KissMeData/089890/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200200,786877360,7300,7300,7300,7300,884
20250106,200100,786877360,7300,7300,7300,7300,0
20250106,200000,786877360,7300,7300,7300,7300,0
20250106,195900,786877360,7300,7300,7300,7300,0
20250106,195800,786877360,7300,7300,7300,7300,0
20250106,195700,786877360,7300,7300,7300,7300,0
20250106,195600,786877360,7300,7300,7300,7300,0
20250106,195500,786877360,7300,7300,7300,7300,0
20250106,195400,786877360,7300,7300,7300,7300,0
20250106,195300,786877360,7300,7300,7300,7300,0
20250106,195200,786877360,7300,7300,7300,7300,0
20250106,195100,786877360,7300,7300,7300,7300,0
20250106,195000,786877360,7300,7300,7300,7300,0
20250106,194900,786877360,7300,7300,7300,7300,0
20250106,194800,786877360,7300,7300,7300,7300,0
20250106,194700,786877360,7300,7300,7300,7300,0
20250106,194600,786877360,7300,7300,7300,7300,0
20250106,194500,786877360,7300,7300,7300,7300,0
20250106,194400,786877360,7300,7300,7300,7300,0
20250106,194300,786877360,7300,7300,7300,7300,0
20250106,194200,786877360,7300,7300,7300,7300,0
20250106,194100,786877360,7300,7300,7300,7300,0
20250106,194000,786877360,7300,7300,7300,7300,0
20250106,193900,786877360,7300,7300,7300,7300,0
20250106,193800,786877360,7300,7300,7300,7300,0
20250106,193700,786877360,7300,7300,7300,7300,0
20250106,193600,786877360,7300,7300,7300,7300,0
20250106,193500,786877360,7300,7300,7300,7300,0
20250106,193400,786877360,7300,7300,7300,7300,0
20250106,193300,786877360,7300,7300,7300,7300,0
20250106,193200,786877360,7300,7300,7300,7300,884
20250106,193100,786877360,7300,7300,7300,7300,0
20250106,193000,786877360,7300,7300,7300,7300,0
20250106,192900,786877360,7300,7300,7300,7300,0
20250106,192800,786877360,7300,7300,7300,7300,0
20250106,192700,786877360,7300,7300,7300,7300,0
20250106,192600,786877360,7300,7300,7300,7300,0
20250106,192500,786877360,7300,7300,7300,7300,0
20250106,192400,786877360,7300,7300,7300,7300,0
20250106,192300,786877360,7300,7300,7300,7300,0
20250106,192200,786877360,7300,7300,7300,7300,0
20250106,192100,786877360,7300,7300,7300,7300,0
20250106,192000,786877360,7300,7300,7300,7300,0
20250106,191900,786877360,7300,7300,7300,7300,0
20250106,191800,786877360,7300,7300,7300,7300,0
20250106,191700,786877360,7300,7300,7300,7300,0
20250106,191600,786877360,7300,7300,7300,7300,0
20250106,191500,786877360,7300,7300,7300,7300,0
20250106,191400,786877360,7300,7300,7300,7300,0
20250106,191300,786877360,7300,7300,7300,7300,0
20250106,191200,786877360,7300,7300,7300,7300,0
20250106,191100,786877360,7300,7300,7300,7300,0
20250106,191000,786877360,7300,7300,7300,7300,0
20250106,190900,786877360,7300,7300,7300,7300,0
20250106,190800,786877360,7300,7300,7300,7300,0
20250106,190700,786877360,7300,7300,7300,7300,0
20250106,190600,786877360,7300,7300,7300,7300,0
20250106,190500,786877360,7300,7300,7300,7300,0
20250106,190400,786877360,7300,7300,7300,7300,0
20250106,190300,786877360,7300,7300,7300,7300,0
20250106,190200,786877360,7300,7300,7300,7300,884
20250106,190100,786877360,7300,7300,7300,7300,0
20250106,190000,786877360,7300,7300,7300,7300,0
20250106,185900,786877360,7300,7300,7300,7300,0
20250106,185800,786877360,7300,7300,7300,7300,0
20250106,185700,786877360,7300,7300,7300,7300,0
20250106,185600,786877360,7300,7300,7300,7300,0
20250106,185500,786877360,7300,7300,7300,7300,0
20250106,185400,786877360,7300,7300,7300,7300,0
20250106,185300,786877360,7300,7300,7300,7300,0
20250106,185200,786877360,7300,7300,7300,7300,0
20250106,185100,786877360,7300,7300,7300,7300,0
20250106,185000,786877360,7300,7300,7300,7300,0
20250106,184900,786877360,7300,7300,7300,7300,0
20250106,184800,786877360,7300,7300,7300,7300,0
20250106,184700,786877360,7300,7300,7300,7300,0
20250106,184600,786877360,7300,7300,7300,7300,0
20250106,184500,786877360,7300,7300,7300,7300,0
20250106,184400,786877360,7300,7300,7300,7300,0
20250106,184300,786877360,7300,7300,7300,7300,0
20250106,184200,786877360,7300,7300,7300,7300,0
20250106,184100,786877360,7300,7300,7300,7300,0
