KissMeData/082640/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195600,779399075,4670,4670,4670,4670,2388
20250108,195500,779399075,4670,4670,4670,4670,0
20250108,195400,779399075,4670,4670,4670,4670,0
20250108,195300,779399075,4670,4670,4670,4670,0
20250108,195200,779399075,4670,4670,4670,4670,0
20250108,195100,779399075,4670,4670,4670,4670,0
20250108,195000,779399075,4670,4670,4670,4670,0
20250108,194900,779399075,4670,4670,4670,4670,0
20250108,194800,779399075,4670,4670,4670,4670,0
20250108,194700,779399075,4670,4670,4670,4670,0
20250108,194600,779399075,4670,4670,4670,4670,0
20250108,194500,779399075,4670,4670,4670,4670,0
20250108,194400,779399075,4670,4670,4670,4670,0
20250108,194300,779399075,4670,4670,4670,4670,0
20250108,194200,779399075,4670,4670,4670,4670,0
20250108,194100,779399075,4670,4670,4670,4670,0
20250108,194000,779399075,4670,4670,4670,4670,0
20250108,193900,779399075,4670,4670,4670,4670,0
20250108,193800,779399075,4670,4670,4670,4670,0
20250108,193700,779399075,4670,4670,4670,4670,0
20250108,193600,779399075,4670,4670,4670,4670,0
20250108,193500,779399075,4670,4670,4670,4670,0
20250108,193400,779399075,4670,4670,4670,4670,0
20250108,193300,779399075,4670,4670,4670,4670,0
20250108,193200,779399075,4670,4670,4670,4670,0
20250108,193100,779399075,4670,4670,4670,4670,0
20250108,193000,779399075,4670,4670,4670,4670,0
20250108,192900,779399075,4670,4670,4670,4670,0
20250108,192800,779399075,4670,4670,4670,4670,0
20250108,192700,779399075,4670,4670,4670,4670,0
20250108,192600,779399075,4670,4670,4670,4670,2388
20250108,192500,779399075,4670,4670,4670,4670,0
20250108,192400,779399075,4670,4670,4670,4670,0
20250108,192300,779399075,4670,4670,4670,4670,0
20250108,192200,779399075,4670,4670,4670,4670,0
20250108,192100,779399075,4670,4670,4670,4670,0
20250108,192000,779399075,4670,4670,4670,4670,0
20250108,191900,779399075,4670,4670,4670,4670,0
20250108,191800,779399075,4670,4670,4670,4670,0
20250108,191700,779399075,4670,4670,4670,4670,0
20250108,191600,779399075,4670,4670,4670,4670,0
20250108,191500,779399075,4670,4670,4670,4670,0
20250108,191400,779399075,4670,4670,4670,4670,0
20250108,191300,779399075,4670,4670,4670,4670,0
20250108,191200,779399075,4670,4670,4670,4670,0
20250108,191100,779399075,4670,4670,4670,4670,0
20250108,191000,779399075,4670,4670,4670,4670,0
20250108,190900,779399075,4670,4670,4670,4670,0
20250108,190800,779399075,4670,4670,4670,4670,0
20250108,190700,779399075,4670,4670,4670,4670,0
20250108,190600,779399075,4670,4670,4670,4670,0
20250108,190500,779399075,4670,4670,4670,4670,0
20250108,190400,779399075,4670,4670,4670,4670,0
20250108,190300,779399075,4670,4670,4670,4670,0
20250108,190200,779399075,4670,4670,4670,4670,0
20250108,190100,779399075,4670,4670,4670,4670,0
20250108,190000,779399075,4670,4670,4670,4670,0
20250108,185900,779399075,4670,4670,4670,4670,0
20250108,185800,779399075,4670,4670,4670,4670,0
20250108,185700,779399075,4670,4670,4670,4670,0
20250108,185600,779399075,4670,4670,4670,4670,2388
20250108,185500,779399075,4670,4670,4670,4670,0
20250108,185400,779399075,4670,4670,4670,4670,0
20250108,185300,779399075,4670,4670,4670,4670,0
20250108,185200,779399075,4670,4670,4670,4670,0
20250108,185100,779399075,4670,4670,4670,4670,0
20250108,185000,779399075,4670,4670,4670,4670,0
20250108,184900,779399075,4670,4670,4670,4670,0
20250108,184800,779399075,4670,4670,4670,4670,0
20250108,184700,779399075,4670,4670,4670,4670,0
20250108,184600,779399075,4670,4670,4670,4670,0
20250108,184500,779399075,4670,4670,4670,4670,0
20250108,184400,779399075,4670,4670,4670,4670,0
20250108,184300,779399075,4670,4670,4670,4670,0
20250108,184200,779399075,4670,4670,4670,4670,0
20250108,184100,779399075,4670,4670,4670,4670,0
20250108,184000,779399075,4670,4670,4670,4670,0
20250108,183900,779399075,4670,4670,4670,4670,0
20250108,183800,779399075,4670,4670,4670,4670,0
20250108,183700,779399075,4670,4670,4670,4670,0
20250108,183600,779399075,4670,4670,4670,4670,0
20250108,183500,779399075,4670,4670,4670,4670,0
