KissMeData/025320/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191000,2532603680,6280,6280,6280,6280,11450
20250108,190900,2532603680,6280,6280,6280,6280,0
20250108,190800,2532603680,6280,6280,6280,6280,0
20250108,190700,2532603680,6280,6280,6280,6280,0
20250108,190600,2532603680,6280,6280,6280,6280,0
20250108,190500,2532603680,6280,6280,6280,6280,0
20250108,190400,2532603680,6280,6280,6280,6280,0
20250108,190300,2532603680,6280,6280,6280,6280,0
20250108,190200,2532603680,6280,6280,6280,6280,0
20250108,190100,2532603680,6280,6280,6280,6280,0
20250108,190000,2532603680,6280,6280,6280,6280,0
20250108,185900,2532603680,6280,6280,6280,6280,0
20250108,185800,2532603680,6280,6280,6280,6280,0
20250108,185700,2532603680,6280,6280,6280,6280,0
20250108,185600,2532603680,6280,6280,6280,6280,0
20250108,185500,2532603680,6280,6280,6280,6280,0
20250108,185400,2532603680,6280,6280,6280,6280,0
20250108,185300,2532603680,6280,6280,6280,6280,0
20250108,185200,2532603680,6280,6280,6280,6280,0
20250108,185100,2532603680,6280,6280,6280,6280,0
20250108,185000,2532603680,6280,6280,6280,6280,0
20250108,184900,2532603680,6280,6280,6280,6280,0
20250108,184800,2532603680,6280,6280,6280,6280,0
20250108,184700,2532603680,6280,6280,6280,6280,0
20250108,184600,2532603680,6280,6280,6280,6280,0
20250108,184500,2532603680,6280,6280,6280,6280,0
20250108,184400,2532603680,6280,6280,6280,6280,0
20250108,184300,2532603680,6280,6280,6280,6280,0
20250108,184200,2532603680,6280,6280,6280,6280,0
20250108,184100,2532603680,6280,6280,6280,6280,0
20250108,184000,2532603680,6280,6280,6280,6280,11450
20250108,183900,2532603680,6280,6280,6280,6280,0
20250108,183800,2532603680,6280,6280,6280,6280,0
20250108,183700,2532603680,6280,6280,6280,6280,0
20250108,183600,2532603680,6280,6280,6280,6280,0
20250108,183500,2532603680,6280,6280,6280,6280,0
20250108,183400,2532603680,6280,6280,6280,6280,0
20250108,183300,2532603680,6280,6280,6280,6280,0
20250108,183200,2532603680,6280,6280,6280,6280,0
20250108,183100,2532603680,6280,6280,6280,6280,0
20250108,183000,2532603680,6280,6280,6280,6280,0
20250108,182900,2532603680,6280,6280,6280,6280,0
20250108,182800,2532603680,6280,6280,6280,6280,0
20250108,182700,2532603680,6280,6280,6280,6280,0
20250108,182600,2532603680,6280,6280,6280,6280,0
20250108,182500,2532603680,6280,6280,6280,6280,0
20250108,182400,2532603680,6280,6280,6280,6280,0
20250108,182300,2532603680,6280,6280,6280,6280,0
20250108,182200,2532603680,6280,6280,6280,6280,0
20250108,182100,2532603680,6280,6280,6280,6280,0
20250108,182000,2532603680,6280,6280,6280,6280,0
20250108,181900,2532603680,6280,6280,6280,6280,0
20250108,181800,2532603680,6280,6280,6280,6280,0
20250108,181700,2532603680,6280,6280,6280,6280,0
20250108,181600,2532603680,6280,6280,6280,6280,0
20250108,181500,2532603680,6280,6280,6280,6280,0
20250108,181400,2532603680,6280,6280,6280,6280,0
20250108,181300,2532603680,6280,6280,6280,6280,0
20250108,181200,2532603680,6280,6280,6280,6280,0
20250108,181100,2532603680,6280,6280,6280,6280,0
20250108,181000,2532603680,6280,6280,6280,6280,11450
20250108,180900,2532603680,6280,6280,6280,6280,0
20250108,180800,2532603680,6280,6280,6280,6280,0
20250108,180700,2532603680,6280,6280,6280,6280,0
20250108,180600,2532603680,6280,6280,6280,6280,0
20250108,180500,2532603680,6280,6280,6280,6280,0
20250108,180400,2532603680,6280,6280,6280,6280,0
20250108,180300,2532603680,6280,6280,6280,6280,0
20250108,180200,2532603680,6280,6280,6280,6280,0
20250108,180100,2532603680,6280,6280,6280,6280,0
20250108,180000,2532603680,6280,6280,6280,6280,0
20250108,175900,2532603680,6280,6280,6280,6280,0
20250108,175800,2532603680,6280,6280,6280,6280,0
20250108,175700,2532603680,6280,6280,6280,6280,0
20250108,175600,2532603680,6280,6280,6280,6280,0
20250108,175500,2532603680,6280,6280,6280,6280,0
