KissMeData/358570/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,212500,2737661400,9060,9060,9060,9060,14138
20250106,212400,2737661400,9060,9060,9060,9060,0
20250106,212300,2737661400,9060,9060,9060,9060,0
20250106,212200,2737661400,9060,9060,9060,9060,0
20250106,212100,2737661400,9060,9060,9060,9060,0
20250106,212000,2737661400,9060,9060,9060,9060,0
20250106,211900,2737661400,9060,9060,9060,9060,0
20250106,211800,2737661400,9060,9060,9060,9060,0
20250106,211700,2737661400,9060,9060,9060,9060,0
20250106,211600,2737661400,9060,9060,9060,9060,0
20250106,211500,2737661400,9060,9060,9060,9060,0
20250106,211400,2737661400,9060,9060,9060,9060,0
20250106,211300,2737661400,9060,9060,9060,9060,0
20250106,211200,2737661400,9060,9060,9060,9060,0
20250106,211100,2737661400,9060,9060,9060,9060,0
20250106,211000,2737661400,9060,9060,9060,9060,0
20250106,210900,2737661400,9060,9060,9060,9060,0
20250106,210800,2737661400,9060,9060,9060,9060,0
20250106,210700,2737661400,9060,9060,9060,9060,0
20250106,210600,2737661400,9060,9060,9060,9060,0
20250106,210500,2737661400,9060,9060,9060,9060,0
20250106,210400,2737661400,9060,9060,9060,9060,0
20250106,210300,2737661400,9060,9060,9060,9060,0
20250106,210200,2737661400,9060,9060,9060,9060,0
20250106,210100,2737661400,9060,9060,9060,9060,0
20250106,210000,2737661400,9060,9060,9060,9060,0
20250106,205900,2737661400,9060,9060,9060,9060,0
20250106,205800,2737661400,9060,9060,9060,9060,0
20250106,205700,2737661400,9060,9060,9060,9060,0
20250106,205600,2737661400,9060,9060,9060,9060,0
20250106,205500,2737661400,9060,9060,9060,9060,14138
20250106,205400,2737661400,9060,9060,9060,9060,0
20250106,205300,2737661400,9060,9060,9060,9060,0
20250106,205200,2737661400,9060,9060,9060,9060,0
20250106,205100,2737661400,9060,9060,9060,9060,0
20250106,205000,2737661400,9060,9060,9060,9060,0
20250106,204900,2737661400,9060,9060,9060,9060,0
20250106,204800,2737661400,9060,9060,9060,9060,0
20250106,204700,2737661400,9060,9060,9060,9060,0
20250106,204600,2737661400,9060,9060,9060,9060,0
20250106,204500,2737661400,9060,9060,9060,9060,0
20250106,204400,2737661400,9060,9060,9060,9060,0
20250106,204300,2737661400,9060,9060,9060,9060,0
20250106,204200,2737661400,9060,9060,9060,9060,0
20250106,204100,2737661400,9060,9060,9060,9060,0
20250106,204000,2737661400,9060,9060,9060,9060,0
20250106,203900,2737661400,9060,9060,9060,9060,0
20250106,203800,2737661400,9060,9060,9060,9060,0
20250106,203700,2737661400,9060,9060,9060,9060,0
20250106,203600,2737661400,9060,9060,9060,9060,0
20250106,203500,2737661400,9060,9060,9060,9060,0
20250106,203400,2737661400,9060,9060,9060,9060,0
20250106,203300,2737661400,9060,9060,9060,9060,0
20250106,203200,2737661400,9060,9060,9060,9060,0
20250106,203100,2737661400,9060,9060,9060,9060,0
20250106,203000,2737661400,9060,9060,9060,9060,0
20250106,202900,2737661400,9060,9060,9060,9060,0
20250106,202800,2737661400,9060,9060,9060,9060,0
20250106,202700,2737661400,9060,9060,9060,9060,0
20250106,202600,2737661400,9060,9060,9060,9060,0
20250106,202500,2737661400,9060,9060,9060,9060,14138
20250106,202400,2737661400,9060,9060,9060,9060,0
20250106,202300,2737661400,9060,9060,9060,9060,0
20250106,202200,2737661400,9060,9060,9060,9060,0
20250106,202100,2737661400,9060,9060,9060,9060,0
20250106,202000,2737661400,9060,9060,9060,9060,0
20250106,201900,2737661400,9060,9060,9060,9060,0
20250106,201800,2737661400,9060,9060,9060,9060,0
20250106,201700,2737661400,9060,9060,9060,9060,0
20250106,201600,2737661400,9060,9060,9060,9060,0
20250106,201500,2737661400,9060,9060,9060,9060,0
20250106,201400,2737661400,9060,9060,9060,9060,0
20250106,201300,2737661400,9060,9060,9060,9060,0
20250106,201200,2737661400,9060,9060,9060,9060,0
20250106,201100,2737661400,9060,9060,9060,9060,0
20250106,201000,2737661400,9060,9060,9060,9060,0
20250106,200900,2737661400,9060,9060,9060,9060,0
20250106,200800,2737661400,9060,9060,9060,9060,0
20250106,200700,2737661400,9060,9060,9060,9060,0
20250106,200600,2737661400,9060,9060,9060,9060,0
20250106,200500,2737661400,9060,9060,9060,9060,0
20250106,200400,2737661400,9060,9060,9060,9060,0
20250106,200300,2737661400,9060,9060,9060,9060,0
20250106,200200,2737661400,9060,9060,9060,9060,0
20250106,200100,2737661400,9060,9060,9060,9060,0
20250106,200000,2737661400,9060,9060,9060,9060,0
20250106,195900,2737661400,9060,9060,9060,9060,0
20250106,195800,2737661400,9060,9060,9060,9060,0
20250106,195700,2737661400,9060,9060,9060,9060,0
20250106,195600,2737661400,9060,9060,9060,9060,0
20250106,195500,2737661400,9060,9060,9060,9060,14138
20250106,195400,2737661400,9060,9060,9060,9060,0
20250106,195300,2737661400,9060,9060,9060,9060,0
20250106,195200,2737661400,9060,9060,9060,9060,0
