KissMeData/035600/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191900,461974570,8840,8840,8840,8840,1787
20250109,191800,461974570,8840,8840,8840,8840,0
20250109,191700,461974570,8840,8840,8840,8840,0
20250109,191600,461974570,8840,8840,8840,8840,0
20250109,191500,461974570,8840,8840,8840,8840,0
20250109,191400,461974570,8840,8840,8840,8840,0
20250109,191300,461974570,8840,8840,8840,8840,0
20250109,191200,461974570,8840,8840,8840,8840,0
20250109,191100,461974570,8840,8840,8840,8840,0
20250109,191000,461974570,8840,8840,8840,8840,0
20250109,190900,461974570,8840,8840,8840,8840,0
20250109,190800,461974570,8840,8840,8840,8840,0
20250109,190700,461974570,8840,8840,8840,8840,0
20250109,190600,461974570,8840,8840,8840,8840,0
20250109,190500,461974570,8840,8840,8840,8840,0
20250109,190400,461974570,8840,8840,8840,8840,0
20250109,190300,461974570,8840,8840,8840,8840,0
20250109,190200,461974570,8840,8840,8840,8840,0
20250109,190100,461974570,8840,8840,8840,8840,0
20250109,190000,461974570,8840,8840,8840,8840,0
20250109,185900,461974570,8840,8840,8840,8840,0
20250109,185800,461974570,8840,8840,8840,8840,0
20250109,185700,461974570,8840,8840,8840,8840,0
20250109,185600,461974570,8840,8840,8840,8840,0
20250109,185500,461974570,8840,8840,8840,8840,0
20250109,185400,461974570,8840,8840,8840,8840,0
20250109,185300,461974570,8840,8840,8840,8840,0
20250109,185200,461974570,8840,8840,8840,8840,0
20250109,185100,461974570,8840,8840,8840,8840,0
20250109,185000,461974570,8840,8840,8840,8840,0
20250109,184900,461974570,8840,8840,8840,8840,1787
20250109,184800,461974570,8840,8840,8840,8840,0
20250109,184700,461974570,8840,8840,8840,8840,0
20250109,184600,461974570,8840,8840,8840,8840,0
20250109,184500,461974570,8840,8840,8840,8840,0
20250109,184400,461974570,8840,8840,8840,8840,0
20250109,184300,461974570,8840,8840,8840,8840,0
20250109,184200,461974570,8840,8840,8840,8840,0
20250109,184100,461974570,8840,8840,8840,8840,0
20250109,184000,461974570,8840,8840,8840,8840,0
20250109,183900,461974570,8840,8840,8840,8840,0
20250109,183800,461974570,8840,8840,8840,8840,0
20250109,183700,461974570,8840,8840,8840,8840,0
20250109,183600,461974570,8840,8840,8840,8840,0
20250109,183500,461974570,8840,8840,8840,8840,0
20250109,183400,461974570,8840,8840,8840,8840,0
20250109,183300,461974570,8840,8840,8840,8840,0
20250109,183200,461974570,8840,8840,8840,8840,0
20250109,183100,461974570,8840,8840,8840,8840,0
20250109,183000,461974570,8840,8840,8840,8840,0
20250109,182900,461974570,8840,8840,8840,8840,0
20250109,182800,461974570,8840,8840,8840,8840,0
20250109,182700,461974570,8840,8840,8840,8840,0
20250109,182600,461974570,8840,8840,8840,8840,0
20250109,182500,461974570,8840,8840,8840,8840,0
20250109,182400,461974570,8840,8840,8840,8840,0
20250109,182300,461974570,8840,8840,8840,8840,0
20250109,182200,461974570,8840,8840,8840,8840,0
20250109,182100,461974570,8840,8840,8840,8840,0
20250109,182000,461974570,8840,8840,8840,8840,0
20250109,181900,461974570,8840,8840,8840,8840,1787
20250109,181800,461974570,8840,8840,8840,8840,0
20250109,181700,461974570,8840,8840,8840,8840,0
20250109,181600,461974570,8840,8840,8840,8840,0
20250109,181500,461974570,8840,8840,8840,8840,0
20250109,181400,461974570,8840,8840,8840,8840,0
20250109,181300,461974570,8840,8840,8840,8840,0
20250109,181200,461974570,8840,8840,8840,8840,0
20250109,181100,461974570,8840,8840,8840,8840,0
20250109,181000,461974570,8840,8840,8840,8840,0
20250109,180900,461974570,8840,8840,8840,8840,0
20250109,180800,461974570,8840,8840,8840,8840,0
20250109,180700,461974570,8840,8840,8840,8840,0
20250109,180600,461974570,8840,8840,8840,8840,0
20250109,180500,461974570,8840,8840,8840,8840,0
20250109,180400,461974570,8840,8840,8840,8840,0
20250109,180300,461974570,8840,8840,8840,8840,0