20250108,183400,779399075,4670,4670,4670,4670,0
20250108,183300,779399075,4670,4670,4670,4670,0
20250108,183200,779399075,4670,4670,4670,4670,0
20250108,183100,779399075,4670,4670,4670,4670,0
20250108,183000,779399075,4670,4670,4670,4670,0
20250108,182900,779399075,4670,4670,4670,4670,0
20250108,182800,779399075,4670,4670,4670,4670,0
20250108,182700,779399075,4670,4670,4670,4670,0
20250108,182600,779399075,4670,4670,4670,4670,2388
20250108,182500,779399075,4670,4670,4670,4670,0
20250108,182400,779399075,4670,4670,4670,4670,0
20250108,182300,779399075,4670,4670,4670,4670,0
20250108,182200,779399075,4670,4670,4670,4670,0
20250108,182100,779399075,4670,4670,4670,4670,0
20250108,182000,779399075,4670,4670,4670,4670,0
20250108,181900,779399075,4670,4670,4670,4670,0
20250108,181800,779399075,4670,4670,4670,4670,0
20250108,181700,779399075,4670,4670,4670,4670,0
20250108,181600,779399075,4670,4670,4670,4670,0
20250108,181500,779399075,4670,4670,4670,4670,0
20250108,181400,779399075,4670,4670,4670,4670,0
20250108,181300,779399075,4670,4670,4670,4670,0
20250108,181200,779399075,4670,4670,4670,4670,0
20250108,181100,779399075,4670,4670,4670,4670,0
20250108,181000,779399075,4670,4670,4670,4670,0
20250108,180900,779399075,4670,4670,4670,4670,0
20250108,180800,779399075,4670,4670,4670,4670,0
20250108,180700,779399075,4670,4670,4670,4670,0
20250108,180600,779399075,4670,4670,4670,4670,0
20250108,180500,779399075,4670,4670,4670,4670,0
20250108,180400,779399075,4670,4670,4670,4670,0
20250108,180300,779399075,4670,4670,4670,4670,0
20250108,180200,779399075,4670,4670,4670,4670,0
20250108,180100,779399075,4670,4670,4670,4670,0
20250108,180000,779399075,4670,4670,4670,4670,0
20250108,175900,779399075,4670,4670,4670,4670,0
20250108,175800,779399075,4670,4670,4670,4670,0
20250108,175700,779399075,4670,4670,4670,4670,0
20250108,175600,779399075,4670,4670,4670,4670,2388
20250108,175500,779399075,4670,4670,4670,4670,0
20250108,175400,779399075,4670,4670,4670,4670,0
20250108,175300,779399075,4670,4670,4670,4670,0
20250108,175200,779399075,4670,4670,4670,4670,0
20250108,175100,779399075,4670,4670,4670,4670,0
20250108,175000,779399075,4670,4670,4670,4670,0
20250108,174900,779399075,4670,4670,4670,4670,0
20250108,174800,779399075,4670,4670,4670,4670,0
20250108,174700,779399075,4670,4670,4670,4670,0
20250108,174600,779399075,4670,4670,4670,4670,0
20250108,174500,779399075,4670,4670,4670,4670,0
20250108,174400,779399075,4670,4670,4670,4670,0
20250108,174300,779399075,4670,4670,4670,4670,0
20250108,174200,779399075,4670,4670,4670,4670,0
20250108,174100,779399075,4670,4670,4670,4670,0
20250108,174000,779399075,4670,4670,4670,4670,0
20250108,173900,779399075,4670,4670,4670,4670,0
20250108,173800,779399075,4670,4670,4670,4670,0
20250108,173700,779399075,4670,4670,4670,4670,0
20250108,173600,779399075,4670,4670,4670,4670,0
20250108,173500,779399075,4670,4670,4670,4670,0
20250108,173400,779399075,4670,4670,4670,4670,0
20250108,173300,779399075,4670,4670,4670,4670,0
20250108,173200,779399075,4670,4670,4670,4670,0
20250108,173100,779399075,4670,4670,4670,4670,0
20250108,173000,779399075,4670,4670,4670,4670,0
20250108,172900,779399075,4670,4670,4670,4670,0
20250108,172800,779399075,4670,4670,4670,4670,0
20250108,172700,779399075,4670,4670,4670,4670,0
20250108,172600,779399075,4670,4670,4670,4670,2388
20250108,172500,779399075,4670,4670,4670,4670,0
20250108,172400,779399075,4670,4670,4670,4670,0
20250108,172300,779399075,4670,4670,4670,4670,0
20250108,172200,779399075,4670,4670,4670,4670,0
20250108,172100,779399075,4670,4670,4670,4670,0
20250108,172000,779399075,4670,4670,4670,4670,0
20250108,171900,779399075,4670,4670,4670,4670,0
20250108,171800,779399075,4670,4670,4670,4670,0
20250108,171700,779399075,4670,4670,4670,4670,0
20250108,171600,779399075,4670,4670,4670,4670,0
20250108,171500,779399075,4670,4670,4670,4670,0
20250108,171400,779399075,4670,4670,4670,4670,0
20250108,171300,779399075,4670,4670,4670,4670,0
20250108,171200,779399075,4670,4670,4670,4670,0
20250108,171100,779399075,4670,4670,4670,4670,0