20250108,175400,2532603680,6280,6280,6280,6280,0
20250108,175300,2532603680,6280,6280,6280,6280,0
20250108,175200,2532603680,6280,6280,6280,6280,0
20250108,175100,2532603680,6280,6280,6280,6280,0
20250108,175000,2532603680,6280,6280,6280,6280,0
20250108,174900,2532603680,6280,6280,6280,6280,0
20250108,174800,2532603680,6280,6280,6280,6280,0
20250108,174700,2532603680,6280,6280,6280,6280,0
20250108,174600,2532603680,6280,6280,6280,6280,0
20250108,174500,2532603680,6280,6280,6280,6280,0
20250108,174400,2532603680,6280,6280,6280,6280,0
20250108,174300,2532603680,6280,6280,6280,6280,0
20250108,174200,2532603680,6280,6280,6280,6280,0
20250108,174100,2532603680,6280,6280,6280,6280,0
20250108,174000,2532603680,6280,6280,6280,6280,11450
20250108,173900,2532603680,6280,6280,6280,6280,0
20250108,173800,2532603680,6280,6280,6280,6280,0
20250108,173700,2532603680,6280,6280,6280,6280,0
20250108,173600,2532603680,6280,6280,6280,6280,0
20250108,173500,2532603680,6280,6280,6280,6280,0
20250108,173400,2532603680,6280,6280,6280,6280,0
20250108,173300,2532603680,6280,6280,6280,6280,0
20250108,173200,2532603680,6280,6280,6280,6280,0
20250108,173100,2532603680,6280,6280,6280,6280,0
20250108,173000,2532603680,6280,6280,6280,6280,0
20250108,172900,2532603680,6280,6280,6280,6280,0
20250108,172800,2532603680,6280,6280,6280,6280,0
20250108,172700,2532603680,6280,6280,6280,6280,0
20250108,172600,2532603680,6280,6280,6280,6280,0
20250108,172500,2532603680,6280,6280,6280,6280,0
20250108,172400,2532603680,6280,6280,6280,6280,0
20250108,172300,2532603680,6280,6280,6280,6280,0
20250108,172200,2532603680,6280,6280,6280,6280,0
20250108,172100,2532603680,6280,6280,6280,6280,0
20250108,172000,2532603680,6280,6280,6280,6280,0
20250108,171900,2532603680,6280,6280,6280,6280,0
20250108,171800,2532603680,6280,6280,6280,6280,0
20250108,171700,2532603680,6280,6280,6280,6280,0
20250108,171600,2532603680,6280,6280,6280,6280,0
20250108,171500,2532603680,6280,6280,6280,6280,0
20250108,171400,2532603680,6280,6280,6280,6280,0
20250108,171300,2532603680,6280,6280,6280,6280,0
20250108,171200,2532603680,6280,6280,6280,6280,0
20250108,171100,2532603680,6280,6280,6280,6280,0
20250108,171000,2532603680,6280,6280,6280,6280,11450
20250108,170900,2532603680,6280,6280,6280,6280,0
20250108,170800,2532603680,6280,6280,6280,6280,0
20250108,170700,2532603680,6280,6280,6280,6280,0
20250108,170600,2532603680,6280,6280,6280,6280,0
20250108,170500,2532603680,6280,6280,6280,6280,0
20250108,170400,2532603680,6280,6280,6280,6280,0
20250108,170300,2532603680,6280,6280,6280,6280,0
20250108,170200,2532603680,6280,6280,6280,6280,0
20250108,170100,2532603680,6280,6280,6280,6280,0
20250108,170000,2532603680,6280,6280,6280,6280,0
20250108,165900,2532603680,6280,6280,6280,6280,0
20250108,165800,2532603680,6280,6280,6280,6280,0
20250108,165700,2532603680,6280,6280,6280,6280,0
20250108,165600,2532603680,6280,6280,6280,6280,0
20250108,165500,2532603680,6280,6280,6280,6280,0
20250108,165400,2532603680,6280,6280,6280,6280,0
20250108,165300,2532603680,6280,6280,6280,6280,0
20250108,165200,2532603680,6280,6280,6280,6280,0
20250108,165100,2532603680,6280,6280,6280,6280,0
20250108,165000,2532603680,6280,6280,6280,6280,0
20250108,164900,2532603680,6280,6280,6280,6280,0
20250108,164800,2532603680,6280,6280,6280,6280,0
20250108,164700,2532603680,6280,6280,6280,6280,0
20250108,164600,2532603680,6280,6280,6280,6280,0
20250108,164500,2532603680,6280,6280,6280,6280,0
20250108,164400,2532603680,6280,6280,6280,6280,0
20250108,164300,2532603680,6280,6280,6280,6280,0
20250108,164200,2532603680,6280,6280,6280,6280,0
20250108,164100,2532603680,6280,6280,6280,6280,0
20250108,164000,2532603680,6280,6280,6280,6280,11450
20250108,163900,2532603680,6280,6280,6280,6280,0
20250108,163800,2532603680,6280,6280,6280,6280,0
20250108,163700,2532603680,6280,6280,6280,6280,0
