KissMeData/139130/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,202500,2479509170,8320,8320,8320,8320,11351
20250107,202400,2479509170,8320,8320,8320,8320,0
20250107,202300,2479509170,8320,8320,8320,8320,0
20250107,202200,2479509170,8320,8320,8320,8320,0
20250107,202100,2479509170,8320,8320,8320,8320,0
20250107,202000,2479509170,8320,8320,8320,8320,0
20250107,201900,2479509170,8320,8320,8320,8320,0
20250107,201800,2479509170,8320,8320,8320,8320,0
20250107,201700,2479509170,8320,8320,8320,8320,0
20250107,201600,2479509170,8320,8320,8320,8320,0
20250107,201500,2479509170,8320,8320,8320,8320,0
20250107,201400,2479509170,8320,8320,8320,8320,0
20250107,201300,2479509170,8320,8320,8320,8320,0
20250107,201200,2479509170,8320,8320,8320,8320,0
20250107,201100,2479509170,8320,8320,8320,8320,0
20250107,201000,2479509170,8320,8320,8320,8320,0
20250107,200900,2479509170,8320,8320,8320,8320,0
20250107,200800,2479509170,8320,8320,8320,8320,0
20250107,200700,2479509170,8320,8320,8320,8320,0
20250107,200600,2479509170,8320,8320,8320,8320,0
20250107,200500,2479509170,8320,8320,8320,8320,0
20250107,200400,2479509170,8320,8320,8320,8320,0
20250107,200300,2479509170,8320,8320,8320,8320,0
20250107,200200,2479509170,8320,8320,8320,8320,0
20250107,200100,2479509170,8320,8320,8320,8320,0
20250107,200000,2479509170,8320,8320,8320,8320,0
20250107,195900,2479509170,8320,8320,8320,8320,0
20250107,195800,2479509170,8320,8320,8320,8320,0
20250107,195700,2479509170,8320,8320,8320,8320,0
20250107,195600,2479509170,8320,8320,8320,8320,0
20250107,195500,2479509170,8320,8320,8320,8320,11351
20250107,195400,2479509170,8320,8320,8320,8320,0
20250107,195300,2479509170,8320,8320,8320,8320,0
20250107,195200,2479509170,8320,8320,8320,8320,0
20250107,195100,2479509170,8320,8320,8320,8320,0
20250107,195000,2479509170,8320,8320,8320,8320,0
20250107,194900,2479509170,8320,8320,8320,8320,0
20250107,194800,2479509170,8320,8320,8320,8320,0
20250107,194700,2479509170,8320,8320,8320,8320,0
20250107,194600,2479509170,8320,8320,8320,8320,0
20250107,194500,2479509170,8320,8320,8320,8320,0
20250107,194400,2479509170,8320,8320,8320,8320,0
20250107,194300,2479509170,8320,8320,8320,8320,0
20250107,194200,2479509170,8320,8320,8320,8320,0
20250107,194100,2479509170,8320,8320,8320,8320,0
20250107,194000,2479509170,8320,8320,8320,8320,0
20250107,193900,2479509170,8320,8320,8320,8320,0
20250107,193800,2479509170,8320,8320,8320,8320,0
20250107,193700,2479509170,8320,8320,8320,8320,0
20250107,193600,2479509170,8320,8320,8320,8320,0
20250107,193500,2479509170,8320,8320,8320,8320,0
20250107,193400,2479509170,8320,8320,8320,8320,0
20250107,193300,2479509170,8320,8320,8320,8320,0
20250107,193200,2479509170,8320,8320,8320,8320,0
20250107,193100,2479509170,8320,8320,8320,8320,0
20250107,193000,2479509170,8320,8320,8320,8320,0
20250107,192900,2479509170,8320,8320,8320,8320,0
20250107,192800,2479509170,8320,8320,8320,8320,0
20250107,192700,2479509170,8320,8320,8320,8320,0
