977147080,2865,2865,2865,2865,0
20250109,130800,977147080,2865,2865,2865,2865,243
20250109,130700,976450885,2855,2880,2880,2855,4356
20250109,130600,963971920,2880,2880,2885,2880,51
20250109,130500,963824995,2880,2880,2885,2880,283
20250109,130400,963009705,2885,2880,2885,2880,2
20250109,130300,963003940,2885,2890,2890,2885,742
20250109,130200,960862705,2890,2890,2895,2885,1999
20250109,130100,955085785,2885,2885,2890,2885,1028
20250109,130000,952119950,2880,2880,2880,2880,108
20250109,125900,951808910,2875,2875,2875,2875,119
20250109,125800,951466785,2875,2875,2875,2875,16
20250109,125700,951420785,2875,2875,2875,2875,13
20250109,125600,951383410,2875,2875,2875,2875,0
20250109,125500,951383410,2875,2875,2875,2875,1
20250109,125400,951380535,2870,2865,2870,2865,138
20250109,125300,950984480,2865,2865,2865,2865,0
20250109,125200,950984480,2865,2865,2865,2865,30
20250109,125100,950898530,2865,2865,2865,2865,0
20250109,125000,950898530,2865,2865,2865,2865,0
20250109,124900,950898530,2865,2865,2865,2865,347
20250109,124800,949904375,2865,2865,2865,2865,49
20250109,124700,949763990,2865,2870,2870,2865,112
20250109,124600,949442600,2860,2860,2860,2860,89
20250109,124500,949188060,2850,2850,2850,2850,0
20250109,124400,949188060,2850,2860,2860,2850,497
20250109,124300,947769560,2860,2860,2860,2860,71
20250109,124200,947566500,2860,2860,2860,2860,1
20250109,124100,947563640,2860,2855,2860,2850,600
20250109,124000,945852140,2850,2850,2850,2850,0
20250109,123900,945852140,2850,2860,2860,2850,1023
20250109,123800,942930295,2865,2865,2865,2865,182
20250109,123700,942408865,2865,2870,2870,2865,63
20250109,123600,942228065,2870,2870,2870,2870,101
20250109,123500,941938195,2875,2875,2875,2875,0
20250109,123400,941938195,2875,2875,2875,2875,1
20250109,123300,941935320,2880,2880,2880,2880,0
20250109,123200,941935320,2880,2870,2880,2865,219
20250109,123100,941307280,2870,2870,2870,2870,0
20250109,123000,941307280,2870,2870,2870,2870,1
20250109,122900,941304410,2870,2870,2870,2870,9
20250109,122800,941278580,2870,2870,2870,2870,137
20250109,122700,940885390,2870,2875,2875,2870,74
20250109,122600,940673000,2875,2875,2875,2875,184
20250109,122500,940144000,2875,2875,2875,2875,161
20250109,122400,939681125,2875,2880,2880,2875,516
20250109,122300,938195075,2875,2875,2875,2875,82
20250109,122200,937959325,2880,2880,2880,2880,90
20250109,122100,937700125,2880,2890,2890,2880,114
20250109,122000,937371285,2885,2885,2885,2885,398
20250109,121900,936223055,2885,2885,2885,2885,0
20250109,121800,936223055,2885,2875,2885,2875,21
20250109,121700,936162670,2875,2875,2875,2875,117
20250109,121600,935826295,2885,2885,2885,2885,0
20250109,121500,935826295,2885,2885,2885,2885,435
20250109,121400,934571320,2885,2885,2885,2885,2
20250109,121300,934565550,2875,2875,2875,2875,48
20250109,121200,934427550,2875,2875,2875,2875,2
20250109,121100,934421800,2870,2875,2875,2870,481
20250109,121000,933039175,2880,2880,2880,2880,10
20250109,120900,933010375,2880,2880,2880,2880,10
20250109,120800,932981575,2880,2880,2880,2880,83
20250109,120700,932742535,2880,2880,2880,2880,868