20250106,184000,786877360,7300,7300,7300,7300,0
20250106,183900,786877360,7300,7300,7300,7300,0
20250106,183800,786877360,7300,7300,7300,7300,0
20250106,183700,786877360,7300,7300,7300,7300,0
20250106,183600,786877360,7300,7300,7300,7300,0
20250106,183500,786877360,7300,7300,7300,7300,0
20250106,183400,786877360,7300,7300,7300,7300,0
20250106,183300,786877360,7300,7300,7300,7300,0
20250106,183200,786877360,7300,7300,7300,7300,884
20250106,183100,786877360,7300,7300,7300,7300,0
20250106,183000,786877360,7300,7300,7300,7300,0
20250106,182900,786877360,7300,7300,7300,7300,0
20250106,182800,786877360,7300,7300,7300,7300,0
20250106,182700,786877360,7300,7300,7300,7300,0
20250106,182600,786877360,7300,7300,7300,7300,0
20250106,182500,786877360,7300,7300,7300,7300,0
20250106,182400,786877360,7300,7300,7300,7300,0
20250106,182300,786877360,7300,7300,7300,7300,0
20250106,182200,786877360,7300,7300,7300,7300,0
20250106,182100,786877360,7300,7300,7300,7300,0
20250106,182000,786877360,7300,7300,7300,7300,0
20250106,181900,786877360,7300,7300,7300,7300,0
20250106,181800,786877360,7300,7300,7300,7300,0
20250106,181700,786877360,7300,7300,7300,7300,0
20250106,181600,786877360,7300,7300,7300,7300,0
20250106,181500,786877360,7300,7300,7300,7300,0
20250106,181400,786877360,7300,7300,7300,7300,0
20250106,181300,786877360,7300,7300,7300,7300,0
20250106,181200,786877360,7300,7300,7300,7300,0
20250106,181100,786877360,7300,7300,7300,7300,0
20250106,181000,786877360,7300,7300,7300,7300,0
20250106,180900,786877360,7300,7300,7300,7300,0
20250106,180800,786877360,7300,7300,7300,7300,0
20250106,180700,786877360,7300,7300,7300,7300,0
20250106,180600,786877360,7300,7300,7300,7300,0
20250106,180500,786877360,7300,7300,7300,7300,0
20250106,180400,786877360,7300,7300,7300,7300,0
20250106,180300,786877360,7300,7300,7300,7300,0
20250106,180200,786877360,7300,7300,7300,7300,884
20250106,180100,786877360,7300,7300,7300,7300,0
20250106,180000,786877360,7300,7300,7300,7300,0
20250106,175900,786877360,7300,7300,7300,7300,0
20250106,175800,786877360,7300,7300,7300,7300,0
20250106,175700,786877360,7300,7300,7300,7300,0
20250106,175600,786877360,7300,7300,7300,7300,0
20250106,175500,786877360,7300,7300,7300,7300,0
20250106,175400,786877360,7300,7300,7300,7300,0
20250106,175300,786877360,7300,7300,7300,7300,0
20250106,175200,786877360,7300,7300,7300,7300,0
20250106,175100,786877360,7300,7300,7300,7300,0
20250106,175000,786877360,7300,7300,7300,7300,0
20250106,174900,786877360,7300,7300,7300,7300,0
20250106,174800,786877360,7300,7300,7300,7300,0
20250106,174700,786877360,7300,7300,7300,7300,0
20250106,174600,786877360,7300,7300,7300,7300,0
20250106,174500,786877360,7300,7300,7300,7300,0
20250106,174400,786877360,7300,7300,7300,7300,0
20250106,174300,786877360,7300,7300,7300,7300,0
20250106,174200,786877360,7300,7300,7300,7300,0
20250106,174100,786877360,7300,7300,7300,7300,0
20250106,174000,786877360,7300,7300,7300,7300,0
20250106,173900,786877360,7300,7300,7300,7300,0
20250106,173800,786877360,7300,7300,7300,7300,0
20250106,173700,786877360,7300,7300,7300,7300,0
20250106,173600,786877360,7300,7300,7300,7300,0
20250106,173500,786877360,7300,7300,7300,7300,0
20250106,173400,786877360,7300,7300,7300,7300,0
20250106,173300,786877360,7300,7300,7300,7300,0
20250106,173200,786877360,7300,7300,7300,7300,884
20250106,173100,786877360,7300,7300,7300,7300,0
20250106,173000,786877360,7300,7300,7300,7300,0
20250106,172900,786877360,7300,7300,7300,7300,0
20250106,172800,786877360,7300,7300,7300,7300,0
20250106,172700,786877360,7300,7300,7300,7300,0
20250106,172600,786877360,7300,7300,7300,7300,0
20250106,172500,786877360,7300,7300,7300,7300,0
20250106,172400,786877360,7300,7300,7300,7300,0
20250106,172300,786877360,7300,7300,7300,7300,0
20250106,172200,786877360,7300,7300,7300,7300,0
20250106,172100,786877360,7300,7300,7300,7300,0
20250106,172000,786877360,7300,7300,7300,7300,0
20250106,171900,786877360,7300,7300,7300,7300,0
20250106,171800,786877360,7300,7300,7300,7300,0
20250106,171700,786877360,7300,7300,7300,7300,0
