KissMeData/095910/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,200700,108954463,1528,1528,1528,1528,1217
20250103,200600,108954463,1528,1528,1528,1528,0
20250103,200500,108954463,1528,1528,1528,1528,0
20250103,200400,108954463,1528,1528,1528,1528,0
20250103,200300,108954463,1528,1528,1528,1528,0
20250103,200200,108954463,1528,1528,1528,1528,0
20250103,200100,108954463,1528,1528,1528,1528,0
20250103,200000,108954463,1528,1528,1528,1528,0
20250103,195900,108954463,1528,1528,1528,1528,0
20250103,195800,108954463,1528,1528,1528,1528,0
20250103,195700,108954463,1528,1528,1528,1528,0
20250103,195600,108954463,1528,1528,1528,1528,0
20250103,195500,108954463,1528,1528,1528,1528,0
20250103,195400,108954463,1528,1528,1528,1528,0
20250103,195300,108954463,1528,1528,1528,1528,0
20250103,195200,108954463,1528,1528,1528,1528,0
20250103,195100,108954463,1528,1528,1528,1528,0
20250103,195000,108954463,1528,1528,1528,1528,0
20250103,194900,108954463,1528,1528,1528,1528,0
20250103,194800,108954463,1528,1528,1528,1528,0
20250103,194700,108954463,1528,1528,1528,1528,0
20250103,194600,108954463,1528,1528,1528,1528,0
20250103,194500,108954463,1528,1528,1528,1528,0
20250103,194400,108954463,1528,1528,1528,1528,0
20250103,194300,108954463,1528,1528,1528,1528,0
20250103,194200,108954463,1528,1528,1528,1528,0
20250103,194100,108954463,1528,1528,1528,1528,0
20250103,194000,108954463,1528,1528,1528,1528,0
20250103,193900,108954463,1528,1528,1528,1528,0
20250103,193800,108954463,1528,1528,1528,1528,0
20250103,193700,108954463,1528,1528,1528,1528,1217
20250103,193600,108954463,1528,1528,1528,1528,0
20250103,193500,108954463,1528,1528,1528,1528,0
20250103,193400,108954463,1528,1528,1528,1528,0
20250103,193300,108954463,1528,1528,1528,1528,0
20250103,193200,108954463,1528,1528,1528,1528,0
20250103,193100,108954463,1528,1528,1528,1528,0
20250103,193000,108954463,1528,1528,1528,1528,0
20250103,192900,108954463,1528,1528,1528,1528,0
20250103,192800,108954463,1528,1528,1528,1528,0
20250103,192700,108954463,1528,1528,1528,1528,0
20250103,192600,108954463,1528,1528,1528,1528,0
20250103,192500,108954463,1528,1528,1528,1528,0
20250103,192400,108954463,1528,1528,1528,1528,0
20250103,192300,108954463,1528,1528,1528,1528,0
20250103,192200,108954463,1528,1528,1528,1528,0
20250103,192100,108954463,1528,1528,1528,1528,0
20250103,192000,108954463,1528,1528,1528,1528,0
20250103,191900,108954463,1528,1528,1528,1528,0
20250103,191800,108954463,1528,1528,1528,1528,0
20250103,191700,108954463,1528,1528,1528,1528,0
20250103,191600,108954463,1528,1528,1528,1528,0
20250103,191500,108954463,1528,1528,1528,1528,0
20250103,191400,108954463,1528,1528,1528,1528,0
20250103,191300,108954463,1528,1528,1528,1528,0
20250103,191200,108954463,1528,1528,1528,1528,0
20250103,191100,108954463,1528,1528,1528,1528,0
20250103,191000,108954463,1528,1528,1528,1528,0
20250103,190900,108954463,1528,1528,1528,1528,0
20250103,190800,108954463,1528,1528,1528,1528,0
20250103,190700,108954463,1528,1528,1528,1528,1217
20250103,190600,108954463,1528,1528,1528,1528,0
20250103,190500,108954463,1528,1528,1528,1528,0
20250103,190400,108954463,1528,1528,1528,1528,0
20250103,190300,108954463,1528,1528,1528,1528,0
20250103,190200,108954463,1528,1528,1528,1528,0
20250103,190100,108954463,1528,1528,1528,1528,0
20250103,190000,108954463,1528,1528,1528,1528,0
20250103,185900,108954463,1528,1528,1528,1528,0
20250103,185800,108954463,1528,1528,1528,1528,0
20250103,185700,108954463,1528,1528,1528,1528,0
20250103,185600,108954463,1528,1528,1528,1528,0
20250103,185500,108954463,1528,1528,1528,1528,0
20250103,185400,108954463,1528,1528,1528,1528,0
20250103,185300,108954463,1528,1528,1528,1528,0
20250103,185200,108954463,1528,1528,1528,1528,0
20250103,185100,108954463,1528,1528,1528,1528,0
20250103,185000,108954463,1528,1528,1528,1528,0
20250103,184900,108954463,1528,1528,1528,1528,0
20250103,184800,108954463,1528,1528,1528,1528,0
20250103,184700,108954463,1528,1528,1528,1528,0
20250103,184600,108954463,1528,1528,1528,1528,0