20250109,180200,461974570,8840,8840,8840,8840,0
20250109,180100,461974570,8840,8840,8840,8840,0
20250109,180000,461974570,8840,8840,8840,8840,0
20250109,175900,461974570,8840,8840,8840,8840,0
20250109,175800,461974570,8840,8840,8840,8840,0
20250109,175700,461974570,8840,8840,8840,8840,0
20250109,175600,461974570,8840,8840,8840,8840,0
20250109,175500,461974570,8840,8840,8840,8840,0
20250109,175400,461974570,8840,8840,8840,8840,0
20250109,175300,461974570,8840,8840,8840,8840,0
20250109,175200,461974570,8840,8840,8840,8840,0
20250109,175100,461974570,8840,8840,8840,8840,0
20250109,175000,461974570,8840,8840,8840,8840,0
20250109,174900,461974570,8840,8840,8840,8840,1787
20250109,174800,461974570,8840,8840,8840,8840,0
20250109,174700,461974570,8840,8840,8840,8840,0
20250109,174600,461974570,8840,8840,8840,8840,0
20250109,174500,461974570,8840,8840,8840,8840,0
20250109,174400,461974570,8840,8840,8840,8840,0
20250109,174300,461974570,8840,8840,8840,8840,0
20250109,174200,461974570,8840,8840,8840,8840,0
20250109,174100,461974570,8840,8840,8840,8840,0
20250109,174000,461974570,8840,8840,8840,8840,0
20250109,173900,461974570,8840,8840,8840,8840,0
20250109,173800,461974570,8840,8840,8840,8840,0
20250109,173700,461974570,8840,8840,8840,8840,0
20250109,173600,461974570,8840,8840,8840,8840,0
20250109,173500,461974570,8840,8840,8840,8840,0
20250109,173400,461974570,8840,8840,8840,8840,0
20250109,173300,461974570,8840,8840,8840,8840,0
20250109,173200,461974570,8840,8840,8840,8840,0
20250109,173100,461974570,8840,8840,8840,8840,0
20250109,173000,461974570,8840,8840,8840,8840,0
20250109,172900,461974570,8840,8840,8840,8840,0
20250109,172800,461974570,8840,8840,8840,8840,0
20250109,172700,461974570,8840,8840,8840,8840,0
20250109,172600,461974570,8840,8840,8840,8840,0
20250109,172500,461974570,8840,8840,8840,8840,0
20250109,172400,461974570,8840,8840,8840,8840,0
20250109,172300,461974570,8840,8840,8840,8840,0
20250109,172200,461974570,8840,8840,8840,8840,0
20250109,172100,461974570,8840,8840,8840,8840,0
20250109,172000,461974570,8840,8840,8840,8840,0
20250109,171900,461974570,8840,8840,8840,8840,1787
20250109,171800,461974570,8840,8840,8840,8840,0
20250109,171700,461974570,8840,8840,8840,8840,0
20250109,171600,461974570,8840,8840,8840,8840,0
20250109,171500,461974570,8840,8840,8840,8840,0
20250109,171400,461974570,8840,8840,8840,8840,0
20250109,171300,461974570,8840,8840,8840,8840,0
20250109,171200,461974570,8840,8840,8840,8840,0
20250109,171100,461974570,8840,8840,8840,8840,0
20250109,171000,461974570,8840,8840,8840,8840,0
20250109,170900,461974570,8840,8840,8840,8840,0
20250109,170800,461974570,8840,8840,8840,8840,0
20250109,170700,461974570,8840,8840,8840,8840,0
20250109,170600,461974570,8840,8840,8840,8840,0
20250109,170500,461974570,8840,8840,8840,8840,0
20250109,170400,461974570,8840,8840,8840,8840,0
20250109,170300,461974570,8840,8840,8840,8840,0
20250109,170200,461974570,8840,8840,8840,8840,0
20250109,170100,461974570,8840,8840,8840,8840,0
20250109,170000,461974570,8840,8840,8840,8840,0
20250109,165900,461974570,8840,8840,8840,8840,0
20250109,165800,461974570,8840,8840,8840,8840,0
20250109,165700,461974570,8840,8840,8840,8840,0
20250109,165600,461974570,8840,8840,8840,8840,0
20250109,165500,461974570,8840,8840,8840,8840,0
20250109,165400,461974570,8840,8840,8840,8840,0
20250109,165300,461974570,8840,8840,8840,8840,0
20250109,165200,461974570,8840,8840,8840,8840,0
20250109,165100,461974570,8840,8840,8840,8840,0
20250109,165000,461974570,8840,8840,8840,8840,0
20250109,164900,461974570,8840,8840,8840,8840,1787
20250109,164800,461974570,8840,8840,8840,8840,0
20250109,164700,461974570,8840,8840,8840,8840,0
20250109,164600,461974570,8840,8840,8840,8840,0
20250109,164500,461974570,8840,8840,8840,8840,0
