KissMeData/175140/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,203200,804130790,5270,5270,5270,5270,4463
20250109,203100,804130790,5270,5270,5270,5270,0
20250109,203000,804130790,5270,5270,5270,5270,0
20250109,202900,804130790,5270,5270,5270,5270,0
20250109,202800,804130790,5270,5270,5270,5270,0
20250109,202700,804130790,5270,5270,5270,5270,0
20250109,202600,804130790,5270,5270,5270,5270,0
20250109,202500,804130790,5270,5270,5270,5270,0
20250109,202400,804130790,5270,5270,5270,5270,0
20250109,202300,804130790,5270,5270,5270,5270,0
20250109,202200,804130790,5270,5270,5270,5270,0
20250109,202100,804130790,5270,5270,5270,5270,0
20250109,202000,804130790,5270,5270,5270,5270,0
20250109,201900,804130790,5270,5270,5270,5270,0
20250109,201800,804130790,5270,5270,5270,5270,0
20250109,201700,804130790,5270,5270,5270,5270,0
20250109,201600,804130790,5270,5270,5270,5270,0
20250109,201500,804130790,5270,5270,5270,5270,0
20250109,201400,804130790,5270,5270,5270,5270,0
20250109,201300,804130790,5270,5270,5270,5270,0
20250109,201200,804130790,5270,5270,5270,5270,0
20250109,201100,804130790,5270,5270,5270,5270,0
20250109,201000,804130790,5270,5270,5270,5270,0
20250109,200900,804130790,5270,5270,5270,5270,0
20250109,200800,804130790,5270,5270,5270,5270,0
20250109,200700,804130790,5270,5270,5270,5270,0
20250109,200600,804130790,5270,5270,5270,5270,0
20250109,200500,804130790,5270,5270,5270,5270,0
20250109,200400,804130790,5270,5270,5270,5270,0
20250109,200300,804130790,5270,5270,5270,5270,0
20250109,200200,804130790,5270,5270,5270,5270,4463
20250109,200100,804130790,5270,5270,5270,5270,0
20250109,200000,804130790,5270,5270,5270,5270,0
20250109,195900,804130790,5270,5270,5270,5270,0
20250109,195800,804130790,5270,5270,5270,5270,0
20250109,195700,804130790,5270,5270,5270,5270,0
20250109,195600,804130790,5270,5270,5270,5270,0
20250109,195500,804130790,5270,5270,5270,5270,0
20250109,195400,804130790,5270,5270,5270,5270,0
20250109,195300,804130790,5270,5270,5270,5270,0
20250109,195200,804130790,5270,5270,5270,5270,0
20250109,195100,804130790,5270,5270,5270,5270,0
20250109,195000,804130790,5270,5270,5270,5270,0
20250109,194900,804130790,5270,5270,5270,5270,0
20250109,194800,804130790,5270,5270,5270,5270,0
20250109,194700,804130790,5270,5270,5270,5270,0
20250109,194600,804130790,5270,5270,5270,5270,0
20250109,194500,804130790,5270,5270,5270,5270,0
20250109,194400,804130790,5270,5270,5270,5270,0
20250109,194300,804130790,5270,5270,5270,5270,0
20250109,194200,804130790,5270,5270,5270,5270,0
20250109,194100,804130790,5270,5270,5270,5270,0
20250109,194000,804130790,5270,5270,5270,5270,0
20250109,193900,804130790,5270,5270,5270,5270,0
20250109,193800,804130790,5270,5270,5270,5270,0
20250109,193700,804130790,5270,5270,5270,5270,0
20250109,193600,804130790,5270,5270,5270,5270,0
20250109,193500,804130790,5270,5270,5270,5270,0
20250109,193400,804130790,5270,5270,5270,5270,0
20250109,193300,804130790,5270,5270,5270,5270,0
20250109,193200,804130790,5270,5270,5270,5270,4463
20250109,193100,804130790,5270,5270,5270,5270,0
20250109,193000,804130790,5270,5270,5270,5270,0
20250109,192900,804130790,5270,5270,5270,5270,0
20250109,192800,804130790,5270,5270,5270,5270,0
20250109,192700,804130790,5270,5270,5270,5270,0
20250109,192600,804130790,5270,5270,5270,5270,0
20250109,192500,804130790,5270,5270,5270,5270,0
20250109,192400,804130790,5270,5270,5270,5270,0
20250109,192300,804130790,5270,5270,5270,5270,0
20250109,192200,804130790,5270,5270,5270,5270,0
20250109,192100,804130790,5270,5270,5270,5270,0
20250109,192000,804130790,5270,5270,5270,5270,0
20250109,191900,804130790,5270,5270,5270,5270,0
20250109,191800,804130790,5270,5270,5270,5270,0
20250109,191700,804130790,5270,5270,5270,5270,0
20250109,191600,804130790,5270,5270,5270,5270,0
20250109,191500,804130790,5270,5270,5270,5270,0
20250109,191400,804130790,5270,5270,5270,5270,0
20250109,191300,804130790,5270,5270,5270,5270,0
20250109,191200,804130790,5270,5270,5270,5270,0
20250109,191100,804130790,5270,5270,5270,5270,0
20250109,191000,804130790,5270,5270,5270,5270,0
20250109,190900,804130790,5270,5270,5270,5270,0
20250109,190800,804130790,5270,5270,5270,5270,0
20250109,190700,804130790,5270,5270,5270,5270,0