20250106,195100,2737661400,9060,9060,9060,9060,0
20250106,195000,2737661400,9060,9060,9060,9060,0
20250106,194900,2737661400,9060,9060,9060,9060,0
20250106,194800,2737661400,9060,9060,9060,9060,0
20250106,194700,2737661400,9060,9060,9060,9060,0
20250106,194600,2737661400,9060,9060,9060,9060,0
20250106,194500,2737661400,9060,9060,9060,9060,0
20250106,194400,2737661400,9060,9060,9060,9060,0
20250106,194300,2737661400,9060,9060,9060,9060,0
20250106,194200,2737661400,9060,9060,9060,9060,0
20250106,194100,2737661400,9060,9060,9060,9060,0
20250106,194000,2737661400,9060,9060,9060,9060,0
20250106,193900,2737661400,9060,9060,9060,9060,0
20250106,193800,2737661400,9060,9060,9060,9060,0
20250106,193700,2737661400,9060,9060,9060,9060,0
20250106,193600,2737661400,9060,9060,9060,9060,0
20250106,193500,2737661400,9060,9060,9060,9060,0
20250106,193400,2737661400,9060,9060,9060,9060,0
20250106,193300,2737661400,9060,9060,9060,9060,0
20250106,193200,2737661400,9060,9060,9060,9060,0
20250106,193100,2737661400,9060,9060,9060,9060,0
20250106,193000,2737661400,9060,9060,9060,9060,0
20250106,192900,2737661400,9060,9060,9060,9060,0
20250106,192800,2737661400,9060,9060,9060,9060,0
20250106,192700,2737661400,9060,9060,9060,9060,0
20250106,192600,2737661400,9060,9060,9060,9060,0
20250106,192500,2737661400,9060,9060,9060,9060,14138
20250106,192400,2737661400,9060,9060,9060,9060,0
20250106,192300,2737661400,9060,9060,9060,9060,0
20250106,192200,2737661400,9060,9060,9060,9060,0
20250106,192100,2737661400,9060,9060,9060,9060,0
20250106,192000,2737661400,9060,9060,9060,9060,0
20250106,191900,2737661400,9060,9060,9060,9060,0
20250106,191800,2737661400,9060,9060,9060,9060,0
20250106,191700,2737661400,9060,9060,9060,9060,0
20250106,191600,2737661400,9060,9060,9060,9060,0
20250106,191500,2737661400,9060,9060,9060,9060,0
20250106,191400,2737661400,9060,9060,9060,9060,0
20250106,191300,2737661400,9060,9060,9060,9060,0
20250106,191200,2737661400,9060,9060,9060,9060,0
20250106,191100,2737661400,9060,9060,9060,9060,0
20250106,191000,2737661400,9060,9060,9060,9060,0
20250106,190900,2737661400,9060,9060,9060,9060,0
20250106,190800,2737661400,9060,9060,9060,9060,0
20250106,190700,2737661400,9060,9060,9060,9060,0
20250106,190600,2737661400,9060,9060,9060,9060,0
20250106,190500,2737661400,9060,9060,9060,9060,0
20250106,190400,2737661400,9060,9060,9060,9060,0
20250106,190300,2737661400,9060,9060,9060,9060,0
20250106,190200,2737661400,9060,9060,9060,9060,0
20250106,190100,2737661400,9060,9060,9060,9060,0
20250106,190000,2737661400,9060,9060,9060,9060,0
20250106,185900,2737661400,9060,9060,9060,9060,0
20250106,185800,2737661400,9060,9060,9060,9060,0
20250106,185700,2737661400,9060,9060,9060,9060,0
20250106,185600,2737661400,9060,9060,9060,9060,0
20250106,185500,2737661400,9060,9060,9060,9060,14138
20250106,185400,2737661400,9060,9060,9060,9060,0
20250106,185300,2737661400,9060,9060,9060,9060,0
20250106,185200,2737661400,9060,9060,9060,9060,0
20250106,185100,2737661400,9060,9060,9060,9060,0
20250106,185000,2737661400,9060,9060,9060,9060,0
20250106,184900,2737661400,9060,9060,9060,9060,0
20250106,184800,2737661400,9060,9060,9060,9060,0
20250106,184700,2737661400,9060,9060,9060,9060,0
20250106,184600,2737661400,9060,9060,9060,9060,0
20250106,184500,2737661400,9060,9060,9060,9060,0
20250106,184400,2737661400,9060,9060,9060,9060,0
20250106,184300,2737661400,9060,9060,9060,9060,0
20250106,184200,2737661400,9060,9060,9060,9060,0
20250106,184100,2737661400,9060,9060,9060,9060,0
20250106,184000,2737661400,9060,9060,9060,9060,0
20250106,183900,2737661400,9060,9060,9060,9060,0
20250106,183800,2737661400,9060,9060,9060,9060,0
20250106,183700,2737661400,9060,9060,9060,9060,0
20250106,183600,2737661400,9060,9060,9060,9060,0
20250106,183500,2737661400,9060,9060,9060,9060,0
20250106,183400,2737661400,9060,9060,9060,9060,0
20250106,183300,2737661400,9060,9060,9060,9060,0
20250106,183200,2737661400,9060,9060,9060,9060,0
20250106,183100,2737661400,9060,9060,9060,9060,0
20250106,183000,2737661400,9060,9060,9060,9060,0
20250106,182900,2737661400,9060,9060,9060,9060,0
20250106,182800,2737661400,9060,9060,9060,9060,0
20250106,182700,2737661400,9060,9060,9060,9060,0
20250106,182600,2737661400,9060,9060,9060,9060,0
20250106,182500,2737661400,9060,9060,9060,9060,14138
20250106,182400,2737661400,9060,9060,9060,9060,0
20250106,182300,2737661400,9060,9060,9060,9060,0
20250106,182200,2737661400,9060,9060,9060,9060,0
20250106,182100,2737661400,9060,9060,9060,9060,0
20250106,182000,2737661400,9060,9060,9060,9060,0
20250106,181900,2737661400,9060,9060,9060,9060,0
20250106,181800,2737661400,9060,9060,9060,9060,0
20250106,181700,2737661400,9060,9060,9060,9060,0