20250106,171600,786877360,7300,7300,7300,7300,0
20250106,171500,786877360,7300,7300,7300,7300,0
20250106,171400,786877360,7300,7300,7300,7300,0
20250106,171300,786877360,7300,7300,7300,7300,0
20250106,171200,786877360,7300,7300,7300,7300,0
20250106,171100,786877360,7300,7300,7300,7300,0
20250106,171000,786877360,7300,7300,7300,7300,0
20250106,170900,786877360,7300,7300,7300,7300,0
20250106,170800,786877360,7300,7300,7300,7300,0
20250106,170700,786877360,7300,7300,7300,7300,0
20250106,170600,786877360,7300,7300,7300,7300,0
20250106,170500,786877360,7300,7300,7300,7300,0
20250106,170400,786877360,7300,7300,7300,7300,0
20250106,170300,786877360,7300,7300,7300,7300,0
20250106,170200,786877360,7300,7300,7300,7300,884
20250106,170100,786877360,7300,7300,7300,7300,0
20250106,170000,786877360,7300,7300,7300,7300,0
20250106,165900,786877360,7300,7300,7300,7300,0
20250106,165800,786877360,7300,7300,7300,7300,0
20250106,165700,786877360,7300,7300,7300,7300,0
20250106,165600,786877360,7300,7300,7300,7300,0
20250106,165500,786877360,7300,7300,7300,7300,0
20250106,165400,786877360,7300,7300,7300,7300,0
20250106,165300,786877360,7300,7300,7300,7300,0
20250106,165200,786877360,7300,7300,7300,7300,0
20250106,165100,786877360,7300,7300,7300,7300,0
20250106,165000,786877360,7300,7300,7300,7300,0
20250106,164900,786877360,7300,7300,7300,7300,0
20250106,164800,786877360,7300,7300,7300,7300,0
20250106,164700,786877360,7300,7300,7300,7300,0
20250106,164600,786877360,7300,7300,7300,7300,0
20250106,164500,786877360,7300,7300,7300,7300,0
20250106,164400,786877360,7300,7300,7300,7300,0
20250106,164300,786877360,7300,7300,7300,7300,0
20250106,164200,786877360,7300,7300,7300,7300,0
20250106,164100,786877360,7300,7300,7300,7300,0
20250106,164000,786877360,7300,7300,7300,7300,0
20250106,163900,786877360,7300,7300,7300,7300,0
20250106,163800,786877360,7300,7300,7300,7300,0
20250106,163700,786877360,7300,7300,7300,7300,0
20250106,163600,786877360,7300,7300,7300,7300,0
20250106,163500,786877360,7300,7300,7300,7300,0
20250106,163400,786877360,7300,7300,7300,7300,0
20250106,163300,786877360,7300,7300,7300,7300,0
20250106,163200,786877360,7300,7300,7300,7300,884
20250106,163100,786877360,7300,7300,7300,7300,0
20250106,163000,786877360,7300,7300,7300,7300,0
20250106,162900,786877360,7300,7300,7300,7300,0
20250106,162800,786877360,7300,7300,7300,7300,0
20250106,162700,786877360,7300,7300,7300,7300,0
20250106,162600,786877360,7300,7300,7300,7300,0
20250106,162500,786877360,7300,7300,7300,7300,0
20250106,162400,786877360,7300,7300,7300,7300,0
20250106,162300,786877360,7300,7300,7300,7300,0
20250106,162200,786877360,7300,7300,7300,7300,0
20250106,162100,786877360,7300,7300,7300,7300,0
20250106,162000,786877360,7300,7300,7300,7300,0
20250106,161900,786877360,7300,7300,7300,7300,0
20250106,161800,786877360,7300,7300,7300,7300,0
20250106,161700,786877360,7300,7300,7300,7300,0
20250106,161600,786877360,7300,7300,7300,7300,0
20250106,161500,786877360,7300,7300,7300,7300,0
20250106,161400,786877360,7300,7300,7300,7300,0
20250106,161300,786877360,7300,7300,7300,7300,0
20250106,161200,786877360,7300,7300,7300,7300,0
20250106,161100,786877360,7300,7300,7300,7300,0
20250106,161000,786877360,7300,7300,7300,7300,0
20250106,160900,786877360,7300,7300,7300,7300,0
20250106,160800,786877360,7300,7300,7300,7300,0
20250106,160700,786877360,7300,7300,7300,7300,0
20250106,160600,786877360,7300,7300,7300,7300,0
20250106,160500,786877360,7300,7300,7300,7300,0
20250106,160400,786877360,7300,7300,7300,7300,0
20250106,160300,786877360,7300,7300,7300,7300,0
20250106,160200,786877360,7300,7300,7300,7300,884
20250106,160100,786877360,7300,7300,7300,7300,0
20250106,160000,786877360,7300,7300,7300,7300,0
20250106,155900,786877360,7300,7300,7300,7300,0
20250106,155800,786877360,7300,7300,7300,7300,0
20250106,155700,786877360,7300,7300,7300,7300,0
20250106,155600,786877360,7300,7300,7300,7300,0
20250106,155500,786877360,7300,7300,7300,7300,0
20250106,155400,786877360,7300,7300,7300,7300,0
20250106,155300,786877360,7300,7300,7300,7300,0