20250109,190600,804130790,5270,5270,5270,5270,0
20250109,190500,804130790,5270,5270,5270,5270,0
20250109,190400,804130790,5270,5270,5270,5270,0
20250109,190300,804130790,5270,5270,5270,5270,0
20250109,190200,804130790,5270,5270,5270,5270,4463
20250109,190100,804130790,5270,5270,5270,5270,0
20250109,190000,804130790,5270,5270,5270,5270,0
20250109,185900,804130790,5270,5270,5270,5270,0
20250109,185800,804130790,5270,5270,5270,5270,0
20250109,185700,804130790,5270,5270,5270,5270,0
20250109,185600,804130790,5270,5270,5270,5270,0
20250109,185500,804130790,5270,5270,5270,5270,0
20250109,185400,804130790,5270,5270,5270,5270,0
20250109,185300,804130790,5270,5270,5270,5270,0
20250109,185200,804130790,5270,5270,5270,5270,0
20250109,185100,804130790,5270,5270,5270,5270,0
20250109,185000,804130790,5270,5270,5270,5270,0
20250109,184900,804130790,5270,5270,5270,5270,0
20250109,184800,804130790,5270,5270,5270,5270,0
20250109,184700,804130790,5270,5270,5270,5270,0
20250109,184600,804130790,5270,5270,5270,5270,0
20250109,184500,804130790,5270,5270,5270,5270,0
20250109,184400,804130790,5270,5270,5270,5270,0
20250109,184300,804130790,5270,5270,5270,5270,0
20250109,184200,804130790,5270,5270,5270,5270,0
20250109,184100,804130790,5270,5270,5270,5270,0
20250109,184000,804130790,5270,5270,5270,5270,0
20250109,183900,804130790,5270,5270,5270,5270,0
20250109,183800,804130790,5270,5270,5270,5270,0
20250109,183700,804130790,5270,5270,5270,5270,0
20250109,183600,804130790,5270,5270,5270,5270,0
20250109,183500,804130790,5270,5270,5270,5270,0
20250109,183400,804130790,5270,5270,5270,5270,0
20250109,183300,804130790,5270,5270,5270,5270,0
20250109,183200,804130790,5270,5270,5270,5270,4463
20250109,183100,804130790,5270,5270,5270,5270,0
20250109,183000,804130790,5270,5270,5270,5270,0
20250109,182900,804130790,5270,5270,5270,5270,0
20250109,182800,804130790,5270,5270,5270,5270,0
20250109,182700,804130790,5270,5270,5270,5270,0
20250109,182600,804130790,5270,5270,5270,5270,0
20250109,182500,804130790,5270,5270,5270,5270,0
20250109,182400,804130790,5270,5270,5270,5270,0
20250109,182300,804130790,5270,5270,5270,5270,0
20250109,182200,804130790,5270,5270,5270,5270,0
20250109,182100,804130790,5270,5270,5270,5270,0
20250109,182000,804130790,5270,5270,5270,5270,0
20250109,181900,804130790,5270,5270,5270,5270,0
20250109,181800,804130790,5270,5270,5270,5270,0
20250109,181700,804130790,5270,5270,5270,5270,0
20250109,181600,804130790,5270,5270,5270,5270,0
20250109,181500,804130790,5270,5270,5270,5270,0
20250109,181400,804130790,5270,5270,5270,5270,0
20250109,181300,804130790,5270,5270,5270,5270,0
20250109,181200,804130790,5270,5270,5270,5270,0
20250109,181100,804130790,5270,5270,5270,5270,0
20250109,181000,804130790,5270,5270,5270,5270,0
20250109,180900,804130790,5270,5270,5270,5270,0
20250109,180800,804130790,5270,5270,5270,5270,0
20250109,180700,804130790,5270,5270,5270,5270,0
20250109,180600,804130790,5270,5270,5270,5270,0
20250109,180500,804130790,5270,5270,5270,5270,0
20250109,180400,804130790,5270,5270,5270,5270,0
20250109,180300,804130790,5270,5270,5270,5270,0
20250109,180200,804130790,5270,5270,5270,5270,4463
20250109,180100,804130790,5270,5270,5270,5270,0
20250109,180000,804130790,5270,5270,5270,5270,0
20250109,175900,804130790,5270,5270,5270,5270,0
20250109,175800,804130790,5270,5270,5270,5270,0
20250109,175700,804130790,5270,5270,5270,5270,0
20250109,175600,804130790,5270,5270,5270,5270,0
20250109,175500,804130790,5270,5270,5270,5270,0
20250109,175400,804130790,5270,5270,5270,5270,0
20250109,175300,804130790,5270,5270,5270,5270,0
20250109,175200,804130790,5270,5270,5270,5270,0
20250109,175100,804130790,5270,5270,5270,5270,0
20250109,175000,804130790,5270,5270,5270,5270,0
20250109,174900,804130790,5270,5270,5270,5270,0
20250109,174800,804130790,5270,5270,5270,5270,0
20250109,174700,804130790,5270,5270,5270,5270,0
20250109,174600,804130790,5270,5270,5270,5270,0
20250109,174500,804130790,5270,5270,5270,5270,0
20250109,174400,804130790,5270,5270,5270,5270,0
20250109,174300,804130790,5270,5270,5270,5270,0
20250109,174200,804130790,5270,5270,5270,5270,0
20250109,174100,804130790,5270,5270,5270,5270,0
20250109,174000,804130790,5270,5270,5270,5270,0
20250109,173900,804130790,5270,5270,5270,5270,0