20250106,181600,2737661400,9060,9060,9060,9060,0
20250106,181500,2737661400,9060,9060,9060,9060,0
20250106,181400,2737661400,9060,9060,9060,9060,0
20250106,181300,2737661400,9060,9060,9060,9060,0
20250106,181200,2737661400,9060,9060,9060,9060,0
20250106,181100,2737661400,9060,9060,9060,9060,0
20250106,181000,2737661400,9060,9060,9060,9060,0
20250106,180900,2737661400,9060,9060,9060,9060,0
20250106,180800,2737661400,9060,9060,9060,9060,0
20250106,180700,2737661400,9060,9060,9060,9060,0
20250106,180600,2737661400,9060,9060,9060,9060,0
20250106,180500,2737661400,9060,9060,9060,9060,0
20250106,180400,2737661400,9060,9060,9060,9060,0
20250106,180300,2737661400,9060,9060,9060,9060,0
20250106,180200,2737661400,9060,9060,9060,9060,0
20250106,180100,2737661400,9060,9060,9060,9060,0
20250106,180000,2737661400,9060,9060,9060,9060,0
20250106,175900,2737661400,9060,9060,9060,9060,0
20250106,175800,2737661400,9060,9060,9060,9060,0
20250106,175700,2737661400,9060,9060,9060,9060,0
20250106,175600,2737661400,9060,9060,9060,9060,0
20250106,175500,2737661400,9060,9060,9060,9060,14138
20250106,175400,2737661400,9060,9060,9060,9060,0
20250106,175300,2737661400,9060,9060,9060,9060,0
20250106,175200,2737661400,9060,9060,9060,9060,0
20250106,175100,2737661400,9060,9060,9060,9060,0
20250106,175000,2737661400,9060,9060,9060,9060,0
20250106,174900,2737661400,9060,9060,9060,9060,0
20250106,174800,2737661400,9060,9060,9060,9060,0
20250106,174700,2737661400,9060,9060,9060,9060,0
20250106,174600,2737661400,9060,9060,9060,9060,0
20250106,174500,2737661400,9060,9060,9060,9060,0
20250106,174400,2737661400,9060,9060,9060,9060,0
20250106,174300,2737661400,9060,9060,9060,9060,0
20250106,174200,2737661400,9060,9060,9060,9060,0
20250106,174100,2737661400,9060,9060,9060,9060,0
20250106,174000,2737661400,9060,9060,9060,9060,0
20250106,173900,2737661400,9060,9060,9060,9060,0
20250106,173800,2737661400,9060,9060,9060,9060,0
20250106,173700,2737661400,9060,9060,9060,9060,0
20250106,173600,2737661400,9060,9060,9060,9060,0
20250106,173500,2737661400,9060,9060,9060,9060,0
20250106,173400,2737661400,9060,9060,9060,9060,0
20250106,173300,2737661400,9060,9060,9060,9060,0
20250106,173200,2737661400,9060,9060,9060,9060,0
20250106,173100,2737661400,9060,9060,9060,9060,0
20250106,173000,2737661400,9060,9060,9060,9060,0
20250106,172900,2737661400,9060,9060,9060,9060,0
20250106,172800,2737661400,9060,9060,9060,9060,0
20250106,172700,2737661400,9060,9060,9060,9060,0
20250106,172600,2737661400,9060,9060,9060,9060,0
20250106,172500,2737661400,9060,9060,9060,9060,14138
20250106,172400,2737661400,9060,9060,9060,9060,0
20250106,172300,2737661400,9060,9060,9060,9060,0
20250106,172200,2737661400,9060,9060,9060,9060,0
20250106,172100,2737661400,9060,9060,9060,9060,0
20250106,172000,2737661400,9060,9060,9060,9060,0
20250106,171900,2737661400,9060,9060,9060,9060,0
20250106,171800,2737661400,9060,9060,9060,9060,0
20250106,171700,2737661400,9060,9060,9060,9060,0
20250106,171600,2737661400,9060,9060,9060,9060,0
20250106,171500,2737661400,9060,9060,9060,9060,0
20250106,171400,2737661400,9060,9060,9060,9060,0
20250106,171300,2737661400,9060,9060,9060,9060,0
20250106,171200,2737661400,9060,9060,9060,9060,0
20250106,171100,2737661400,9060,9060,9060,9060,0
20250106,171000,2737661400,9060,9060,9060,9060,0
20250106,170900,2737661400,9060,9060,9060,9060,0
20250106,170800,2737661400,9060,9060,9060,9060,0
20250106,170700,2737661400,9060,9060,9060,9060,0
20250106,170600,2737661400,9060,9060,9060,9060,0
20250106,170500,2737661400,9060,9060,9060,9060,0
20250106,170400,2737661400,9060,9060,9060,9060,0
20250106,170300,2737661400,9060,9060,9060,9060,0
20250106,170200,2737661400,9060,9060,9060,9060,0
20250106,170100,2737661400,9060,9060,9060,9060,0
20250106,170000,2737661400,9060,9060,9060,9060,0
20250106,165900,2737661400,9060,9060,9060,9060,0
20250106,165800,2737661400,9060,9060,9060,9060,0
20250106,165700,2737661400,9060,9060,9060,9060,0
20250106,165600,2737661400,9060,9060,9060,9060,0
20250106,165500,2737661400,9060,9060,9060,9060,14138
20250106,165400,2737661400,9060,9060,9060,9060,0
20250106,165300,2737661400,9060,9060,9060,9060,0
20250106,165200,2737661400,9060,9060,9060,9060,0
20250106,165100,2737661400,9060,9060,9060,9060,0
20250106,165000,2737661400,9060,9060,9060,9060,0
20250106,164900,2737661400,9060,9060,9060,9060,0
20250106,164800,2737661400,9060,9060,9060,9060,0
20250106,164700,2737661400,9060,9060,9060,9060,0
20250106,164600,2737661400,9060,9060,9060,9060,0
20250106,164500,2737661400,9060,9060,9060,9060,0
20250106,164400,2737661400,9060,9060,9060,9060,0
20250106,164300,2737661400,9060,9060,9060,9060,0
20250106,164200,2737661400,9060,9060,9060,9060,0
