KissMeData/101730/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,201100,26519377020,8830,8830,8830,8830,20718
20250107,201000,26519377020,8830,8830,8830,8830,0
20250107,200900,26519377020,8830,8830,8830,8830,0
20250107,200800,26519377020,8830,8830,8830,8830,0
20250107,200700,26519377020,8830,8830,8830,8830,0
20250107,200600,26519377020,8830,8830,8830,8830,0
20250107,200500,26519377020,8830,8830,8830,8830,0
20250107,200400,26519377020,8830,8830,8830,8830,0
20250107,200300,26519377020,8830,8830,8830,8830,0
20250107,200200,26519377020,8830,8830,8830,8830,0
20250107,200100,26519377020,8830,8830,8830,8830,0
20250107,200000,26519377020,8830,8830,8830,8830,0
20250107,195900,26519377020,8830,8830,8830,8830,0
20250107,195800,26519377020,8830,8830,8830,8830,0
20250107,195700,26519377020,8830,8830,8830,8830,0
20250107,195600,26519377020,8830,8830,8830,8830,0
20250107,195500,26519377020,8830,8830,8830,8830,0
20250107,195400,26519377020,8830,8830,8830,8830,0
20250107,195300,26519377020,8830,8830,8830,8830,0
20250107,195200,26519377020,8830,8830,8830,8830,0
20250107,195100,26519377020,8830,8830,8830,8830,0
20250107,195000,26519377020,8830,8830,8830,8830,0
20250107,194900,26519377020,8830,8830,8830,8830,0
20250107,194800,26519377020,8830,8830,8830,8830,0
20250107,194700,26519377020,8830,8830,8830,8830,0
20250107,194600,26519377020,8830,8830,8830,8830,0
20250107,194500,26519377020,8830,8830,8830,8830,0
20250107,194400,26519377020,8830,8830,8830,8830,0
20250107,194300,26519377020,8830,8830,8830,8830,0
20250107,194200,26519377020,8830,8830,8830,8830,0
20250107,194100,26519377020,8830,8830,8830,8830,20718
20250107,194000,26519377020,8830,8830,8830,8830,0
20250107,193900,26519377020,8830,8830,8830,8830,0
20250107,193800,26519377020,8830,8830,8830,8830,0
20250107,193700,26519377020,8830,8830,8830,8830,0
20250107,193600,26519377020,8830,8830,8830,8830,0
20250107,193500,26519377020,8830,8830,8830,8830,0
20250107,193400,26519377020,8830,8830,8830,8830,0
20250107,193300,26519377020,8830,8830,8830,8830,0
20250107,193200,26519377020,8830,8830,8830,8830,0
20250107,193100,26519377020,8830,8830,8830,8830,0
20250107,193000,26519377020,8830,8830,8830,8830,0
20250107,192900,26519377020,8830,8830,8830,8830,0
20250107,192800,26519377020,8830,8830,8830,8830,0
20250107,192700,26519377020,8830,8830,8830,8830,0
20250107,192600,26519377020,8830,8830,8830,8830,0
20250107,192500,26519377020,8830,8830,8830,8830,0
20250107,192400,26519377020,8830,8830,8830,8830,0
20250107,192300,26519377020,8830,8830,8830,8830,0
20250107,192200,26519377020,8830,8830,8830,8830,0
20250107,192100,26519377020,8830,8830,8830,8830,0
20250107,192000,26519377020,8830,8830,8830,8830,0
20250107,191900,26519377020,8830,8830,8830,8830,0
20250107,191800,26519377020,8830,8830,8830,8830,0
20250107,191700,26519377020,8830,8830,8830,8830,0
20250107,191600,26519377020,8830,8830,8830,8830,0
20250107,191500,26519377020,8830,8830,8830,8830,0
20250107,191400,26519377020,8830,8830,8830,8830,0
20250107,191300,26519377020,8830,8830,8830,8830,0
20250107,191200,26519377020,8830,8830,8830,8830,0
20250107,191100,26519377020,8830,8830,8830,8830,20718
20250107,191000,26519377020,8830,8830,8830,8830,0
20250107,190900,26519377020,8830,8830,8830,8830,0
20250107,190800,26519377020,8830,8830,8830,8830,0
20250107,190700,26519377020,8830,8830,8830,8830,0
20250107,190600,26519377020,8830,8830,8830,8830,0
20250107,190500,26519377020,8830,8830,8830,8830,0
20250107,190400,26519377020,8830,8830,8830,8830,0
20250107,190300,26519377020,8830,8830,8830,8830,0
20250107,190200,26519377020,8830,8830,8830,8830,0
20250107,190100,26519377020,8830,8830,8830,8830,0
20250107,190000,26519377020,8830,8830,8830,8830,0
20250107,185900,26519377020,8830,8830,8830,8830,0
20250107,185800,26519377020,8830,8830,8830,8830,0
20250107,185700,26519377020,8830,8830,8830,8830,0
20250107,185600,26519377020,8830,8830,8830,8830,0
20250107,185500,26519377020,8830,8830,8830,8830,0
20250107,185400,26519377020,8830,8830,8830,8830,0
20250107,185300,26519377020,8830,8830,8830,8830,0
20250107,185200,26519377020,8830,8830,8830,8830,0
20250107,185100,26519377020,8830,8830,8830,8830,0
20250107,185000,26519377020,8830,8830,8830,8830,0
20250107,184900,26519377020,8830,8830,8830,8830,0