20250109,164400,461974570,8840,8840,8840,8840,0
20250109,164300,461974570,8840,8840,8840,8840,0
20250109,164200,461974570,8840,8840,8840,8840,0
20250109,164100,461974570,8840,8840,8840,8840,0
20250109,164000,461974570,8840,8840,8840,8840,0
20250109,163900,461974570,8840,8840,8840,8840,0
20250109,163800,461974570,8840,8840,8840,8840,0
20250109,163700,461974570,8840,8840,8840,8840,0
20250109,163600,461974570,8840,8840,8840,8840,0
20250109,163500,461974570,8840,8840,8840,8840,0
20250109,163400,461974570,8840,8840,8840,8840,0
20250109,163300,461974570,8840,8840,8840,8840,0
20250109,163200,461974570,8840,8840,8840,8840,0
20250109,163100,461974570,8840,8840,8840,8840,0
20250109,163000,461974570,8840,8840,8840,8840,0
20250109,162900,461974570,8840,8840,8840,8840,0
20250109,162800,461974570,8840,8840,8840,8840,0
20250109,162700,461974570,8840,8840,8840,8840,0
20250109,162600,461974570,8840,8840,8840,8840,0
20250109,162500,461974570,8840,8840,8840,8840,0
20250109,162400,461974570,8840,8840,8840,8840,0
20250109,162300,461974570,8840,8840,8840,8840,0
20250109,162200,461974570,8840,8840,8840,8840,0
20250109,162100,461974570,8840,8840,8840,8840,0
20250109,162000,461974570,8840,8840,8840,8840,0
20250109,161900,461974570,8840,8840,8840,8840,1787
20250109,161800,461974570,8840,8840,8840,8840,0
20250109,161700,461974570,8840,8840,8840,8840,0
20250109,161600,461974570,8840,8840,8840,8840,0
20250109,161500,461974570,8840,8840,8840,8840,0
20250109,161400,461974570,8840,8840,8840,8840,0
20250109,161300,461974570,8840,8840,8840,8840,0
20250109,161200,461974570,8840,8840,8840,8840,0
20250109,161100,461974570,8840,8840,8840,8840,0
20250109,161000,461974570,8840,8840,8840,8840,0
20250109,160900,461974570,8840,8840,8840,8840,0
20250109,160800,461974570,8840,8840,8840,8840,0
20250109,160700,461974570,8840,8840,8840,8840,0
20250109,160600,461974570,8840,8840,8840,8840,0
20250109,160500,461974570,8840,8840,8840,8840,0
20250109,160400,461974570,8840,8840,8840,8840,0
20250109,160300,461974570,8840,8840,8840,8840,0
20250109,160200,461974570,8840,8840,8840,8840,0
20250109,160100,461974570,8840,8840,8840,8840,0
20250109,160000,461974570,8840,8840,8840,8840,0
20250109,155900,461974570,8840,8840,8840,8840,0
20250109,155800,461974570,8840,8840,8840,8840,0
20250109,155700,461974570,8840,8840,8840,8840,0
20250109,155600,461974570,8840,8840,8840,8840,0
20250109,155500,461974570,8840,8840,8840,8840,0
20250109,155400,461974570,8840,8840,8840,8840,0
20250109,155300,461974570,8840,8840,8840,8840,0
20250109,155200,461974570,8840,8840,8840,8840,0
20250109,155100,461974570,8840,8840,8840,8840,0
20250109,155000,461974570,8840,8840,8840,8840,0
20250109,154900,461974570,8840,8840,8840,8840,1787
20250109,154800,461974570,8840,8840,8840,8840,0
20250109,154700,461974570,8840,8840,8840,8840,0
20250109,154600,461974570,8840,8840,8840,8840,0
20250109,154500,461974570,8840,8840,8840,8840,0
20250109,154400,461974570,8840,8840,8840,8840,0
20250109,154300,461974570,8840,8840,8840,8840,0
20250109,154200,461974570,8840,8840,8840,8840,0
20250109,154100,461974570,8840,8840,8840,8840,0
20250109,154000,461974570,8840,8840,8840,8840,0
20250109,153900,461974570,8840,8840,8840,8840,0
20250109,153800,461974570,8840,8840,8840,8840,0
20250109,153700,461974570,8840,8840,8840,8840,0
20250109,153600,461974570,8840,8840,8840,8840,0
20250109,153500,461974570,8840,8840,8840,8840,0
20250109,153400,461974570,8840,8840,8840,8840,0
20250109,153300,461974570,8840,8840,8840,8840,0
20250109,153200,461974570,8840,8840,8840,8840,0
20250109,153100,461974570,8840,8840,8840,8840,0
20250109,153000,461974570,8840,8840,8840,8840,1787
20250109,152900,446177490,8810,8810,8810,8810,0
20250109,152800,446177490,8810,8810,8810,8810,0
20250109,152700,446177490,8810,8810,8810,8810,0