20250106,164100,2737661400,9060,9060,9060,9060,0
20250106,164000,2737661400,9060,9060,9060,9060,0
20250106,163900,2737661400,9060,9060,9060,9060,0
20250106,163800,2737661400,9060,9060,9060,9060,0
20250106,163700,2737661400,9060,9060,9060,9060,0
20250106,163600,2737661400,9060,9060,9060,9060,0
20250106,163500,2737661400,9060,9060,9060,9060,0
20250106,163400,2737661400,9060,9060,9060,9060,0
20250106,163300,2737661400,9060,9060,9060,9060,0
20250106,163200,2737661400,9060,9060,9060,9060,0
20250106,163100,2737661400,9060,9060,9060,9060,0
20250106,163000,2737661400,9060,9060,9060,9060,0
20250106,162900,2737661400,9060,9060,9060,9060,0
20250106,162800,2737661400,9060,9060,9060,9060,0
20250106,162700,2737661400,9060,9060,9060,9060,0
20250106,162600,2737661400,9060,9060,9060,9060,0
20250106,162500,2737661400,9060,9060,9060,9060,14138
20250106,162400,2737661400,9060,9060,9060,9060,0
20250106,162300,2737661400,9060,9060,9060,9060,0
20250106,162200,2737661400,9060,9060,9060,9060,0
20250106,162100,2737661400,9060,9060,9060,9060,0
20250106,162000,2737661400,9060,9060,9060,9060,0
20250106,161900,2737661400,9060,9060,9060,9060,0
20250106,161800,2737661400,9060,9060,9060,9060,0
20250106,161700,2737661400,9060,9060,9060,9060,0
20250106,161600,2737661400,9060,9060,9060,9060,0
20250106,161500,2737661400,9060,9060,9060,9060,0
20250106,161400,2737661400,9060,9060,9060,9060,0
20250106,161300,2737661400,9060,9060,9060,9060,0
20250106,161200,2737661400,9060,9060,9060,9060,0
20250106,161100,2737661400,9060,9060,9060,9060,0
20250106,161000,2737661400,9060,9060,9060,9060,0
20250106,160900,2737661400,9060,9060,9060,9060,0
20250106,160800,2737661400,9060,9060,9060,9060,0
20250106,160700,2737661400,9060,9060,9060,9060,0
20250106,160600,2737661400,9060,9060,9060,9060,0
20250106,160500,2737661400,9060,9060,9060,9060,0
20250106,160400,2737661400,9060,9060,9060,9060,0
20250106,160300,2737661400,9060,9060,9060,9060,0
20250106,160200,2737661400,9060,9060,9060,9060,0
20250106,160100,2737661400,9060,9060,9060,9060,0
20250106,160000,2737661400,9060,9060,9060,9060,0
20250106,155900,2737661400,9060,9060,9060,9060,0
20250106,155800,2737661400,9060,9060,9060,9060,0
20250106,155700,2737661400,9060,9060,9060,9060,0
20250106,155600,2737661400,9060,9060,9060,9060,0
20250106,155500,2737661400,9060,9060,9060,9060,14138
20250106,155400,2737661400,9060,9060,9060,9060,0
20250106,155300,2737661400,9060,9060,9060,9060,0
20250106,155200,2737661400,9060,9060,9060,9060,0
20250106,155100,2737661400,9060,9060,9060,9060,0
20250106,155000,2737661400,9060,9060,9060,9060,0
20250106,154900,2737661400,9060,9060,9060,9060,0
20250106,154800,2737661400,9060,9060,9060,9060,0
20250106,154700,2737661400,9060,9060,9060,9060,0
20250106,154600,2737661400,9060,9060,9060,9060,0
20250106,154500,2737661400,9060,9060,9060,9060,0
20250106,154400,2737661400,9060,9060,9060,9060,0
20250106,154300,2737661400,9060,9060,9060,9060,0
20250106,154200,2737661400,9060,9060,9060,9060,0
20250106,154100,2737661400,9060,9060,9060,9060,0
20250106,154000,2737661400,9060,9060,9060,9060,0
20250106,153900,2737661400,9060,9060,9060,9060,0
20250106,153800,2737661400,9060,9060,9060,9060,0
20250106,153700,2737661400,9060,9060,9060,9060,0
20250106,153600,2737661400,9060,9060,9060,9060,0
20250106,153500,2737661400,9060,9060,9060,9060,0
20250106,153400,2737661400,9060,9060,9060,9060,0
20250106,153300,2737661400,9060,9060,9060,9060,0
20250106,153200,2737661400,9060,9060,9060,9060,0
20250106,153100,2737661400,9060,9060,9060,9060,0
20250106,153000,2737661400,9060,9060,9060,9060,14138
20250106,152900,2609571120,9030,9030,9030,9030,0
20250106,152800,2609571120,9030,9030,9030,9030,0
20250106,152700,2609571120,9030,9030,9030,9030,0
20250106,152600,2609571120,9030,9030,9030,9030,0
20250106,152500,2609571120,9030,9030,9030,9030,0
20250106,152400,2609571120,9030,9030,9030,9030,0
20250106,152300,2609571120,9030,9030,9030,9030,0
20250106,152200,2609571120,9030,9030,9030,9030,0
20250106,152100,2609571120,9030,9030,9030,9030,0
20250106,152000,2609571120,9030,9030,9030,9030,0
20250106,151900,2609571120,9030,9040,9040,9030,2492
20250106,151800,2587043710,9050,9030,9050,9030,163
20250106,151700,2585570300,9040,9050,9050,9040,915
20250106,151600,2577297780,9060,9070,9070,9050,350
20250106,151500,2574124350,9070,9070,9070,9050,37
20250106,151400,2573789180,9070,9050,9080,9050,966
20250106,151300,2565030380,9060,9060,9060,9050,181
20250106,151200,2563391920,9060,9060,9060,9050,245
20250106,151100,2561172580,9060,9060,9070,9060,111
20250106,151000,2560166840,9060,9050,9060,9050,233
20250106,150900,2558057370,9060,9060,9060,9050,535
20250106,150800,2553215370,9060,9060,9060,9050,133