20250103,184500,108954463,1528,1528,1528,1528,0
20250103,184400,108954463,1528,1528,1528,1528,0
20250103,184300,108954463,1528,1528,1528,1528,0
20250103,184200,108954463,1528,1528,1528,1528,0
20250103,184100,108954463,1528,1528,1528,1528,0
20250103,184000,108954463,1528,1528,1528,1528,0
20250103,183900,108954463,1528,1528,1528,1528,0
20250103,183800,108954463,1528,1528,1528,1528,0
20250103,183700,108954463,1528,1528,1528,1528,1217
20250103,183600,108954463,1528,1528,1528,1528,0
20250103,183500,108954463,1528,1528,1528,1528,0
20250103,183400,108954463,1528,1528,1528,1528,0
20250103,183300,108954463,1528,1528,1528,1528,0
20250103,183200,108954463,1528,1528,1528,1528,0
20250103,183100,108954463,1528,1528,1528,1528,0
20250103,183000,108954463,1528,1528,1528,1528,0
20250103,182900,108954463,1528,1528,1528,1528,0
20250103,182800,108954463,1528,1528,1528,1528,0
20250103,182700,108954463,1528,1528,1528,1528,0
20250103,182600,108954463,1528,1528,1528,1528,0
20250103,182500,108954463,1528,1528,1528,1528,0
20250103,182400,108954463,1528,1528,1528,1528,0
20250103,182300,108954463,1528,1528,1528,1528,0
20250103,182200,108954463,1528,1528,1528,1528,0
20250103,182100,108954463,1528,1528,1528,1528,0
20250103,182000,108954463,1528,1528,1528,1528,0
20250103,181900,108954463,1528,1528,1528,1528,0
20250103,181800,108954463,1528,1528,1528,1528,0
20250103,181700,108954463,1528,1528,1528,1528,0
20250103,181600,108954463,1528,1528,1528,1528,0
20250103,181500,108954463,1528,1528,1528,1528,0
20250103,181400,108954463,1528,1528,1528,1528,0
20250103,181300,108954463,1528,1528,1528,1528,0
20250103,181200,108954463,1528,1528,1528,1528,0
20250103,181100,108954463,1528,1528,1528,1528,0
20250103,181000,108954463,1528,1528,1528,1528,0
20250103,180900,108954463,1528,1528,1528,1528,0
20250103,180800,108954463,1528,1528,1528,1528,0
20250103,180700,108954463,1528,1528,1528,1528,1217
20250103,180600,108954463,1528,1528,1528,1528,0
20250103,180500,108954463,1528,1528,1528,1528,0
20250103,180400,108954463,1528,1528,1528,1528,0
20250103,180300,108954463,1528,1528,1528,1528,0
20250103,180200,108954463,1528,1528,1528,1528,0
20250103,180100,108954463,1528,1528,1528,1528,0
20250103,180000,108954463,1528,1528,1528,1528,0
20250103,175900,108954463,1528,1528,1528,1528,0
20250103,175800,108954463,1528,1528,1528,1528,0
20250103,175700,108954463,1528,1528,1528,1528,0
20250103,175600,108954463,1528,1528,1528,1528,0
20250103,175500,108954463,1528,1528,1528,1528,0
20250103,175400,108954463,1528,1528,1528,1528,0
20250103,175300,108954463,1528,1528,1528,1528,0
20250103,175200,108954463,1528,1528,1528,1528,0
20250103,175100,108954463,1528,1528,1528,1528,0
20250103,175000,108954463,1528,1528,1528,1528,0
20250103,174900,108954463,1528,1528,1528,1528,0
20250103,174800,108954463,1528,1528,1528,1528,0
20250103,174700,108954463,1528,1528,1528,1528,0
20250103,174600,108954463,1528,1528,1528,1528,0
20250103,174500,108954463,1528,1528,1528,1528,0
20250103,174400,108954463,1528,1528,1528,1528,0
20250103,174300,108954463,1528,1528,1528,1528,0
20250103,174200,108954463,1528,1528,1528,1528,0
20250103,174100,108954463,1528,1528,1528,1528,0
20250103,174000,108954463,1528,1528,1528,1528,0
20250103,173900,108954463,1528,1528,1528,1528,0
20250103,173800,108954463,1528,1528,1528,1528,0
20250103,173700,108954463,1528,1528,1528,1528,1217
20250103,173600,108954463,1528,1528,1528,1528,0
20250103,173500,108954463,1528,1528,1528,1528,0
20250103,173400,108954463,1528,1528,1528,1528,0
20250103,173300,108954463,1528,1528,1528,1528,0
20250103,173200,108954463,1528,1528,1528,1528,0
20250103,173100,108954463,1528,1528,1528,1528,0
20250103,173000,108954463,1528,1528,1528,1528,0
20250103,172900,108954463,1528,1528,1528,1528,0
20250103,172800,108954463,1528,1528,1528,1528,0
20250103,172700,108954463,1528,1528,1528,1528,0
20250103,172600,108954463,1528,1528,1528,1528,0
20250103,172500,108954463,1528,1528,1528,1528,0
20250103,172400,108954463,1528,1528,1528,1528,0
20250103,172300,108954463,1528,1528,1528,1528,0