20250108,171000,779399075,4670,4670,4670,4670,0
20250108,170900,779399075,4670,4670,4670,4670,0
20250108,170800,779399075,4670,4670,4670,4670,0
20250108,170700,779399075,4670,4670,4670,4670,0
20250108,170600,779399075,4670,4670,4670,4670,0
20250108,170500,779399075,4670,4670,4670,4670,0
20250108,170400,779399075,4670,4670,4670,4670,0
20250108,170300,779399075,4670,4670,4670,4670,0
20250108,170200,779399075,4670,4670,4670,4670,0
20250108,170100,779399075,4670,4670,4670,4670,0
20250108,170000,779399075,4670,4670,4670,4670,0
20250108,165900,779399075,4670,4670,4670,4670,0
20250108,165800,779399075,4670,4670,4670,4670,0
20250108,165700,779399075,4670,4670,4670,4670,0
20250108,165600,779399075,4670,4670,4670,4670,2388
20250108,165500,779399075,4670,4670,4670,4670,0
20250108,165400,779399075,4670,4670,4670,4670,0
20250108,165300,779399075,4670,4670,4670,4670,0
20250108,165200,779399075,4670,4670,4670,4670,0
20250108,165100,779399075,4670,4670,4670,4670,0
20250108,165000,779399075,4670,4670,4670,4670,0
20250108,164900,779399075,4670,4670,4670,4670,0
20250108,164800,779399075,4670,4670,4670,4670,0
20250108,164700,779399075,4670,4670,4670,4670,0
20250108,164600,779399075,4670,4670,4670,4670,0
20250108,164500,779399075,4670,4670,4670,4670,0
20250108,164400,779399075,4670,4670,4670,4670,0
20250108,164300,779399075,4670,4670,4670,4670,0
20250108,164200,779399075,4670,4670,4670,4670,0
20250108,164100,779399075,4670,4670,4670,4670,0
20250108,164000,779399075,4670,4670,4670,4670,0
20250108,163900,779399075,4670,4670,4670,4670,0
20250108,163800,779399075,4670,4670,4670,4670,0
20250108,163700,779399075,4670,4670,4670,4670,0
20250108,163600,779399075,4670,4670,4670,4670,0
20250108,163500,779399075,4670,4670,4670,4670,0
20250108,163400,779399075,4670,4670,4670,4670,0
20250108,163300,779399075,4670,4670,4670,4670,0
20250108,163200,779399075,4670,4670,4670,4670,0
20250108,163100,779399075,4670,4670,4670,4670,0
20250108,163000,779399075,4670,4670,4670,4670,0
20250108,162900,779399075,4670,4670,4670,4670,0
20250108,162800,779399075,4670,4670,4670,4670,0
20250108,162700,779399075,4670,4670,4670,4670,0
20250108,162600,779399075,4670,4670,4670,4670,2388
20250108,162500,779399075,4670,4670,4670,4670,0
20250108,162400,779399075,4670,4670,4670,4670,0
20250108,162300,779399075,4670,4670,4670,4670,0
20250108,162200,779399075,4670,4670,4670,4670,0
20250108,162100,779399075,4670,4670,4670,4670,0
20250108,162000,779399075,4670,4670,4670,4670,0
20250108,161900,779399075,4670,4670,4670,4670,0
20250108,161800,779399075,4670,4670,4670,4670,0
20250108,161700,779399075,4670,4670,4670,4670,0
20250108,161600,779399075,4670,4670,4670,4670,0
20250108,161500,779399075,4670,4670,4670,4670,0
20250108,161400,779399075,4670,4670,4670,4670,0
20250108,161300,779399075,4670,4670,4670,4670,0
20250108,161200,779399075,4670,4670,4670,4670,0
20250108,161100,779399075,4670,4670,4670,4670,0
20250108,161000,779399075,4670,4670,4670,4670,0
20250108,160900,779399075,4670,4670,4670,4670,0
20250108,160800,779399075,4670,4670,4670,4670,0
20250108,160700,779399075,4670,4670,4670,4670,0
20250108,160600,779399075,4670,4670,4670,4670,0
20250108,160500,779399075,4670,4670,4670,4670,0
20250108,160400,779399075,4670,4670,4670,4670,0
20250108,160300,779399075,4670,4670,4670,4670,0
20250108,160200,779399075,4670,4670,4670,4670,0
20250108,160100,779399075,4670,4670,4670,4670,0
20250108,160000,779399075,4670,4670,4670,4670,0
20250108,155900,779399075,4670,4670,4670,4670,0
20250108,155800,779399075,4670,4670,4670,4670,0
20250108,155700,779399075,4670,4670,4670,4670,0
20250108,155600,779399075,4670,4670,4670,4670,2388
20250108,155500,779399075,4670,4670,4670,4670,0
20250108,155400,779399075,4670,4670,4670,4670,0
20250108,155300,779399075,4670,4670,4670,4670,0
20250108,155200,779399075,4670,4670,4670,4670,0
20250108,155100,779399075,4670,4670,4670,4670,0
20250108,155000,779399075,4670,4670,4670,4670,0
20250108,154900,779399075,4670,4670,4670,4670,0
20250108,154800,779399075,4670,4670,4670,4670,0
20250108,154700,779399075,4670,4670,4670,4670,0