20250106,150700,2552011480,9060,9060,9070,9040,1512
20250106,150600,2538322890,9060,9080,9080,9050,2183
20250106,150500,2518518520,9080,9020,9080,9020,2166
20250106,150400,2498895620,9020,9030,9040,9010,1294
20250106,150300,2487219630,9030,9040,9040,9030,702
20250106,150200,2480876920,9040,9040,9050,9040,552
20250106,150100,2475886830,9040,9070,9070,9040,2034
20250106,150000,2457460830,9070,9070,9070,9060,1622
20250106,145900,2442749350,9060,9070,9070,9060,1146
20250106,145800,2432357330,9070,9080,9080,9070,93
20250106,145700,2431513710,9080,9070,9080,9070,744
20250106,145600,2424760570,9070,9070,9080,9070,37
20250106,145500,2424424940,9080,9080,9080,9080,0
20250106,145400,2424424940,9080,9070,9090,9070,307
20250106,145300,2421638330,9070,9080,9080,9070,591
20250106,145200,2416277860,9080,9080,9080,9070,26
20250106,145100,2416041800,9080,9070,9080,9070,162
20250106,145000,2414571750,9080,9080,9080,9080,481
20250106,144900,2410204270,9080,9080,9080,9080,89
20250106,144800,2409396150,9080,9080,9090,9080,213
20250106,144700,2407461880,9090,9090,9090,9080,279
20250106,144600,2404928510,9090,9070,9090,9070,141
20250106,144500,2403649290,9060,9060,9070,9060,418
20250106,144400,2399861610,9050,9070,9070,9050,1032
20250106,144300,2390507590,9080,9100,9100,9080,4463
20250106,144200,2349943410,9100,9110,9110,9100,2401
20250106,144100,2328093900,9110,9110,9110,9110,657
20250106,144000,2322108630,9110,9110,9110,9110,33
20250106,143900,2321808000,9110,9110,9110,9110,55
20250106,143800,2321306950,9110,9110,9120,9110,882
20250106,143700,2313266270,9110,9110,9110,9110,559
20250106,143600,2308173780,9110,9110,9110,9110,92
20250106,143500,2307335660,9120,9120,9120,9110,201
20250106,143400,2305502830,9110,9110,9120,9110,675
20250106,143300,2299353430,9110,9110,9110,9110,1991
20250106,143200,2281215420,9110,9110,9110,9110,33
20250106,143100,2280914790,9120,9110,9120,9110,145
20250106,143000,2279593630,9110,9120,9120,9110,29
20250106,142900,2279329430,9110,9110,9110,9100,395
20250106,142800,2275731360,9110,9110,9120,9110,1532
20250106,142700,2261773840,9110,9110,9120,9110,189
20250106,142600,2260051930,9120,9110,9120,9110,23
20250106,142500,2259842330,9110,9110,9110,9110,123
20250106,142400,2258721800,9110,9130,9130,9110,286
20250106,142300,2256114430,9130,9130,9130,9130,61
20250106,142200,2255557500,9130,9130,9130,9130,248
20250106,142100,2253293260,9130,9130,9130,9130,50
20250106,142000,2252836760,9130,9140,9140,9130,4
20250106,141900,2252800230,9150,9140,9150,9140,326
20250106,141800,2249817940,9130,9130,9130,9130,101
20250106,141700,2248895810,9130,9130,9140,9130,128
20250106,141600,2247726170,9130,9130,9130,9130,98
20250106,141500,2246831430,9140,9140,9140,9140,1
20250106,141400,2246822290,9150,9140,9150,9140,489
20250106,141300,2242347960,9150,9140,9150,9140,211
20250106,141200,2240417390,9140,9130,9140,9130,505
20250106,141100,2235801710,9130,9130,9130,9130,971
20250106,141000,2226936480,9130,9110,9130,9110,93
20250106,140900,2226087450,9120,9120,9120,9110,435
20250106,140800,2222122020,9120,9120,9120,9120,175
20250106,140700,2220526020,9120,9120,9120,9120,2
20250106,140600,2220507780,9120,9120,9120,9120,118
20250106,140500,2219431620,9120,9120,9140,9120,114
20250106,140400,2218390920,9120,9120,9120,9120,119
20250106,140300,2217305640,9120,9120,9120,9120,2
20250106,140200,2217287400,9120,9120,9130,9120,367
20250106,140100,2213938850,9120,9120,9120,9120,4
20250106,140000,2213902370,9120,9120,9120,9120,206
20250106,135900,2212023650,9120,9120,9120,9120,115
20250106,135800,2210974850,9130,9120,9130,9120,17
20250106,135700,2210819700,9130,9130,9130,9120,2949
20250106,135600,2183895350,9130,9120,9130,9120,450
20250106,135500,2179787940,9130,9130,9130,9130,61
20250106,135400,2179231010,9140,9140,9140,9130,231
20250106,135300,2177121960,9140,9150,9150,9130,13
20250106,135200,2177003150,9150,9160,9160,9150,117
20250106,135100,2175932490,9150,9150,9150,9150,129
20250106,135000,2174752140,9150,9150,9150,9150,98
20250106,134900,2173855440,9150,9150,9150,9150,8
20250106,134800,2173782240,9150,9150,9150,9150,27
20250106,134700,2173535190,9150,9140,9150,9140,63
20250106,134600,2172958760,9160,9160,9160,9150,475
20250106,134500,2168610570,9160,9160,9160,9160,0
20250106,134400,2168610570,9160,9170,9170,9160,89
20250106,134300,2167794460,9170,9160,9170,9160,204
20250106,134200,2165924750,9160,9160,9170,9160,921
20250106,134100,2157480280,9160,9160,9160,9160,94
20250106,134000,2156619240,9150,9160,9160,9150,20
20250106,133900,2156436090,9160,9160,9160,9150,1195
20250106,133800,2145489940,9160,9160,9160,9160,3
20250106,133700,2145462460,9160,9150,9160,9150,238
20250106,133600,2143284450,9150,9150,9150,9150,147