20250107,184800,26519377020,8830,8830,8830,8830,0
20250107,184700,26519377020,8830,8830,8830,8830,0
20250107,184600,26519377020,8830,8830,8830,8830,0
20250107,184500,26519377020,8830,8830,8830,8830,0
20250107,184400,26519377020,8830,8830,8830,8830,0
20250107,184300,26519377020,8830,8830,8830,8830,0
20250107,184200,26519377020,8830,8830,8830,8830,0
20250107,184100,26519377020,8830,8830,8830,8830,20718
20250107,184000,26519377020,8830,8830,8830,8830,0
20250107,183900,26519377020,8830,8830,8830,8830,0
20250107,183800,26519377020,8830,8830,8830,8830,0
20250107,183700,26519377020,8830,8830,8830,8830,0
20250107,183600,26519377020,8830,8830,8830,8830,0
20250107,183500,26519377020,8830,8830,8830,8830,0
20250107,183400,26519377020,8830,8830,8830,8830,0
20250107,183300,26519377020,8830,8830,8830,8830,0
20250107,183200,26519377020,8830,8830,8830,8830,0
20250107,183100,26519377020,8830,8830,8830,8830,0
20250107,183000,26519377020,8830,8830,8830,8830,0
20250107,182900,26519377020,8830,8830,8830,8830,0
20250107,182800,26519377020,8830,8830,8830,8830,0
20250107,182700,26519377020,8830,8830,8830,8830,0
20250107,182600,26519377020,8830,8830,8830,8830,0
20250107,182500,26519377020,8830,8830,8830,8830,0
20250107,182400,26519377020,8830,8830,8830,8830,0
20250107,182300,26519377020,8830,8830,8830,8830,0
20250107,182200,26519377020,8830,8830,8830,8830,0
20250107,182100,26519377020,8830,8830,8830,8830,0
20250107,182000,26519377020,8830,8830,8830,8830,0
20250107,181900,26519377020,8830,8830,8830,8830,0
20250107,181800,26519377020,8830,8830,8830,8830,0
20250107,181700,26519377020,8830,8830,8830,8830,0
20250107,181600,26519377020,8830,8830,8830,8830,0
20250107,181500,26519377020,8830,8830,8830,8830,0
20250107,181400,26519377020,8830,8830,8830,8830,0
20250107,181300,26519377020,8830,8830,8830,8830,0
20250107,181200,26519377020,8830,8830,8830,8830,0
20250107,181100,26519377020,8830,8830,8830,8830,20718
20250107,181000,26519377020,8830,8830,8830,8830,0
20250107,180900,26519377020,8830,8830,8830,8830,0
20250107,180800,26519377020,8830,8830,8830,8830,0
20250107,180700,26519377020,8830,8830,8830,8830,0
20250107,180600,26519377020,8830,8830,8830,8830,0
20250107,180500,26519377020,8830,8830,8830,8830,0
20250107,180400,26519377020,8830,8830,8830,8830,0
20250107,180300,26519377020,8830,8830,8830,8830,0
20250107,180200,26519377020,8830,8830,8830,8830,0
20250107,180100,26519377020,8830,8830,8830,8830,0
20250107,180000,26519377020,8830,8830,8830,8830,0
20250107,175900,26519377020,8830,8830,8830,8830,0
20250107,175800,26519377020,8830,8830,8830,8830,0
20250107,175700,26519377020,8830,8830,8830,8830,0
20250107,175600,26519377020,8830,8830,8830,8830,0
20250107,175500,26519377020,8830,8830,8830,8830,0
20250107,175400,26519377020,8830,8830,8830,8830,0
20250107,175300,26519377020,8830,8830,8830,8830,0
20250107,175200,26519377020,8830,8830,8830,8830,0
20250107,175100,26519377020,8830,8830,8830,8830,0
20250107,175000,26519377020,8830,8830,8830,8830,0
20250107,174900,26519377020,8830,8830,8830,8830,0
20250107,174800,26519377020,8830,8830,8830,8830,0
20250107,174700,26519377020,8830,8830,8830,8830,0
20250107,174600,26519377020,8830,8830,8830,8830,0
20250107,174500,26519377020,8830,8830,8830,8830,0
20250107,174400,26519377020,8830,8830,8830,8830,0
20250107,174300,26519377020,8830,8830,8830,8830,0
20250107,174200,26519377020,8830,8830,8830,8830,0
20250107,174100,26519377020,8830,8830,8830,8830,20718
20250107,174000,26519377020,8830,8830,8830,8830,0
20250107,173900,26519377020,8830,8830,8830,8830,0
20250107,173800,26519377020,8830,8830,8830,8830,0
20250107,173700,26519377020,8830,8830,8830,8830,0
20250107,173600,26519377020,8830,8830,8830,8830,0
20250107,173500,26519377020,8830,8830,8830,8830,0
20250107,173400,26519377020,8830,8830,8830,8830,0
20250107,173300,26519377020,8830,8830,8830,8830,0
20250107,173200,26519377020,8830,8830,8830,8830,0
20250107,173100,26519377020,8830,8830,8830,8830,0
20250107,173000,26519377020,8830,8830,8830,8830,0
20250107,172900,26519377020,8830,8830,8830,8830,0
20250107,172800,26519377020,8830,8830,8830,8830,0
20250107,172700,26519377020,8830,8830,8830,8830,0
20250107,172600,26519377020,8830,8830,8830,8830,0
20250107,172500,26519377020,8830,8830,8830,8830,0