20250109,152600,446177490,8810,8810,8810,8810,0
20250109,152500,446177490,8810,8810,8810,8810,0
20250109,152400,446177490,8810,8810,8810,8810,0
20250109,152300,446177490,8810,8810,8810,8810,0
20250109,152200,446177490,8810,8810,8810,8810,0
20250109,152100,446177490,8810,8810,8810,8810,0
20250109,152000,446177490,8810,8810,8810,8810,0
20250109,151900,446177490,8810,8810,8820,8800,601
20250109,151800,440882860,8820,8810,8820,8810,63
20250109,151700,440327640,8820,8820,8820,8820,501
20250109,151600,435908820,8820,8820,8820,8820,0
20250109,151500,435908820,8820,8810,8820,8810,357
20250109,151400,432763640,8800,8800,8800,8800,40
20250109,151300,432411640,8810,8800,8820,8800,25
20250109,151200,432191610,8810,8810,8810,8810,142
20250109,151100,430940590,8810,8810,8810,8810,1
20250109,151000,430931780,8810,8810,8820,8810,300
20250109,150900,428288680,8820,8810,8820,8810,168
20250109,150800,426808590,8810,8810,8810,8810,14
20250109,150700,426685250,8820,8820,8820,8820,0
20250109,150600,426685250,8820,8820,8820,8820,0
20250109,150500,426685250,8820,8820,8820,8820,1
20250109,150400,426676430,8810,8810,8810,8810,80
20250109,150300,425971630,8820,8820,8820,8820,0
20250109,150200,425971630,8820,8820,8820,8820,12
20250109,150100,425865790,8820,8820,8820,8820,311
20250109,150000,423122770,8830,8830,8830,8830,5
20250109,145900,423078620,8830,8830,8830,8830,1
20250109,145800,423069790,8820,8820,8820,8820,49
20250109,145700,422637610,8820,8820,8820,8820,0
20250109,145600,422637610,8820,8820,8820,8820,1
20250109,145500,422628790,8830,8830,8830,8830,0
20250109,145400,422628790,8830,8830,8830,8830,0
20250109,145300,422628790,8830,8820,8830,8820,76
20250109,145200,421958420,8820,8820,8820,8820,1
20250109,145100,421949600,8810,8810,8810,8810,134
20250109,145000,420769060,8810,8810,8810,8810,15
20250109,144900,420636910,8810,8810,8810,8810,1
20250109,144800,420628100,8810,8810,8810,8810,2
20250109,144700,420610480,8810,8810,8810,8810,0
20250109,144600,420610480,8810,8810,8810,8810,0
20250109,144500,420610480,8810,8810,8810,8810,124
20250109,144400,419518040,8810,8810,8810,8810,1
20250109,144300,419509230,8810,8810,8810,8810,0
20250109,144200,419509230,8810,8800,8810,8800,13
20250109,144100,419394820,8800,8800,8800,8800,38
20250109,144000,419060420,8830,8830,8830,8830,0
20250109,143900,419060420,8830,8830,8830,8830,2
20250109,143800,419042760,8800,8820,8820,8800,116
20250109,143700,418021830,8830,8830,8830,8830,0
20250109,143600,418021830,8830,8830,8830,8830,0
20250109,143500,418021830,8830,8830,8830,8830,0
20250109,143400,418021830,8830,8830,8830,8830,0
20250109,143300,418021830,8830,8830,8830,8830,0
20250109,143200,418021830,8830,8820,8830,8820,11
20250109,143100,417924800,8830,8830,8830,8830,0
20250109,143000,417924800,8830,8830,8830,8830,32
20250109,142900,417642240,8830,8830,8830,8830,10
20250109,142800,417553940,8830,8830,8830,8830,43
20250109,142700,417174250,8830,8830,8830,8830,304
20250109,142600,414489930,8830,8830,8830,8830,3
20250109,142500,414463440,8820,8820,8820,8820,0
20250109,142400,414463440,8820,8810,8820,8810,554
20250109,142300,409581200,8800,8800,8800,8800,5
20250109,142200,409537200,8810,8810,8810,8810,6
20250109,142100,409484340,8800,8800,8800,8800,0
20250109,142000,409484340,8800,8800,8800,8800,0
20250109,141900,409484340,8800,8800,8800,8800,0
20250109,141800,409484340,8800,8800,8800,8800,0
20250109,141700,409484340,8800,8800,8800,8800,7
20250109,141600,409422740,8810,8810,8810,8810,1
20250109,141500,409413930,8780,8780,8780,8780,0
20250109,141400,409413930,8780,8780,8780,8780,270
20250109,141300,407043330,8800,8790,8800,8790,1172
20250109,141200,396740960,8800,8790,8800,8790,392
20250109,141100,393294680,8790,8790,8790,8790,213
20250109,141000,391422410,8800,8800,8800,8800,29