20250108,154600,779399075,4670,4670,4670,4670,0
20250108,154500,779399075,4670,4670,4670,4670,0
20250108,154400,779399075,4670,4670,4670,4670,0
20250108,154300,779399075,4670,4670,4670,4670,0
20250108,154200,779399075,4670,4670,4670,4670,0
20250108,154100,779399075,4670,4670,4670,4670,0
20250108,154000,779399075,4670,4670,4670,4670,0
20250108,153900,779399075,4670,4670,4670,4670,0
20250108,153800,779399075,4670,4670,4670,4670,0
20250108,153700,779399075,4670,4670,4670,4670,0
20250108,153600,779399075,4670,4670,4670,4670,0
20250108,153500,779399075,4670,4670,4670,4670,0
20250108,153400,779399075,4670,4670,4670,4670,0
20250108,153300,779399075,4670,4670,4670,4670,0
20250108,153200,779399075,4670,4670,4670,4670,0
20250108,153100,779399075,4670,4670,4670,4670,0
20250108,153000,779399075,4670,4670,4670,4670,2388
20250108,152900,768247115,4680,4680,4680,4680,0
20250108,152800,768247115,4680,4680,4680,4680,0
20250108,152700,768247115,4680,4680,4680,4680,0
20250108,152600,768247115,4680,4680,4680,4680,0
20250108,152500,768247115,4680,4680,4680,4680,0
20250108,152400,768247115,4680,4680,4680,4680,0
20250108,152300,768247115,4680,4680,4680,4680,0
20250108,152200,768247115,4680,4680,4680,4680,0
20250108,152100,768247115,4680,4680,4680,4680,0
20250108,152000,768247115,4680,4680,4680,4680,0
20250108,151900,768247115,4680,4675,4680,4665,727
20250108,151800,764852840,4670,4670,4675,4670,222
20250108,151700,763815955,4675,4675,4675,4670,16
20250108,151600,763741185,4670,4670,4675,4670,111
20250108,151500,763222780,4675,4670,4675,4670,329
20250108,151400,761686040,4670,4675,4675,4670,255
20250108,151300,760494985,4670,4675,4680,4670,135
20250108,151200,759863710,4675,4675,4675,4670,362
20250108,151100,758172650,4675,4665,4675,4665,140
20250108,151000,757519170,4670,4680,4680,4670,566
20250108,150900,754873565,4675,4680,4680,4675,324
20250108,150800,753357425,4680,4675,4680,4675,780
20250108,150700,749707565,4675,4680,4680,4670,837
20250108,150600,745790985,4680,4675,4680,4675,792
20250108,150500,742085085,4675,4675,4680,4675,861
20250108,150400,738056510,4680,4675,4680,4675,786
20250108,150300,734378620,4675,4685,4690,4675,1068
20250108,150200,729379740,4690,4695,4695,4685,795
20250108,150100,725650115,4695,4695,4695,4685,1862
20250108,150000,716919605,4695,4690,4695,4690,1211
20250108,145900,711238915,4690,4690,4695,4690,789
20250108,145800,707537220,4690,4690,4690,4685,1893
20250108,145700,698661550,4690,4690,4690,4690,820
20250108,145600,694815750,4690,4690,4690,4690,825
20250108,145500,690946500,4690,4690,4690,4685,820
20250108,145400,687100875,4690,4690,4690,4690,588
20250108,145300,684343155,4690,4690,4690,4685,786
20250108,145200,680656920,4685,4690,4690,4685,792
20250108,145100,676943860,4690,4690,4695,4690,1683
20250108,145000,669049305,4690,4700,4700,4690,1244
20250108,144900,663208390,4700,4700,4700,4695,765
20250108,144800,659612895,4700,4695,4700,4695,2210
20250108,144700,649229555,4695,4695,4700,4695,1147
20250108,144600,643842300,4700,4700,4700,4690,1865
20250108,144500,635083925,4700,4700,4700,4700,1057
20250108,144400,630116025,4700,4695,4700,4695,1322
20250108,144300,623907810,4695,4695,4695,4695,816
20250108,144200,620076690,4695,4690,4695,4690,2310
20250108,144100,609235340,4695,4695,4695,4690,1554
20250108,144000,601940370,4695,4695,4695,4695,767
20250108,143900,598339305,4695,4695,4695,4690,1678
20250108,143800,590463295,4695,4685,4695,4680,5077
20250108,143700,566657280,4680,4660,4680,4660,15119
20250108,143600,496093155,4660,4660,4660,4655,1410
20250108,143500,489523015,4655,4655,4660,4655,129
20250108,143400,488922375,4655,4660,4660,4655,115
20250108,143300,488386975,4660,4655,4660,4655,192
20250108,143200,487492340,4660,4660,4660,4655,114
20250108,143100,486961600,4655,4660,4660,4655,730
20250108,143000,483563255,4660,4655,4660,4655,39
20250108,142900,483381670,4660,4660,4660,4660,102
20250108,142800,482906350,4660,4660,4660,4660,58
20250108,142700,482636070,4660,4660,4660,4660,93
20250108,142600,482202690,4660,4660,4660,4660,71