20250107,172400,26519377020,8830,8830,8830,8830,0
20250107,172300,26519377020,8830,8830,8830,8830,0
20250107,172200,26519377020,8830,8830,8830,8830,0
20250107,172100,26519377020,8830,8830,8830,8830,0
20250107,172000,26519377020,8830,8830,8830,8830,0
20250107,171900,26519377020,8830,8830,8830,8830,0
20250107,171800,26519377020,8830,8830,8830,8830,0
20250107,171700,26519377020,8830,8830,8830,8830,0
20250107,171600,26519377020,8830,8830,8830,8830,0
20250107,171500,26519377020,8830,8830,8830,8830,0
20250107,171400,26519377020,8830,8830,8830,8830,0
20250107,171300,26519377020,8830,8830,8830,8830,0
20250107,171200,26519377020,8830,8830,8830,8830,0
20250107,171100,26519377020,8830,8830,8830,8830,20718
20250107,171000,26519377020,8830,8830,8830,8830,0
20250107,170900,26519377020,8830,8830,8830,8830,0
20250107,170800,26519377020,8830,8830,8830,8830,0
20250107,170700,26519377020,8830,8830,8830,8830,0
20250107,170600,26519377020,8830,8830,8830,8830,0
20250107,170500,26519377020,8830,8830,8830,8830,0
20250107,170400,26519377020,8830,8830,8830,8830,0
20250107,170300,26519377020,8830,8830,8830,8830,0
20250107,170200,26519377020,8830,8830,8830,8830,0
20250107,170100,26519377020,8830,8830,8830,8830,0
20250107,170000,26519377020,8830,8830,8830,8830,0
20250107,165900,26519377020,8830,8830,8830,8830,0
20250107,165800,26519377020,8830,8830,8830,8830,0
20250107,165700,26519377020,8830,8830,8830,8830,0
20250107,165600,26519377020,8830,8830,8830,8830,0
20250107,165500,26519377020,8830,8830,8830,8830,0
20250107,165400,26519377020,8830,8830,8830,8830,0
20250107,165300,26519377020,8830,8830,8830,8830,0
20250107,165200,26519377020,8830,8830,8830,8830,0
20250107,165100,26519377020,8830,8830,8830,8830,0
20250107,165000,26519377020,8830,8830,8830,8830,0
20250107,164900,26519377020,8830,8830,8830,8830,0
20250107,164800,26519377020,8830,8830,8830,8830,0
20250107,164700,26519377020,8830,8830,8830,8830,0
20250107,164600,26519377020,8830,8830,8830,8830,0
20250107,164500,26519377020,8830,8830,8830,8830,0
20250107,164400,26519377020,8830,8830,8830,8830,0
20250107,164300,26519377020,8830,8830,8830,8830,0
20250107,164200,26519377020,8830,8830,8830,8830,0
20250107,164100,26519377020,8830,8830,8830,8830,20718
20250107,164000,26519377020,8830,8830,8830,8830,0
20250107,163900,26519377020,8830,8830,8830,8830,0
20250107,163800,26519377020,8830,8830,8830,8830,0
20250107,163700,26519377020,8830,8830,8830,8830,0
20250107,163600,26519377020,8830,8830,8830,8830,0
20250107,163500,26519377020,8830,8830,8830,8830,0
20250107,163400,26519377020,8830,8830,8830,8830,0
20250107,163300,26519377020,8830,8830,8830,8830,0
20250107,163200,26519377020,8830,8830,8830,8830,0
20250107,163100,26519377020,8830,8830,8830,8830,0
20250107,163000,26519377020,8830,8830,8830,8830,0
20250107,162900,26519377020,8830,8830,8830,8830,0
20250107,162800,26519377020,8830,8830,8830,8830,0
20250107,162700,26519377020,8830,8830,8830,8830,0
20250107,162600,26519377020,8830,8830,8830,8830,0
20250107,162500,26519377020,8830,8830,8830,8830,0
20250107,162400,26519377020,8830,8830,8830,8830,0
20250107,162300,26519377020,8830,8830,8830,8830,0
20250107,162200,26519377020,8830,8830,8830,8830,0
20250107,162100,26519377020,8830,8830,8830,8830,0
20250107,162000,26519377020,8830,8830,8830,8830,0
20250107,161900,26519377020,8830,8830,8830,8830,0
20250107,161800,26519377020,8830,8830,8830,8830,0
20250107,161700,26519377020,8830,8830,8830,8830,0
20250107,161600,26519377020,8830,8830,8830,8830,0
20250107,161500,26519377020,8830,8830,8830,8830,0
20250107,161400,26519377020,8830,8830,8830,8830,0
20250107,161300,26519377020,8830,8830,8830,8830,0
20250107,161200,26519377020,8830,8830,8830,8830,0
20250107,161100,26519377020,8830,8830,8830,8830,20718
20250107,161000,26519377020,8830,8830,8830,8830,0
20250107,160900,26519377020,8830,8830,8830,8830,0
20250107,160800,26519377020,8830,8830,8830,8830,0
20250107,160700,26519377020,8830,8830,8830,8830,0
20250107,160600,26519377020,8830,8830,8830,8830,0
20250107,160500,26519377020,8830,8830,8830,8830,0
20250107,160400,26519377020,8830,8830,8830,8830,0
20250107,160300,26519377020,8830,8830,8830,8830,0
20250107,160200,26519377020,8830,8830,8830,8830,0