20250106,155200,786877360,7300,7300,7300,7300,0
20250106,155100,786877360,7300,7300,7300,7300,0
20250106,155000,786877360,7300,7300,7300,7300,0
20250106,154900,786877360,7300,7300,7300,7300,0
20250106,154800,786877360,7300,7300,7300,7300,0
20250106,154700,786877360,7300,7300,7300,7300,0
20250106,154600,786877360,7300,7300,7300,7300,0
20250106,154500,786877360,7300,7300,7300,7300,0
20250106,154400,786877360,7300,7300,7300,7300,0
20250106,154300,786877360,7300,7300,7300,7300,0
20250106,154200,786877360,7300,7300,7300,7300,0
20250106,154100,786877360,7300,7300,7300,7300,0
20250106,154000,786877360,7300,7300,7300,7300,0
20250106,153900,786877360,7300,7300,7300,7300,0
20250106,153800,786877360,7300,7300,7300,7300,0
20250106,153700,786877360,7300,7300,7300,7300,0
20250106,153600,786877360,7300,7300,7300,7300,0
20250106,153500,786877360,7300,7300,7300,7300,0
20250106,153400,786877360,7300,7300,7300,7300,0
20250106,153300,786877360,7300,7300,7300,7300,0
20250106,153200,786877360,7300,7300,7300,7300,884
20250106,153100,786877360,7300,7300,7300,7300,0
20250106,153000,786877360,7300,7300,7300,7300,884
20250106,152900,780424160,7300,7300,7300,7300,0
20250106,152800,780424160,7300,7300,7300,7300,0
20250106,152700,780424160,7300,7300,7300,7300,0
20250106,152600,780424160,7300,7300,7300,7300,0
20250106,152500,780424160,7300,7300,7300,7300,0
20250106,152400,780424160,7300,7300,7300,7300,0
20250106,152300,780424160,7300,7300,7300,7300,0
20250106,152200,780424160,7300,7300,7300,7300,0
20250106,152100,780424160,7300,7300,7300,7300,0
20250106,152000,780424160,7300,7300,7300,7300,0
20250106,151900,780424160,7300,7310,7330,7300,124
20250106,151800,779517700,7340,7340,7340,7340,0
20250106,151700,779517700,7340,7320,7340,7320,199
20250106,151600,778061000,7320,7330,7330,7320,173
20250106,151500,776794630,7340,7340,7340,7340,0
20250106,151400,776794630,7340,7340,7340,7340,0
20250106,151300,776794630,7340,7340,7340,7340,0
20250106,151200,776794630,7340,7340,7340,7340,1
20250106,151100,776787290,7320,7330,7330,7320,79
20250106,151000,776209000,7340,7340,7340,7340,0
20250106,150900,776209000,7340,7340,7340,7340,0
20250106,150800,776209000,7340,7340,7340,7340,0
20250106,150700,776209000,7340,7340,7340,7340,0
20250106,150600,776209000,7340,7340,7340,7340,75
20250106,150500,775658500,7340,7340,7340,7340,0
20250106,150400,775658500,7340,7340,7340,7340,0
20250106,150300,775658500,7340,7340,7340,7340,0
20250106,150200,775658500,7340,7320,7340,7320,23
20250106,150100,775490100,7320,7340,7340,7320,83
20250106,150000,774882520,7340,7330,7340,7330,190
20250106,145900,773489810,7340,7340,7340,7340,0
20250106,145800,773489810,7340,7330,7340,7320,286
20250106,145700,771396220,7340,7340,7340,7330,26
20250106,145600,771205530,7340,7340,7340,7340,1
20250106,145500,771198190,7330,7330,7330,7330,3
20250106,145400,771176200,7340,7340,7340,7340,0
20250106,145300,771176200,7340,7340,7340,7340,0
20250106,145200,771176200,7340,7340,7340,7340,0
20250106,145100,771176200,7340,7340,7340,7340,50
20250106,145000,770809200,7340,7340,7340,7340,0
20250106,144900,770809200,7340,7340,7340,7340,0
20250106,144800,770809200,7340,7340,7340,7340,0
20250106,144700,770809200,7340,7340,7340,7340,0
20250106,144600,770809200,7340,7340,7340,7340,1
20250106,144500,770801860,7320,7320,7320,7320,260
20250106,144400,768898660,7330,7340,7340,7330,11
20250106,144300,768818020,7350,7350,7350,7350,0
20250106,144200,768818020,7350,7350,7350,7350,0
20250106,144100,768818020,7350,7340,7350,7340,3
20250106,144000,768795990,7350,7350,7350,7350,0
20250106,143900,768795990,7350,7350,7350,7350,0
20250106,143800,768795990,7350,7340,7350,7340,11
20250106,143700,768715240,7350,7350,7350,7350,11
20250106,143600,768634390,7340,7340,7340,7340,18
20250106,143500,768502270,7340,7340,7340,7340,0
20250106,143400,768502270,7340,7340,7340,7340,0
20250106,143300,768502270,7340,7340,7340,7340,18
20250106,143200,768370150,7340,7320,7340,7320,791
20250106,143100,762574210,7320,7320,7320,7320,0
20250106,143000,762574210,7320,7320,7320,7320,0