20250108,142500,481871830,4660,4660,4660,4660,33
20250108,142400,481718050,4660,4660,4660,4660,135
20250108,142300,481088950,4660,4660,4660,4660,19
20250108,142200,481000410,4660,4660,4660,4660,55
20250108,142100,480744110,4660,4655,4660,4650,186
20250108,142000,479878920,4655,4655,4655,4655,37
20250108,141900,479706685,4655,4660,4660,4650,1033
20250108,141800,474898515,4660,4660,4660,4660,29
20250108,141700,474763375,4660,4655,4660,4655,74
20250108,141600,474418835,4660,4660,4660,4655,137
20250108,141500,473780420,4660,4660,4660,4660,7
20250108,141400,473747800,4660,4660,4660,4660,35
20250108,141300,473584700,4660,4660,4660,4660,116
20250108,141200,473044140,4660,4660,4660,4660,35
20250108,141100,472881040,4660,4660,4660,4660,7
20250108,141000,472848420,4660,4660,4660,4660,36
20250108,140900,472680660,4660,4660,4660,4660,34
20250108,140800,472522220,4655,4660,4660,4655,438
20250108,140700,470483290,4660,4660,4660,4660,34
20250108,140600,470324850,4660,4655,4660,4655,42
20250108,140500,470129300,4655,4655,4655,4655,50
20250108,140400,469896550,4655,4655,4655,4650,115
20250108,140300,469361230,4655,4655,4655,4650,168
20250108,140200,468579655,4655,4655,4655,4655,43
20250108,140100,468379490,4655,4655,4655,4650,491
20250108,140000,466095105,4655,4655,4655,4655,41
20250108,135900,465904250,4655,4655,4655,4655,84
20250108,135800,465513230,4655,4655,4655,4655,23
20250108,135700,465406165,4655,4655,4655,4650,275
20250108,135600,464127015,4655,4650,4655,4650,276
20250108,135500,462843435,4655,4655,4655,4655,82
20250108,135400,462461725,4650,4655,4655,4650,152
20250108,135300,461754640,4655,4655,4655,4650,135
20250108,135200,461126655,4655,4660,4660,4650,4149
20250108,135100,441818865,4660,4660,4660,4660,8
20250108,135000,441781585,4660,4660,4660,4660,34
20250108,134900,441623145,4660,4660,4660,4660,8
20250108,134800,441585865,4660,4660,4660,4655,38
20250108,134700,441408805,4660,4660,4660,4660,17
20250108,134600,441329585,4660,4660,4660,4660,28
20250108,134500,441199105,4660,4660,4660,4655,35
20250108,134400,441036105,4660,4660,4660,4660,27
20250108,134300,440910285,4660,4655,4660,4655,199
20250108,134200,439983865,4660,4660,4660,4655,131
20250108,134100,439373885,4660,4660,4660,4660,7
20250108,134000,439341265,4660,4665,4665,4660,3486
20250108,133900,423096290,4665,4665,4665,4665,137
20250108,133800,422457185,4665,4665,4665,4660,171
20250108,133700,421659950,4665,4665,4665,4665,52
20250108,133600,421417370,4665,4665,4665,4660,1030
20250108,133500,416612905,4665,4665,4665,4665,34
20250108,133400,416454295,4665,4665,4665,4665,8
20250108,133300,416416975,4660,4665,4665,4660,149
20250108,133200,415722345,4665,4660,4665,4660,334
20250108,133100,414164745,4665,4665,4665,4665,109
20250108,133000,413656260,4665,4665,4665,4665,15
20250108,132900,413586285,4660,4660,4665,4660,64
20250108,132800,413287910,4665,4660,4665,4660,198
20250108,132700,412365155,4660,4660,4665,4660,110
20250108,132600,411852420,4665,4660,4665,4660,100
20250108,132500,411386345,4660,4665,4665,4660,214
20250108,132400,410388930,4660,4660,4665,4660,191
20250108,132300,409498835,4665,4660,4665,4660,119
20250108,132200,408944115,4660,4660,4665,4660,90
20250108,132100,408524680,4665,4660,4665,4660,210
20250108,132000,407545905,4660,4665,4665,4660,200
20250108,131900,406613770,4665,4660,4665,4660,101
20250108,131800,406143035,4660,4660,4665,4660,497
20250108,131700,403826845,4660,4660,4665,4660,557
20250108,131600,401231185,4660,4660,4665,4660,129
20250108,131500,400629815,4660,4660,4665,4655,279
20250108,131400,399329700,4660,4655,4660,4655,127
20250108,131300,398738295,4655,4660,4660,4655,129
20250108,131200,398137465,4655,4655,4655,4650,1161
20250108,131100,392733215,4655,4665,4665,4655,219
20250108,131000,391713050,4660,4660,4665,4660,110
20250108,130900,391200315,4660,4660,4665,4660,1553
20250108,130800,383963260,4665,4665,4665,4665,46
20250108,130700,383748670,4660,4665,4665,4660,1017
20250108,130600,379004380,4670,4670,4670,4670,35
20250108,130500,378840930,4665,4670,4670,4665,96