20250107,160100,26519377020,8830,8830,8830,8830,0
20250107,160000,26519377020,8830,8830,8830,8830,0
20250107,155900,26519377020,8830,8830,8830,8830,0
20250107,155800,26519377020,8830,8830,8830,8830,0
20250107,155700,26519377020,8830,8830,8830,8830,0
20250107,155600,26519377020,8830,8830,8830,8830,0
20250107,155500,26519377020,8830,8830,8830,8830,0
20250107,155400,26519377020,8830,8830,8830,8830,0
20250107,155300,26519377020,8830,8830,8830,8830,0
20250107,155200,26519377020,8830,8830,8830,8830,0
20250107,155100,26519377020,8830,8830,8830,8830,0
20250107,155000,26519377020,8830,8830,8830,8830,0
20250107,154900,26519377020,8830,8830,8830,8830,0
20250107,154800,26519377020,8830,8830,8830,8830,0
20250107,154700,26519377020,8830,8830,8830,8830,0
20250107,154600,26519377020,8830,8830,8830,8830,0
20250107,154500,26519377020,8830,8830,8830,8830,0
20250107,154400,26519377020,8830,8830,8830,8830,0
20250107,154300,26519377020,8830,8830,8830,8830,0
20250107,154200,26519377020,8830,8830,8830,8830,0
20250107,154100,26519377020,8830,8830,8830,8830,20718
20250107,154000,26519377020,8830,8830,8830,8830,0
20250107,153900,26519377020,8830,8830,8830,8830,0
20250107,153800,26519377020,8830,8830,8830,8830,0
20250107,153700,26519377020,8830,8830,8830,8830,0
20250107,153600,26519377020,8830,8830,8830,8830,0
20250107,153500,26519377020,8830,8830,8830,8830,0
20250107,153400,26519377020,8830,8830,8830,8830,0
20250107,153300,26519377020,8830,8830,8830,8830,0
20250107,153200,26519377020,8830,8830,8830,8830,0
20250107,153100,26519377020,8830,8830,8830,8830,0
20250107,153000,26519377020,8830,8830,8830,8830,20718
20250107,152900,26336437080,8840,8840,8840,8840,0
20250107,152800,26336437080,8840,8840,8840,8840,0
20250107,152700,26336437080,8840,8840,8840,8840,0
20250107,152600,26336437080,8840,8840,8840,8840,0
20250107,152500,26336437080,8840,8840,8840,8840,0
20250107,152400,26336437080,8840,8840,8840,8840,0
20250107,152300,26336437080,8840,8840,8840,8840,0
20250107,152200,26336437080,8840,8840,8840,8840,0
20250107,152100,26336437080,8840,8840,8840,8840,0
20250107,152000,26336437080,8840,8840,8840,8840,0
20250107,151900,26336437080,8840,8860,8890,8800,8649
20250107,151800,26260121580,8810,8790,8920,8770,8891
20250107,151700,26181664550,8770,8840,8840,8770,13000
20250107,151600,26067310530,8830,8890,8890,8720,22924
20250107,151500,25865351180,8900,8920,8920,8860,4807
20250107,151400,25822648060,8920,8930,8930,8830,9753
20250107,151300,25736018040,8910,8920,8940,8840,8661
20250107,151200,25659089540,8900,8960,8970,8900,5389
20250107,151100,25610957150,8960,8920,8970,8920,4519
20250107,151000,25570500190,8950,8960,8970,8900,12217
20250107,150900,25461356630,8960,9040,9050,8960,7828
20250107,150800,25391018930,9050,9060,9070,8980,9721
20250107,150700,25303298150,9060,9040,9070,9000,22292
20250107,150600,25102037920,9040,9160,9160,9040,24695
20250107,150500,24877372550,9160,9210,9230,9150,2597
20250107,150400,24853489290,9210,9180,9240,9140,7397
20250107,150300,24785487690,9150,9270,9290,9110,18836
20250107,150200,24612832910,9270,9230,9290,9230,3975
20250107,150100,24576038730,9240,9250,9300,9200,6901
20250107,150000,24512298270,9260,9340,9370,9260,5541
20250107,145900,24460690550,9330,9380,9390,9330,9598
20250107,145800,24370745670,9380,9270,9400,9270,17844
20250107,145700,24203812080,9270,9190,9270,9150,13751
20250107,145600,24077254820,9190,9220,9250,9110,40958
20250107,145500,23700661690,9220,9220,9220,9220,0
20250107,145400,23700661690,9220,9220,9220,9220,0
20250107,145300,23700661690,9220,9240,9310,9200,36614
20250107,145200,23362953640,9240,9520,9570,9240,30505
20250107,145100,23075477000,9500,9480,9530,9470,5307
20250107,145000,23025087020,9480,9520,9560,9480,7187
20250107,144900,22956776560,9510,9530,9560,9480,9951
20250107,144800,22862133820,9550,9440,9600,9420,20275
20250107,144700,22669124070,9440,9600,9660,9370,46432
20250107,144600,22227370110,9600,9800,9800,9530,59789
20250107,144500,21651816130,9800,9970,9980,9800,18219
20250107,144400,21471983780,9940,9890,9970,9870,8216
20250107,144300,21390552440,9900,9870,9970,9840,13261
20250107,144200,21259066380,9880,10010,10030,9870,15754
20250107,144100,21102508810,10020,9950,10060,9950,8524
20250107,144000,21017180980,9950,10010,10040,9950,8164