20250109,120600,930242695,2880,2885,2890,2880,1096
20250109,120500,927075285,2885,2885,2885,2885,1
20250109,120400,927072400,2895,2895,2895,2895,0
20250109,120300,927072400,2895,2860,2895,2860,4369
20250109,120200,914477610,2860,2860,2860,2855,225
20250109,120100,913834605,2855,2855,2855,2855,8
20250109,120000,913811765,2860,2860,2860,2860,0
20250109,115900,913811765,2860,2850,2860,2850,627
20250109,115800,912023965,2860,2850,2860,2850,89
20250109,115700,911770205,2850,2855,2855,2850,297
20250109,115600,910923665,2855,2855,2855,2855,200
20250109,115500,910352665,2855,2855,2855,2855,0
20250109,115400,910352665,2855,2850,2855,2850,216
20250109,115300,909737060,2850,2855,2855,2850,684
20250109,115200,907786660,2850,2850,2855,2850,201
20250109,115100,907213805,2850,2855,2855,2850,658
20250109,115000,905337625,2855,2855,2855,2850,350
20250109,114900,904339170,2855,2855,2855,2855,43
20250109,114800,904216405,2855,2860,2860,2855,29
20250109,114700,904133595,2860,2855,2860,2855,1652
20250109,114600,899417010,2860,2865,2865,2860,155
20250109,114500,898973705,2865,2865,2865,2860,1670
20250109,114400,894196655,2860,2865,2865,2860,97
20250109,114300,893919165,2865,2865,2865,2865,2305
20250109,114200,887315340,2865,2870,2870,2865,205
20250109,114100,886727940,2865,2880,2880,2865,121
20250109,114000,886381045,2880,2880,2880,2880,7
20250109,113900,886360885,2880,2865,2890,2865,60
20250109,113800,886188155,2870,2880,2880,2870,292
20250109,113700,885350105,2880,2880,2880,2865,5642
20250109,113600,869145540,2890,2890,2890,2890,69
20250109,113500,868946130,2890,2890,2890,2890,62
20250109,113400,868766950,2895,2895,2895,2880,1749
20250109,113300,863722910,2885,2890,2890,2885,388
20250109,113200,862603520,2885,2885,2885,2885,26
20250109,113100,862528510,2885,2885,2885,2885,0
20250109,113000,862528510,2885,2885,2885,2885,0
20250109,112900,862528510,2885,2885,2885,2885,52
20250109,112800,862378490,2885,2885,2885,2885,2
20250109,112700,862372720,2885,2885,2885,2885,795
20250109,112600,860079145,2900,2900,2900,2900,1041
20250109,112500,857060245,2900,2900,2900,2900,684
20250109,112400,855076645,2900,2900,2900,2900,68
20250109,112300,854879445,2900,2900,2900,2900,1
20250109,112200,854876545,2900,2900,2900,2900,0
20250109,112100,854876545,2900,2890,2900,2880,423
20250109,112000,853656345,2900,2900,2900,2900,0
20250109,111900,853656345,2900,2900,2900,2900,313
20250109,111800,852748645,2900,2900,2900,2900,0
20250109,111700,852748645,2900,2895,2900,2880,352
20250109,111600,851731770,2895,2895,2895,2895,0
20250109,111500,851731770,2895,2895,2895,2895,932
20250109,111400,849033630,2895,2890,2895,2885,12
20250109,111300,848998995,2890,2895,2895,2890,480
20250109,111200,847611745,2895,2895,2895,2890,7
20250109,111100,847591485,2890,2890,2905,2880,880
20250109,111000,845052555,2890,2890,2890,2890,0
20250109,110900,845052555,2890,2890,2890,2890,0
20250109,110800,845052555,2890,2890,2890,2890,1
20250109,110700,845049665,2890,2890,2890,2890,17
20250109,110600,845000535,2890,2890,2890,2890,413
20250109,110500,843806965,2895,2900,2900,2895,287
20250109,110400,842976060,2900,2900,2900,2895,365