20250108,130400,378392765,4670,4670,4670,4665,721
20250108,130300,375026175,4670,4670,4670,4670,28
20250108,130200,374895415,4670,4670,4670,4670,14
20250108,130100,374830035,4670,4670,4670,4670,36
20250108,130000,374661915,4665,4670,4670,4665,19
20250108,125900,374573245,4670,4670,4670,4670,36
20250108,125800,374405125,4670,4670,4670,4670,7
20250108,125700,374372435,4670,4670,4670,4665,135
20250108,125600,373742485,4670,4670,4670,4670,34
20250108,125500,373583705,4665,4670,4670,4665,144
20250108,125400,372911795,4670,4670,4670,4665,215
20250108,125300,371908245,4670,4670,4670,4670,27
20250108,125200,371782155,4670,4670,4670,4670,15
20250108,125100,371712105,4670,4665,4670,4665,63
20250108,125000,371418035,4670,4665,4670,4665,148
20250108,124900,370727125,4670,4670,4670,4670,40
20250108,124800,370540325,4670,4665,4670,4665,29
20250108,124700,370404900,4665,4670,4670,4665,35
20250108,124600,370241555,4670,4670,4670,4670,28
20250108,124500,370110795,4670,4670,4670,4670,14
20250108,124400,370045415,4670,4670,4670,4670,39
20250108,124300,369863285,4665,4665,4670,4665,943
20250108,124200,365464150,4670,4670,4670,4670,35
20250108,124100,365300700,4670,4670,4670,4670,7
20250108,124000,365268010,4670,4670,4670,4670,35
20250108,123900,365104560,4670,4670,4670,4670,15
20250108,123800,365034510,4665,4670,4670,4665,28
20250108,123700,364903755,4670,4670,4670,4665,307
20250108,123600,363470525,4670,4670,4670,4670,32
20250108,123500,363321085,4670,4670,4670,4665,196
20250108,123400,362406670,4670,4670,4670,4665,57
20250108,123300,362140585,4670,4670,4670,4670,8
20250108,123200,362103225,4670,4670,4670,4670,34
20250108,123100,361944445,4665,4670,4670,4665,139
20250108,123000,361295615,4670,4670,4670,4670,26
20250108,122900,361174195,4670,4670,4670,4670,35
20250108,122800,361010745,4670,4670,4670,4670,7
20250108,122700,360978055,4670,4670,4670,4670,53
20250108,122600,360730545,4670,4670,4670,4670,7
20250108,122500,360697855,4670,4670,4670,4670,29
20250108,122400,360562425,4665,4670,4670,4665,291
20250108,122300,359204875,4670,4675,4675,4670,321
20250108,122200,357705660,4670,4675,4675,4670,421
20250108,122100,355739515,4675,4675,4675,4675,27
20250108,122000,355613290,4675,4675,4675,4670,46
20250108,121900,355398395,4675,4675,4675,4675,29
20250108,121800,355262820,4675,4660,4675,4660,902
20250108,121700,351052260,4665,4670,4670,4665,112
20250108,121600,350529610,4670,4670,4670,4670,28
20250108,121500,350398850,4670,4675,4675,4670,650
20250108,121400,347363280,4670,4675,4675,4670,361
20250108,121300,345675610,4675,4670,4675,4670,29
20250108,121200,345540145,4670,4670,4670,4670,61
20250108,121100,345255275,4670,4670,4670,4670,1350
20250108,121000,338950775,4670,4670,4670,4670,35
20250108,120900,338787325,4670,4670,4670,4670,30
20250108,120800,338647225,4670,4670,4670,4670,35
20250108,120700,338483775,4665,4660,4665,4660,3281
20250108,120600,323194300,4660,4660,4660,4660,35
20250108,120500,323031200,4660,4660,4660,4660,58
20250108,120400,322760920,4660,4660,4660,4660,29
20250108,120300,322625780,4655,4655,4660,4655,1223
20250108,120200,316932620,4655,4660,4660,4655,124
20250108,120100,316355260,4660,4660,4660,4660,19
20250108,120000,316266720,4660,4660,4660,4660,35
20250108,115900,316103620,4660,4660,4660,4660,27
20250108,115800,315977800,4660,4660,4660,4655,110
20250108,115700,315465675,4660,4660,4660,4660,27
20250108,115600,315339855,4660,4660,4660,4660,15
20250108,115500,315269955,4660,4660,4660,4660,37
20250108,115400,315097535,4655,4655,4660,4655,348
20250108,115300,313477560,4660,4660,4660,4660,35
20250108,115200,313314460,4660,4660,4660,4660,7
20250108,115100,313281840,4660,4660,4660,4660,35
20250108,115000,313118740,4660,4655,4660,4655,103
20250108,114900,312639240,4660,4660,4660,4660,35
20250108,114800,312476140,4660,4660,4660,4660,14
20250108,114700,312410900,4660,4660,4660,4660,29
20250108,114600,312275760,4660,4660,4660,4660,14
20250108,114500,312210520,4660,4660,4660,4660,28
20250108,114400,312080040,4655,4655,4655,4655,35
20250108,114300,311917115,4655,4650,4655,4650,355