20250107,192600,2479509170,8320,8320,8320,8320,0
20250107,192500,2479509170,8320,8320,8320,8320,11351
20250107,192400,2479509170,8320,8320,8320,8320,0
20250107,192300,2479509170,8320,8320,8320,8320,0
20250107,192200,2479509170,8320,8320,8320,8320,0
20250107,192100,2479509170,8320,8320,8320,8320,0
20250107,192000,2479509170,8320,8320,8320,8320,0
20250107,191900,2479509170,8320,8320,8320,8320,0
20250107,191800,2479509170,8320,8320,8320,8320,0
20250107,191700,2479509170,8320,8320,8320,8320,0
20250107,191600,2479509170,8320,8320,8320,8320,0
20250107,191500,2479509170,8320,8320,8320,8320,0
20250107,191400,2479509170,8320,8320,8320,8320,0
20250107,191300,2479509170,8320,8320,8320,8320,0
20250107,191200,2479509170,8320,8320,8320,8320,0
20250107,191100,2479509170,8320,8320,8320,8320,0
20250107,191000,2479509170,8320,8320,8320,8320,0
20250107,190900,2479509170,8320,8320,8320,8320,0
20250107,190800,2479509170,8320,8320,8320,8320,0
20250107,190700,2479509170,8320,8320,8320,8320,0
20250107,190600,2479509170,8320,8320,8320,8320,0
20250107,190500,2479509170,8320,8320,8320,8320,0
20250107,190400,2479509170,8320,8320,8320,8320,0
20250107,190300,2479509170,8320,8320,8320,8320,0
20250107,190200,2479509170,8320,8320,8320,8320,0
20250107,190100,2479509170,8320,8320,8320,8320,0
20250107,190000,2479509170,8320,8320,8320,8320,0
20250107,185900,2479509170,8320,8320,8320,8320,0
20250107,185800,2479509170,8320,8320,8320,8320,0
20250107,185700,2479509170,8320,8320,8320,8320,0
20250107,185600,2479509170,8320,8320,8320,8320,0
20250107,185500,2479509170,8320,8320,8320,8320,11351
20250107,185400,2479509170,8320,8320,8320,8320,0
20250107,185300,2479509170,8320,8320,8320,8320,0
20250107,185200,2479509170,8320,8320,8320,8320,0
20250107,185100,2479509170,8320,8320,8320,8320,0
20250107,185000,2479509170,8320,8320,8320,8320,0
20250107,184900,2479509170,8320,8320,8320,8320,0
20250107,184800,2479509170,8320,8320,8320,8320,0
20250107,184700,2479509170,8320,8320,8320,8320,0
20250107,184600,2479509170,8320,8320,8320,8320,0
20250107,184500,2479509170,8320,8320,8320,8320,0
20250107,184400,2479509170,8320,8320,8320,8320,0
20250107,184300,2479509170,8320,8320,8320,8320,0
20250107,184200,2479509170,8320,8320,8320,8320,0
20250107,184100,2479509170,8320,8320,8320,8320,0
20250107,184000,2479509170,8320,8320,8320,8320,0
20250107,183900,2479509170,8320,8320,8320,8320,0
20250107,183800,2479509170,8320,8320,8320,8320,0
20250107,183700,2479509170,8320,8320,8320,8320,0
20250107,183600,2479509170,8320,8320,8320,8320,0
20250107,183500,2479509170,8320,8320,8320,8320,0
20250107,183400,2479509170,8320,8320,8320,8320,0
20250107,183300,2479509170,8320,8320,8320,8320,0
20250107,183200,2479509170,8320,8320,8320,8320,0
20250107,183100,2479509170,8320,8320,8320,8320,0
20250107,183000,2479509170,8320,8320,8320,8320,0
20250107,182900,2479509170,8320,8320,8320,8320,0
20250107,182800,2479509170,8320,8320,8320,8320,0
20250107,182700,2479509170,8320,8320,8320,8320,0
20250107,182600,2479509170,8320,8320,8320,8320,0