20250106,133500,2141939400,9150,9150,9150,9150,443
20250106,133400,2137885950,9160,9160,9160,9160,989
20250106,133300,2128826710,9160,9170,9170,9160,68
20250106,133200,2128203250,9160,9170,9170,9160,79
20250106,133100,2127479160,9170,9170,9180,9170,622
20250106,133000,2121775400,9170,9170,9170,9170,219
20250106,132900,2119767170,9170,9150,9170,9150,966
20250106,132800,2110917230,9160,9160,9160,9150,442
20250106,132700,2106868540,9150,9150,9160,9150,284
20250106,132600,2104269140,9150,9150,9150,9150,199
20250106,132500,2102448290,9140,9160,9160,9140,38
20250106,132400,2102100320,9150,9140,9160,9130,684
20250106,132300,2095843120,9150,9150,9150,9100,672
20250106,132200,2089694430,9150,9150,9150,9110,4120
20250106,132100,2052101980,9140,9150,9150,9140,399
20250106,132000,2048451160,9150,9150,9150,9150,179
20250106,131900,2046813310,9150,9140,9150,9140,29
20250106,131800,2046548050,9140,9140,9140,9140,0
20250106,131700,2046548050,9140,9150,9150,9140,69
20250106,131600,2045916830,9150,9150,9150,9150,120
20250106,131500,2044818830,9140,9160,9160,9140,301
20250106,131400,2042061810,9170,9160,9170,9160,20
20250106,131300,2041878510,9160,9130,9160,9130,2660
20250106,131200,2017536340,9140,9140,9140,9140,161
20250106,131100,2016064800,9140,9150,9150,9130,1545
20250106,131000,2001929090,9150,9130,9150,9130,1490
20250106,130900,1988316210,9110,9120,9120,9110,7
20250106,130800,1988252390,9120,9130,9130,9120,1415
20250106,130700,1975337440,9130,9100,9130,9100,400
20250106,130600,1971686830,9120,9110,9120,9110,96
20250106,130500,1970811680,9090,9100,9110,9090,467
20250106,130400,1966563830,9100,9100,9110,9100,46
20250106,130300,1966144880,9100,9100,9100,9100,1391
20250106,130200,1953486780,9100,9100,9100,9100,35
20250106,130100,1953168280,9100,9120,9120,9090,421
20250106,130000,1949337350,9110,9100,9140,9100,504
20250106,125900,1944737860,9110,9100,9110,9100,50
20250106,125800,1944282850,9110,9110,9130,9110,519
20250106,125700,1939548460,9080,9080,9080,9080,879
20250106,125600,1931567140,9110,9100,9110,9100,1245
20250106,125500,1920233080,9100,9110,9110,9100,327
20250106,125400,1917255150,9110,9120,9120,9110,235
20250106,125300,1915113220,9120,9120,9120,9120,336
20250106,125200,1912048900,9120,9110,9130,9100,657
20250106,125100,1906054740,9100,9080,9100,9080,193
20250106,125000,1904302240,9070,9070,9070,9070,53
20250106,124900,1903821530,9070,9070,9070,9070,290
20250106,124800,1901191230,9070,9080,9080,9070,1207
20250106,124700,1890232000,9080,9080,9080,9080,663
20250106,124600,1884211960,9080,9090,9090,9080,1924
20250106,124500,1866723590,9090,9100,9100,9090,212
20250106,124400,1864794410,9100,9100,9100,9100,15
20250106,124300,1864657910,9100,9100,9100,9100,57
20250106,124200,1864139210,9100,9100,9100,9100,231
20250106,124100,1862037110,9100,9100,9110,9100,40
20250106,124000,1861673070,9100,9100,9100,9100,0
20250106,123900,1861673070,9100,9110,9110,9100,414
20250106,123800,1857902490,9110,9110,9110,9110,270
20250106,123700,1855442790,9130,9110,9130,9110,29
20250106,123600,1855178060,9120,9110,9140,9110,1038
20250106,123500,1845708060,9100,9100,9120,9100,2053
20250106,123400,1826988260,9100,9110,9110,9100,53
20250106,123300,1826505730,9100,9090,9110,9090,448
20250106,123200,1822428960,9090,9090,9100,9090,87
20250106,123100,1821637860,9090,9090,9100,9090,71
20250106,123000,1820992190,9090,9090,9100,9090,161
20250106,122900,1819528690,9080,9080,9080,9080,117
20250106,122800,1818466330,9090,9100,9100,9090,60
20250106,122700,1817920390,9100,9090,9100,9090,210
20250106,122600,1816011370,9100,9100,9100,9090,221
20250106,122500,1814001330,9080,9100,9100,9080,146
20250106,122400,1812674270,9090,9090,9090,9090,51
20250106,122300,1812210680,9090,9080,9090,9080,125
20250106,122200,1811075410,9090,9080,9090,9080,136
20250106,122100,1809840250,9090,9090,9090,9090,27
20250106,122000,1809594820,9080,9090,9090,9070,112
20250106,121900,1808578730,9070,9080,9090,9070,923
20250106,121800,1800197900,9080,9080,9080,9080,177
20250106,121700,1798590740,9070,9070,9070,9070,176
20250106,121600,1796994420,9080,9070,9080,9070,18
20250106,121500,1796831010,9070,9070,9070,9070,6
20250106,121400,1796776590,9060,9070,9080,9060,567
20250106,121300,1791638420,9080,9090,9090,9080,511
20250106,121200,1786994440,9080,9080,9080,9080,203
20250106,121100,1785151200,9080,9080,9080,9070,1626
20250106,121000,1770393320,9080,9080,9090,9080,126
20250106,120900,1769248970,9090,9090,9090,9090,48
20250106,120800,1768812650,9080,9080,9080,9080,209
20250106,120700,1766914930,9090,9090,9090,9090,981
20250106,120600,1757997640,9080,9090,9100,9080,886
20250106,120500,1749943650,9100,9100,9100,9090,171
20250106,120400,1748387560,9100,9100,9100,9100,117