20250107,143900,20935609520,10030,9960,10050,9950,9288
20250107,143800,20842721270,9960,9990,10020,9940,7068
20250107,143700,20772226750,9990,10080,10130,9950,28750
20250107,143600,20483209260,10080,9910,10120,9870,25530
20250107,143500,20228390960,9910,10000,10010,9910,18776
20250107,143400,20041568100,9990,10010,10040,9960,19338
20250107,143300,19848394330,10010,10140,10190,10010,29499
20250107,143200,19549987920,10130,10000,10250,9950,42779
20250107,143100,19117314420,10000,10040,10050,9950,15535
20250107,143000,18961966340,10040,9990,10120,9960,26452
20250107,142900,18696435670,9990,10120,10120,9930,32279
20250107,142800,18374162270,10120,10110,10170,10000,43739
20250107,142700,17933185260,10110,10170,10180,10060,31168
20250107,142600,17618176480,10110,10150,10210,10070,44826
20250107,142500,17163895200,10160,10190,10390,10150,92930
20250107,142400,16211058220,10210,10300,10310,10140,92744
20250107,142300,15264285340,10300,10220,10390,10200,132015
20250107,142200,13905850980,10140,10140,10140,10140,0
20250107,142100,13905850980,10140,9920,10140,9880,53598
20250107,142000,13368941950,9920,9790,9940,9600,55187
20250107,141900,12830144030,9790,9960,10000,9750,67621
20250107,141800,12163118550,9940,9550,10000,9550,109284
20250107,141700,11086182470,9550,9360,9680,9330,52386
20250107,141600,10584890060,9360,9390,9420,9320,19168
20250107,141500,10405275180,9390,9220,9450,9180,37651
20250107,141400,10056281200,9260,9260,9260,9260,0
20250107,141300,10056281200,9260,9290,9330,9260,19053
20250107,141200,9879520370,9340,9540,9590,9260,66019
20250107,141100,9257854930,9530,9850,9850,9490,44253
20250107,141000,8833481380,9840,9790,10000,9750,69779
20250107,140900,8145695020,9800,9650,9840,9610,80333
20250107,140800,7361377070,9670,9550,9730,9340,91795
20250107,140700,6482699250,9550,9870,10010,9450,102830
20250107,140600,5482807620,9870,10280,10330,9700,94092
20250107,140500,4524669080,10420,10420,10420,10420,0
20250107,140400,4524669080,10420,10110,10420,10090,79053
20250107,140300,3716496580,10120,9960,10340,9900,160408
20250107,140200,2096127930,9900,9480,10050,9450,118952
20250107,140100,941694610,9210,9210,9210,9210,0
20250107,140000,941694610,9210,8710,9210,8660,18074
20250107,135900,780577120,8660,8550,8860,8550,17191
20250107,135800,630414310,8550,8540,8580,8500,975
20250107,135700,622094260,8540,8420,8540,8320,3351
20250107,135600,593841500,8410,8610,8650,8400,2207
20250107,135500,575054280,8650,8460,8750,8450,13334
20250107,135400,460492630,8450,8400,8450,8400,4098
20250107,135300,425902700,8400,8390,8400,8390,2002
20250107,135200,409085920,8400,8390,8400,8390,2594
20250107,135100,387322250,8390,8390,8390,8390,1
20250107,135000,387313860,8400,8400,8400,8400,0
20250107,134900,387313860,8400,8390,8400,8390,595
20250107,134800,382317470,8390,8390,8390,8390,0
20250107,134700,382317470,8390,8390,8390,8390,0
20250107,134600,382317470,8390,8390,8390,8390,0
20250107,134500,382317470,8390,8380,8390,8380,257
20250107,134400,380161900,8380,8380,8380,8380,1
20250107,134300,380153520,8350,8340,8350,8340,695
20250107,134200,374351190,8340,8340,8340,8300,919
20250107,134100,366723410,8300,8300,8300,8300,271
20250107,134000,364474110,8300,8300,8300,8300,10
20250107,133900,364391110,8300,8300,8300,8300,299
20250107,133800,361909410,8280,8280,8280,8280,0
20250107,133700,361909410,8280,8280,8280,8280,0
20250107,133600,361909410,8280,8280,8280,8280,38
20250107,133500,361594770,8280,8280,8280,8280,214
20250107,133400,359822850,8280,8280,8280,8280,11
20250107,133300,359731770,8280,8280,8280,8280,87
20250107,133200,359011410,8270,8270,8270,8260,3299
20250107,133100,331742470,8280,8280,8280,8280,0
20250107,133000,331742470,8280,8280,8280,8280,1111
20250107,132900,322543390,8280,8280,8280,8280,0
20250107,132800,322543390,8280,8280,8280,8280,0
20250107,132700,322543390,8280,8280,8280,8280,0
20250107,132600,322543390,8280,8280,8280,8280,0
20250107,132500,322543390,8280,8280,8280,8280,0
20250107,132400,322543390,8280,8280,8280,8280,21
20250107,132300,322369510,8300,8300,8300,8300,1
20250107,132200,322361210,8300,8300,8300,8300,50
20250107,132100,321946210,8300,8300,8300,8300,0
20250107,132000,321946210,8300,8300,8300,8300,30