20250106,142900,762574210,7320,7320,7320,7320,0
20250106,142800,762574210,7320,7320,7320,7320,0
20250106,142700,762574210,7320,7320,7320,7320,0
20250106,142600,762574210,7320,7320,7320,7320,0
20250106,142500,762574210,7320,7320,7320,7320,1
20250106,142400,762566890,7310,7310,7310,7310,1
20250106,142300,762559580,7320,7320,7320,7320,1
20250106,142200,762552260,7310,7310,7310,7310,53
20250106,142100,762164830,7310,7310,7310,7310,0
20250106,142000,762164830,7310,7310,7310,7310,62
20250106,141900,761711610,7310,7310,7310,7310,161
20250106,141800,760534700,7320,7320,7320,7320,3
20250106,141700,760512740,7320,7320,7320,7320,0
20250106,141600,760512740,7320,7320,7320,7320,0
20250106,141500,760512740,7320,7320,7320,7320,31
20250106,141400,760285820,7330,7330,7330,7330,0
20250106,141300,760285820,7330,7330,7330,7330,0
20250106,141200,760285820,7330,7330,7330,7330,4
20250106,141100,760256500,7320,7300,7320,7300,1404
20250106,141000,749990650,7300,7300,7300,7300,0
20250106,140900,749990650,7300,7300,7300,7300,0
20250106,140800,749990650,7300,7300,7300,7300,0
20250106,140700,749990650,7300,7300,7300,7300,155
20250106,140600,748859150,7310,7310,7310,7310,1
20250106,140500,748851840,7310,7310,7310,7310,0
20250106,140400,748851840,7310,7310,7310,7310,0
20250106,140300,748851840,7310,7310,7310,7310,10
20250106,140200,748778740,7300,7290,7300,7290,184
20250106,140100,747435550,7290,7290,7290,7290,138
20250106,140000,746429530,7300,7300,7300,7300,8
20250106,135900,746371130,7310,7290,7310,7290,66
20250106,135800,745889510,7300,7290,7300,7290,111
20250106,135700,745080310,7300,7300,7300,7300,25
20250106,135600,744897810,7290,7280,7290,7280,614
20250106,135500,740423770,7280,7290,7290,7280,125
20250106,135400,739513710,7290,7290,7290,7290,1
20250106,135300,739506420,7280,7280,7280,7280,3
20250106,135200,739484580,7290,7290,7290,7290,2
20250106,135100,739470000,7290,7290,7290,7290,0
20250106,135000,739470000,7290,7290,7290,7290,0
20250106,134900,739470000,7290,7290,7290,7290,179
20250106,134800,738165090,7300,7300,7300,7300,0
20250106,134700,738165090,7300,7300,7300,7300,0
20250106,134600,738165090,7300,7300,7300,7300,0
20250106,134500,738165090,7300,7300,7300,7300,0
20250106,134400,738165090,7300,7300,7300,7300,1
20250106,134300,738157790,7290,7290,7290,7290,144
20250106,134200,737108030,7310,7310,7310,7310,0
20250106,134100,737108030,7310,7310,7310,7310,0
20250106,134000,737108030,7310,7310,7310,7310,0
20250106,133900,737108030,7310,7280,7310,7280,101
20250106,133800,736372720,7310,7300,7310,7280,6
20250106,133700,736328980,7260,7260,7260,7260,130
20250106,133600,735385180,7310,7280,7310,7280,21
20250106,133500,735232270,7280,7310,7310,7280,52
20250106,133400,734853250,7300,7270,7300,7270,7
20250106,133300,734802330,7270,7290,7300,7270,380
20250106,133200,732039100,7300,7300,7300,7300,370
20250106,133100,729338100,7300,7300,7300,7300,0
20250106,133000,729338100,7300,7300,7300,7300,0
20250106,132900,729338100,7300,7290,7300,7290,2
20250106,132800,729323510,7300,7300,7300,7300,6
20250106,132700,729279710,7300,7300,7300,7300,0
20250106,132600,729279710,7300,7290,7300,7260,1006
20250106,132500,721962130,7300,7300,7300,7300,84
20250106,132400,721348930,7310,7310,7310,7310,100
20250106,132300,720617930,7310,7310,7310,7310,0
20250106,132200,720617930,7310,7310,7310,7310,0
20250106,132100,720617930,7310,7310,7310,7310,0
20250106,132000,720617930,7310,7310,7310,7310,0
20250106,131900,720617930,7310,7310,7310,7310,0
20250106,131800,720617930,7310,7310,7310,7310,0
20250106,131700,720617930,7310,7310,7310,7310,0
20250106,131600,720617930,7310,7310,7310,7310,0
20250106,131500,720617930,7310,7310,7310,7310,0
20250106,131400,720617930,7310,7310,7310,7310,1
20250106,131300,720610620,7300,7300,7300,7300,202
20250106,131200,719136020,7310,7310,7310,7310,0
20250106,131100,719136020,7310,7310,7310,7310,129
20250106,131000,718193030,7310,7310,7310,7310,2
20250106,130900,718178410,7310,7310,7310,7310,0
20250106,130800,718178410,7310,7310,7310,7310,6
20250106,130700,718134550,7310,7310,7310,7310,1