20250109,140900,391167210,8800,8800,8800,8800,1
20250109,140800,391158410,8790,8800,8800,8790,56
20250109,140700,390665680,8800,8800,8800,8800,31
20250109,140600,390392880,8790,8790,8790,8790,1
20250109,140500,390384090,8800,8800,8800,8800,34
20250109,140400,390084890,8800,8800,8800,8800,51
20250109,140300,389636090,8800,8800,8800,8800,0
20250109,140200,389636090,8800,8780,8800,8780,378
20250109,140100,386315600,8790,8780,8790,8780,4
20250109,140000,386280450,8780,8780,8780,8780,0
20250109,135900,386280450,8780,8780,8780,8780,4
20250109,135800,386245330,8780,8780,8780,8780,4
20250109,135700,386210210,8800,8800,8800,8800,10
20250109,135600,386122210,8800,8800,8800,8800,0
20250109,135500,386122210,8800,8800,8800,8800,0
20250109,135400,386122210,8800,8800,8800,8800,0
20250109,135300,386122210,8800,8790,8800,8790,3
20250109,135200,386095820,8800,8800,8800,8800,1
20250109,135100,386087020,8830,8830,8830,8830,0
20250109,135000,386087020,8830,8830,8830,8830,0
20250109,134900,386087020,8830,8790,8830,8790,25
20250109,134800,385866770,8790,8790,8790,8790,5
20250109,134700,385822820,8790,8790,8790,8790,1
20250109,134600,385814030,8780,8790,8790,8780,4
20250109,134500,385778890,8780,8780,8780,8780,13
20250109,134400,385664750,8780,8780,8780,8780,0
20250109,134300,385664750,8780,8780,8780,8780,0
20250109,134200,385664750,8780,8780,8780,8780,0
20250109,134100,385664750,8780,8780,8780,8780,200
20250109,134000,383908750,8780,8780,8780,8780,4
20250109,133900,383873630,8780,8780,8780,8780,0
20250109,133800,383873630,8780,8780,8780,8770,1119
20250109,133700,374050010,8790,8800,8800,8790,250
20250109,133600,371852500,8800,8800,8800,8800,0
20250109,133500,371852500,8800,8800,8800,8800,1
20250109,133400,371843700,8800,8800,8800,8800,4
20250109,133300,371808500,8800,8800,8800,8800,2
20250109,133200,371790900,8790,8790,8790,8790,45
20250109,133100,371395350,8800,8800,8800,8800,0
20250109,133000,371395350,8800,8800,8800,8800,0
20250109,132900,371395350,8800,8800,8800,8800,0
20250109,132800,371395350,8800,8800,8800,8800,0
20250109,132700,371395350,8800,8790,8800,8790,227
20250109,132600,369400010,8800,8800,8800,8800,0
20250109,132500,369400010,8800,8800,8800,8800,0
20250109,132400,369400010,8800,8800,8800,8800,1
20250109,132300,369391210,8800,8800,8800,8800,114
20250109,132200,368388010,8800,8800,8800,8800,200
20250109,132100,366628010,8800,8800,8800,8800,1
20250109,132000,366619210,8790,8790,8790,8790,0
20250109,131900,366619210,8790,8790,8790,8790,89
20250109,131800,365836900,8790,8790,8790,8790,1
20250109,131700,365828110,8790,8790,8790,8790,0
20250109,131600,365828110,8790,8790,8790,8790,0
20250109,131500,365828110,8790,8790,8790,8790,0
20250109,131400,365828110,8790,8780,8790,8780,118
20250109,131300,364792050,8780,8790,8790,8780,16
20250109,131200,364651550,8780,8780,8780,8780,0
20250109,131100,364651550,8780,8790,8790,8780,79
20250109,131000,363957420,8790,8790,8790,8790,0
20250109,130900,363957420,8790,8790,8790,8790,0
20250109,130800,363957420,8790,8790,8790,8790,0
20250109,130700,363957420,8790,8790,8790,8790,600
20250109,130600,358683420,8790,8790,8790,8790,0
20250109,130500,358683420,8790,8790,8790,8790,0
20250109,130400,358683420,8790,8790,8790,8790,10
20250109,130300,358595520,8790,8790,8790,8790,0
20250109,130200,358595520,8790,8770,8790,8770,1734
20250109,130100,343388250,8780,8780,8780,8780,15
20250109,130000,343256550,8780,8780,8780,8780,69
20250109,125900,342650730,8780,8780,8780,8780,9
20250109,125800,342571710,8770,8770,8770,8770,5
20250109,125700,342527860,8780,8780,8790,8780,8
20250109,125600,342457600,8780,8780,8780,8780,1
20250109,125500,342448820,8780,8780,8780,8780,172
20250109,125400,340938660,8790,8790,8790,8790,0
20250109,125300,340938660,8790,8790,8790,8790,66
20250109,125200,340358520,8790,8790,8790,8790,0