20250103,172200,108954463,1528,1528,1528,1528,0
20250103,172100,108954463,1528,1528,1528,1528,0
20250103,172000,108954463,1528,1528,1528,1528,0
20250103,171900,108954463,1528,1528,1528,1528,0
20250103,171800,108954463,1528,1528,1528,1528,0
20250103,171700,108954463,1528,1528,1528,1528,0
20250103,171600,108954463,1528,1528,1528,1528,0
20250103,171500,108954463,1528,1528,1528,1528,0
20250103,171400,108954463,1528,1528,1528,1528,0
20250103,171300,108954463,1528,1528,1528,1528,0
20250103,171200,108954463,1528,1528,1528,1528,0
20250103,171100,108954463,1528,1528,1528,1528,0
20250103,171000,108954463,1528,1528,1528,1528,0
20250103,170900,108954463,1528,1528,1528,1528,0
20250103,170800,108954463,1528,1528,1528,1528,0
20250103,170700,108954463,1528,1528,1528,1528,1217
20250103,170600,108954463,1528,1528,1528,1528,0
20250103,170500,108954463,1528,1528,1528,1528,0
20250103,170400,108954463,1528,1528,1528,1528,0
20250103,170300,108954463,1528,1528,1528,1528,0
20250103,170200,108954463,1528,1528,1528,1528,0
20250103,170100,108954463,1528,1528,1528,1528,0
20250103,170000,108954463,1528,1528,1528,1528,0
20250103,165900,108954463,1528,1528,1528,1528,0
20250103,165800,108954463,1528,1528,1528,1528,0
20250103,165700,108954463,1528,1528,1528,1528,0
20250103,165600,108954463,1528,1528,1528,1528,0
20250103,165500,108954463,1528,1528,1528,1528,0
20250103,165400,108954463,1528,1528,1528,1528,0
20250103,165300,108954463,1528,1528,1528,1528,0
20250103,165200,108954463,1528,1528,1528,1528,0
20250103,165100,108954463,1528,1528,1528,1528,0
20250103,165000,108954463,1528,1528,1528,1528,0
20250103,164900,108954463,1528,1528,1528,1528,0
20250103,164800,108954463,1528,1528,1528,1528,0
20250103,164700,108954463,1528,1528,1528,1528,0
20250103,164600,108954463,1528,1528,1528,1528,0
20250103,164500,108954463,1528,1528,1528,1528,0
20250103,164400,108954463,1528,1528,1528,1528,0
20250103,164300,108954463,1528,1528,1528,1528,0
20250103,164200,108954463,1528,1528,1528,1528,0
20250103,164100,108954463,1528,1528,1528,1528,0
20250103,164000,108954463,1528,1528,1528,1528,0
20250103,163900,108954463,1528,1528,1528,1528,0
20250103,163800,108954463,1528,1528,1528,1528,0
20250103,163700,108954463,1528,1528,1528,1528,1217
20250103,163600,108954463,1528,1528,1528,1528,0
20250103,163500,108954463,1528,1528,1528,1528,0
20250103,163400,108954463,1528,1528,1528,1528,0
20250103,163300,108954463,1528,1528,1528,1528,0
20250103,163200,108954463,1528,1528,1528,1528,0
20250103,163100,108954463,1528,1528,1528,1528,0
20250103,163000,108954463,1528,1528,1528,1528,0
20250103,162900,108954463,1528,1528,1528,1528,0
20250103,162800,108954463,1528,1528,1528,1528,0
20250103,162700,108954463,1528,1528,1528,1528,0
20250103,162600,108954463,1528,1528,1528,1528,0
20250103,162500,108954463,1528,1528,1528,1528,0
20250103,162400,108954463,1528,1528,1528,1528,0
20250103,162300,108954463,1528,1528,1528,1528,0
20250103,162200,108954463,1528,1528,1528,1528,0
20250103,162100,108954463,1528,1528,1528,1528,0
20250103,162000,108954463,1528,1528,1528,1528,0
20250103,161900,108954463,1528,1528,1528,1528,0
20250103,161800,108954463,1528,1528,1528,1528,0
20250103,161700,108954463,1528,1528,1528,1528,0
20250103,161600,108954463,1528,1528,1528,1528,0
20250103,161500,108954463,1528,1528,1528,1528,0
20250103,161400,108954463,1528,1528,1528,1528,0
20250103,161300,108954463,1528,1528,1528,1528,0
20250103,161200,108954463,1528,1528,1528,1528,0
20250103,161100,108954463,1528,1528,1528,1528,0
20250103,161000,108954463,1528,1528,1528,1528,0
20250103,160900,108954463,1528,1528,1528,1528,0
20250103,160800,108954463,1528,1528,1528,1528,0
20250103,160700,108954463,1528,1528,1528,1528,1217
20250103,160600,108954463,1528,1528,1528,1528,0
20250103,160500,108954463,1528,1528,1528,1528,0
20250103,160400,108954463,1528,1528,1528,1528,0
20250103,160300,108954463,1528,1528,1528,1528,0
20250103,160200,108954463,1528,1528,1528,1528,0
20250103,160100,108954463,1528,1528,1528,1528,0
20250103,160000,108954463,1528,1528,1528,1528,0