20250107,182500,2479509170,8320,8320,8320,8320,11351
20250107,182400,2479509170,8320,8320,8320,8320,0
20250107,182300,2479509170,8320,8320,8320,8320,0
20250107,182200,2479509170,8320,8320,8320,8320,0
20250107,182100,2479509170,8320,8320,8320,8320,0
20250107,182000,2479509170,8320,8320,8320,8320,0
20250107,181900,2479509170,8320,8320,8320,8320,0
20250107,181800,2479509170,8320,8320,8320,8320,0
20250107,181700,2479509170,8320,8320,8320,8320,0
20250107,181600,2479509170,8320,8320,8320,8320,0
20250107,181500,2479509170,8320,8320,8320,8320,0
20250107,181400,2479509170,8320,8320,8320,8320,0
20250107,181300,2479509170,8320,8320,8320,8320,0
20250107,181200,2479509170,8320,8320,8320,8320,0
20250107,181100,2479509170,8320,8320,8320,8320,0
20250107,181000,2479509170,8320,8320,8320,8320,0
20250107,180900,2479509170,8320,8320,8320,8320,0
20250107,180800,2479509170,8320,8320,8320,8320,0
20250107,180700,2479509170,8320,8320,8320,8320,0
20250107,180600,2479509170,8320,8320,8320,8320,0
20250107,180500,2479509170,8320,8320,8320,8320,0
20250107,180400,2479509170,8320,8320,8320,8320,0
20250107,180300,2479509170,8320,8320,8320,8320,0
20250107,180200,2479509170,8320,8320,8320,8320,0
20250107,180100,2479509170,8320,8320,8320,8320,0
20250107,180000,2479509170,8320,8320,8320,8320,0
20250107,175900,2479509170,8320,8320,8320,8320,0
20250107,175800,2479509170,8320,8320,8320,8320,0
20250107,175700,2479509170,8320,8320,8320,8320,0
20250107,175600,2479509170,8320,8320,8320,8320,0
20250107,175500,2479509170,8320,8320,8320,8320,11351
20250107,175400,2479509170,8320,8320,8320,8320,0
20250107,175300,2479509170,8320,8320,8320,8320,0
20250107,175200,2479509170,8320,8320,8320,8320,0
20250107,175100,2479509170,8320,8320,8320,8320,0
20250107,175000,2479509170,8320,8320,8320,8320,0
20250107,174900,2479509170,8320,8320,8320,8320,0
20250107,174800,2479509170,8320,8320,8320,8320,0
20250107,174700,2479509170,8320,8320,8320,8320,0
20250107,174600,2479509170,8320,8320,8320,8320,0
20250107,174500,2479509170,8320,8320,8320,8320,0
20250107,174400,2479509170,8320,8320,8320,8320,0
20250107,174300,2479509170,8320,8320,8320,8320,0
20250107,174200,2479509170,8320,8320,8320,8320,0
20250107,174100,2479509170,8320,8320,8320,8320,0
20250107,174000,2479509170,8320,8320,8320,8320,0
20250107,173900,2479509170,8320,8320,8320,8320,0
20250107,173800,2479509170,8320,8320,8320,8320,0
20250107,173700,2479509170,8320,8320,8320,8320,0
20250107,173600,2479509170,8320,8320,8320,8320,0
20250107,173500,2479509170,8320,8320,8320,8320,0
20250107,173400,2479509170,8320,8320,8320,8320,0
20250107,173300,2479509170,8320,8320,8320,8320,0
20250107,173200,2479509170,8320,8320,8320,8320,0
20250107,173100,2479509170,8320,8320,8320,8320,0
20250107,173000,2479509170,8320,8320,8320,8320,0
20250107,172900,2479509170,8320,8320,8320,8320,0
20250107,172800,2479509170,8320,8320,8320,8320,0
20250107,172700,2479509170,8320,8320,8320,8320,0
20250107,172600,2479509170,8320,8320,8320,8320,0
20250107,172500,2479509170,8320,8320,8320,8320,11351