20250108,114200,310265305,4655,4655,4655,4655,55
20250108,114100,310009280,4655,4655,4655,4655,49
20250108,114000,309781185,4655,4655,4655,4655,194
20250108,113900,308878115,4660,4660,4660,4660,16
20250108,113800,308803555,4660,4660,4660,4660,35
20250108,113700,308640455,4655,4660,4660,4655,40
20250108,113600,308454215,4660,4660,4660,4660,27
20250108,113500,308328395,4655,4655,4655,4655,261
20250108,113400,307113440,4655,4655,4660,4655,950
20250108,113300,302691050,4655,4660,4660,4655,207
20250108,113200,301727430,4660,4660,4660,4660,36
20250108,113100,301559670,4660,4665,4665,4660,162
20250108,113000,300804680,4660,4660,4660,4660,173
20250108,112900,299998500,4660,4660,4660,4660,14
20250108,112800,299933260,4660,4660,4660,4660,78
20250108,112700,299569780,4660,4660,4660,4660,34
20250108,112600,299411340,4655,4660,4660,4655,231
20250108,112500,298335930,4660,4655,4660,4655,134
20250108,112400,297711960,4660,4660,4660,4660,75
20250108,112300,297362460,4665,4665,4665,4665,28
20250108,112200,297231840,4660,4660,4660,4655,905
20250108,112100,293017560,4660,4670,4670,4660,223
20250108,112000,291977605,4670,4670,4670,4670,8
20250108,111900,291940245,4670,4670,4675,4670,732
20250108,111800,288521700,4665,4665,4670,4665,1226
20250108,111700,282802360,4665,4665,4665,4665,36
20250108,111600,282634420,4665,4665,4665,4665,7
20250108,111500,282601765,4665,4665,4665,4660,43
20250108,111400,282401205,4665,4665,4665,4665,15
20250108,111300,282331230,4660,4660,4660,4660,364
20250108,111200,280634990,4660,4660,4660,4660,16
20250108,111100,280560430,4660,4660,4660,4660,28
20250108,111000,280429950,4660,4660,4660,4655,721
20250108,110900,277073525,4655,4660,4660,4655,306
20250108,110800,275648015,4660,4660,4660,4660,28
20250108,110700,275517535,4660,4660,4660,4655,19
20250108,110600,275429010,4660,4660,4660,4655,58
20250108,110500,275158885,4660,4655,4660,4655,42
20250108,110400,274963370,4655,4650,4655,4650,632
20250108,110300,272021420,4650,4650,4650,4650,391
20250108,110200,270203270,4650,4655,4655,4650,138
20250108,110100,269561395,4655,4650,4655,4650,97
20250108,110000,269110300,4655,4660,4660,4655,96
20250108,105900,268663275,4660,4660,4665,4660,485
20250108,105800,266403165,4660,4665,4665,4660,122
20250108,105700,265834475,4665,4665,4665,4665,16
20250108,105600,265759835,4665,4665,4665,4660,77
20250108,105500,265400880,4665,4655,4665,4655,3244
20250108,105400,250292160,4655,4655,4655,4655,135
20250108,105300,249663735,4655,4655,4655,4650,85
20250108,105200,249268310,4655,4650,4655,4650,689
20250108,105100,246064450,4645,4645,4650,4645,306
20250108,105000,244642935,4650,4650,4655,4645,545
20250108,104900,242109165,4655,4655,4655,4655,27
20250108,104800,241983480,4650,4655,4655,4650,109
20250108,104700,241476550,4655,4655,4655,4655,36
20250108,104600,241308970,4650,4660,4660,4650,349
20250108,104500,239683405,4660,4660,4660,4660,35
20250108,104400,239520305,4660,4660,4660,4660,15
20250108,104300,239450405,4660,4650,4660,4650,4456
20250108,104200,218729725,4650,4660,4660,4650,1682
20250108,104100,210905230,4660,4660,4660,4660,44
20250108,104000,210700190,4660,4660,4660,4660,16
20250108,103900,210625630,4660,4660,4660,4660,27
20250108,103800,210499810,4660,4655,4660,4655,1274
20250108,103700,204569255,4655,4655,4655,4655,107
20250108,103600,204071170,4655,4655,4655,4655,37
20250108,103500,203898935,4655,4650,4655,4650,174
20250108,103400,203089795,4650,4650,4650,4650,29
20250108,103300,202954945,4650,4645,4650,4645,206
20250108,103200,201997675,4645,4645,4645,4645,732
20250108,103100,198597535,4645,4645,4645,4645,113
20250108,103000,198072650,4645,4645,4645,4645,39
20250108,102900,197891495,4645,4645,4645,4645,8
20250108,102800,197854335,4645,4645,4645,4640,126
20250108,102700,197269510,4645,4645,4645,4645,8
20250108,102600,197232350,4645,4650,4650,4645,89
20250108,102500,196818935,4645,4650,4650,4645,1035
20250108,102400,192011325,4650,4650,4650,4650,82
20250108,102300,191630025,4650,4650,4650,4650,112
20250108,102200,191109225,4650,4650,4650,4645,136
20250108,102100,190477300,4650,4650,4650,4650,114