20250109,125100,340358520,8790,8780,8790,8780,21
20250109,125000,340174130,8780,8780,8780,8780,223
20250109,124900,338216190,8790,8780,8790,8780,3
20250109,124800,338189840,8780,8790,8790,8780,44
20250109,124700,337803420,8780,8780,8780,8780,1
20250109,124600,337794640,8790,8790,8790,8790,0
20250109,124500,337794640,8790,8790,8790,8790,0
20250109,124400,337794640,8790,8790,8790,8790,0
20250109,124300,337794640,8790,8790,8790,8790,100
20250109,124200,336915640,8790,8790,8790,8790,0
20250109,124100,336915640,8790,8790,8790,8790,0
20250109,124000,336915640,8790,8790,8790,8790,20
20250109,123900,336739840,8790,8790,8790,8790,2
20250109,123800,336722260,8790,8790,8790,8790,0
20250109,123700,336722260,8790,8790,8790,8790,21
20250109,123600,336537670,8790,8790,8790,8790,40
20250109,123500,336186070,8790,8790,8790,8790,2
20250109,123400,336168490,8780,8790,8790,8780,81
20250109,123300,335456510,8790,8790,8790,8790,200
20250109,123200,333698510,8790,8780,8790,8780,71
20250109,123100,333075120,8780,8780,8780,8780,0
20250109,123000,333075120,8780,8780,8780,8780,0
20250109,122900,333075120,8780,8780,8780,8780,0
20250109,122800,333075120,8780,8780,8780,8780,0
20250109,122700,333075120,8780,8780,8780,8780,2
20250109,122600,333057560,8770,8760,8770,8760,537
20250109,122500,328353140,8760,8770,8770,8760,14
20250109,122400,328230490,8770,8770,8770,8770,0
20250109,122300,328230490,8770,8770,8770,8770,5
20250109,122200,328186640,8770,8770,8770,8770,0
20250109,122100,328186640,8770,8770,8770,8770,0
20250109,122000,328186640,8770,8770,8780,8760,386
20250109,121900,324804270,8780,8780,8780,8780,45
20250109,121800,324409170,8780,8780,8780,8780,70
20250109,121700,323794570,8780,8780,8780,8780,70
20250109,121600,323179970,8780,8780,8780,8780,57
20250109,121500,322679510,8790,8790,8790,8790,0
20250109,121400,322679510,8790,8790,8790,8790,14
20250109,121300,322556450,8780,8780,8780,8780,0
20250109,121200,322556450,8780,8780,8780,8780,67
20250109,121100,321968190,8780,8780,8780,8780,2
20250109,121000,321950630,8780,8780,8780,8780,0
20250109,120900,321950630,8780,8780,8780,8780,0
20250109,120800,321950630,8780,8780,8780,8780,10
20250109,120700,321862830,8770,8770,8770,8770,0
20250109,120600,321862830,8770,8780,8780,8770,17
20250109,120500,321713600,8800,8790,8800,8790,11
20250109,120400,321616900,8790,8790,8790,8790,0
20250109,120300,321616900,8790,8790,8790,8790,0
20250109,120200,321616900,8790,8790,8790,8790,0
20250109,120100,321616900,8790,8790,8790,8790,1
20250109,120000,321608110,8800,8800,8800,8800,0
20250109,115900,321608110,8800,8800,8800,8800,1
20250109,115800,321599310,8800,8800,8800,8800,2
20250109,115700,321581710,8770,8770,8770,8770,0
20250109,115600,321581710,8770,8770,8770,8770,0
20250109,115500,321581710,8770,8770,8770,8770,1
20250109,115400,321572940,8790,8790,8790,8790,11
20250109,115300,321476250,8780,8780,8780,8780,8
20250109,115200,321406010,8780,8780,8780,8780,0
20250109,115100,321406010,8780,8780,8780,8780,2
20250109,115000,321388450,8770,8780,8780,8740,11086
20250109,114900,224247260,8790,8790,8790,8790,51
20250109,114800,223798970,8790,8790,8790,8790,2775
20250109,114700,199406720,8800,8800,8800,8800,2
20250109,114600,199389120,8800,8800,8800,8800,13
20250109,114500,199274720,8800,8800,8800,8800,3
20250109,114400,199248320,8800,8800,8800,8800,4
20250109,114300,199213120,8790,8800,8800,8790,51
20250109,114200,198764490,8810,8810,8810,8810,3
20250109,114100,198738060,8800,8800,8800,8800,2
20250109,114000,198720460,8800,8800,8800,8800,0
20250109,113900,198720460,8800,8790,8800,8790,7
20250109,113800,198658880,8790,8800,8800,8790,80
20250109,113700,197954890,8800,8800,8800,8790,182
20250109,113600,196354090,8800,8800,8800,8800,0
20250109,113500,196354090,8800,8800,8800,8800,2