20250109,173800,804130790,5270,5270,5270,5270,0
20250109,173700,804130790,5270,5270,5270,5270,0
20250109,173600,804130790,5270,5270,5270,5270,0
20250109,173500,804130790,5270,5270,5270,5270,0
20250109,173400,804130790,5270,5270,5270,5270,0
20250109,173300,804130790,5270,5270,5270,5270,0
20250109,173200,804130790,5270,5270,5270,5270,4463
20250109,173100,804130790,5270,5270,5270,5270,0
20250109,173000,804130790,5270,5270,5270,5270,0
20250109,172900,804130790,5270,5270,5270,5270,0
20250109,172800,804130790,5270,5270,5270,5270,0
20250109,172700,804130790,5270,5270,5270,5270,0
20250109,172600,804130790,5270,5270,5270,5270,0
20250109,172500,804130790,5270,5270,5270,5270,0
20250109,172400,804130790,5270,5270,5270,5270,0
20250109,172300,804130790,5270,5270,5270,5270,0
20250109,172200,804130790,5270,5270,5270,5270,0
20250109,172100,804130790,5270,5270,5270,5270,0
20250109,172000,804130790,5270,5270,5270,5270,0
20250109,171900,804130790,5270,5270,5270,5270,0
20250109,171800,804130790,5270,5270,5270,5270,0
20250109,171700,804130790,5270,5270,5270,5270,0
20250109,171600,804130790,5270,5270,5270,5270,0
20250109,171500,804130790,5270,5270,5270,5270,0
20250109,171400,804130790,5270,5270,5270,5270,0
20250109,171300,804130790,5270,5270,5270,5270,0
20250109,171200,804130790,5270,5270,5270,5270,0
20250109,171100,804130790,5270,5270,5270,5270,0
20250109,171000,804130790,5270,5270,5270,5270,0
20250109,170900,804130790,5270,5270,5270,5270,0
20250109,170800,804130790,5270,5270,5270,5270,0
20250109,170700,804130790,5270,5270,5270,5270,0
20250109,170600,804130790,5270,5270,5270,5270,0
20250109,170500,804130790,5270,5270,5270,5270,0
20250109,170400,804130790,5270,5270,5270,5270,0
20250109,170300,804130790,5270,5270,5270,5270,0
20250109,170200,804130790,5270,5270,5270,5270,4463
20250109,170100,804130790,5270,5270,5270,5270,0
20250109,170000,804130790,5270,5270,5270,5270,0
20250109,165900,804130790,5270,5270,5270,5270,0
20250109,165800,804130790,5270,5270,5270,5270,0
20250109,165700,804130790,5270,5270,5270,5270,0
20250109,165600,804130790,5270,5270,5270,5270,0
20250109,165500,804130790,5270,5270,5270,5270,0
20250109,165400,804130790,5270,5270,5270,5270,0
20250109,165300,804130790,5270,5270,5270,5270,0
20250109,165200,804130790,5270,5270,5270,5270,0
20250109,165100,804130790,5270,5270,5270,5270,0
20250109,165000,804130790,5270,5270,5270,5270,0
20250109,164900,804130790,5270,5270,5270,5270,0
20250109,164800,804130790,5270,5270,5270,5270,0
20250109,164700,804130790,5270,5270,5270,5270,0
20250109,164600,804130790,5270,5270,5270,5270,0
20250109,164500,804130790,5270,5270,5270,5270,0
20250109,164400,804130790,5270,5270,5270,5270,0
20250109,164300,804130790,5270,5270,5270,5270,0
20250109,164200,804130790,5270,5270,5270,5270,0
20250109,164100,804130790,5270,5270,5270,5270,0
20250109,164000,804130790,5270,5270,5270,5270,0
20250109,163900,804130790,5270,5270,5270,5270,0
20250109,163800,804130790,5270,5270,5270,5270,0
20250109,163700,804130790,5270,5270,5270,5270,0
20250109,163600,804130790,5270,5270,5270,5270,0
20250109,163500,804130790,5270,5270,5270,5270,0
20250109,163400,804130790,5270,5270,5270,5270,0
20250109,163300,804130790,5270,5270,5270,5270,0
20250109,163200,804130790,5270,5270,5270,5270,4463
20250109,163100,804130790,5270,5270,5270,5270,0
20250109,163000,804130790,5270,5270,5270,5270,0
20250109,162900,804130790,5270,5270,5270,5270,0
20250109,162800,804130790,5270,5270,5270,5270,0
20250109,162700,804130790,5270,5270,5270,5270,0
20250109,162600,804130790,5270,5270,5270,5270,0
20250109,162500,804130790,5270,5270,5270,5270,0
20250109,162400,804130790,5270,5270,5270,5270,0
20250109,162300,804130790,5270,5270,5270,5270,0
20250109,162200,804130790,5270,5270,5270,5270,0
20250109,162100,804130790,5270,5270,5270,5270,0
20250109,162000,804130790,5270,5270,5270,5270,0
20250109,161900,804130790,5270,5270,5270,5270,0
20250109,161800,804130790,5270,5270,5270,5270,0
20250109,161700,804130790,5270,5270,5270,5270,0
20250109,161600,804130790,5270,5270,5270,5270,0
20250109,161500,804130790,5270,5270,5270,5270,0
20250109,161400,804130790,5270,5270,5270,5270,0
20250109,161300,804130790,5270,5270,5270,5270,0
20250109,161200,804130790,5270,5270,5270,5270,0