20250107,172400,2479509170,8320,8320,8320,8320,0
20250107,172300,2479509170,8320,8320,8320,8320,0
20250107,172200,2479509170,8320,8320,8320,8320,0
20250107,172100,2479509170,8320,8320,8320,8320,0
20250107,172000,2479509170,8320,8320,8320,8320,0
20250107,171900,2479509170,8320,8320,8320,8320,0
20250107,171800,2479509170,8320,8320,8320,8320,0
20250107,171700,2479509170,8320,8320,8320,8320,0
20250107,171600,2479509170,8320,8320,8320,8320,0
20250107,171500,2479509170,8320,8320,8320,8320,0
20250107,171400,2479509170,8320,8320,8320,8320,0
20250107,171300,2479509170,8320,8320,8320,8320,0
20250107,171200,2479509170,8320,8320,8320,8320,0
20250107,171100,2479509170,8320,8320,8320,8320,0
20250107,171000,2479509170,8320,8320,8320,8320,0
20250107,170900,2479509170,8320,8320,8320,8320,0
20250107,170800,2479509170,8320,8320,8320,8320,0
20250107,170700,2479509170,8320,8320,8320,8320,0
20250107,170600,2479509170,8320,8320,8320,8320,0
20250107,170500,2479509170,8320,8320,8320,8320,0
20250107,170400,2479509170,8320,8320,8320,8320,0
20250107,170300,2479509170,8320,8320,8320,8320,0
20250107,170200,2479509170,8320,8320,8320,8320,0
20250107,170100,2479509170,8320,8320,8320,8320,0
20250107,170000,2479509170,8320,8320,8320,8320,0
20250107,165900,2479509170,8320,8320,8320,8320,0
20250107,165800,2479509170,8320,8320,8320,8320,0
20250107,165700,2479509170,8320,8320,8320,8320,0
20250107,165600,2479509170,8320,8320,8320,8320,0
20250107,165500,2479509170,8320,8320,8320,8320,11351
20250107,165400,2479509170,8320,8320,8320,8320,0
20250107,165300,2479509170,8320,8320,8320,8320,0
20250107,165200,2479509170,8320,8320,8320,8320,0
20250107,165100,2479509170,8320,8320,8320,8320,0
20250107,165000,2479509170,8320,8320,8320,8320,0
20250107,164900,2479509170,8320,8320,8320,8320,0
20250107,164800,2479509170,8320,8320,8320,8320,0
20250107,164700,2479509170,8320,8320,8320,8320,0
20250107,164600,2479509170,8320,8320,8320,8320,0
20250107,164500,2479509170,8320,8320,8320,8320,0
20250107,164400,2479509170,8320,8320,8320,8320,0
20250107,164300,2479509170,8320,8320,8320,8320,0
20250107,164200,2479509170,8320,8320,8320,8320,0
20250107,164100,2479509170,8320,8320,8320,8320,0
20250107,164000,2479509170,8320,8320,8320,8320,0
20250107,163900,2479509170,8320,8320,8320,8320,0
20250107,163800,2479509170,8320,8320,8320,8320,0
20250107,163700,2479509170,8320,8320,8320,8320,0
20250107,163600,2479509170,8320,8320,8320,8320,0
20250107,163500,2479509170,8320,8320,8320,8320,0
20250107,163400,2479509170,8320,8320,8320,8320,0
20250107,163300,2479509170,8320,8320,8320,8320,0
20250107,163200,2479509170,8320,8320,8320,8320,0
20250107,163100,2479509170,8320,8320,8320,8320,0
20250107,163000,2479509170,8320,8320,8320,8320,0
20250107,162900,2479509170,8320,8320,8320,8320,0
20250107,162800,2479509170,8320,8320,8320,8320,0
20250107,162700,2479509170,8320,8320,8320,8320,0
20250107,162600,2479509170,8320,8320,8320,8320,0
20250107,162500,2479509170,8320,8320,8320,8320,11351
20250107,162400,2479509170,8320,8320,8320,8320,0