20250109,113400,196336490,8790,8800,8800,8790,123
20250109,113300,195254120,8800,8800,8800,8800,0
20250109,113200,195254120,8800,8800,8800,8800,51
20250109,113100,194805320,8800,8800,8800,8800,381
20250109,113000,191452520,8800,8800,8810,8800,739
20250109,112900,184949210,8800,8800,8800,8800,58
20250109,112800,184438810,8810,8810,8810,8810,20
20250109,112700,184262610,8810,8810,8810,8810,0
20250109,112600,184262610,8810,8810,8810,8810,0
20250109,112500,184262610,8810,8810,8810,8810,0
20250109,112400,184262610,8810,8810,8810,8810,0
20250109,112300,184262610,8810,8810,8810,8810,0
20250109,112200,184262610,8810,8810,8810,8810,0
20250109,112100,184262610,8810,8810,8810,8810,0
20250109,112000,184262610,8810,8810,8810,8810,2
20250109,111900,184244990,8800,8800,8800,8800,120
20250109,111800,183188990,8820,8820,8820,8820,15
20250109,111700,183056690,8820,8830,8830,8820,55
20250109,111600,182571560,8830,8830,8830,8830,4
20250109,111500,182536240,8830,8830,8830,8830,0
20250109,111400,182536240,8830,8830,8830,8830,0
20250109,111300,182536240,8830,8830,8830,8830,0
20250109,111200,182536240,8830,8830,8830,8830,0
20250109,111100,182536240,8830,8830,8830,8830,5
20250109,111000,182492090,8830,8830,8830,8830,0
20250109,110900,182492090,8830,8830,8830,8830,0
20250109,110800,182492090,8830,8830,8830,8820,515
20250109,110700,177949680,8840,8840,8840,8840,0
20250109,110600,177949680,8840,8840,8840,8840,0
20250109,110500,177949680,8840,8840,8840,8840,1
20250109,110400,177940840,8820,8820,8820,8820,0
20250109,110300,177940840,8820,8820,8820,8820,1
20250109,110200,177932020,8840,8840,8840,8840,0
20250109,110100,177932020,8840,8840,8840,8840,0
20250109,110000,177932020,8840,8840,8840,8840,1
20250109,105900,177923180,8840,8830,8840,8830,22
20250109,105800,177728910,8830,8820,8830,8820,335
20250109,105700,174773390,8810,8810,8810,8810,0
20250109,105600,174773390,8810,8810,8810,8810,184
20250109,105500,173152350,8810,8810,8810,8810,9
20250109,105400,173073060,8810,8810,8810,8810,0
20250109,105300,173073060,8810,8810,8810,8810,1
20250109,105200,173064250,8810,8810,8810,8810,4
20250109,105100,173029010,8810,8810,8810,8810,34
20250109,105000,172729470,8820,8820,8820,8820,0
20250109,104900,172729470,8820,8820,8820,8820,0
20250109,104800,172729470,8820,8820,8820,8820,0
20250109,104700,172729470,8820,8820,8820,8820,0
20250109,104600,172729470,8820,8820,8820,8820,0
20250109,104500,172729470,8820,8820,8820,8820,0
20250109,104400,172729470,8820,8820,8820,8820,0
20250109,104300,172729470,8820,8820,8820,8820,190
20250109,104200,171053670,8810,8810,8810,8810,5
20250109,104100,171009620,8810,8810,8810,8810,0
20250109,104000,171009620,8810,8810,8810,8810,0
20250109,103900,171009620,8810,8810,8810,8810,0
20250109,103800,171009620,8810,8810,8810,8810,137
20250109,103700,169802650,8810,8810,8810,8810,331
20250109,103600,166886540,8820,8820,8820,8820,0
20250109,103500,166886540,8820,8820,8820,8820,52
20250109,103400,166427900,8810,8810,8810,8810,0
20250109,103300,166427900,8810,8810,8810,8810,0
20250109,103200,166427900,8810,8810,8810,8810,0
20250109,103100,166427900,8810,8810,8810,8810,242
20250109,103000,164295880,8810,8810,8810,8810,138
20250109,102900,163080100,8800,8800,8800,8800,160
20250109,102800,161672100,8810,8810,8810,8810,0
20250109,102700,161672100,8810,8810,8810,8810,0
20250109,102600,161672100,8810,8810,8810,8810,2
20250109,102500,161654480,8800,8810,8810,8800,648
20250109,102400,155951600,8820,8820,8820,8820,5
20250109,102300,155907500,8830,8830,8830,8830,0
20250109,102200,155907500,8830,8830,8830,8830,1
20250109,102100,155898670,8820,8820,8820,8820,2
20250109,102000,155881030,8820,8820,8820,8820,3
20250109,101900,155854570,8820,8820,8820,8820,5
20250109,101800,155810470,8820,8820,8820,8820,90
20250109,101700,155016670,8830,8830,8830,8830,10