20250108,163600,2532603680,6280,6280,6280,6280,0
20250108,163500,2532603680,6280,6280,6280,6280,0
20250108,163400,2532603680,6280,6280,6280,6280,0
20250108,163300,2532603680,6280,6280,6280,6280,0
20250108,163200,2532603680,6280,6280,6280,6280,0
20250108,163100,2532603680,6280,6280,6280,6280,0
20250108,163000,2532603680,6280,6280,6280,6280,0
20250108,162900,2532603680,6280,6280,6280,6280,0
20250108,162800,2532603680,6280,6280,6280,6280,0
20250108,162700,2532603680,6280,6280,6280,6280,0
20250108,162600,2532603680,6280,6280,6280,6280,0
20250108,162500,2532603680,6280,6280,6280,6280,0
20250108,162400,2532603680,6280,6280,6280,6280,0
20250108,162300,2532603680,6280,6280,6280,6280,0
20250108,162200,2532603680,6280,6280,6280,6280,0
20250108,162100,2532603680,6280,6280,6280,6280,0
20250108,162000,2532603680,6280,6280,6280,6280,0
20250108,161900,2532603680,6280,6280,6280,6280,0
20250108,161800,2532603680,6280,6280,6280,6280,0
20250108,161700,2532603680,6280,6280,6280,6280,0
20250108,161600,2532603680,6280,6280,6280,6280,0
20250108,161500,2532603680,6280,6280,6280,6280,0
20250108,161400,2532603680,6280,6280,6280,6280,0
20250108,161300,2532603680,6280,6280,6280,6280,0
20250108,161200,2532603680,6280,6280,6280,6280,0
20250108,161100,2532603680,6280,6280,6280,6280,0
20250108,161000,2532603680,6280,6280,6280,6280,11450
20250108,160900,2532603680,6280,6280,6280,6280,0
20250108,160800,2532603680,6280,6280,6280,6280,0
20250108,160700,2532603680,6280,6280,6280,6280,0
20250108,160600,2532603680,6280,6280,6280,6280,0
20250108,160500,2532603680,6280,6280,6280,6280,0
20250108,160400,2532603680,6280,6280,6280,6280,0
20250108,160300,2532603680,6280,6280,6280,6280,0
20250108,160200,2532603680,6280,6280,6280,6280,0
20250108,160100,2532603680,6280,6280,6280,6280,0
20250108,160000,2532603680,6280,6280,6280,6280,0
20250108,155900,2532603680,6280,6280,6280,6280,0
20250108,155800,2532603680,6280,6280,6280,6280,0
20250108,155700,2532603680,6280,6280,6280,6280,0
20250108,155600,2532603680,6280,6280,6280,6280,0
20250108,155500,2532603680,6280,6280,6280,6280,0
20250108,155400,2532603680,6280,6280,6280,6280,0
20250108,155300,2532603680,6280,6280,6280,6280,0
20250108,155200,2532603680,6280,6280,6280,6280,0
20250108,155100,2532603680,6280,6280,6280,6280,0
20250108,155000,2532603680,6280,6280,6280,6280,0
20250108,154900,2532603680,6280,6280,6280,6280,0
20250108,154800,2532603680,6280,6280,6280,6280,0
20250108,154700,2532603680,6280,6280,6280,6280,0
20250108,154600,2532603680,6280,6280,6280,6280,0
20250108,154500,2532603680,6280,6280,6280,6280,0
20250108,154400,2532603680,6280,6280,6280,6280,0
20250108,154300,2532603680,6280,6280,6280,6280,0
20250108,154200,2532603680,6280,6280,6280,6280,0
20250108,154100,2532603680,6280,6280,6280,6280,0
20250108,154000,2532603680,6280,6280,6280,6280,11450
20250108,153900,2532603680,6280,6280,6280,6280,0
20250108,153800,2532603680,6280,6280,6280,6280,0
20250108,153700,2532603680,6280,6280,6280,6280,0
20250108,153600,2532603680,6280,6280,6280,6280,0
20250108,153500,2532603680,6280,6280,6280,6280,0
20250108,153400,2532603680,6280,6280,6280,6280,0
20250108,153300,2532603680,6280,6280,6280,6280,0
20250108,153200,2532603680,6280,6280,6280,6280,0
20250108,153100,2532603680,6280,6280,6280,6280,0
20250108,153000,2532603680,6280,6280,6280,6280,11450
20250108,152900,2460697680,6280,6280,6280,6280,0
20250108,152800,2460697680,6280,6280,6280,6280,0
20250108,152700,2460697680,6280,6280,6280,6280,0
20250108,152600,2460697680,6280,6280,6280,6280,0
20250108,152500,2460697680,6280,6280,6280,6280,0
20250108,152400,2460697680,6280,6280,6280,6280,0
20250108,152300,2460697680,6280,6280,6280,6280,0
20250108,152200,2460697680,6280,6280,6280,6280,0
20250108,152100,2460697680,6280,6280,6280,6280,0
20250108,152000,2460697680,6280,6280,6280,6280,0
20250108,151900,2460697680,6280,6280,6280,6270,521