20250103,155900,108954463,1528,1528,1528,1528,0
20250103,155800,108954463,1528,1528,1528,1528,0
20250103,155700,108954463,1528,1528,1528,1528,0
20250103,155600,108954463,1528,1528,1528,1528,0
20250103,155500,108954463,1528,1528,1528,1528,0
20250103,155400,108954463,1528,1528,1528,1528,0
20250103,155300,108954463,1528,1528,1528,1528,0
20250103,155200,108954463,1528,1528,1528,1528,0
20250103,155100,108954463,1528,1528,1528,1528,0
20250103,155000,108954463,1528,1528,1528,1528,0
20250103,154900,108954463,1528,1528,1528,1528,0
20250103,154800,108954463,1528,1528,1528,1528,0
20250103,154700,108954463,1528,1528,1528,1528,0
20250103,154600,108954463,1528,1528,1528,1528,0
20250103,154500,108954463,1528,1528,1528,1528,0
20250103,154400,108954463,1528,1528,1528,1528,0
20250103,154300,108954463,1528,1528,1528,1528,0
20250103,154200,108954463,1528,1528,1528,1528,0
20250103,154100,108954463,1528,1528,1528,1528,0
20250103,154000,108954463,1528,1528,1528,1528,0
20250103,153900,108954463,1528,1528,1528,1528,0
20250103,153800,108954463,1528,1528,1528,1528,0
20250103,153700,108954463,1528,1528,1528,1528,1217
20250103,153600,108954463,1528,1528,1528,1528,0
20250103,153500,108954463,1528,1528,1528,1528,0
20250103,153400,108954463,1528,1528,1528,1528,0
20250103,153300,108954463,1528,1528,1528,1528,0
20250103,153200,108954463,1528,1528,1528,1528,0
20250103,153100,108954463,1528,1528,1528,1528,0
20250103,153000,108954463,1528,1528,1528,1528,1217
20250103,152900,107094887,1531,1531,1531,1531,0
20250103,152800,107094887,1531,1531,1531,1531,0
20250103,152700,107094887,1531,1531,1531,1531,0
20250103,152600,107094887,1531,1531,1531,1531,0
20250103,152500,107094887,1531,1531,1531,1531,0
20250103,152400,107094887,1531,1531,1531,1531,0
20250103,152300,107094887,1531,1531,1531,1531,0
20250103,152200,107094887,1531,1531,1531,1531,0
20250103,152100,107094887,1531,1531,1531,1531,0
20250103,152000,107094887,1531,1531,1531,1531,0
20250103,151900,107094887,1531,1528,1531,1528,21
20250103,151800,107062750,1528,1527,1531,1527,11
20250103,151700,107045937,1527,1527,1527,1527,6
20250103,151600,107036775,1527,1526,1531,1526,15
20250103,151500,107013869,1531,1529,1531,1525,1099
20250103,151400,105337813,1529,1529,1529,1529,7
20250103,151300,105327110,1529,1528,1531,1528,8
20250103,151200,105314875,1527,1527,1531,1526,18
20250103,151100,105287383,1532,1531,1532,1531,17
20250103,151000,105261355,1531,1531,1531,1523,33
20250103,150900,105211045,1532,1520,1532,1520,1000
20250103,150800,103683348,1520,1520,1520,1520,0
20250103,150700,103683348,1520,1520,1520,1520,0
20250103,150600,103683348,1520,1520,1520,1520,1
20250103,150500,103681828,1520,1520,1520,1520,0
20250103,150400,103681828,1520,1520,1520,1520,0
20250103,150300,103681828,1520,1520,1520,1520,2
20250103,150200,103678788,1520,1520,1520,1517,20
20250103,150100,103648419,1522,1517,1522,1517,27
20250103,150000,103607440,1520,1513,1522,1513,152
20250103,145900,103377318,1514,1502,1514,1502,1929
20250103,145800,100479076,1502,1502,1502,1502,21
20250103,145700,100447534,1502,1502,1502,1502,0
20250103,145600,100447534,1502,1502,1502,1502,0
20250103,145500,100447534,1502,1502,1502,1502,3
20250103,145400,100443028,1502,1502,1502,1502,0
20250103,145300,100443028,1502,1502,1502,1502,8
20250103,145200,100431012,1502,1502,1502,1502,5
20250103,145100,100423502,1502,1502,1502,1502,9
20250103,145000,100409984,1502,1502,1502,1502,20
20250103,144900,100379944,1502,1502,1502,1502,0
20250103,144800,100379944,1502,1502,1502,1502,17
20250103,144700,100354410,1502,1502,1502,1502,20
20250103,144600,100324370,1502,1502,1502,1502,0
20250103,144500,100324370,1502,1502,1502,1502,0
20250103,144400,100324370,1502,1502,1502,1502,51
20250103,144300,100247768,1502,1499,1507,1499,1496
20250103,144200,98003930,1499,1505,1505,1499,59
20250103,144100,97915338,1506,1506,1506,1506,49
20250103,144000,97841544,1507,1507,1507,1507,0
20250103,143900,97841544,1507,1507,1507,1507,0
20250103,143800,97841544,1507,1507,1507,1507,0