20250109,161100,804130790,5270,5270,5270,5270,0
20250109,161000,804130790,5270,5270,5270,5270,0
20250109,160900,804130790,5270,5270,5270,5270,0
20250109,160800,804130790,5270,5270,5270,5270,0
20250109,160700,804130790,5270,5270,5270,5270,0
20250109,160600,804130790,5270,5270,5270,5270,0
20250109,160500,804130790,5270,5270,5270,5270,0
20250109,160400,804130790,5270,5270,5270,5270,0
20250109,160300,804130790,5270,5270,5270,5270,0
20250109,160200,804130790,5270,5270,5270,5270,4463
20250109,160100,804130790,5270,5270,5270,5270,0
20250109,160000,804130790,5270,5270,5270,5270,0
20250109,155900,804130790,5270,5270,5270,5270,0
20250109,155800,804130790,5270,5270,5270,5270,0
20250109,155700,804130790,5270,5270,5270,5270,0
20250109,155600,804130790,5270,5270,5270,5270,0
20250109,155500,804130790,5270,5270,5270,5270,0
20250109,155400,804130790,5270,5270,5270,5270,0
20250109,155300,804130790,5270,5270,5270,5270,0
20250109,155200,804130790,5270,5270,5270,5270,0
20250109,155100,804130790,5270,5270,5270,5270,0
20250109,155000,804130790,5270,5270,5270,5270,0
20250109,154900,804130790,5270,5270,5270,5270,0
20250109,154800,804130790,5270,5270,5270,5270,0
20250109,154700,804130790,5270,5270,5270,5270,0
20250109,154600,804130790,5270,5270,5270,5270,0
20250109,154500,804130790,5270,5270,5270,5270,0
20250109,154400,804130790,5270,5270,5270,5270,0
20250109,154300,804130790,5270,5270,5270,5270,0
20250109,154200,804130790,5270,5270,5270,5270,0
20250109,154100,804130790,5270,5270,5270,5270,0
20250109,154000,804130790,5270,5270,5270,5270,0
20250109,153900,804130790,5270,5270,5270,5270,0
20250109,153800,804130790,5270,5270,5270,5270,0
20250109,153700,804130790,5270,5270,5270,5270,0
20250109,153600,804130790,5270,5270,5270,5270,0
20250109,153500,804130790,5270,5270,5270,5270,0
20250109,153400,804130790,5270,5270,5270,5270,0
20250109,153300,804130790,5270,5270,5270,5270,0
20250109,153200,804130790,5270,5270,5270,5270,4463
20250109,153100,804130790,5270,5270,5270,5270,0
20250109,153000,804130790,5270,5270,5270,5270,4463
20250109,152900,780610780,5310,5310,5310,5310,0
20250109,152800,780610780,5310,5310,5310,5310,0
20250109,152700,780610780,5310,5310,5310,5310,0
20250109,152600,780610780,5310,5310,5310,5310,0
20250109,152500,780610780,5310,5310,5310,5310,0
20250109,152400,780610780,5310,5310,5310,5310,0
20250109,152300,780610780,5310,5310,5310,5310,0
20250109,152200,780610780,5310,5310,5310,5310,0
20250109,152100,780610780,5310,5310,5310,5310,0
20250109,152000,780610780,5310,5310,5310,5310,0
20250109,151900,780610780,5310,5300,5310,5300,572
20250109,151800,777575750,5310,5310,5310,5300,792
20250109,151700,773373510,5310,5310,5310,5310,100
20250109,151600,772842510,5310,5310,5310,5310,1
20250109,151500,772837200,5300,5300,5310,5300,148
20250109,151400,772052230,5300,5300,5300,5300,200
20250109,151300,770992230,5310,5310,5310,5310,0
20250109,151200,770992230,5310,5310,5310,5310,0
20250109,151100,770992230,5310,5300,5310,5300,462
20250109,151000,768543620,5310,5320,5320,5300,592
20250109,150900,765400840,5320,5320,5320,5310,10
20250109,150800,765347660,5320,5320,5320,5320,0
20250109,150700,765347660,5320,5310,5320,5310,75
20250109,150600,764949400,5320,5320,5320,5320,0
20250109,150500,764949400,5320,5310,5320,5310,802
20250109,150400,760690770,5290,5290,5290,5290,13
20250109,150300,760622000,5310,5310,5310,5310,0
20250109,150200,760622000,5310,5300,5310,5300,51
20250109,150100,760351690,5320,5320,5320,5320,0
20250109,150000,760351690,5320,5320,5320,5320,0
20250109,145900,760351690,5320,5320,5320,5320,0
20250109,145800,760351690,5320,5280,5320,5280,21
20250109,145700,760240730,5320,5320,5320,5320,0
20250109,145600,760240730,5320,5320,5320,5320,0
20250109,145500,760240730,5320,5320,5320,5320,0
20250109,145400,760240730,5320,5320,5320,5320,0
20250109,145300,760240730,5320,5320,5320,5320,45
20250109,145200,760001330,5320,5310,5320,5280,389
20250109,145100,757944330,5310,5310,5310,5310,1178
20250109,145000,751689150,5310,5310,5310,5310,0
20250109,144900,751689150,5310,5310,5310,5310,0
20250109,144800,751689150,5310,5310,5310,5310,0
20250109,144700,751689150,5310,5310,5310,5310,0
20250109,144600,751689150,5310,5300,5310,5290,569
20250109,144500,748674440,5300,5300,5300,5280,5001