20250108,151800,2457426050,6270,6280,6280,6270,2036
20250108,151700,2444653970,6270,6280,6290,6270,4741
20250108,151600,2414914630,6290,6280,6290,6280,2066
20250108,151500,2401927140,6290,6280,6290,6270,4556
20250108,151400,2373315100,6280,6270,6280,6270,957
20250108,151300,2367312990,6280,6280,6280,6280,1001
20250108,151200,2361026710,6280,6270,6280,6270,1317
20250108,151100,2352766110,6270,6270,6280,6270,3217
20250108,151000,2332595510,6280,6270,6280,6270,281
20250108,150900,2330831530,6280,6270,6280,6270,6639
20250108,150800,2289178640,6260,6260,6270,6260,2682
20250108,150700,2272387670,6270,6260,6270,6260,1943
20250108,150600,2260224230,6270,6260,6270,6250,2806
20250108,150500,2242658680,6260,6260,6270,6260,2266
20250108,150400,2228473490,6270,6250,6270,6250,11757
20250108,150300,2154874400,6260,6250,6260,6250,838
20250108,150200,2149636890,6250,6260,6260,6250,406
20250108,150100,2147099170,6250,6260,6260,6250,39
20250108,150000,2146855400,6260,6260,6260,6250,2025
20250108,145900,2134199040,6270,6270,6270,6260,2568
20250108,145800,2118122060,6270,6260,6270,6260,3393
20250108,145700,2096881620,6260,6260,6260,6260,2086
20250108,145600,2083823260,6260,6260,6260,6260,248
20250108,145500,2082270780,6250,6250,6260,6250,301
20250108,145400,2080389520,6250,6240,6250,6240,4087
20250108,145300,2054845820,6250,6250,6250,6240,46
20250108,145200,2054558420,6240,6240,6250,6240,1245
20250108,145100,2046788520,6250,6240,6250,6230,3315
20250108,145000,2026104930,6240,6230,6240,6230,3
20250108,144900,2026086230,6230,6240,6240,6230,820
20250108,144800,2020974430,6240,6240,6240,6230,18
20250108,144700,2020862170,6230,6240,6240,6230,850
20250108,144600,2015566650,6230,6240,6240,6230,1384
20250108,144500,2006944320,6230,6230,6230,6230,1348
20250108,144400,1998546280,6230,6230,6230,6230,1035
20250108,144300,1992098230,6230,6230,6230,6230,1
20250108,144200,1992092000,6230,6230,6230,6230,100
20250108,144100,1991469000,6230,6220,6230,6220,685
20250108,144000,1987208290,6220,6220,6220,6220,207
20250108,143900,1985920750,6230,6220,6230,6220,31
20250108,143800,1985727920,6230,6220,6230,6220,105
20250108,143700,1985074810,6220,6220,6220,6220,155
20250108,143600,1984110710,6230,6220,6230,6220,69
20250108,143500,1983681520,6220,6220,6220,6200,852
20250108,143400,1978392080,6200,6220,6220,6200,998
20250108,143300,1972200760,6220,6210,6220,6210,50
20250108,143200,1971890240,6220,6220,6220,6220,46
20250108,143100,1971604120,6220,6210,6220,6210,103
20250108,143000,1970964460,6210,6210,6210,6200,415
20250108,142900,1968390460,6220,6210,6230,6210,806
20250108,142800,1963385130,6230,6210,6230,6210,87
20250108,142700,1962843180,6230,6230,6230,6220,253
20250108,142600,1961268490,6230,6230,6230,6230,2
20250108,142500,1961256030,6230,6230,6230,6230,0
20250108,142400,1961256030,6230,6240,6240,6200,5293
20250108,142300,1928348790,6230,6230,6240,6230,133
20250108,142200,1927520190,6230,6240,6240,6230,69
20250108,142100,1927090300,6230,6230,6240,6230,437
20250108,142000,1924367750,6230,6230,6230,6220,1000
20250108,141900,1918137940,6230,6240,6240,6230,532
20250108,141800,1914818560,6240,6240,6240,6240,602
20250108,141700,1911062080,6240,6240,6240,6240,100
20250108,141600,1910438080,6240,6230,6240,6230,114
20250108,141500,1909727840,6230,6230,6230,6230,0
20250108,141400,1909727840,6230,6240,6240,6230,144
20250108,141300,1908829650,6240,6240,6250,6240,839
20250108,141200,1903587890,6250,6260,6260,6250,212
20250108,141100,1902262240,6260,6250,6260,6250,634
20250108,141000,1898295440,6260,6230,6260,6230,4306
20250108,140900,1871386970,6230,6240,6240,6230,57
20250108,140800,1871031820,6240,6230,6240,6230,741
20250108,140700,1866409980,6240,6240,6240,6220,389
20250108,140600,1863982640,6250,6230,6250,6230,1874
20250108,140500,1852291730,6250,6250,6250,6240,4987
20250108,140400,1821155450,6250,6240,6250,6240,6601