20250107,131900,321697210,8290,8290,8290,8290,100
20250107,131800,320868210,8300,8300,8300,8290,88
20250107,131700,320138360,8300,8330,8330,8300,23
20250107,131600,319946830,8350,8350,8350,8350,38
20250107,131500,319629530,8290,8290,8290,8290,0
20250107,131400,319629530,8290,8290,8290,8290,0
20250107,131300,319629530,8290,8290,8290,8290,0
20250107,131200,319629530,8290,8290,8290,8290,0
20250107,131100,319629530,8290,8290,8290,8290,14
20250107,131000,319513470,8270,8300,8300,8270,260
20250107,130900,317361380,8350,8340,8350,8340,265
20250107,130800,315149400,8330,8330,8330,8330,100
20250107,130700,314316400,8320,8320,8320,8320,0
20250107,130600,314316400,8320,8320,8320,8320,153
20250107,130500,313043440,8290,8270,8290,8270,11
20250107,130400,312952270,8260,8260,8260,8260,300
20250107,130300,310474270,8260,8260,8260,8260,0
20250107,130200,310474270,8260,8280,8280,8260,115
20250107,130100,309524350,8280,8280,8280,8280,31
20250107,130000,309267670,8280,8290,8290,8280,211
20250107,125900,307520540,8290,8290,8290,8290,0
20250107,125800,307520540,8290,8290,8290,8290,0
20250107,125700,307520540,8290,8310,8310,8290,1380
20250107,125600,296061520,8310,8320,8320,8310,23
20250107,125500,295870360,8320,8330,8330,8320,61
20250107,125400,295362240,8330,8330,8330,8330,0
20250107,125300,295362240,8330,8330,8330,8330,22
20250107,125200,295178980,8340,8340,8340,8340,0
20250107,125100,295178980,8340,8340,8340,8340,0
20250107,125000,295178980,8340,8340,8340,8340,0
20250107,124900,295178980,8340,8340,8340,8340,94
20250107,124800,294395020,8350,8350,8350,8350,0
20250107,124700,294395020,8350,8350,8350,8350,0
20250107,124600,294395020,8350,8350,8350,8350,0
20250107,124500,294395020,8350,8350,8350,8350,0
20250107,124400,294395020,8350,8340,8350,8340,108
20250107,124300,293494290,8330,8330,8330,8330,0
20250107,124200,293494290,8330,8330,8330,8330,0
20250107,124100,293494290,8330,8330,8330,8330,0
20250107,124000,293494290,8330,8330,8330,8330,66
20250107,123900,292944510,8330,8330,8330,8310,252
20250107,123800,290845410,8330,8330,8330,8330,0
20250107,123700,290845410,8330,8330,8330,8330,0
20250107,123600,290845410,8330,8330,8330,8330,0
20250107,123500,290845410,8330,8330,8330,8330,0
20250107,123400,290845410,8330,8330,8330,8330,1
20250107,123300,290837080,8310,8310,8330,8310,6
20250107,123200,290787200,8330,8330,8330,8330,0
20250107,123100,290787200,8330,8330,8330,8330,3
20250107,123000,290762210,8330,8330,8330,8330,0
20250107,122900,290762210,8330,8330,8330,8330,0
20250107,122800,290762210,8330,8330,8330,8330,0
20250107,122700,290762210,8330,8320,8330,8320,110
20250107,122600,289846950,8330,8330,8330,8330,0
20250107,122500,289846950,8330,8330,8330,8330,0
20250107,122400,289846950,8330,8330,8330,8330,27
20250107,122300,289622040,8330,8330,8330,8330,34
20250107,122200,289338820,8330,8330,8330,8330,800
20250107,122100,282674820,8330,8330,8330,8330,0
20250107,122000,282674820,8330,8330,8330,8330,2
20250107,121900,282658160,8340,8340,8340,8340,0
20250107,121800,282658160,8340,8340,8340,8340,0
20250107,121700,282658160,8340,8340,8340,8340,118
20250107,121600,281674040,8340,8340,8340,8340,0
20250107,121500,281674040,8340,8340,8340,8340,0
20250107,121400,281674040,8340,8340,8340,8340,0
20250107,121300,281674040,8340,8330,8340,8310,420
20250107,121200,278176720,8340,8340,8340,8340,3
20250107,121100,278151700,8340,8340,8340,8340,0
20250107,121000,278151700,8340,8340,8340,8340,0
20250107,120900,278151700,8340,8350,8350,8340,34
20250107,120800,277868130,8350,8350,8350,8350,4
20250107,120700,277834730,8380,8380,8380,8380,0
20250107,120600,277834730,8380,8380,8380,8380,0
20250107,120500,277834730,8380,8380,8380,8380,2
20250107,120400,277817970,8380,8380,8380,8380,0
20250107,120300,277817970,8380,8340,8380,8340,37
20250107,120200,277509350,8340,8340,8340,8340,0
20250107,120100,277509350,8340,8340,8340,8340,100
20250107,120000,276675350,8380,8380,8380,8380,0
20250107,115900,276675350,8380,8380,8380,8380,80
20250107,115800,276004950,8380,8380,8380,8380,1
20250107,115700,275996570,8340,8340,8340,8340,0
20250107,115600,275996570,8340,8340,8340,8340,124
20250107,115500,274962410,8340,8340,8340,8340,47
20250107,115400,274570430,8380,8380,8380,8380,0
20250107,115300,274570430,8380,8380,8380,8380,0