20250108,102000,189947200,4650,4650,4650,4650,7
20250108,101900,189914650,4645,4650,4650,4645,123
20250108,101800,189342705,4645,4645,4645,4645,239
20250108,101700,188232550,4645,4640,4645,4640,30
20250108,101600,188093205,4645,4655,4655,4645,138
20250108,101500,187451500,4655,4655,4655,4655,29
20250108,101400,187316505,4655,4650,4655,4650,626
20250108,101300,184405570,4645,4650,4650,4645,89
20250108,101200,183991985,4650,4650,4650,4650,8
20250108,101100,183954785,4650,4650,4650,4650,40
20250108,101000,183768785,4650,4650,4650,4650,8
20250108,100900,183731585,4645,4645,4645,4645,83
20250108,100800,183346050,4640,4645,4645,4640,77
20250108,100700,182988395,4645,4650,4650,4640,1363
20250108,100600,176658550,4650,4640,4650,4640,385
20250108,100500,174870315,4640,4635,4640,4630,476
20250108,100400,172664385,4635,4635,4635,4630,87
20250108,100300,172261200,4635,4630,4635,4630,402
20250108,100200,170399805,4635,4635,4635,4630,1946
20250108,100100,161389400,4635,4635,4635,4630,138
20250108,100000,160750215,4635,4640,4640,4635,797
20250108,095900,157055860,4640,4645,4645,4640,112
20250108,095800,156536110,4645,4645,4645,4645,8
20250108,095700,156498950,4640,4645,4645,4640,99
20250108,095600,156039555,4645,4640,4645,4640,27
20250108,095500,155914235,4640,4640,4650,4640,1237
20250108,095400,150169940,4640,4640,4640,4635,176
20250108,095300,149353770,4640,4640,4640,4640,38
20250108,095200,149177450,4640,4640,4640,4640,111
20250108,095100,148662410,4640,4640,4640,4640,66
20250108,095000,148356170,4640,4640,4640,4635,131
20250108,094900,147748670,4635,4640,4640,4635,173
20250108,094800,146946450,4640,4640,4640,4640,45
20250108,094700,146737650,4640,4640,4640,4640,797
20250108,094600,143039570,4635,4635,4640,4635,707
20250108,094500,139762540,4640,4635,4640,4635,555
20250108,094400,137189830,4640,4640,4640,4640,14
20250108,094300,137124870,4640,4640,4640,4640,30
20250108,094200,136985670,4640,4640,4640,4640,36
20250108,094100,136818630,4640,4640,4640,4640,30
20250108,094000,136679430,4640,4635,4640,4635,839
20250108,093900,132788215,4635,4635,4635,4630,596
20250108,093800,130028255,4635,4635,4635,4635,103
20250108,093700,129550850,4635,4635,4635,4635,1253
20250108,093600,123743195,4640,4635,4640,4635,8
20250108,093500,123706080,4635,4640,4640,4635,146
20250108,093400,123029105,4640,4635,4640,4635,145
20250108,093300,122356885,4640,4640,4640,4640,239
20250108,093200,121247925,4645,4645,4645,4640,108
20250108,093100,120746315,4650,4650,4650,4650,10
20250108,093000,120699815,4650,4650,4650,4645,130
20250108,092900,120095780,4645,4650,4650,4645,27
20250108,092800,119970330,4650,4650,4650,4645,214
20250108,092700,118976225,4650,4635,4650,4635,1199
20250108,092600,113410725,4640,4645,4645,4640,110
20250108,092500,112900225,4650,4650,4650,4645,119
20250108,092400,112347295,4650,4635,4650,4635,529
20250108,092300,109892755,4640,4640,4640,4630,111
20250108,092200,109378235,4635,4620,4635,4615,961
20250108,092100,104938830,4620,4625,4625,4620,18
20250108,092000,104855630,4625,4645,4645,4620,11388
20250108,091900,52074215,4645,4640,4645,4640,40
20250108,091800,51888580,4645,4640,4645,4640,415
20250108,091700,49962780,4645,4650,4650,4640,177
20250108,091600,49140670,4650,4650,4650,4650,79
20250108,091500,48773320,4645,4645,4645,4640,38
20250108,091400,48596835,4640,4645,4645,4635,714
20250108,091300,45283480,4650,4645,4650,4645,335
20250108,091200,43726810,4650,4650,4650,4645,463
20250108,091100,41576060,4650,4650,4650,4650,84
20250108,091000,41185460,4650,4650,4655,4645,1505
20250108,090900,34185850,4650,4645,4650,4645,11
20250108,090800,34134715,4650,4650,4650,4650,15
20250108,090700,34064965,4645,4645,4650,4645,41
20250108,090600,33874480,4650,4645,4650,4635,1062
20250108,090500,28943990,4645,4660,4665,4645,1977
20250108,090400,19739735,4665,4665,4665,4665,39
20250108,090300,19557800,4665,4675,4675,4645,1391
20250108,090200,13079905,4680,4665,4690,4665,844
20250108,090100,9134280,4665,4655,4665,4650,1732
20250108,090000,1074775,4655,4650,4655,4650,226