20250108,140300,1779930720,6240,6200,6250,6200,5915
20250108,140200,1743075530,6210,6190,6210,6190,3338
20250108,140100,1722360580,6170,6190,6200,6170,8102
20250108,140000,1672246100,6180,6180,6180,6180,300
20250108,135900,1670392100,6180,6180,6180,6180,219
20250108,135800,1669038680,6180,6160,6180,6160,3625
20250108,135700,1646708620,6170,6170,6180,6160,805
20250108,135600,1641742180,6170,6160,6170,6160,3874
20250108,135500,1617840200,6170,6170,6170,6170,0
20250108,135400,1617840200,6170,6170,6170,6170,369
20250108,135300,1615563470,6160,6160,6170,6160,230
20250108,135200,1614146650,6170,6160,6170,6160,558
20250108,135100,1610709290,6170,6170,6170,6170,688
20250108,135000,1606464330,6170,6160,6170,6160,7
20250108,134900,1606421170,6160,6160,6160,6160,100
20250108,134800,1605805170,6150,6150,6150,6150,0
20250108,134700,1605805170,6150,6150,6150,6150,300
20250108,134600,1603960170,6170,6150,6170,6150,401
20250108,134500,1601494000,6150,6160,6170,6150,756
20250108,134400,1596834660,6150,6160,6160,6150,8404
20250108,134300,1545150010,6160,6160,6170,6160,1338
20250108,134200,1536907890,6170,6170,6170,6170,89
20250108,134100,1536358760,6170,6170,6170,6170,4
20250108,134000,1536334080,6160,6160,6160,6160,5104
20250108,133900,1504893440,6160,6160,6160,6160,1000
20250108,133800,1498733440,6160,6170,6170,6160,479
20250108,133700,1495782790,6170,6170,6170,6170,620
20250108,133600,1491957390,6160,6160,6160,6160,100
20250108,133500,1491341390,6160,6170,6170,6160,8272
20250108,133400,1440377820,6170,6170,6170,6170,10
20250108,133300,1440316120,6170,6170,6170,6170,112
20250108,133200,1439625080,6180,6180,6180,6180,10
20250108,133100,1439563280,6160,6160,6160,6160,0
20250108,133000,1439563280,6160,6160,6160,6160,0
20250108,132900,1439563280,6160,6180,6180,6160,993
20250108,132800,1433443320,6170,6170,6170,6170,548
20250108,132700,1430062160,6170,6170,6170,6170,310
20250108,132600,1428149460,6170,6170,6170,6170,122
20250108,132500,1427396720,6170,6170,6170,6170,144
20250108,132400,1426508240,6170,6180,6180,6170,714
20250108,132300,1422102060,6170,6170,6170,6170,288
20250108,132200,1420325100,6170,6170,6170,6170,998
20250108,132100,1414167440,6170,6170,6180,6170,1120
20250108,132000,1407256440,6170,6160,6170,6160,91
20250108,131900,1406695070,6170,6170,6170,6170,60
20250108,131800,1406324870,6170,6170,6170,6170,52
20250108,131700,1406004030,6170,6170,6170,6170,86
20250108,131600,1405473410,6160,6170,6170,6160,120
20250108,131500,1404734010,6170,6170,6170,6160,302
20250108,131400,1402870770,6170,6170,6170,6170,5
20250108,131300,1402839920,6180,6180,6180,6180,2
20250108,131200,1402827560,6160,6160,6160,6160,0
20250108,131100,1402827560,6160,6160,6160,6160,1301
20250108,131000,1394813400,6160,6160,6160,6150,326
20250108,130900,1392805840,6160,6160,6160,6160,50
20250108,130800,1392497840,6160,6150,6160,6150,44
20250108,130700,1392227160,6160,6160,6160,6160,59
20250108,130600,1391863720,6150,6160,6160,6150,51
20250108,130500,1391549570,6160,6160,6160,6160,210
20250108,130400,1390255970,6160,6160,6160,6160,7
20250108,130300,1390212850,6160,6160,6160,6160,50
20250108,130200,1389904850,6160,6160,6160,6160,0
20250108,130100,1389904850,6160,6160,6160,6160,90
20250108,130000,1389350450,6160,6160,6160,6160,0
20250108,125900,1389350450,6160,6160,6160,6160,7
20250108,125800,1389307330,6150,6150,6150,6150,505
20250108,125700,1386201580,6150,6150,6150,6150,100
20250108,125600,1385586580,6150,6150,6150,6150,295
20250108,125500,1383772330,6150,6150,6150,6150,2200
20250108,125400,1370242330,6160,6160,6160,6160,111
20250108,125300,1369558570,6160,6160,6160,6160,50
20250108,125200,1369250570,6160,6160,6160,6160,119
20250108,125100,1368517530,6180,6170,6180,6170,25
20250108,125000,1368363230,6170,6170,6170,6170,51
20250108,124900,1368048560,6150,6150,6150,6150,0