20250106,130600,718127240,7290,7290,7290,7290,0
20250106,130500,718127240,7290,7290,7290,7290,0
20250106,130400,718127240,7290,7300,7300,7290,128
20250106,130300,717193120,7320,7320,7320,7320,30
20250106,130200,716973520,7320,7320,7320,7320,0
20250106,130100,716973520,7320,7320,7320,7320,0
20250106,130000,716973520,7320,7320,7320,7320,0
20250106,125900,716973520,7320,7320,7320,7320,50
20250106,125800,716607520,7320,7320,7320,7320,0
20250106,125700,716607520,7320,7320,7320,7320,0
20250106,125600,716607520,7320,7310,7320,7310,53
20250106,125500,716219860,7310,7270,7310,7270,4
20250106,125400,716190740,7290,7290,7290,7290,22
20250106,125300,716030360,7290,7290,7290,7280,302
20250106,125200,713831780,7280,7280,7280,7280,0
20250106,125100,713831780,7280,7280,7280,7280,1
20250106,125000,713824500,7280,7280,7280,7280,2
20250106,124900,713809940,7290,7300,7300,7290,116
20250106,124800,712964200,7320,7320,7320,7320,0
20250106,124700,712964200,7320,7320,7320,7320,0
20250106,124600,712964200,7320,7310,7320,7310,110
20250106,124500,712160090,7310,7310,7310,7310,0
20250106,124400,712160090,7310,7320,7320,7310,3
20250106,124300,712138150,7290,7290,7290,7290,1
20250106,124200,712130860,7320,7320,7320,7320,0
20250106,124100,712130860,7320,7290,7320,7290,72
20250106,124000,711605930,7300,7300,7300,7300,1
20250106,123900,711598630,7320,7320,7320,7320,0
20250106,123800,711598630,7320,7320,7320,7320,0
20250106,123700,711598630,7320,7320,7320,7320,0
20250106,123600,711598630,7320,7320,7320,7320,10
20250106,123500,711525430,7320,7320,7320,7320,0
20250106,123400,711525430,7320,7320,7320,7320,28
20250106,123300,711320470,7320,7300,7320,7300,2
20250106,123200,711305850,7320,7320,7320,7320,0
20250106,123100,711305850,7320,7320,7320,7320,0
20250106,123000,711305850,7320,7320,7320,7320,0
20250106,122900,711305850,7320,7310,7320,7310,2
20250106,122800,711291220,7320,7320,7320,7320,1
20250106,122700,711283900,7300,7300,7300,7300,22
20250106,122600,711123300,7320,7320,7320,7320,0
20250106,122500,711123300,7320,7320,7320,7320,0
20250106,122400,711123300,7320,7320,7320,7320,0
20250106,122300,711123300,7320,7320,7320,7320,0
20250106,122200,711123300,7320,7310,7320,7310,24
20250106,122100,710947850,7320,7310,7320,7310,2
20250106,122000,710933220,7320,7320,7320,7320,0
20250106,121900,710933220,7320,7320,7320,7320,15
20250106,121800,710823420,7340,7340,7340,7340,0
20250106,121700,710823420,7340,7340,7340,7340,0
20250106,121600,710823420,7340,7340,7340,7340,0
20250106,121500,710823420,7340,7340,7340,7340,0
20250106,121400,710823420,7340,7340,7340,7340,0
20250106,121300,710823420,7340,7340,7340,7340,0
20250106,121200,710823420,7340,7340,7340,7340,0
20250106,121100,710823420,7340,7300,7340,7300,471
20250106,121000,707367060,7300,7300,7300,7300,0
20250106,120900,707367060,7300,7300,7300,7300,0
20250106,120800,707367060,7300,7300,7300,7300,5
20250106,120700,707330560,7300,7300,7300,7290,799
20250106,120600,701499960,7300,7300,7300,7300,0
20250106,120500,701499960,7300,7300,7300,7300,3
20250106,120400,701478060,7300,7320,7320,7300,132
20250106,120300,700511860,7330,7330,7330,7330,0
20250106,120200,700511860,7330,7320,7330,7310,194
20250106,120100,699093210,7330,7330,7330,7330,1
20250106,120000,699085880,7340,7340,7340,7340,0
20250106,115900,699085880,7340,7340,7340,7340,0
20250106,115800,699085880,7340,7340,7340,7340,0
20250106,115700,699085880,7340,7340,7340,7340,0
20250106,115600,699085880,7340,7330,7340,7330,7
20250106,115500,699034510,7340,7340,7340,7340,177
20250106,115400,697735330,7340,7340,7340,7340,0
20250106,115300,697735330,7340,7340,7340,7340,0
20250106,115200,697735330,7340,7340,7340,7340,2
20250106,115100,697720650,7340,7340,7340,7340,0
20250106,115000,697720650,7340,7340,7340,7340,0
20250106,114900,697720650,7340,7340,7340,7340,0
20250106,114800,697720650,7340,7340,7340,7340,1
20250106,114700,697713310,7340,7340,7340,7340,0
20250106,114600,697713310,7340,7340,7340,7340,0
20250106,114500,697713310,7340,7340,7340,7340,0
20250106,114400,697713310,7340,7340,7340,7340,0