20250107,162300,2479509170,8320,8320,8320,8320,0
20250107,162200,2479509170,8320,8320,8320,8320,0
20250107,162100,2479509170,8320,8320,8320,8320,0
20250107,162000,2479509170,8320,8320,8320,8320,0
20250107,161900,2479509170,8320,8320,8320,8320,0
20250107,161800,2479509170,8320,8320,8320,8320,0
20250107,161700,2479509170,8320,8320,8320,8320,0
20250107,161600,2479509170,8320,8320,8320,8320,0
20250107,161500,2479509170,8320,8320,8320,8320,0
20250107,161400,2479509170,8320,8320,8320,8320,0
20250107,161300,2479509170,8320,8320,8320,8320,0
20250107,161200,2479509170,8320,8320,8320,8320,0
20250107,161100,2479509170,8320,8320,8320,8320,0
20250107,161000,2479509170,8320,8320,8320,8320,0
20250107,160900,2479509170,8320,8320,8320,8320,0
20250107,160800,2479509170,8320,8320,8320,8320,0
20250107,160700,2479509170,8320,8320,8320,8320,0
20250107,160600,2479509170,8320,8320,8320,8320,0
20250107,160500,2479509170,8320,8320,8320,8320,0
20250107,160400,2479509170,8320,8320,8320,8320,0
20250107,160300,2479509170,8320,8320,8320,8320,0
20250107,160200,2479509170,8320,8320,8320,8320,0
20250107,160100,2479509170,8320,8320,8320,8320,0
20250107,160000,2479509170,8320,8320,8320,8320,0
20250107,155900,2479509170,8320,8320,8320,8320,0
20250107,155800,2479509170,8320,8320,8320,8320,0
20250107,155700,2479509170,8320,8320,8320,8320,0
20250107,155600,2479509170,8320,8320,8320,8320,0
20250107,155500,2479509170,8320,8320,8320,8320,11351
20250107,155400,2479509170,8320,8320,8320,8320,0
20250107,155300,2479509170,8320,8320,8320,8320,0
20250107,155200,2479509170,8320,8320,8320,8320,0
20250107,155100,2479509170,8320,8320,8320,8320,0
20250107,155000,2479509170,8320,8320,8320,8320,0
20250107,154900,2479509170,8320,8320,8320,8320,0
20250107,154800,2479509170,8320,8320,8320,8320,0
20250107,154700,2479509170,8320,8320,8320,8320,0
20250107,154600,2479509170,8320,8320,8320,8320,0
20250107,154500,2479509170,8320,8320,8320,8320,0
20250107,154400,2479509170,8320,8320,8320,8320,0
20250107,154300,2479509170,8320,8320,8320,8320,0
20250107,154200,2479509170,8320,8320,8320,8320,0
20250107,154100,2479509170,8320,8320,8320,8320,0
20250107,154000,2479509170,8320,8320,8320,8320,0
20250107,153900,2479509170,8320,8320,8320,8320,0
20250107,153800,2479509170,8320,8320,8320,8320,0
20250107,153700,2479509170,8320,8320,8320,8320,0
20250107,153600,2479509170,8320,8320,8320,8320,0
20250107,153500,2479509170,8320,8320,8320,8320,0
20250107,153400,2479509170,8320,8320,8320,8320,0
20250107,153300,2479509170,8320,8320,8320,8320,0
20250107,153200,2479509170,8320,8320,8320,8320,0
20250107,153100,2479509170,8320,8320,8320,8320,0
20250107,153000,2479509170,8320,8320,8320,8320,11351
20250107,152900,2385068850,8330,8330,8330,8330,0
20250107,152800,2385068850,8330,8330,8330,8330,0
20250107,152700,2385068850,8330,8330,8330,8330,0
20250107,152600,2385068850,8330,8330,8330,8330,0
20250107,152500,2385068850,8330,8330,8330,8330,0
20250107,152400,2385068850,8330,8330,8330,8330,0
20250107,152300,2385068850,8330,8330,8330,8330,0