20250103,143700,97841544,1507,1507,1507,1507,0
20250103,143600,97841544,1507,1507,1507,1507,10
20250103,143500,97826474,1507,1507,1507,1507,21
20250103,143400,97794827,1507,1507,1507,1507,2
20250103,143300,97791813,1507,1507,1507,1507,1
20250103,143200,97790306,1507,1489,1507,1487,4691
20250103,143100,90800903,1486,1503,1503,1486,5648
20250103,143000,82382135,1506,1531,1531,1492,3550
20250103,142900,77052299,1533,1533,1533,1533,2
20250103,142800,77049233,1534,1525,1534,1520,110
20250103,142700,76881788,1526,1526,1526,1526,0
20250103,142600,76881788,1526,1526,1526,1526,0
20250103,142500,76881788,1526,1526,1526,1526,0
20250103,142400,76881788,1526,1526,1526,1526,11
20250103,142300,76865002,1526,1535,1535,1526,381
20250103,142200,76283504,1537,1537,1537,1537,1
20250103,142100,76281967,1537,1537,1537,1537,1
20250103,142000,76280430,1524,1537,1537,1524,1500
20250103,141900,73986403,1539,1539,1539,1539,0
20250103,141800,73986403,1539,1539,1539,1539,0
20250103,141700,73986403,1539,1536,1539,1536,6
20250103,141600,73977181,1540,1532,1540,1526,667
20250103,141500,72959103,1540,1540,1540,1540,1
20250103,141400,72957563,1525,1525,1525,1525,0
20250103,141300,72957563,1525,1539,1539,1525,489
20250103,141200,72210537,1540,1540,1540,1540,0
20250103,141100,72210537,1540,1540,1540,1540,0
20250103,141000,72210537,1540,1539,1540,1539,7
20250103,140900,72199762,1540,1540,1540,1540,0
20250103,140800,72199762,1540,1538,1540,1537,12
20250103,140700,72181309,1540,1538,1540,1538,11
20250103,140600,72164387,1540,1539,1540,1539,14
20250103,140500,72142839,1540,1540,1540,1540,0
20250103,140400,72142839,1540,1540,1540,1540,0
20250103,140300,72142839,1540,1540,1540,1540,0
20250103,140200,72142839,1540,1540,1540,1540,0
20250103,140100,72142839,1540,1550,1550,1540,199
20250103,140000,71835992,1550,1550,1550,1550,0
20250103,135900,71835992,1550,1550,1550,1550,0
20250103,135800,71835992,1550,1550,1550,1550,0
20250103,135700,71835992,1550,1550,1550,1550,0
20250103,135600,71835992,1550,1550,1550,1550,0
20250103,135500,71835992,1550,1550,1550,1550,0
20250103,135400,71835992,1550,1550,1550,1550,2
20250103,135300,71832892,1548,1548,1548,1548,6
20250103,135200,71823604,1550,1550,1550,1550,22
20250103,135100,71789504,1548,1549,1549,1548,37
20250103,135000,71732212,1550,1550,1550,1550,2
20250103,134900,71729112,1550,1550,1550,1550,6
20250103,134800,71719812,1550,1550,1550,1550,0
20250103,134700,71719812,1550,1550,1550,1550,0
20250103,134600,71719812,1550,1550,1550,1550,0
20250103,134500,71719812,1550,1555,1555,1550,362
20250103,134400,71158496,1557,1557,1557,1557,0
20250103,134300,71158496,1557,1557,1557,1557,0
20250103,134200,71158496,1557,1557,1557,1557,0
20250103,134100,71158496,1557,1557,1557,1557,0
20250103,134000,71158496,1557,1557,1557,1557,1
20250103,133900,71156939,1555,1555,1557,1555,25
20250103,133800,71118058,1558,1558,1559,1555,30
20250103,133700,71071354,1560,1558,1560,1556,49
20250103,133600,70995025,1560,1560,1560,1560,0
20250103,133500,70995025,1560,1560,1560,1560,0
20250103,133400,70995025,1560,1560,1560,1560,0
20250103,133300,70995025,1560,1560,1560,1560,0
20250103,133200,70995025,1560,1560,1560,1560,0
20250103,133100,70995025,1560,1560,1560,1560,0
20250103,133000,70995025,1560,1556,1560,1556,4
20250103,132900,70988797,1560,1560,1560,1560,0
20250103,132800,70988797,1560,1560,1560,1560,0
20250103,132700,70988797,1560,1560,1560,1560,0
20250103,132600,70988797,1560,1559,1560,1559,20
20250103,132500,70957616,1560,1560,1560,1560,0
20250103,132400,70957616,1560,1560,1560,1560,2
20250103,132300,70954496,1557,1558,1558,1557,7
20250103,132200,70943595,1560,1559,1560,1556,41
20250103,132100,70879746,1560,1560,1560,1560,0
20250103,132000,70879746,1560,1560,1560,1560,6
20250103,131900,70870386,1560,1560,1560,1560,0
20250103,131800,70870386,1560,1560,1560,1560,0
20250103,131700,70870386,1560,1560,1560,1560,0
20250103,131600,70870386,1560,1560,1560,1560,0
20250103,131500,70870386,1560,1560,1560,1560,0
20250103,131400,70870386,1560,1560,1560,1560,10