20250109,110300,841917710,2905,2895,2905,2895,5
20250109,110200,841903225,2905,2900,2905,2895,1731
20250109,110100,836889265,2900,2895,2900,2895,52
20250109,110000,836738470,2895,2895,2895,2890,209
20250109,105900,836133700,2895,2895,2895,2895,22
20250109,105800,836070010,2895,2890,2895,2890,2014
20250109,105700,830249545,2900,2900,2900,2900,1
20250109,105600,830246645,2880,2885,2885,2880,704
20250109,105500,828215790,2880,2875,2885,2875,289
20250109,105400,827383465,2875,2875,2880,2875,324
20250109,105300,826450910,2875,2880,2880,2875,1141
20250109,105200,823169900,2875,2880,2880,2875,54
20250109,105100,823014455,2880,2880,2880,2880,0
20250109,105000,823014455,2880,2880,2880,2880,605
20250109,104900,821272055,2885,2885,2885,2885,821
20250109,104800,818903470,2900,2885,2900,2885,28
20250109,104700,818822675,2900,2910,2910,2900,2734
20250109,104600,810890335,2910,2900,2910,2900,2077
20250109,104500,804864320,2900,2885,2900,2885,3600
20250109,104400,794457040,2885,2885,2885,2885,67
20250109,104300,794263745,2880,2885,2895,2880,52
20250109,104200,794113720,2895,2895,2895,2895,3
20250109,104100,794105035,2895,2895,2895,2895,251
20250109,104000,793378390,2895,2890,2895,2890,401
20250109,103900,792219495,2895,2890,2895,2890,171
20250109,103800,791725135,2880,2880,2880,2880,0
20250109,103700,791725135,2880,2890,2890,2880,456
20250109,103600,790411825,2890,2870,2890,2870,194
20250109,103500,789853145,2870,2875,2880,2870,237
20250109,103400,789171705,2875,2880,2880,2875,572
20250109,103300,787526695,2885,2885,2885,2885,98
20250109,103200,787243965,2885,2885,2885,2885,11
20250109,103100,787212230,2885,2890,2890,2885,65
20250109,103000,787024390,2875,2875,2875,2875,145
20250109,102900,786607515,2865,2895,2895,2865,2404
20250109,102800,779697395,2900,2895,2900,2895,1277
20250109,102700,775999965,2895,2895,2895,2895,401
20250109,102600,774839070,2890,2890,2890,2890,2634
20250109,102500,767226810,2890,2885,2890,2885,818
20250109,102400,764866790,2890,2890,2890,2885,49
20250109,102300,764725285,2890,2890,2890,2890,2
20250109,102200,764719505,2885,2885,2885,2875,238
20250109,102100,764033095,2880,2880,2880,2880,292
20250109,102000,763192135,2875,2875,2875,2875,902
20250109,101900,760598885,2880,2880,2880,2880,82
20250109,101800,760362725,2875,2875,2875,2875,13
20250109,101700,760325350,2875,2885,2885,2875,111
20250109,101600,760005610,2890,2890,2890,2890,0
20250109,101500,760005610,2890,2880,2890,2880,669
20250109,101400,758078860,2880,2880,2880,2880,0
20250109,101300,758078860,2880,2880,2880,2870,118
20250109,101200,757739030,2880,2870,2880,2870,831
20250109,101100,755353960,2870,2880,2880,2870,173
20250109,101000,754855780,2880,2875,2880,2870,471
20250109,100900,753499815,2880,2880,2880,2880,2206
20250109,100800,747146535,2890,2875,2890,2875,4944
20250109,100700,732914910,2875,2870,2875,2865,324
20250109,100600,731985225,2875,2870,2875,2870,2151
20250109,100500,725807475,2870,2865,2870,2865,802
20250109,100400,723505755,2865,2870,2870,2865,435
20250109,100300,722259320,2870,2855,2870,2855,52
20250109,100200,722110845,2870,2865,2870,2865,434
20250109,100100,720866325,2865,2850,2865,2850,47