20250108,124800,1368048560,6150,6170,6170,6150,2069
20250108,124700,1355303980,6170,6170,6170,6170,2
20250108,124600,1355291640,6170,6160,6170,6160,14
20250108,124500,1355205270,6170,6170,6170,6170,2
20250108,124400,1355192930,6160,6170,6170,6160,199
20250108,124300,1353967080,6150,6170,6170,6150,815
20250108,124200,1348954790,6150,6160,6160,6150,800
20250108,124100,1344028970,6160,6170,6170,6160,111
20250108,124000,1343345200,6150,6150,6150,6150,0
20250108,123900,1343345200,6150,6150,6150,6150,0
20250108,123800,1343345200,6150,6150,6150,6150,116
20250108,123700,1342631800,6150,6170,6170,6150,15
20250108,123600,1342539510,6160,6160,6160,6150,449
20250108,123500,1339773680,6150,6150,6150,6150,0
20250108,123400,1339773680,6150,6150,6150,6150,233
20250108,123300,1338340730,6150,6160,6160,6150,701
20250108,123200,1334025580,6160,6170,6190,6160,1288
20250108,123100,1326055420,6170,6170,6170,6170,1
20250108,123000,1326049250,6150,6170,6170,6150,1989
20250108,122900,1313796980,6160,6160,6160,6160,12
20250108,122800,1313723060,6160,6160,6160,6160,0
20250108,122700,1313723060,6160,6180,6180,6160,54
20250108,122600,1313389760,6170,6170,6170,6170,1508
20250108,122500,1304085400,6170,6170,6170,6170,0
20250108,122400,1304085400,6170,6170,6170,6170,0
20250108,122300,1304085400,6170,6170,6170,6170,133
20250108,122200,1303264790,6170,6170,6170,6170,1
20250108,122100,1303258620,6170,6170,6170,6170,100
20250108,122000,1302641620,6170,6170,6170,6170,1
20250108,121900,1302635450,6170,6170,6170,6170,2
20250108,121800,1302623110,6170,6170,6170,6170,374
20250108,121700,1300315530,6160,6160,6160,6160,642
20250108,121600,1296360810,6160,6150,6160,6150,881
20250108,121500,1290937630,6170,6160,6170,6150,1050
20250108,121400,1284478040,6160,6160,6160,6160,18
20250108,121300,1284367160,6150,6150,6160,6150,1632
20250108,121200,1274330240,6160,6160,6160,6160,47
20250108,121100,1274040720,6160,6150,6170,6150,1147
20250108,121000,1266965380,6150,6150,6150,6150,15923
20250108,120900,1169038930,6150,6150,6150,6150,1266
20250108,120800,1161253030,6150,6150,6150,6150,9792
20250108,120700,1101032230,6150,6150,6150,6150,3756
20250108,120600,1077932830,6150,6150,6150,6150,239
20250108,120500,1076462980,6160,6150,6160,6150,1056
20250108,120400,1069968200,6150,6160,6160,6150,10
20250108,120300,1069906630,6160,6160,6160,6160,86
20250108,120200,1069376870,6150,6170,6170,6150,2262
20250108,120100,1055442120,6160,6170,6170,6160,2782
20250108,120000,1038285180,6170,6170,6170,6170,161
20250108,115900,1037291810,6170,6170,6170,6170,162
20250108,115800,1036292270,6170,6170,6170,6170,0
20250108,115700,1036292270,6170,6170,6170,6170,91
20250108,115600,1035730800,6170,6170,6170,6170,34
20250108,115500,1035521020,6170,6180,6180,6170,1804
20250108,115400,1024390310,6190,6180,6190,6170,781
20250108,115300,1019570690,6180,6190,6190,6180,398
20250108,115200,1017111040,6180,6180,6180,6180,156
20250108,115100,1016146960,6180,6180,6180,6180,442
20250108,115000,1013415400,6180,6180,6180,6180,50
20250108,114900,1013106400,6180,6180,6180,6180,0
20250108,114800,1013106400,6180,6180,6180,6180,170
20250108,114700,1012055800,6180,6180,6180,6180,14
20250108,114600,1011969280,6180,6170,6180,6170,363
20250108,114500,1009728940,6170,6180,6180,6170,17
20250108,114400,1009623910,6170,6180,6180,6170,270
20250108,114300,1007956310,6180,6180,6180,6180,223
20250108,114200,1006578170,6180,6180,6180,6180,7136
20250108,114100,962477690,6180,6180,6180,6180,3040
20250108,114000,943690490,6180,6180,6180,6180,0
20250108,113900,943690490,6180,6180,6180,6180,36
20250108,113800,943468010,6180,6180,6180,6180,530
20250108,113700,940192610,6180,6180,6180,6180,1506
20250108,113600,930885530,6190,6190,6190,6190,53
20250108,113500,930557460,6190,6190,6190,6190,56
20250108,113400,930210820,6190,6190,6190,6190,80
20250108,113300,929715620,6180,6180,6180,6180,0