20250109,144400,722242000,5360,5360,5360,5360,0
20250109,144300,722242000,5360,5360,5360,5360,21
20250109,144200,722129440,5360,5310,5360,5310,11
20250109,144100,722070980,5360,5360,5360,5360,0
20250109,144000,722070980,5360,5350,5360,5350,103
20250109,143900,721518920,5300,5350,5360,5300,2002
20250109,143800,710801830,5350,5320,5350,5320,2000
20250109,143700,700120070,5320,5320,5320,5320,0
20250109,143600,700120070,5320,5320,5320,5320,469
20250109,143500,697624990,5320,5300,5320,5300,195
20250109,143400,696589550,5310,5310,5310,5310,0
20250109,143300,696589550,5310,5310,5310,5310,1
20250109,143200,696584240,5300,5300,5300,5300,427
20250109,143100,694321140,5300,5280,5300,5280,31
20250109,143000,694157440,5300,5300,5300,5300,0
20250109,142900,694157440,5300,5300,5300,5300,0
20250109,142800,694157440,5300,5300,5300,5300,0
20250109,142700,694157440,5300,5300,5300,5300,0
20250109,142600,694157440,5300,5300,5300,5290,364
20250109,142500,692230830,5300,5300,5300,5300,0
20250109,142400,692230830,5300,5290,5300,5290,61
20250109,142300,691908130,5300,5300,5300,5300,0
20250109,142200,691908130,5300,5300,5300,5300,0
20250109,142100,691908130,5300,5300,5300,5300,0
20250109,142000,691908130,5300,5290,5300,5290,5
20250109,141900,691881670,5300,5300,5300,5300,0
20250109,141800,691881670,5300,5290,5300,5290,52
20250109,141700,691606580,5300,5300,5300,5300,0
20250109,141600,691606580,5300,5300,5300,5300,0
20250109,141500,691606580,5300,5300,5300,5300,1
20250109,141400,691601280,5300,5300,5300,5300,0
20250109,141300,691601280,5300,5300,5300,5300,0
20250109,141200,691601280,5300,5300,5300,5300,300
20250109,141100,690011280,5300,5300,5300,5300,0
20250109,141000,690011280,5300,5300,5300,5300,0
20250109,140900,690011280,5300,5300,5300,5300,0
20250109,140800,690011280,5300,5280,5300,5280,315
20250109,140700,688345920,5290,5290,5290,5290,553
20250109,140600,685420550,5300,5300,5300,5300,500
20250109,140500,682770550,5300,5300,5300,5300,2
20250109,140400,682759950,5300,5300,5300,5300,0
20250109,140300,682759950,5300,5300,5300,5300,60
20250109,140200,682441950,5290,5290,5290,5290,216
20250109,140100,681299310,5310,5300,5310,5300,101
20250109,140000,680764000,5310,5310,5310,5310,0
20250109,135900,680764000,5310,5310,5310,5310,0
20250109,135800,680764000,5310,5310,5310,5310,0
20250109,135700,680764000,5310,5310,5310,5310,0
20250109,135600,680764000,5310,5310,5310,5310,0
20250109,135500,680764000,5310,5310,5310,5310,1
20250109,135400,680758690,5310,5310,5310,5310,0
20250109,135300,680758690,5310,5310,5310,5310,0
20250109,135200,680758690,5310,5310,5310,5310,0
20250109,135100,680758690,5310,5300,5310,5300,612
20250109,135000,677515080,5320,5320,5320,5320,0
20250109,134900,677515080,5320,5320,5320,5320,0
20250109,134800,677515080,5320,5320,5320,5320,0
20250109,134700,677515080,5320,5320,5320,5320,1
20250109,134600,677509760,5300,5300,5300,5300,3
20250109,134500,677493860,5320,5320,5320,5320,0
20250109,134400,677493860,5320,5320,5320,5320,0
20250109,134300,677493860,5320,5320,5320,5320,50
20250109,134200,677227860,5320,5320,5320,5320,0
20250109,134100,677227860,5320,5320,5320,5320,0
20250109,134000,677227860,5320,5300,5320,5300,201
20250109,133900,676161540,5300,5290,5300,5290,214
20250109,133800,675029470,5300,5300,5300,5300,0
20250109,133700,675029470,5300,5300,5300,5300,160
20250109,133600,674181470,5310,5300,5310,5300,201
20250109,133500,673116160,5310,5320,5320,5290,5
20250109,133400,673089640,5320,5320,5320,5320,1
20250109,133300,673084320,5290,5290,5290,5290,0
20250109,133200,673084320,5290,5290,5300,5290,223
20250109,133100,671902650,5320,5310,5320,5310,201
20250109,133000,670835330,5320,5320,5320,5320,0
20250109,132900,670835330,5320,5320,5320,5320,1
20250109,132800,670830010,5300,5300,5300,5300,500
20250109,132700,668180010,5320,5320,5320,5320,1
20250109,132600,668174690,5280,5310,5310,5280,2608
20250109,132500,654359810,5350,5340,5350,5340,301
20250109,132400,652752460,5340,5340,5340,5340,0
20250109,132300,652752460,5340,5340,5340,5340,301
20250109,132200,651145120,5340,5340,5340,5340,1
20250109,132100,651139780,5320,5360,5360,5320,61
20250109,132000,650815220,5360,5360,5360,5360,7
20250109,131900,650777700,5360,5350,5360,5350,301
20250109,131800,649167340,5360,5360,5360,5320,133