20250103,131300,70854786,1560,1560,1560,1560,0
20250103,131200,70854786,1560,1560,1560,1560,0
20250103,131100,70854786,1560,1560,1560,1560,0
20250103,131000,70854786,1560,1560,1560,1560,0
20250103,130900,70854786,1560,1560,1560,1560,0
20250103,130800,70854786,1560,1556,1560,1556,1351
20250103,130700,68751143,1556,1556,1556,1556,0
20250103,130600,68751143,1556,1556,1556,1556,0
20250103,130500,68751143,1556,1556,1556,1556,0
20250103,130400,68751143,1556,1556,1556,1556,0
20250103,130300,68751143,1556,1556,1556,1556,0
20250103,130200,68751143,1556,1556,1556,1556,0
20250103,130100,68751143,1556,1556,1556,1556,2
20250103,130000,68748031,1556,1556,1556,1556,0
20250103,125900,68748031,1556,1556,1556,1556,0
20250103,125800,68748031,1556,1556,1556,1556,0
20250103,125700,68748031,1556,1556,1556,1556,0
20250103,125600,68748031,1556,1556,1556,1556,2
20250103,125500,68744919,1556,1556,1556,1556,1
20250103,125400,68743363,1556,1552,1556,1552,151
20250103,125300,68508877,1552,1550,1554,1550,2289
20250103,125200,64959342,1550,1547,1550,1547,2
20250103,125100,64956245,1550,1550,1550,1550,1
20250103,125000,64954695,1545,1546,1546,1545,8
20250103,124900,64942333,1550,1550,1550,1550,2
20250103,124800,64939233,1550,1550,1550,1550,0
20250103,124700,64939233,1550,1550,1550,1550,0
20250103,124600,64939233,1550,1550,1550,1550,1
20250103,124500,64937683,1545,1547,1547,1545,9
20250103,124400,64923772,1550,1550,1550,1550,0
20250103,124300,64923772,1550,1550,1550,1550,0
20250103,124200,64923772,1550,1548,1550,1545,34
20250103,124100,64871208,1550,1550,1550,1550,3
20250103,124000,64866558,1550,1550,1550,1550,0
20250103,123900,64866558,1550,1550,1550,1550,0
20250103,123800,64866558,1550,1550,1550,1550,0
20250103,123700,64866558,1550,1550,1550,1550,0
20250103,123600,64866558,1550,1545,1550,1544,8
20250103,123500,64854198,1550,1550,1550,1545,512
20250103,123400,64063134,1545,1547,1550,1544,86
20250103,123300,63930290,1550,1547,1550,1545,8
20250103,123200,63917919,1550,1548,1550,1545,20
20250103,123100,63886988,1550,1547,1550,1545,57
20250103,123000,63798866,1548,1550,1550,1548,855
20250103,122900,62473646,1550,1550,1550,1550,0
20250103,122800,62473646,1550,1550,1550,1550,0
20250103,122700,62473646,1550,1548,1550,1545,26
20250103,122600,62433431,1550,1550,1550,1550,1
20250103,122500,62431881,1550,1550,1550,1550,0
20250103,122400,62431881,1550,1550,1550,1550,1
20250103,122300,62430331,1550,1550,1550,1550,0
20250103,122200,62430331,1550,1550,1550,1550,0
20250103,122100,62430331,1550,1550,1550,1550,0
20250103,122000,62430331,1550,1550,1550,1550,0
20250103,121900,62430331,1550,1550,1550,1550,0
20250103,121800,62430331,1550,1550,1550,1550,0
20250103,121700,62430331,1550,1550,1550,1550,0
20250103,121600,62430331,1550,1550,1550,1550,0
20250103,121500,62430331,1550,1550,1550,1550,0
20250103,121400,62430331,1550,1550,1550,1550,0
20250103,121300,62430331,1550,1550,1550,1550,0
20250103,121200,62430331,1550,1550,1550,1550,0
20250103,121100,62430331,1550,1550,1550,1550,0
20250103,121000,62430331,1550,1550,1550,1550,0
20250103,120900,62430331,1550,1550,1550,1550,0
20250103,120800,62430331,1550,1550,1550,1550,0
20250103,120700,62430331,1550,1550,1550,1550,0
20250103,120600,62430331,1550,1550,1550,1550,0
20250103,120500,62430331,1550,1550,1550,1545,51
20250103,120400,62351442,1546,1546,1546,1546,0
20250103,120300,62351442,1546,1546,1546,1546,13
20250103,120200,62331344,1547,1548,1548,1547,12
20250103,120100,62312775,1550,1545,1550,1545,40
20250103,120000,62250970,1545,1545,1545,1545,0
20250103,115900,62250970,1545,1545,1545,1545,0
20250103,115800,62250970,1545,1545,1545,1545,60
20250103,115700,62158270,1544,1544,1544,1544,98
20250103,115600,62006958,1544,1544,1544,1544,0
20250103,115500,62006958,1544,1544,1544,1544,2
20250103,115400,62003870,1545,1545,1545,1545,0
20250103,115300,62003870,1545,1545,1545,1545,0
20250103,115200,62003870,1545,1545,1545,1545,0
20250103,115100,62003870,1545,1545,1545,1545,0
20250103,115000,62003870,1545,1545,1545,1545,0
20250103,114900,62003870,1545,1545,1545,1545,0