20250108,113200,929715620,6180,6180,6180,6180,0
20250108,113100,929715620,6180,6180,6180,6180,190
20250108,113000,928541420,6190,6190,6190,6190,1360
20250108,112900,920123020,6190,6190,6190,6190,100
20250108,112800,919504020,6200,6200,6200,6200,70
20250108,112700,919070020,6200,6190,6200,6190,330
20250108,112600,917027020,6200,6200,6200,6190,228
20250108,112500,915615420,6200,6200,6200,6200,131
20250108,112400,914803220,6200,6200,6200,6200,14
20250108,112300,914716420,6200,6210,6220,6200,2586
20250108,112200,898673200,6210,6210,6220,6210,45
20250108,112100,898393600,6220,6210,6220,6210,388
20250108,112000,895984100,6210,6200,6220,6200,714
20250108,111900,891551090,6210,6200,6210,6200,246
20250108,111800,890025880,6200,6200,6200,6200,219
20250108,111700,888668080,6200,6190,6200,6190,30
20250108,111600,888482100,6200,6200,6200,6200,0
20250108,111500,888482100,6200,6200,6200,6200,1
20250108,111400,888475900,6200,6200,6200,6200,65
20250108,111300,888072900,6190,6190,6190,6190,471
20250108,111200,885157410,6190,6190,6190,6190,0
20250108,111100,885157410,6190,6190,6190,6190,55
20250108,111000,884816960,6180,6180,6180,6180,592
20250108,110900,881158400,6180,6180,6190,6180,127
20250108,110800,880373480,6180,6170,6180,6170,5808
20250108,110700,844484040,6170,6170,6170,6170,1500
20250108,110600,835229040,6180,6180,6180,6180,131
20250108,110500,834419460,6180,6170,6190,6170,708
20250108,110400,830044240,6180,6180,6180,6180,130
20250108,110300,829240840,6180,6180,6180,6170,385
20250108,110200,826865270,6180,6180,6180,6180,10
20250108,110100,826803470,6180,6190,6190,6170,1748
20250108,110000,816003510,6190,6190,6200,6180,401
20250108,105900,813521370,6190,6200,6200,6190,110
20250108,105800,812840370,6200,6200,6200,6200,1
20250108,105700,812834170,6190,6200,6200,6190,2827
20250108,105600,795334950,6200,6210,6210,6200,181
20250108,105500,794212740,6210,6210,6210,6210,57
20250108,105400,793858770,6210,6200,6210,6200,6095
20250108,105300,756022660,6210,6200,6210,6200,1336
20250108,105200,747735440,6200,6200,6200,6200,3170
20250108,105100,728081440,6200,6200,6200,6200,21
20250108,105000,727951240,6190,6200,6200,6190,534
20250108,104900,724645390,6190,6180,6190,6180,1457
20250108,104800,715629540,6180,6180,6180,6180,2
20250108,104700,715617180,6190,6180,6190,6180,2001
20250108,104600,703250990,6180,6170,6180,6170,423
20250108,104500,700640770,6180,6180,6190,6170,2211
20250108,104400,686983850,6180,6180,6180,6180,115
20250108,104300,686273150,6180,6170,6180,6170,554
20250108,104200,682854960,6180,6180,6180,6180,10
20250108,104100,682793160,6180,6180,6180,6180,10
20250108,104000,682731360,6180,6180,6180,6170,597
20250108,103900,679047820,6170,6180,6180,6170,202
20250108,103800,677801460,6180,6180,6180,6170,658
20250108,103700,673739710,6190,6170,6190,6170,1493
20250108,103600,664516960,6180,6180,6180,6180,1
20250108,103500,664510780,6160,6180,6180,6160,1020
20250108,103400,658227060,6180,6180,6180,6180,0
20250108,103300,658227060,6180,6160,6180,6160,1807
20250108,103200,647084310,6170,6160,6170,6160,3
20250108,103100,647065820,6170,6170,6170,6160,787
20250108,103000,642216520,6170,6170,6170,6170,0
20250108,102900,642216520,6170,6170,6170,6160,467
20250108,102800,639339710,6170,6160,6180,6160,560
20250108,102700,635879650,6160,6160,6180,6160,332
20250108,102600,633834470,6180,6180,6180,6180,807
20250108,102500,628847210,6180,6180,6180,6160,422
20250108,102400,626242250,6180,6170,6180,6160,105
20250108,102300,625593740,6160,6170,6170,6160,34
20250108,102200,625383970,6170,6160,6170,6160,1001
20250108,102100,619217800,6150,6150,6150,6140,2780
20250108,102000,602120810,6150,6150,6150,6150,1
20250108,101900,602114660,6150,6150,6150,6150,1
20250108,101800,602108510,6140,6150,6150,6140,259
20250108,101700,600516580,6150,6140,6150,6140,21
20250108,101600,600387630,6140,6150,6150,6140,891