20250107,115200,274570430,8380,8380,8380,8380,0
20250107,115100,274570430,8380,8380,8380,8380,4221
20250107,115000,239198450,8380,8380,8380,8380,0
20250107,114900,239198450,8380,8380,8380,8380,0
20250107,114800,239198450,8380,8380,8380,8380,0
20250107,114700,239198450,8380,8380,8380,8380,0
20250107,114600,239198450,8380,8380,8380,8380,0
20250107,114500,239198450,8380,8380,8380,8380,0
20250107,114400,239198450,8380,8380,8380,8380,0
20250107,114300,239198450,8380,8340,8380,8340,10
20250107,114200,239115010,8340,8370,8370,8340,2105
20250107,114100,221499310,8370,8370,8370,8370,0
20250107,114000,221499310,8370,8370,8370,8370,0
20250107,113900,221499310,8370,8370,8370,8370,0
20250107,113800,221499310,8370,8370,8370,8370,0
20250107,113700,221499310,8370,8370,8370,8370,40
20250107,113600,221164510,8370,8370,8370,8370,1
20250107,113500,221156140,8370,8370,8370,8370,0
20250107,113400,221156140,8370,8370,8370,8370,0
20250107,113300,221156140,8370,8370,8370,8370,2
20250107,113200,221139400,8370,8370,8370,8370,0
20250107,113100,221139400,8370,8370,8370,8370,12
20250107,113000,221038960,8370,8370,8370,8370,0
20250107,112900,221038960,8370,8370,8370,8370,1
20250107,112800,221030590,8340,8340,8340,8340,10
20250107,112700,220947190,8340,8340,8340,8340,63
20250107,112600,220421770,8360,8360,8360,8360,77
20250107,112500,219778050,8360,8360,8360,8360,74
20250107,112400,219159410,8340,8340,8340,8340,7
20250107,112300,219101030,8340,8340,8340,8340,0
20250107,112200,219101030,8340,8340,8340,8340,0
20250107,112100,219101030,8340,8340,8340,8340,2
20250107,112000,219084350,8340,8340,8340,8340,25
20250107,111900,218875850,8340,8340,8340,8340,0
20250107,111800,218875850,8340,8340,8340,8340,0
20250107,111700,218875850,8340,8340,8340,8340,0
20250107,111600,218875850,8340,8340,8340,8340,67
20250107,111500,218317070,8380,8380,8380,8380,0
20250107,111400,218317070,8380,8380,8380,8380,0
20250107,111300,218317070,8380,8380,8380,8380,0
20250107,111200,218317070,8380,8380,8380,8380,0
20250107,111100,218317070,8380,8380,8380,8380,0
20250107,111000,218317070,8380,8380,8380,8380,0
20250107,110900,218317070,8380,8380,8380,8380,0
20250107,110800,218317070,8380,8380,8380,8380,0
20250107,110700,218317070,8380,8380,8380,8380,0
20250107,110600,218317070,8380,8380,8380,8380,100
20250107,110500,217479070,8380,8380,8380,8380,0
20250107,110400,217479070,8380,8380,8380,8380,0
20250107,110300,217479070,8380,8380,8380,8380,0
20250107,110200,217479070,8380,8380,8380,8380,50
20250107,110100,217060070,8380,8380,8380,8380,0
20250107,110000,217060070,8380,8380,8380,8380,0
20250107,105900,217060070,8380,8380,8380,8380,1
20250107,105800,217051690,8340,8340,8340,8340,0
20250107,105700,217051690,8340,8340,8340,8340,993
20250107,105600,208770070,8340,8350,8350,8340,13
20250107,105500,208661630,8340,8340,8340,8340,0
20250107,105400,208661630,8340,8340,8340,8340,0
20250107,105300,208661630,8340,8340,8340,8340,0
20250107,105200,208661630,8340,8340,8340,8340,11
20250107,105100,208569890,8340,8340,8340,8340,0
20250107,105000,208569890,8340,8340,8340,8340,0
20250107,104900,208569890,8340,8340,8340,8340,0
20250107,104800,208569890,8340,8340,8340,8340,651
20250107,104700,203140550,8340,8340,8340,8340,42
20250107,104600,202790270,8350,8350,8350,8350,448
20250107,104500,199049470,8380,8380,8380,8380,0
20250107,104400,199049470,8380,8380,8380,8380,1
20250107,104300,199041090,8350,8350,8350,8350,300
20250107,104200,196536090,8380,8380,8380,8380,2
20250107,104100,196519330,8380,8380,8380,8380,60
20250107,104000,196016530,8340,8340,8340,8340,11
20250107,103900,195924790,8340,8350,8350,8340,60
20250107,103800,195423880,8380,8380,8380,8380,0
20250107,103700,195423880,8380,8380,8380,8380,0
20250107,103600,195423880,8380,8380,8380,8380,0
20250107,103500,195423880,8380,8380,8380,8380,1
20250107,103400,195415500,8350,8350,8350,8350,399
20250107,103300,192083850,8350,8350,8350,8350,0
20250107,103200,192083850,8350,8370,8370,8350,33
20250107,103100,191808250,8380,8380,8380,8380,0
20250107,103000,191808250,8380,8380,8380,8380,1
20250107,102900,191799870,8350,8350,8350,8350,0
20250107,102800,191799870,8350,8350,8350,8350,23
20250107,102700,191607820,8350,8350,8350,8350,1
20250107,102600,191599470,8340,8340,8340,8340,0