20250109,131700,648459600,5320,5360,5360,5320,220
20250109,131600,647289160,5350,5350,5350,5350,0
20250109,131500,647289160,5350,5350,5350,5350,0
20250109,131400,647289160,5350,5350,5350,5350,0
20250109,131300,647289160,5350,5350,5350,5350,0
20250109,131200,647289160,5350,5350,5350,5350,0
20250109,131100,647289160,5350,5350,5350,5350,0
20250109,131000,647289160,5350,5350,5350,5350,0
20250109,130900,647289160,5350,5350,5350,5350,10
20250109,130800,647235660,5340,5340,5340,5340,162
20250109,130700,646370580,5340,5340,5340,5300,135
20250109,130600,645649920,5340,5340,5340,5340,0
20250109,130500,645649920,5340,5340,5340,5340,30
20250109,130400,645489720,5340,5300,5340,5300,190
20250109,130300,644482680,5340,5340,5340,5340,2
20250109,130200,644472000,5340,5340,5340,5340,6
20250109,130100,644439960,5310,5310,5310,5310,0
20250109,130000,644439960,5310,5310,5310,5310,157
20250109,125900,643606290,5360,5310,5360,5310,151
20250109,125800,642804430,5310,5320,5320,5310,11
20250109,125700,642745920,5360,5360,5360,5360,0
20250109,125600,642745920,5360,5360,5360,5360,0
20250109,125500,642745920,5360,5360,5360,5360,2
20250109,125400,642735200,5360,5360,5360,5360,0
20250109,125300,642735200,5360,5360,5360,5360,2
20250109,125200,642724480,5370,5340,5370,5310,4107
20250109,125100,620889200,5370,5370,5370,5370,0
20250109,125000,620889200,5370,5370,5370,5370,1
20250109,124900,620883830,5340,5350,5370,5340,34
20250109,124800,620701580,5350,5350,5350,5350,0
20250109,124700,620701580,5350,5350,5350,5350,8
20250109,124600,620658780,5360,5360,5360,5360,1
20250109,124500,620653420,5340,5340,5340,5340,87
20250109,124400,620188840,5350,5350,5350,5350,0
20250109,124300,620188840,5350,5350,5350,5350,1
20250109,124200,620183490,5350,5350,5350,5340,3
20250109,124100,620167450,5340,5360,5360,5340,46
20250109,124000,619921780,5340,5340,5340,5340,100
20250109,123900,619387780,5370,5370,5370,5370,1
20250109,123800,619382410,5350,5350,5350,5350,1
20250109,123700,619377060,5370,5340,5370,5340,2
20250109,123600,619366350,5370,5340,5370,5340,3
20250109,123500,619350300,5370,5340,5370,5340,2
20250109,123400,619339590,5380,5340,5380,5340,371
20250109,123300,617358410,5340,5350,5350,5340,131
20250109,123200,616658720,5380,5380,5380,5380,4
20250109,123100,616637200,5380,5380,5380,5380,2
20250109,123000,616626440,5380,5340,5380,5340,46
20250109,122900,616380500,5380,5380,5380,5380,0
20250109,122800,616380500,5380,5340,5380,5340,252
20250109,122700,615034740,5390,5390,5390,5390,0
20250109,122600,615034740,5390,5390,5390,5390,0
20250109,122500,615034740,5390,5390,5390,5390,0
20250109,122400,615034740,5390,5370,5390,5360,164
20250109,122300,614150990,5390,5390,5390,5390,0
20250109,122200,614150990,5390,5390,5390,5390,70
20250109,122100,613773690,5390,5390,5390,5390,0
20250109,122000,613773690,5390,5390,5390,5390,3
20250109,121900,613757520,5390,5370,5390,5340,279
20250109,121800,612266920,5390,5380,5390,5380,46
20250109,121700,612019430,5380,5380,5380,5380,0
20250109,121600,612019430,5380,5380,5380,5380,10
20250109,121500,611965630,5390,5390,5390,5390,5
20250109,121400,611938680,5390,5380,5390,5380,278
20250109,121300,610440310,5390,5380,5390,5380,176
20250109,121200,609492410,5380,5360,5400,5360,8495
20250109,121100,563742680,5360,5360,5360,5360,0
20250109,121000,563742680,5360,5360,5360,5360,131
20250109,120900,563040520,5360,5360,5360,5360,200
20250109,120800,561968520,5360,5360,5360,5360,0
20250109,120700,561968520,5360,5360,5360,5340,503
20250109,120600,559272460,5380,5380,5380,5380,0
20250109,120500,559272460,5380,5380,5380,5380,0
20250109,120400,559272460,5380,5350,5380,5350,301
20250109,120300,557662080,5380,5360,5380,5340,2457
20250109,120200,544475660,5350,5340,5350,5340,2594
20250109,120100,530608900,5300,5300,5300,5300,59
20250109,120000,530296200,5340,5320,5340,5310,407
20250109,115900,528129330,5290,5320,5320,5290,36
20250109,115800,527938710,5320,5320,5320,5320,130
20250109,115700,527247110,5320,5320,5320,5320,0
20250109,115600,527247110,5320,5320,5320,5320,0
20250109,115500,527247110,5320,5320,5320,5320,0
20250109,115400,527247110,5320,5320,5320,5320,100
20250109,115300,526715110,5320,5310,5320,5310,401
20250109,115200,524582150,5310,5280,5310,5280,410