20250108,101500,594911890,6150,6140,6150,6140,201
20250108,101400,593677740,6140,6150,6150,6140,74
20250108,101300,593223270,6150,6140,6150,6140,9
20250108,101200,593167970,6140,6140,6150,6140,311
20250108,101100,591258410,6150,6150,6150,6150,1
20250108,101000,591252260,6140,6150,6150,6140,203
20250108,100900,590003820,6140,6150,6150,6140,15
20250108,100800,589911690,6150,6150,6150,6140,1940
20250108,100700,578000020,6140,6130,6140,6130,222
20250108,100600,576638020,6130,6140,6140,6130,722
20250108,100500,572211650,6140,6150,6150,6130,759
20250108,100400,567557360,6140,6140,6140,6130,208
20250108,100300,566280620,6140,6150,6150,6140,1381
20250108,100200,557801270,6150,6140,6150,6140,631
20250108,100100,553926920,6130,6130,6130,6130,1570
20250108,100000,544302820,6140,6140,6140,6130,1826
20250108,095900,533105930,6140,6130,6140,6130,750
20250108,095800,528502910,6130,6140,6140,6130,4755
20250108,095700,499340230,6160,6140,6160,6140,426
20250108,095600,496724530,6140,6150,6150,6140,942
20250108,095500,490940620,6140,6160,6160,6140,10236
20250108,095400,428049220,6150,6170,6170,6150,401
20250108,095300,425582900,6170,6180,6180,6160,1569
20250108,095200,415917810,6170,6170,6180,6170,508
20250108,095100,412783430,6160,6160,6170,6160,779
20250108,095000,407982050,6170,6180,6180,6170,141
20250108,094900,407111790,6180,6180,6180,6180,1200
20250108,094800,399695790,6180,6180,6180,6180,30
20250108,094700,399510390,6180,6180,6180,6180,0
20250108,094600,399510390,6180,6180,6180,6170,2064
20250108,094500,386756820,6180,6180,6180,6170,465
20250108,094400,383884120,6180,6170,6180,6170,2875
20250108,094300,366144620,6170,6170,6170,6160,500
20250108,094200,363060790,6170,6160,6170,6150,240
20250108,094100,361584140,6160,6170,6170,6160,2171
20250108,094000,348210190,6170,6170,6170,6170,121
20250108,093900,347463620,6170,6170,6170,6170,76
20250108,093800,346994700,6170,6180,6180,6170,37
20250108,093700,346766300,6170,6170,6180,6170,3
20250108,093600,346747780,6160,6170,6170,6160,117
20250108,093500,346026050,6170,6180,6180,6170,113
20250108,093400,345328740,6180,6180,6180,6180,110
20250108,093300,344648940,6170,6170,6170,6170,1293
20250108,093200,336671130,6160,6170,6170,6160,418
20250108,093100,334092090,6170,6160,6170,6160,1035
20250108,093000,327716140,6170,6170,6180,6160,929
20250108,092900,321985260,6170,6170,6180,6170,423
20250108,092800,319375280,6170,6170,6180,6170,1937
20250108,092700,307423970,6170,6180,6180,6150,599
20250108,092600,303734420,6180,6160,6180,6160,714
20250108,092500,299334850,6160,6160,6160,6160,714
20250108,092400,294936610,6160,6160,6170,6150,1571
20250108,092300,285259210,6160,6150,6160,6150,4612
20250108,092200,256895390,6150,6160,6160,6150,492
20250108,092100,253868570,6160,6160,6170,6150,651
20250108,092000,249857660,6150,6180,6180,6150,3701
20250108,091900,227032480,6180,6180,6180,6170,132
20250108,091800,226217450,6180,6170,6180,6170,481
20250108,091700,223248650,6190,6180,6190,6170,358
20250108,091600,221035260,6180,6190,6190,6180,218
20250108,091500,219687910,6190,6180,6190,6180,532
20250108,091400,216396040,6180,6160,6180,6160,923
20250108,091300,210693460,6160,6160,6160,6150,1012
20250108,091200,204459640,6170,6140,6170,6130,594
20250108,091100,200813420,6140,6120,6140,6120,1078
20250108,091000,194207020,6140,6170,6170,6120,5897
20250108,090900,157994820,6160,6160,6160,6140,1001
20250108,090800,151835970,6160,6150,6160,6140,999
20250108,090700,145694720,6150,6150,6170,6130,3584
20250108,090600,123661720,6150,6150,6150,6130,538
20250108,090500,120360780,6150,6150,6150,6120,373
20250108,090400,118071180,6120,6150,6150,6120,911
20250108,090300,112492730,6120,6160,6160,6120,5883
20250108,090200,76476630,6160,6170,6170,6110,1589
20250108,090100,66743950,6160,6110,6160,6100,6203
20250108,090000,28824260,6140,6110,6150,6110,4714