20250107,152200,2385068850,8330,8330,8330,8330,0
20250107,152100,2385068850,8330,8330,8330,8330,0
20250107,152000,2385068850,8330,8330,8330,8330,0
20250107,151900,2385068850,8330,8330,8330,8320,485
20250107,151800,2381029310,8330,8320,8330,8320,1239
20250107,151700,2370708550,8330,8320,8330,8320,630
20250107,151600,2365460770,8330,8320,8330,8320,267
20250107,151500,2363237630,8320,8310,8330,8310,5641
20250107,151400,2316304640,8320,8320,8320,8310,1671
20250107,151300,2302411130,8320,8320,8320,8310,2144
20250107,151200,2284577530,8320,8310,8330,8310,1234
20250107,151100,2274310530,8310,8310,8330,8310,1241
20250107,151000,2263985530,8320,8320,8320,8310,1412
20250107,150900,2252237840,8320,8310,8320,8310,501
20250107,150800,2248069580,8310,8320,8320,8310,491
20250107,150700,2243984620,8320,8320,8320,8310,496
20250107,150600,2239858030,8320,8320,8320,8310,446
20250107,150500,2236147370,8310,8320,8320,8310,596
20250107,150400,2231193260,8310,8310,8320,8310,1531
20250107,150300,2218469990,8310,8310,8310,8300,93
20250107,150200,2217697250,8300,8310,8310,8300,350
20250107,150100,2214791930,8300,8310,8310,8300,1280
20250107,150000,2204155220,8300,8320,8320,8300,1138
20250107,145900,2194697760,8310,8320,8320,8310,3959
20250107,145800,2161791340,8330,8330,8340,8320,5484
20250107,145700,2116150110,8330,8330,8330,8320,3040
20250107,145600,2090826990,8320,8330,8330,8320,1013
20250107,145500,2082388840,8330,8330,8330,8320,1836
20250107,145400,2067095080,8330,8330,8330,8320,846
20250107,145300,2060049760,8320,8320,8330,8320,826
20250107,145200,2053171090,8320,8330,8330,8320,1167
20250107,145100,2043452320,8330,8330,8330,8320,733
20250107,145000,2037346490,8320,8320,8330,8320,440
20250107,144900,2033682420,8320,8330,8330,8320,82
20250107,144800,2032999520,8330,8320,8330,8320,722
20250107,144700,2026991840,8320,8330,8330,8320,3648
20250107,144600,1996634370,8320,8320,8330,8310,779
20250107,144500,1990152740,8320,8320,8320,8310,1714
20250107,144400,1975892310,8310,8320,8320,8310,705
20250107,144300,1970026830,8320,8320,8320,8310,927
20250107,144200,1962314330,8320,8310,8320,8310,898
20250107,144100,1954843070,8310,8320,8320,8310,816
20250107,144000,1948054090,8320,8310,8320,8310,893
20250107,143900,1940624480,8320,8320,8320,8310,888
20250107,143800,1933236410,8320,8320,8320,8310,3470
20250107,143700,1904366070,8320,8320,8320,8310,738
20250107,143600,1898226080,8310,8320,8320,8310,680
20250107,143500,1892568560,8320,8320,8320,8310,1893
20250107,143400,1876818890,8330,8320,8330,8310,3309
20250107,143300,1849278190,8320,8310,8320,8310,1133
20250107,143200,1839854690,8300,8310,8310,8300,1382
20250107,143100,1828370380,8310,8310,8310,8300,678
20250107,143000,1822736370,8310,8310,8310,8300,1004
20250107,142900,1814393230,8310,8310,8310,8300,161
20250107,142800,1813055500,8310,8300,8310,8300,261
20250107,142700,1810886690,8310,8310,8310,8300,60
20250107,142600,1810388140,8310,8310,8310,8300,220
20250107,142500,1808559990,8310,8300,8310,8300,832