20250106,120300,1747322860,9090,9100,9100,9090,260
20250106,120200,1744956900,9100,9110,9120,9100,511
20250106,120100,1740303540,9100,9110,9110,9100,105
20250106,120000,1739348030,9120,9110,9120,9110,174
20250106,115900,1737762620,9110,9120,9120,9110,204
20250106,115800,1735903190,9120,9110,9120,9100,419
20250106,115700,1732083840,9110,9100,9120,9090,1426
20250106,115600,1719098300,9100,9090,9100,9090,367
20250106,115500,1715759500,9090,9080,9090,9080,223
20250106,115400,1713732520,9080,9080,9090,9080,211
20250106,115300,1711815560,9080,9070,9080,9070,4
20250106,115200,1711779260,9070,9070,9070,9070,3
20250106,115100,1711752050,9070,9070,9080,9070,211
20250106,115000,1709837600,9070,9070,9070,9070,146
20250106,114900,1708513380,9070,9060,9070,9060,80
20250106,114800,1707787800,9060,9070,9070,9060,200
20250106,114700,1705974840,9070,9080,9080,9070,790
20250106,114600,1698808440,9080,9080,9080,9080,160
20250106,114500,1697355640,9070,9060,9070,9060,301
20250106,114400,1694626590,9050,9070,9070,9050,450
20250106,114300,1690547150,9070,9060,9070,9060,578
20250106,114200,1685306900,9060,9050,9060,9050,382
20250106,114100,1681846970,9050,9050,9060,9050,60
20250106,114000,1681303640,9050,9050,9050,9040,444
20250106,113900,1677285690,9040,9050,9050,9040,518
20250106,113800,1672598790,9050,9070,9070,9050,473
20250106,113700,1668312880,9070,9060,9070,9060,370
20250106,113600,1664960000,9060,9050,9060,9050,187
20250106,113500,1663266880,9050,9060,9060,9050,125
20250106,113400,1662135350,9050,9050,9060,9050,70
20250106,113300,1661501340,9050,9040,9050,9040,167
20250106,113200,1659990230,9040,9030,9050,9030,1028
20250106,113100,1650702550,9020,9020,9030,9020,716
20250106,113000,1644242260,9020,9000,9020,9000,359
20250106,112900,1641005680,9000,9000,9000,9000,266
20250106,112800,1638611680,9000,8980,9000,8980,1086
20250106,112700,1628850410,8980,8980,8980,8980,70
20250106,112600,1628221810,8980,9010,9010,8980,2430
20250106,112500,1606366800,9010,9020,9030,9010,958
20250106,112400,1597729460,9010,9010,9010,9010,330
20250106,112300,1594756160,9010,9030,9030,9010,171
20250106,112200,1593212090,9030,9020,9030,9020,1047
20250106,112100,1583767550,9020,9020,9020,9020,449
20250106,112000,1579717570,9020,9030,9030,9020,814
20250106,111900,1572371420,9030,9050,9050,9030,492
20250106,111800,1567922010,9050,9050,9050,9050,515
20250106,111700,1563261260,9050,9050,9050,9050,554
20250106,111600,1558247560,9050,9060,9060,9050,97
20250106,111500,1557368890,9050,9060,9060,9050,2397
20250106,111400,1535675500,9050,9060,9060,9050,950
20250106,111300,1527068580,9050,9060,9060,9050,994
20250106,111200,1518072060,9060,9050,9060,9050,198
20250106,111100,1516278620,9050,9050,9050,9050,68
20250106,111000,1515663220,9050,9040,9050,9040,651
20250106,110900,1509773080,9040,9040,9040,9040,304
20250106,110800,1507024920,9040,9040,9040,9040,121
20250106,110700,1505931080,9030,9020,9030,9020,24
20250106,110600,1505714390,9020,9020,9020,9020,8
20250106,110500,1505642230,9020,9010,9020,9010,397
20250106,110400,1502061400,9000,9020,9020,9000,358
20250106,110300,1498835540,9020,9010,9020,9010,628
20250106,110200,1493175350,9010,9010,9020,9010,603
20250106,110100,1487739650,9010,9010,9020,9010,724
20250106,110000,1481215810,9010,9010,9010,9010,406
20250106,105900,1477557750,9010,9030,9030,9010,555
20250106,105800,1472546120,9030,9030,9030,9030,27
20250106,105700,1472302310,9030,9020,9040,9020,2865
20250106,105600,1446438790,9010,9010,9010,9010,177
20250106,105500,1444844020,9010,9000,9010,9000,1096
20250106,105400,1434972350,8990,9000,9000,8990,735
20250106,105300,1428361280,8990,8980,8990,8980,630
20250106,105200,1422697620,8980,8980,8980,8980,1450
20250106,105100,1409676620,8980,8990,8990,8980,42
20250106,105000,1409299090,8990,8990,8990,8990,420
20250106,104900,1405523290,8990,8990,8990,8990,233
20250106,104800,1403428620,8990,8990,8990,8980,2202
20250106,104700,1383653150,8990,9020,9020,8990,2255
20250106,104600,1363350940,9020,9030,9030,9020,1503
20250106,104500,1349793180,9020,9080,9080,9020,645
20250106,104400,1343960480,9080,9080,9080,9040,1320
20250106,104300,1332010290,9080,9060,9080,9050,300
20250106,104200,1329289890,9060,9040,9060,9040,1089
20250106,104100,1319440840,9040,9080,9080,9040,2213
20250106,104000,1299388820,9080,9090,9090,9080,216
20250106,103900,1297425430,9090,9100,9100,9090,3430
20250106,103800,1266245330,9100,9070,9110,9070,3190
20250106,103700,1237238400,9070,9060,9070,9050,616
20250106,103600,1231660920,9050,9040,9050,9040,1336
20250106,103500,1219577190,9030,9030,9030,9030,2458
20250106,103400,1197381450,9030,9040,9040,9030,395
20250106,103300,1193812840,9030,9030,9040,9030,533
20250106,103200,1188999720,9030,9020,9030,9010,1146