20250109,115100,522414140,5280,5280,5280,5280,1000
20250109,115000,517134140,5280,5280,5280,5280,0
20250109,114900,517134140,5280,5280,5280,5280,0
20250109,114800,517134140,5280,5280,5280,5280,2
20250109,114700,517123580,5280,5280,5280,5280,1
20250109,114600,517118300,5280,5280,5280,5280,132
20250109,114500,516421340,5280,5280,5280,5280,0
20250109,114400,516421340,5280,5280,5280,5280,0
20250109,114300,516421340,5280,5280,5280,5280,0
20250109,114200,516421340,5280,5280,5280,5280,0
20250109,114100,516421340,5280,5270,5280,5270,201
20250109,114000,515362060,5280,5260,5280,5260,510
20250109,113900,512675260,5270,5270,5270,5270,0
20250109,113800,512675260,5270,5270,5270,5270,0
20250109,113700,512675260,5270,5270,5270,5270,0
20250109,113600,512675260,5270,5270,5270,5270,0
20250109,113500,512675260,5270,5270,5270,5270,0
20250109,113400,512675260,5270,5270,5270,5270,0
20250109,113300,512675260,5270,5270,5270,5270,0
20250109,113200,512675260,5270,5270,5270,5270,0
20250109,113100,512675260,5270,5270,5270,5270,0
20250109,113000,512675260,5270,5270,5270,5270,0
20250109,112900,512675260,5270,5270,5270,5270,30
20250109,112800,512517160,5270,5270,5270,5270,0
20250109,112700,512517160,5270,5270,5270,5270,40
20250109,112600,512306360,5270,5270,5270,5270,0
20250109,112500,512306360,5270,5270,5270,5270,480
20250109,112400,509776760,5270,5270,5270,5270,0
20250109,112300,509776760,5270,5270,5270,5270,0
20250109,112200,509776760,5270,5270,5270,5270,0
20250109,112100,509776760,5270,5270,5270,5270,5
20250109,112000,509750410,5270,5270,5270,5270,0
20250109,111900,509750410,5270,5270,5270,5270,0
20250109,111800,509750410,5270,5270,5270,5270,0
20250109,111700,509750410,5270,5270,5270,5270,1
20250109,111600,509745140,5270,5270,5270,5270,0
20250109,111500,509745140,5270,5270,5270,5270,0
20250109,111400,509745140,5270,5270,5270,5230,2121
20250109,111300,498648050,5270,5270,5270,5270,0
20250109,111200,498648050,5270,5270,5270,5270,10
20250109,111100,498595350,5280,5280,5280,5280,1
20250109,111000,498590070,5240,5240,5240,5240,7
20250109,110900,498553390,5260,5260,5260,5260,39
20250109,110800,498348250,5260,5250,5260,5250,2
20250109,110700,498337740,5280,5280,5280,5280,0
20250109,110600,498337740,5280,5280,5280,5280,0
20250109,110500,498337740,5280,5280,5280,5280,0
20250109,110400,498337740,5280,5280,5280,5280,0
20250109,110300,498337740,5280,5280,5280,5280,0
20250109,110200,498337740,5280,5280,5280,5280,0
20250109,110100,498337740,5280,5280,5280,5280,0
20250109,110000,498337740,5280,5260,5280,5260,10
20250109,105900,498285120,5280,5260,5280,5260,37
20250109,105800,498090480,5260,5260,5260,5260,0
20250109,105700,498090480,5260,5260,5260,5260,0
20250109,105600,498090480,5260,5260,5260,5260,0
20250109,105500,498090480,5260,5230,5260,5230,101
20250109,105400,497562220,5230,5230,5230,5230,100
20250109,105300,497039220,5260,5250,5260,5250,100
20250109,105200,496514210,5260,5260,5260,5260,295
20250109,105100,494962510,5280,5280,5280,5280,0
20250109,105000,494962510,5280,5260,5280,5260,7
20250109,104900,494925640,5280,5280,5280,5280,0
20250109,104800,494925640,5280,5280,5280,5280,0
20250109,104700,494925640,5280,5270,5280,5270,2
20250109,104600,494915090,5260,5260,5260,5260,2
20250109,104500,494904570,5280,5280,5280,5280,100
20250109,104400,494376570,5290,5290,5290,5290,0
20250109,104300,494376570,5290,5290,5290,5290,0
20250109,104200,494376570,5290,5290,5290,5290,0
20250109,104100,494376570,5290,5290,5290,5290,53
20250109,104000,494096200,5300,5300,5300,5300,0
20250109,103900,494096200,5300,5260,5300,5260,101
20250109,103800,493564900,5260,5260,5260,5260,104
20250109,103700,493017860,5300,5300,5300,5300,0
20250109,103600,493017860,5300,5300,5300,5300,0
20250109,103500,493017860,5300,5300,5300,5300,0
20250109,103400,493017860,5300,5300,5300,5300,0
20250109,103300,493017860,5300,5280,5300,5260,702
20250109,103200,489324190,5300,5300,5300,5300,100
20250109,103100,488794190,5300,5280,5300,5280,103
20250109,103000,488250310,5310,5310,5310,5310,0
20250109,102900,488250310,5310,5310,5310,5310,5
20250109,102800,488223760,5320,5320,5320,5320,0
20250109,102700,488223760,5320,5320,5320,5320,0
20250109,102600,488223760,5320,5320,5320,5320,0
20250109,102500,488223760,5320,5320,5320,5320,0