20250107,142400,1801646180,8310,8310,8320,8310,162
20250107,142300,1800299830,8320,8310,8320,8310,6126
20250107,142200,1749389770,8310,8310,8310,8300,533
20250107,142100,1744965310,8300,8310,8310,8300,231
20250107,142000,1743045800,8310,8310,8310,8300,259
20250107,141900,1740895770,8310,8300,8310,8300,285
20250107,141800,1738529690,8310,8300,8310,8300,297
20250107,141700,1736061730,8310,8310,8310,8300,104
20250107,141600,1735198170,8310,8310,8310,8300,204
20250107,141500,1733502980,8300,8310,8320,8300,128
20250107,141400,1732439010,8320,8300,8320,8300,459
20250107,141300,1728625750,8320,8310,8320,8300,249
20250107,141200,1726554770,8300,8300,8310,8300,61
20250107,141100,1726048030,8320,8310,8320,8300,1935
20250107,141000,1709971660,8300,8300,8300,8290,307
20250107,140900,1707423610,8290,8300,8300,8290,910
20250107,140800,1699870710,8300,8300,8300,8290,99
20250107,140700,1699049080,8300,8300,8310,8290,4146
20250107,140600,1664638170,8300,8300,8310,8300,228
20250107,140500,1662743600,8310,8310,8310,8300,20
20250107,140400,1662577450,8310,8310,8310,8300,657
20250107,140300,1657121440,8300,8300,8310,8300,157
20250107,140200,1655816920,8310,8300,8310,8300,16
20250107,140100,1655684010,8310,8300,8310,8300,214
20250107,140000,1653905730,8310,8310,8310,8300,28
20250107,135900,1653673100,8320,8310,8320,8310,532
20250107,135800,1649249770,8310,8310,8320,8310,38
20250107,135700,1648933750,8310,8310,8320,8310,82
20250107,135600,1648251890,8310,8310,8320,8310,4215
20250107,135500,1613223190,8310,8300,8310,8300,348
20250107,135400,1610334320,8310,8300,8310,8300,366
20250107,135300,1607294090,8300,8310,8320,8300,767
20250107,135200,1600920530,8320,8300,8320,8300,653
20250107,135100,1595498210,8300,8300,8300,8300,121
20250107,135000,1594493910,8300,8310,8310,8290,3697
20250107,134900,1563810950,8310,8310,8310,8310,321
20250107,134800,1561143440,8310,8310,8310,8310,15
20250107,134700,1561018790,8310,8310,8310,8310,258
20250107,134600,1558874810,8310,8310,8310,8310,41
20250107,134500,1558534100,8310,8310,8310,8310,11
20250107,134400,1558442690,8310,8310,8310,8310,321
20250107,134300,1555775180,8310,8310,8310,8310,13
20250107,134200,1555667150,8310,8310,8310,8310,221
20250107,134100,1553830640,8310,8300,8310,8300,422
20250107,134000,1550327920,8310,8310,8310,8310,95
20250107,133900,1549538470,8310,8310,8310,8310,213
20250107,133800,1547768440,8310,8310,8310,8310,47
20250107,133700,1547377870,8310,8310,8310,8310,286
20250107,133600,1545001210,8310,8310,8310,8300,55
20250107,133500,1544544170,8310,8310,8310,8310,254
20250107,133400,1542433430,8310,8320,8320,8310,214
20250107,133300,1540655070,8320,8320,8320,8320,3
20250107,133200,1540630110,8320,8310,8320,8310,200
20250107,133100,1538966200,8320,8310,8320,8310,37
20250107,133000,1538658600,8310,8310,8320,8300,1147
20250107,132900,1529127280,8310,8310,8310,8310,11
20250107,132800,1529035870,8310,8310,8310,8310,19
20250107,132700,1528877980,8310,8310,8310,8310,259
20250107,132600,1526725690,8310,8310,8310,8310,52