20250103,114800,62003870,1545,1545,1545,1545,0
20250103,114700,62003870,1545,1545,1545,1545,0
20250103,114600,62003870,1545,1545,1545,1545,0
20250103,114500,62003870,1545,1545,1545,1545,0
20250103,114400,62003870,1545,1545,1545,1545,0
20250103,114300,62003870,1545,1545,1545,1545,0
20250103,114200,62003870,1545,1545,1545,1545,0
20250103,114100,62003870,1545,1545,1545,1545,0
20250103,114000,62003870,1545,1544,1545,1544,2
20250103,113900,62000781,1545,1545,1545,1545,0
20250103,113800,62000781,1545,1545,1545,1545,0
20250103,113700,62000781,1545,1545,1545,1545,0
20250103,113600,62000781,1545,1548,1548,1545,59
20250103,113500,61909550,1550,1550,1550,1550,0
20250103,113400,61909550,1550,1550,1550,1550,0
20250103,113300,61909550,1550,1548,1550,1548,3
20250103,113200,61904902,1550,1550,1550,1550,0
20250103,113100,61904902,1550,1550,1550,1550,0
20250103,113000,61904902,1550,1550,1550,1550,0
20250103,112900,61904902,1550,1550,1550,1550,0
20250103,112800,61904902,1550,1550,1550,1550,0
20250103,112700,61904902,1550,1550,1550,1550,0
20250103,112600,61904902,1550,1550,1550,1550,0
20250103,112500,61904902,1550,1549,1550,1548,14
20250103,112400,61883215,1550,1550,1550,1550,0
20250103,112300,61883215,1550,1551,1551,1550,12
20250103,112200,61864614,1552,1552,1552,1552,0
20250103,112100,61864614,1552,1552,1552,1552,0
20250103,112000,61864614,1552,1552,1552,1552,0
20250103,111900,61864614,1552,1552,1552,1552,0
20250103,111800,61864614,1552,1552,1552,1552,0
20250103,111700,61864614,1552,1552,1552,1552,0
20250103,111600,61864614,1552,1552,1552,1552,1
20250103,111500,61863062,1552,1552,1552,1550,10
20250103,111400,61847552,1550,1554,1554,1550,32
20250103,111300,61797892,1553,1553,1553,1553,10
20250103,111200,61782362,1554,1554,1554,1554,0
20250103,111100,61782362,1554,1554,1554,1554,0
20250103,111000,61782362,1554,1553,1554,1552,12
20250103,110900,61763727,1554,1554,1554,1554,4
20250103,110800,61757511,1555,1555,1555,1555,0
20250103,110700,61757511,1555,1555,1555,1555,0
20250103,110600,61757511,1555,1555,1555,1555,2
20250103,110500,61754401,1555,1555,1555,1555,0
20250103,110400,61754401,1555,1555,1555,1555,0
20250103,110300,61754401,1555,1555,1555,1555,0
20250103,110200,61754401,1555,1555,1555,1555,0
20250103,110100,61754401,1555,1555,1555,1555,100
20250103,110000,61598901,1555,1555,1555,1555,0
20250103,105900,61598901,1555,1555,1555,1555,0
20250103,105800,61598901,1555,1555,1555,1555,0
20250103,105700,61598901,1555,1555,1555,1555,0
20250103,105600,61598901,1555,1555,1555,1555,0
20250103,105500,61598901,1555,1555,1555,1555,0
20250103,105400,61598901,1555,1555,1555,1555,0
20250103,105300,61598901,1555,1555,1555,1555,0
20250103,105200,61598901,1555,1555,1555,1555,0
20250103,105100,61598901,1555,1555,1555,1555,0
20250103,105000,61598901,1555,1555,1555,1555,0
20250103,104900,61598901,1555,1555,1555,1555,0
20250103,104800,61598901,1555,1555,1555,1555,2
20250103,104700,61595791,1555,1555,1555,1555,1
20250103,104600,61594236,1555,1555,1555,1555,0
20250103,104500,61594236,1555,1555,1555,1555,0
20250103,104400,61594236,1555,1555,1555,1555,0
20250103,104300,61594236,1555,1556,1556,1550,31
20250103,104200,61546139,1550,1553,1556,1550,96
20250103,104100,61397189,1554,1555,1555,1554,17
20250103,104000,61370759,1556,1556,1556,1556,0
20250103,103900,61370759,1556,1556,1556,1556,0
20250103,103800,61370759,1556,1556,1556,1555,746
20250103,103700,60210724,1555,1555,1555,1555,259
20250103,103600,59807979,1555,1552,1555,1552,19
20250103,103500,59778485,1555,1552,1555,1549,32
20250103,103400,59728855,1555,1555,1555,1555,0
20250103,103300,59728855,1555,1550,1555,1550,5
20250103,103200,59721087,1554,1551,1554,1548,55
20250103,103100,59635889,1551,1551,1551,1551,0
20250103,103000,59635889,1551,1557,1557,1551,39
20250103,102900,59575325,1557,1557,1557,1557,0
20250103,102800,59575325,1557,1556,1557,1556,1242
20250103,102700,57642772,1556,1556,1556,1556,0
20250103,102600,57642772,1556,1556,1556,1556,1
20250103,102500,57641216,1556,1550,1556,1550,17