20250106,114300,697713310,7340,7340,7340,7340,0
20250106,114200,697713310,7340,7330,7340,7330,2
20250106,114100,697698640,7340,7340,7340,7340,0
20250106,114000,697698640,7340,7340,7340,7340,9
20250106,113900,697632580,7340,7340,7340,7340,0
20250106,113800,697632580,7340,7340,7340,7340,0
20250106,113700,697632580,7340,7340,7340,7340,1
20250106,113600,697625240,7310,7340,7340,7310,698
20250106,113500,692522700,7350,7350,7350,7350,0
20250106,113400,692522700,7350,7340,7350,7340,4
20250106,113300,692493330,7340,7340,7340,7340,0
20250106,113200,692493330,7340,7340,7340,7330,1027
20250106,113100,684963160,7340,7340,7340,7340,5
20250106,113000,684926460,7340,7340,7340,7340,0
20250106,112900,684926460,7340,7340,7340,7340,0
20250106,112800,684926460,7340,7340,7340,7340,0
20250106,112700,684926460,7340,7340,7340,7340,0
20250106,112600,684926460,7340,7340,7340,7340,0
20250106,112500,684926460,7340,7310,7340,7310,3
20250106,112400,684904500,7340,7340,7340,7340,0
20250106,112300,684904500,7340,7340,7340,7340,10
20250106,112200,684831100,7340,7340,7340,7340,0
20250106,112100,684831100,7340,7340,7340,7340,1
20250106,112000,684823760,7290,7330,7340,7280,3561
20250106,111900,658844010,7330,7330,7330,7330,0
20250106,111800,658844010,7330,7330,7330,7330,0
20250106,111700,658844010,7330,7330,7330,7330,0
20250106,111600,658844010,7330,7320,7330,7320,416
20250106,111500,655798830,7330,7330,7330,7330,0
20250106,111400,655798830,7330,7330,7330,7330,5
20250106,111300,655762180,7330,7330,7330,7330,0
20250106,111200,655762180,7330,7340,7340,7330,171
20250106,111100,654508650,7350,7350,7350,7350,21
20250106,111000,654354300,7350,7350,7350,7350,1
20250106,110900,654346950,7340,7350,7350,7340,57
20250106,110800,653928560,7350,7350,7350,7350,30
20250106,110700,653708060,7350,7350,7350,7340,27
20250106,110600,653509850,7350,7350,7350,7350,1
20250106,110500,653502500,7340,7340,7340,7340,23
20250106,110400,653333680,7350,7350,7350,7350,1
20250106,110300,653326330,7340,7340,7340,7340,5
20250106,110200,653289630,7340,7350,7350,7340,7
20250106,110100,653238240,7350,7350,7350,7350,1
20250106,110000,653230890,7370,7350,7370,7350,108
20250106,105900,652437030,7370,7370,7370,7370,1
20250106,105800,652429660,7370,7360,7370,7360,22
20250106,105700,652267690,7380,7380,7380,7380,0
20250106,105600,652267690,7380,7380,7380,7380,0
20250106,105500,652267690,7380,7380,7380,7380,0
20250106,105400,652267690,7380,7380,7380,7380,0
20250106,105300,652267690,7380,7380,7380,7380,0
20250106,105200,652267690,7380,7380,7380,7380,0
20250106,105100,652267690,7380,7380,7380,7380,1
20250106,105000,652260310,7340,7370,7370,7340,113
20250106,104900,651430270,7380,7380,7380,7380,0
20250106,104800,651430270,7380,7380,7380,7380,30
20250106,104700,651208870,7380,7380,7380,7380,0
20250106,104600,651208870,7380,7390,7390,7380,2
20250106,104500,651194100,7380,7380,7390,7380,21
20250106,104400,651039110,7390,7390,7390,7390,0
20250106,104300,651039110,7390,7390,7390,7390,3
20250106,104200,651016940,7380,7400,7400,7380,132
20250106,104100,650041640,7400,7400,7400,7400,1
20250106,104000,650034240,7400,7400,7400,7400,0
20250106,103900,650034240,7400,7390,7400,7390,28
20250106,103800,649827310,7390,7390,7390,7390,140
20250106,103700,648792710,7390,7390,7390,7390,0
20250106,103600,648792710,7390,7390,7390,7390,0
20250106,103500,648792710,7390,7390,7390,7390,1
20250106,103400,648785320,7390,7390,7390,7390,1
20250106,103300,648777930,7310,7400,7400,7310,176
20250106,103200,647483880,7390,7390,7390,7390,29
20250106,103100,647269570,7390,7390,7390,7390,30
20250106,103000,647047870,7390,7390,7390,7390,100
20250106,102900,646308870,7390,7390,7390,7390,20
20250106,102800,646161070,7390,7390,7390,7390,80
20250106,102700,645569870,7390,7390,7390,7390,0
20250106,102600,645569870,7390,7390,7390,7390,13
20250106,102500,645473800,7400,7390,7400,7390,101
20250106,102400,644727400,7390,7390,7390,7390,0
20250106,102300,644727400,7390,7390,7390,7390,0
20250106,102200,644727400,7390,7390,7390,7390,0
20250106,102100,644727400,7390,7380,7400,7360,815