20250109,100000,720731715,2865,2865,2865,2865,306
20250109,095900,719855025,2865,2850,2865,2845,202
20250109,095800,719280310,2840,2850,2850,2840,108
20250109,095700,718972570,2850,2830,2850,2830,221
20250109,095600,718344520,2830,2850,2850,2830,4455
20250109,095500,705689675,2850,2860,2860,2850,560
20250109,095400,704092595,2865,2855,2870,2855,254
20250109,095300,703366790,2870,2870,2870,2870,1
20250109,095200,703363920,2850,2855,2855,2850,1301
20250109,095100,699652785,2860,2860,2860,2860,103
20250109,095000,699358205,2860,2860,2860,2860,90
20250109,094900,699100805,2860,2860,2870,2860,229
20250109,094800,698445665,2860,2860,2865,2860,132
20250109,094700,698068140,2860,2870,2875,2860,1718
20250109,094600,693137430,2860,2835,2860,2835,1907
20250109,094500,687699605,2835,2835,2845,2830,1387
20250109,094400,683771225,2830,2850,2850,2830,3577
20250109,094300,673605035,2850,2855,2855,2850,2980
20250109,094200,665103830,2855,2855,2860,2855,817
20250109,094100,662768625,2855,2865,2865,2855,2070
20250109,094000,656845615,2865,2860,2865,2860,33
20250109,093900,656751180,2860,2865,2865,2860,2030
20250109,093800,650937730,2870,2870,2870,2865,2591
20250109,093700,643501575,2875,2870,2880,2870,1110
20250109,093600,640314355,2875,2880,2880,2875,549
20250109,093500,638734260,2880,2880,2880,2880,165
20250109,093400,638259060,2880,2880,2880,2870,291
20250109,093300,637420990,2875,2865,2880,2865,529
20250109,093200,635905370,2865,2870,2875,2865,3940
20250109,093100,624610000,2875,2880,2880,2875,4618
20250109,093000,611330850,2880,2885,2890,2880,2302
20250109,092900,604696640,2890,2880,2890,2880,1197
20250109,092800,601239075,2885,2880,2890,2875,13972
20250109,092700,560969765,2885,2880,2885,2875,1508
20250109,092600,556628510,2885,2875,2885,2870,8539
20250109,092500,532049885,2880,2885,2885,2880,2467
20250109,092400,524941600,2885,2875,2885,2870,4756
20250109,092300,511264295,2875,2865,2875,2865,1431
20250109,092200,507152710,2875,2875,2875,2865,5114
20250109,092100,492478395,2875,2870,2875,2865,2637
20250109,092000,484910470,2865,2905,2905,2865,31378
20250109,091900,394381665,2905,2915,2915,2905,2048
20250109,091800,388425730,2920,2910,2920,2905,5292
20250109,091700,373042410,2910,2925,2925,2910,5572
20250109,091600,356797280,2925,2925,2930,2920,4180
20250109,091500,344570935,2925,2925,2925,2920,377
20250109,091400,343468215,2930,2935,2935,2930,3059
20250109,091300,334505245,2935,2940,2940,2935,2493
20250109,091200,327184525,2940,2940,2940,2935,667
20250109,091100,325223800,2940,2945,2945,2940,4051
20250109,091000,313306180,2945,2940,2950,2940,11085
20250109,090900,280638085,2935,2920,2940,2920,1752
20250109,090800,275503020,2925,2920,2935,2915,454
20250109,090700,274176880,2920,2935,2945,2920,3853
20250109,090600,262882735,2935,2920,2935,2915,3396
20250109,090500,252959120,2910,2910,2925,2910,4796
20250109,090400,238976660,2910,2970,2970,2905,21791
20250109,090300,175022830,2965,2970,2980,2950,5881
20250109,090200,157594460,2975,3045,3045,2935,28797
20250109,090100,71529765,3045,3070,3090,3035,7403
20250109,090000,48966335,3050,3105,3115,3035,15532