20250106,103100,1178665570,9020,8990,9020,8990,556
20250106,103000,1173652220,8990,9010,9010,8980,915
20250106,102900,1165434380,9010,8980,9020,8980,776
20250106,102800,1158440420,9010,8990,9020,8980,5247
20250106,102700,1111168440,8990,8990,8990,8960,229
20250106,102600,1109110980,8990,8990,8990,8970,324
20250106,102500,1106200470,8990,8960,8990,8960,526
20250106,102400,1101476760,8960,8970,8990,8960,343
20250106,102300,1098400600,8970,8980,8990,8970,332
20250106,102200,1095416680,8970,8970,8970,8970,352
20250106,102100,1092259240,8970,8960,8970,8960,86
20250106,102000,1091488070,8950,8950,8950,8950,235
20250106,101900,1089384820,8950,8940,8950,8940,482
20250106,101800,1085071590,8940,8940,8950,8940,453
20250106,101700,1081019770,8940,8910,8940,8910,371
20250106,101600,1077703120,8910,8910,8920,8910,772
20250106,101500,1070824590,8910,8930,8940,8910,734
20250106,101400,1064278610,8930,8920,8930,8920,248
20250106,101300,1062065910,8920,8910,8920,8910,119
20250106,101200,1061004460,8910,8900,8910,8900,663
20250106,101100,1055100450,8900,8900,8900,8900,46
20250106,101000,1054691050,8890,8900,8900,8880,1139
20250106,100900,1044567650,8890,8910,8910,8890,2988
20250106,100800,1017999170,8910,8910,8910,8910,75
20250106,100700,1017330920,8910,8910,8910,8900,191
20250106,100600,1015629320,8910,8900,8910,8900,170
20250106,100500,1014115650,8890,8910,8910,8890,3769
20250106,100400,980563210,8910,8920,8920,8910,360
20250106,100300,977355550,8920,8920,8920,8920,97
20250106,100200,976490310,8920,8920,8920,8920,341
20250106,100100,973448590,8920,8920,8920,8920,176
20250106,100000,971878670,8910,8910,8910,8910,1236
20250106,095900,960865910,8920,8920,8920,8910,436
20250106,095800,956978290,8920,8930,8930,8920,668
20250106,095700,951019000,8930,8930,8930,8920,1388
20250106,095600,938625000,8930,8920,8930,8920,139
20250106,095500,937385000,8910,8930,8930,8910,961
20250106,095400,928811210,8930,8940,8950,8930,1317
20250106,095300,917043830,8950,8940,8950,8940,122
20250106,095200,915952080,8940,8950,8950,8940,1307
20250106,095100,904259880,8940,8960,8960,8940,673
20250106,095000,898238210,8950,8970,9010,8950,1429
20250106,094900,885389090,8990,8980,8990,8980,1853
20250106,094800,868742200,8980,8990,8990,8950,2055
20250106,094700,850325570,8980,8980,8990,8980,1047
20250106,094600,840921150,8970,8950,8970,8930,3622
20250106,094500,808460290,8950,8970,8970,8950,521
20250106,094400,803791300,8970,8980,8980,8970,661
20250106,094300,797861520,8980,8980,8980,8980,2
20250106,094200,797843560,8980,8990,8990,8970,4322
20250106,094100,759040600,8990,8940,8990,8940,3238
20250106,094000,729966410,8960,8960,8970,8960,1143
20250106,093900,719720290,8960,8960,8960,8920,327
20250106,093800,716791330,8960,8950,8960,8950,590
20250106,093700,711505120,8910,8900,8950,8900,1860
20250106,093600,694886580,8940,8920,8940,8920,1886
20250106,093500,678046780,8900,8890,8900,8880,988
20250106,093400,669256830,8890,8870,8890,8870,187
20250106,093300,667597320,8870,8890,8890,8870,984
20250106,093200,658859860,8870,8860,8890,8860,546
20250106,093100,654015820,8860,8890,8890,8860,1669
20250106,093000,639181410,8860,8890,8890,8860,617
20250106,092900,633699750,8900,8900,8900,8900,788
20250106,092800,626686550,8890,8890,8900,8890,2130
20250106,092700,607750640,8880,8840,8880,8840,1130
20250106,092600,597734980,8830,8880,8880,8830,11020
20250106,092500,500324050,8880,8870,8880,8870,342
20250106,092400,497288360,8870,8870,8870,8860,74
20250106,092300,496632020,8860,8890,8890,8830,9373
20250106,092200,413563860,8890,8900,8910,8880,2863
20250106,092100,388094020,8900,8900,8900,8900,1309
20250106,092000,376443920,8900,8930,8940,8900,897
20250106,091900,368445070,8940,8940,8940,8940,777
20250106,091800,361498690,8940,8940,8940,8940,60
20250106,091700,360962290,8940,8900,8940,8900,4608
20250106,091600,319883780,8900,8900,8900,8900,1420
20250106,091500,307245780,8890,8900,8900,8890,1434
20250106,091400,294483190,8900,8930,8930,8900,1428
20250106,091300,281760710,8930,8920,8940,8910,55
20250106,091200,281269530,8910,8920,8940,8910,90
20250106,091100,280465450,8920,8930,8940,8920,704
20250106,091000,274175730,8920,8920,8920,8910,1136
20250106,090900,264044510,8920,8930,8930,8920,353
20250106,090800,260894840,8930,8930,8940,8930,2168
20250106,090700,241521200,8890,8890,8930,8880,5015
20250106,090600,196895340,8900,8920,8920,8890,3889
20250106,090500,162303430,8910,8930,8930,8910,475
20250106,090400,158067260,8930,8930,8940,8880,5799
20250106,090300,106434240,8930,8960,8960,8920,1719
20250106,090200,91074130,8950,8890,8950,8890,476
20250106,090100,86827710,8890,8910,8910,8860,2615
20250106,090000,63610980,8900,8970,8970,8880,7067