20250109,102400,488223760,5320,5320,5320,5320,0
20250109,102300,488223760,5320,5310,5320,5310,100
20250109,102200,487691780,5320,5320,5320,5320,0
20250109,102100,487691780,5320,5320,5320,5320,1
20250109,102000,487686460,5320,5320,5320,5310,4
20250109,101900,487665190,5310,5320,5320,5310,13
20250109,101800,487596070,5320,5320,5320,5260,602
20250109,101700,484423670,5300,5310,5330,5300,156
20250109,101600,483596830,5330,5310,5330,5300,254
20250109,101500,482249050,5340,5340,5340,5340,0
20250109,101400,482249050,5340,5340,5340,5340,0
20250109,101300,482249050,5340,5310,5340,5310,32
20250109,101200,482079100,5350,5350,5350,5350,0
20250109,101100,482079100,5350,5340,5350,5300,15
20250109,101000,481999360,5290,5300,5350,5290,7168
20250109,100900,443793030,5290,5260,5290,5260,1364
20250109,100800,436594180,5260,5250,5260,5250,57
20250109,100700,436294860,5250,5240,5250,5240,308
20250109,100600,434678490,5240,5240,5240,5240,20
20250109,100500,434573690,5240,5210,5240,5210,101
20250109,100400,434047450,5240,5240,5240,5240,1
20250109,100300,434042210,5210,5210,5210,5210,337
20250109,100200,432286440,5240,5230,5250,5210,462
20250109,100100,429878820,5240,5240,5240,5240,2
20250109,100000,429868340,5250,5250,5250,5250,0
20250109,095900,429868340,5250,5250,5250,5250,0
20250109,095800,429868340,5250,5230,5250,5230,501
20250109,095700,427248090,5250,5230,5250,5230,157
20250109,095600,426426960,5270,5270,5270,5270,0
20250109,095500,426426960,5270,5270,5270,5270,0
20250109,095400,426426960,5270,5290,5290,5270,2042
20250109,095300,415646280,5290,5280,5290,5280,51
20250109,095200,415376500,5300,5300,5300,5300,0
20250109,095100,415376500,5300,5300,5300,5300,93
20250109,095000,414883600,5300,5300,5300,5300,11
20250109,094900,414825300,5300,5310,5310,5280,567
20250109,094800,411826840,5310,5310,5310,5310,323
20250109,094700,410111710,5300,5290,5300,5290,218
20250109,094600,408956360,5290,5290,5290,5290,102
20250109,094500,408416780,5290,5290,5290,5290,70
20250109,094400,408046480,5290,5300,5300,5270,44
20250109,094300,407813320,5300,5220,5300,5220,690
20250109,094200,404177530,5260,5240,5260,5240,1149
20250109,094100,398152270,5240,5230,5240,5210,1491
20250109,094000,390368130,5240,5220,5240,5220,2
20250109,093900,390357670,5250,5250,5250,5220,154
20250109,093800,389550950,5240,5240,5240,5240,13
20250109,093700,389482830,5230,5240,5240,5230,109
20250109,093600,388912670,5270,5240,5270,5240,51
20250109,093500,388645400,5240,5240,5240,5240,46
20250109,093400,388404360,5270,5240,5270,5240,21
20250109,093300,388294290,5240,5240,5270,5240,452
20250109,093200,385925750,5270,5270,5270,5270,1
20250109,093100,385920480,5270,5250,5270,5250,150
20250109,093000,385132960,5260,5320,5320,5260,1130
20250109,092900,379171460,5340,5340,5340,5340,1
20250109,092800,379166120,5290,5320,5340,5290,901
20250109,092700,374382050,5340,5350,5350,5340,5296
20250109,092600,346092940,5380,5320,5380,5320,2981
20250109,092500,330129380,5320,5320,5330,5320,1360
20250109,092400,322893140,5320,5290,5330,5250,891
20250109,092300,318199850,5240,5360,5360,5240,2539
20250109,092200,304740680,5350,5390,5400,5320,4177
20250109,092100,282375100,5330,5310,5430,5300,4161
20250109,092000,260090950,5310,5210,5320,5210,8726
20250109,091900,214079140,5210,5190,5210,5190,1925
20250109,091800,204077510,5110,5140,5150,5110,472
20250109,091700,201656920,5110,5110,5110,5110,1000
20250109,091600,196546920,5110,5110,5110,5110,15
20250109,091500,196470270,5130,5130,5130,5130,0
20250109,091400,196470270,5130,5140,5140,5130,317
20250109,091300,194844000,5140,5170,5170,5140,877
20250109,091200,190315910,5170,5170,5170,5170,802
20250109,091100,186169570,5170,5160,5220,5160,1914
20250109,091000,176228140,5160,5080,5160,5060,1174
20250109,090900,170243220,5130,5050,5130,5050,1031
20250109,090800,165036590,5110,5100,5110,4985,11178
20250109,090700,108070465,5110,5100,5110,5100,488
20250109,090600,105579465,5100,5170,5170,5100,2899
20250109,090500,90790645,5110,5120,5180,5110,512
20250109,090400,88165105,5190,5210,5220,5190,1304
20250109,090300,81379015,5230,4980,5230,4950,12541
20250109,090200,17569730,4980,4885,4980,4855,405
20250109,090100,15597485,4980,4885,4980,4835,1151
20250109,090000,9897675,4950,4980,4980,4800,2002