20250106,102000,638727370,7410,7410,7410,7410,20
20250106,101900,638579170,7410,7390,7410,7390,35
20250106,101800,638320500,7420,7420,7420,7420,1
20250106,101700,638313080,7400,7400,7400,7400,2
20250106,101600,638298280,7420,7420,7420,7420,1
20250106,101500,638290860,7400,7400,7400,7400,1
20250106,101400,638283460,7440,7440,7440,7440,0
20250106,101300,638283460,7440,7440,7440,7440,0
20250106,101200,638283460,7440,7430,7440,7430,235
20250106,101100,636537400,7430,7380,7440,7360,5362
20250106,101000,596831410,7370,7380,7380,7370,163
20250106,100900,595630090,7360,7360,7380,7360,275
20250106,100800,593606060,7360,7380,7380,7360,380
20250106,100700,590801980,7380,7320,7380,7320,1615
20250106,100600,578928140,7310,7310,7310,7310,224
20250106,100500,577290700,7310,7300,7310,7300,4
20250106,100400,577261490,7310,7310,7310,7310,0
20250106,100300,577261490,7310,7310,7310,7310,0
20250106,100200,577261490,7310,7310,7310,7310,66
20250106,100100,576779030,7310,7300,7310,7300,44
20250106,100000,576457570,7280,7270,7280,7270,44
20250106,095900,576137430,7260,7260,7260,7250,100
20250106,095800,575411590,7260,7190,7260,7050,8229
20250106,095700,516415320,7190,7360,7390,7010,12170
20250106,095600,428875550,7350,7380,7380,7340,1379
20250106,095500,418737330,7400,7400,7400,7400,66
20250106,095400,418248930,7400,7410,7420,7400,144
20250106,095300,417182230,7440,7440,7440,7440,0
20250106,095200,417182230,7440,7430,7440,7420,1317
20250106,095100,407397150,7440,7430,7440,7430,51
20250106,095000,407018210,7430,7430,7430,7430,50
20250106,094900,406646710,7430,7430,7430,7430,1
20250106,094800,406639280,7430,7420,7430,7420,417
20250106,094700,403541080,7420,7400,7420,7390,172
20250106,094600,402268230,7400,7400,7400,7400,4
20250106,094500,402238630,7370,7370,7380,7370,23
20250106,094400,402069070,7400,7380,7400,7360,339
20250106,094300,399570080,7400,7390,7400,7380,22
20250106,094200,399407620,7390,7380,7390,7380,3
20250106,094100,399385460,7390,7400,7400,7390,4
20250106,094000,399355880,7380,7380,7380,7380,0
20250106,093900,399355880,7380,7420,7420,7380,368
20250106,093800,396633480,7430,7430,7430,7430,0
20250106,093700,396633480,7430,7400,7430,7400,471
20250106,093600,393146700,7390,7380,7390,7360,953
20250106,093500,386116220,7390,7390,7390,7390,6
20250106,093400,386071880,7400,7410,7420,7400,33
20250106,093300,385827340,7410,7380,7410,7360,505
20250106,093200,382091720,7400,7470,7470,7400,847
20250106,093100,375781940,7480,7470,7480,7470,43
20250106,093000,375460630,7470,7490,7490,7470,36
20250106,092900,375191490,7490,7460,7490,7450,2483
20250106,092800,356657220,7460,7480,7480,7460,193
20250106,092700,355217040,7480,7480,7480,7480,5
20250106,092600,355179640,7460,7500,7500,7460,161
20250106,092500,353972570,7490,7470,7530,7470,5302
20250106,092400,314235780,7480,7380,7480,7380,9969
20250106,092300,240048850,7380,7370,7380,7370,488
20250106,092200,236448270,7370,7370,7380,7370,25
20250106,092100,236263810,7350,7350,7350,7350,7
20250106,092000,236212360,7340,7390,7400,7340,547
20250106,091900,232171580,7390,7390,7410,7340,673
20250106,091800,227193110,7390,7390,7410,7390,1951
20250106,091700,212762770,7390,7380,7390,7380,1144
20250106,091600,204314980,7340,7280,7380,7270,10239
20250106,091500,129294830,7310,7310,7320,7310,522
20250106,091400,125478990,7330,7310,7330,7310,223
20250106,091300,123848540,7330,7320,7340,7290,1122
20250106,091200,115653170,7300,7350,7350,7280,958
20250106,091100,108662880,7290,7290,7360,7290,5896
20250106,091000,65504890,7250,7250,7250,7230,1237
20250106,090900,56546680,7300,7270,7300,7270,170
20250106,090800,55305710,7300,7300,7310,7230,1776
20250106,090700,42362880,7280,7300,7300,7250,207
20250106,090600,40855830,7250,7270,7300,7250,268
20250106,090500,38906120,7220,7240,7320,7200,1317
20250106,090400,29370390,7240,7240,7250,7220,775
20250106,090300,23764430,7210,7140,7230,7130,2374
20250106,090200,6688700,7150,7060,7150,7060,546
20250106,090100,2790360,7140,7100,7140,7100,265
20250106,090000,908800,7100,7100,7100,7100,128