20250103,102400,57614796,1550,1550,1550,1550,1
20250103,102300,57613246,1550,1550,1550,1550,14
20250103,102200,57591546,1556,1553,1556,1552,29
20250103,102100,57546493,1554,1555,1555,1554,266
20250103,102000,57132874,1555,1559,1559,1555,104
20250103,101900,56971043,1560,1560,1564,1560,14
20250103,101800,56949190,1564,1564,1564,1558,168
20250103,101700,56687043,1564,1563,1564,1560,912
20250103,101600,55264120,1564,1564,1564,1560,604
20250103,101500,54321544,1564,1565,1565,1562,1620
20250103,101400,51791047,1565,1563,1565,1562,1350
20250103,101300,49681999,1565,1563,1565,1561,19
20250103,101200,49652309,1565,1564,1565,1564,7
20250103,101100,49641357,1567,1562,1567,1556,2976
20250103,101000,44998571,1562,1567,1567,1562,1658
20250103,100900,42400726,1567,1567,1568,1565,522
20250103,100800,41582679,1568,1568,1568,1567,426
20250103,100700,40915132,1568,1554,1568,1551,4588
20250103,100600,33758258,1555,1548,1555,1547,3908
20250103,100500,27696100,1547,1545,1548,1545,2889
20250103,100400,23228478,1545,1545,1545,1545,9
20250103,100300,23214573,1545,1544,1545,1544,412
20250103,100200,22578444,1543,1542,1544,1542,222
20250103,100100,22235907,1542,1541,1542,1539,350
20250103,100000,21696317,1542,1541,1542,1541,1194
20250103,095900,19856361,1541,1543,1543,1538,63
20250103,095800,19759330,1543,1543,1543,1543,2
20250103,095700,19756244,1543,1544,1544,1541,15
20250103,095600,19733114,1537,1539,1544,1537,1277
20250103,095500,17763688,1539,1534,1539,1534,322
20250103,095400,17269463,1534,1534,1534,1534,10
20250103,095300,17254123,1534,1534,1534,1534,4
20250103,095200,17247987,1534,1532,1534,1530,50
20250103,095100,17171401,1534,1535,1535,1532,67
20250103,095000,17068603,1535,1535,1535,1534,105
20250103,094900,16907430,1535,1535,1535,1535,0
20250103,094800,16907430,1535,1535,1535,1535,0
20250103,094700,16907430,1535,1532,1535,1532,3230
20250103,094600,11959064,1532,1530,1535,1528,327
20250103,094500,11458760,1530,1530,1530,1530,4
20250103,094400,11452640,1530,1522,1530,1522,1018
20250103,094300,9896988,1522,1523,1524,1521,35
20250103,094200,9843706,1524,1520,1524,1520,209
20250103,094100,9525554,1520,1520,1520,1520,2
20250103,094000,9522514,1520,1517,1520,1517,1560
20250103,093900,7155987,1517,1517,1517,1517,0
20250103,093800,7155987,1517,1510,1517,1510,1511
20250103,093700,4872279,1510,1510,1510,1510,1
20250103,093600,4870769,1500,1498,1501,1498,2409
20250103,093500,1257032,1496,1496,1496,1496,3
20250103,093400,1252544,1497,1499,1500,1497,185
20250103,093300,975421,1500,1499,1500,1499,4
20250103,093200,969423,1500,1500,1500,1499,79
20250103,093100,850925,1500,1500,1500,1500,0
20250103,093000,850925,1500,1500,1500,1500,2
20250103,092900,847925,1496,1496,1496,1496,22
20250103,092800,815013,1496,1496,1496,1496,0
20250103,092700,815013,1496,1496,1496,1496,1
20250103,092600,813517,1495,1495,1495,1495,0
20250103,092500,813517,1495,1495,1495,1495,0
20250103,092400,813517,1495,1495,1495,1495,20
20250103,092300,783617,1496,1495,1496,1495,6
20250103,092200,774645,1495,1496,1496,1495,5
20250103,092100,767166,1495,1495,1495,1495,0
20250103,092000,767166,1495,1495,1495,1495,0
20250103,091900,767166,1495,1495,1495,1495,0
20250103,091800,767166,1495,1495,1495,1495,0
20250103,091700,767166,1495,1495,1495,1495,17
20250103,091600,741751,1494,1494,1494,1494,0
20250103,091500,741751,1494,1494,1494,1494,23
20250103,091400,707389,1494,1494,1494,1494,0
20250103,091300,707389,1494,1494,1494,1494,0
20250103,091200,707389,1494,1494,1494,1494,0
20250103,091100,707389,1494,1494,1494,1494,6
20250103,091000,698425,1494,1494,1494,1494,0
20250103,090900,698425,1494,1494,1494,1494,1
20250103,090800,696931,1495,1494,1495,1480,74
20250103,090700,587241,1481,1493,1493,1481,58
20250103,090600,501220,1512,1512,1512,1512,0
20250103,090500,501220,1512,1487,1512,1485,11
20250103,090400,484848,1488,1514,1514,1488,77
20250103,090300,368530,1518,1518,1518,1518,0
20250103,090200,368530,1518,1492,1518,1492,24
20250103,090100,332696,1492,1491,1492,1491,200
20250103,090000,34316,1492,1492,1492,1492,23