20250107,102500,191599470,8340,8340,8340,8340,1
20250107,102400,191591130,8340,8340,8340,8340,87
20250107,102300,190865550,8340,8350,8350,8340,351
20250107,102200,187937630,8340,8340,8340,8340,0
20250107,102100,187937630,8340,8340,8340,8340,0
20250107,102000,187937630,8340,8340,8340,8340,0
20250107,101900,187937630,8340,8340,8340,8340,2
20250107,101800,187920950,8340,8340,8340,8340,12
20250107,101700,187820870,8380,8380,8380,8380,16
20250107,101600,187686790,8380,8380,8380,8380,400
20250107,101500,184334790,8390,8390,8390,8390,1
20250107,101400,184326400,8350,8350,8350,8350,0
20250107,101300,184326400,8350,8350,8350,8350,0
20250107,101200,184326400,8350,8350,8350,8350,7
20250107,101100,184267950,8350,8360,8360,8350,637
20250107,101000,178948740,8360,8360,8360,8360,14
20250107,100900,178831700,8360,8360,8360,8360,0
20250107,100800,178831700,8360,8360,8360,8360,0
20250107,100700,178831700,8360,8370,8370,8360,1406
20250107,100600,167069820,8380,8380,8380,8380,1126
20250107,100500,157633940,8400,8400,8400,8400,10
20250107,100400,157549940,8400,8400,8400,8400,1
20250107,100300,157541540,8400,8390,8400,8390,1786
20250107,100200,142552000,8400,8410,8410,8400,831
20250107,100100,135571390,8420,8420,8420,8420,0
20250107,100000,135571390,8420,8420,8420,8420,0
20250107,095900,135571390,8420,8420,8420,8420,149
20250107,095800,134316810,8440,8440,8440,8440,180
20250107,095700,132797610,8440,8440,8440,8440,0
20250107,095600,132797610,8440,8440,8440,8440,2
20250107,095500,132780730,8420,8430,8430,8420,223
20250107,095400,130901780,8440,8440,8440,8440,1
20250107,095300,130893340,8420,8420,8420,8420,0
20250107,095200,130893340,8420,8420,8420,8420,0
20250107,095100,130893340,8420,8420,8420,8420,111
20250107,095000,129958720,8420,8410,8420,8410,33
20250107,094900,129680900,8420,8420,8420,8420,0
20250107,094800,129680900,8420,8420,8420,8420,237
20250107,094700,127685360,8440,8430,8440,8430,34
20250107,094600,127398730,8430,8430,8430,8430,203
20250107,094500,125687440,8430,8430,8430,8430,5
20250107,094400,125645290,8440,8440,8440,8440,72
20250107,094300,125037610,8440,8440,8440,8440,3
20250107,094200,125012290,8400,8410,8440,8400,246
20250107,094100,122944810,8410,8410,8410,8410,0
20250107,094000,122944810,8410,8410,8410,8410,276
20250107,093900,120623650,8440,8440,8440,8440,0
20250107,093800,120623650,8440,8440,8440,8440,30
20250107,093700,120370450,8440,8440,8440,8440,1
20250107,093600,120362010,8410,8450,8450,8410,317
20250107,093500,117684000,8410,8410,8410,8410,200
20250107,093400,116002000,8410,8440,8440,8410,479
20250107,093300,111972800,8440,8420,8440,8420,2360
20250107,093200,92066940,8420,8400,8420,8400,1169
20250107,093100,82228050,8410,8410,8410,8410,80
20250107,093000,81555250,8420,8420,8420,8410,22
20250107,092900,81370140,8420,8420,8420,8420,4
20250107,092800,81336460,8420,8420,8420,8420,103
20250107,092700,80469200,8410,8410,8410,8410,1000
20250107,092600,72059200,8400,8400,8400,8400,1143
20250107,092500,62458000,8390,8400,8400,8390,135
20250107,092400,61324100,8390,8390,8400,8390,1436
20250107,092300,49265910,8400,8420,8420,8400,188
20250107,092200,47686070,8400,8400,8400,8400,0
20250107,092100,47686070,8400,8400,8400,8400,403
20250107,092000,44300870,8410,8410,8410,8410,100
20250107,091900,43459870,8410,8400,8410,8400,855
20250107,091800,36276870,8430,8430,8430,8430,202
20250107,091700,34574010,8430,8400,8430,8400,70
20250107,091600,33985830,8390,8410,8410,8390,295
20250107,091500,31508210,8450,8440,8450,8410,327
20250107,091400,28746840,8440,8410,8440,8400,152
20250107,091300,27469500,8440,8430,8440,8430,44
20250107,091200,27098160,8420,8420,8420,8420,0
20250107,091100,27098160,8420,8420,8420,8420,440
20250107,091000,23393360,8410,8390,8410,8390,156
20250107,090900,22081820,8380,8410,8410,8380,11
20250107,090800,21989340,8420,8400,8420,8390,478
20250107,090700,17970590,8400,8410,8430,8400,321
20250107,090600,15272690,8410,8430,8430,8410,12
20250107,090500,15171670,8420,8400,8420,8400,84
20250107,090400,14464590,8400,8390,8400,8380,1127
20250107,090300,5013970,8390,8420,8430,8390,419
20250107,090200,1494680,8420,8420,8420,8420,53
20250107,090100,1048420,8410,8400,8410,8400,7
20250107,090000,989560,8400,8380,8420,8380,118