20250109,101600,154928370,8830,8820,8830,8820,302
20250109,101500,152261720,8820,8820,8820,8820,0
20250109,101400,152261720,8820,8820,8820,8820,4
20250109,101300,152226440,8820,8820,8820,8820,0
20250109,101200,152226440,8820,8820,8820,8820,1
20250109,101100,152217620,8820,8820,8820,8820,0
20250109,101000,152217620,8820,8820,8820,8820,6
20250109,100900,152164700,8830,8820,8830,8810,42
20250109,100800,151794380,8820,8810,8820,8810,112
20250109,100700,150806570,8810,8810,8810,8810,195
20250109,100600,149088620,8810,8800,8810,8800,437
20250109,100500,145242920,8800,8800,8800,8800,81
20250109,100400,144530120,8800,8800,8800,8800,238
20250109,100300,142435720,8820,8820,8820,8820,0
20250109,100200,142435720,8820,8820,8820,8820,0
20250109,100100,142435720,8820,8820,8820,8820,1
20250109,100000,142426900,8820,8810,8820,8790,743
20250109,095900,135895320,8820,8820,8820,8820,0
20250109,095800,135895320,8820,8820,8820,8820,1
20250109,095700,135886500,8810,8810,8810,8810,18
20250109,095600,135727920,8820,8820,8820,8820,0
20250109,095500,135727920,8820,8810,8820,8810,25
20250109,095400,135507660,8810,8810,8810,8810,0
20250109,095300,135507660,8810,8810,8810,8810,0
20250109,095200,135507660,8810,8810,8810,8810,2
20250109,095100,135490040,8810,8800,8810,8800,134
20250109,095000,134310770,8800,8800,8800,8800,256
20250109,094900,132057970,8790,8790,8790,8790,94
20250109,094800,131231710,8800,8810,8810,8800,13
20250109,094700,131117200,8810,8810,8810,8810,0
20250109,094600,131117200,8810,8810,8810,8810,0
20250109,094500,131117200,8810,8810,8810,8810,1
20250109,094400,131108390,8810,8800,8810,8800,365
20250109,094300,127896360,8790,8820,8820,8790,2202
20250109,094200,108529300,8820,8810,8820,8800,245
20250109,094100,106371050,8800,8800,8800,8800,91
20250109,094000,105570250,8800,8800,8800,8800,114
20250109,093900,104567050,8810,8830,8830,8810,536
20250109,093800,99844850,8810,8820,8820,8810,508
20250109,093700,95368240,8830,8830,8830,8830,0
20250109,093600,95368240,8830,8830,8830,8830,0
20250109,093500,95368240,8830,8860,8860,8830,125
20250109,093400,94264380,8840,8820,8860,8820,258
20250109,093300,91987460,8820,8820,8820,8820,43
20250109,093200,91608200,8830,8830,8830,8830,0
20250109,093100,91608200,8830,8830,8830,8830,0
20250109,093000,91608200,8830,8830,8830,8830,0
20250109,092900,91608200,8830,8830,8830,8830,10
20250109,092800,91519900,8830,8830,8830,8830,26
20250109,092700,91290320,8830,8830,8830,8830,0
20250109,092600,91290320,8830,8830,8830,8830,12
20250109,092500,91184360,8830,8830,8830,8830,42
20250109,092400,90813500,8860,8830,8860,8830,39
20250109,092300,90469100,8850,8840,8850,8840,1007
20250109,092200,81557380,8840,8830,8870,8830,3011
20250109,092100,54865760,8820,8820,8820,8820,124
20250109,092000,53772080,8800,8800,8820,8800,25
20250109,091900,53551860,8800,8800,8800,8800,0
20250109,091800,53551860,8800,8830,8830,8800,144
20250109,091700,52284570,8800,8820,8820,8800,265
20250109,091600,49949230,8800,8800,8820,8800,87
20250109,091500,49183610,8790,8790,8790,8790,273
20250109,091400,46783940,8780,8780,8780,8780,78
20250109,091300,46099100,8790,8790,8790,8790,0
20250109,091200,46099100,8790,8790,8790,8790,127
20250109,091100,44982770,8800,8800,8800,8800,0
20250109,091000,44982770,8800,8800,8800,8800,13
20250109,090900,44868370,8790,8790,8790,8790,0
20250109,090800,44868370,8790,8790,8790,8790,574
20250109,090700,39822910,8790,8790,8790,8790,2
20250109,090600,39805330,8800,8800,8800,8800,1
20250109,090500,39796530,8780,8810,8810,8780,475
20250109,090400,35623900,8810,8780,8810,8770,2125
20250109,090300,16982790,8780,8780,8800,8780,563
20250109,090200,12038520,8790,8780,8790,8780,154
20250109,090100,10686240,8780,8820,8820,8780,370
20250109,090000,7427510,8870,8820,8870,8810,842