20250107,132500,1526293570,8310,8310,8310,8310,789
20250107,132400,1519736980,8310,8310,8310,8310,10
20250107,132300,1519653880,8310,8310,8310,8310,338
20250107,132200,1516845100,8310,8310,8310,8300,139
20250107,132100,1515690850,8310,8310,8310,8310,25
20250107,132000,1515483100,8310,8300,8310,8300,430
20250107,131900,1511909880,8300,8310,8310,8300,54
20250107,131800,1511461580,8300,8300,8310,8300,318
20250107,131700,1508820090,8310,8300,8310,8300,72
20250107,131600,1508222290,8310,8300,8310,8300,91
20250107,131500,1507466530,8300,8300,8310,8300,273
20250107,131400,1505198420,8300,8300,8310,8300,99
20250107,131300,1504376260,8300,8300,8310,8300,257
20250107,131200,1502241110,8310,8310,8310,8300,407
20250107,131100,1498859400,8310,8320,8320,8310,240
20250107,131000,1496864830,8320,8320,8320,8310,350
20250107,130900,1493953130,8320,8320,8320,8320,21
20250107,130800,1493778410,8320,8320,8320,8310,193
20250107,130700,1492172660,8320,8320,8320,8320,5
20250107,130600,1492131060,8320,8320,8320,8320,264
20250107,130500,1489934580,8320,8330,8330,8310,92
20250107,130400,1489169950,8330,8320,8330,8320,78
20250107,130300,1488520760,8330,8320,8330,8310,6051
20250107,130200,1438195790,8320,8320,8320,8320,43
20250107,130100,1437838030,8320,8320,8320,8320,252
20250107,130000,1435741390,8320,8320,8320,8320,43
20250107,125900,1435383630,8320,8320,8320,8320,24
20250107,125800,1435183950,8320,8320,8320,8320,212
20250107,125700,1433420110,8320,8320,8320,8320,70
20250107,125600,1432837710,8310,8320,8320,8310,306
20250107,125500,1430292220,8320,8320,8320,8320,15
20250107,125400,1430167420,8320,8320,8320,8320,38
20250107,125300,1429851260,8320,8320,8320,8320,213
20250107,125200,1428079100,8320,8320,8320,8320,65
20250107,125100,1427538300,8320,8320,8320,8320,271
20250107,125000,1425283580,8320,8320,8320,8320,81
20250107,124900,1424609660,8320,8320,8320,8320,206
20250107,124800,1422895740,8320,8320,8320,8320,37
20250107,124700,1422587900,8310,8320,8320,8310,27
20250107,124600,1422363270,8320,8320,8320,8320,258
20250107,124500,1420216710,8320,8320,8320,8320,401
20250107,124400,1416880390,8320,8320,8320,8320,197
20250107,124300,1415241350,8320,8320,8320,8310,560
20250107,124200,1410587320,8320,8320,8320,8320,169
20250107,124100,1409181240,8320,8320,8320,8320,211
20250107,124000,1407425720,8320,8320,8320,8320,6
20250107,123900,1407375800,8320,8320,8320,8320,230
20250107,123800,1405462200,8320,8320,8320,8320,31
20250107,123700,1405204280,8320,8320,8320,8320,96
20250107,123600,1404405560,8320,8320,8320,8320,206
20250107,123500,1402691640,8320,8320,8320,8320,33
20250107,123400,1402417080,8320,8320,8320,8320,269
20250107,123300,1400179000,8320,8320,8320,8320,65
20250107,123200,1399638200,8320,8320,8320,8320,305
20250107,123100,1397100600,8320,8320,8320,8310,73
20250107,123000,1396493250,8320,8320,8320,8320,67
20250107,122900,1395935810,8320,8320,8320,8320,194
20250107,122800,1394321730,8320,8320,8320,8320,37
20250107,122700,1394013890,8320,8320,8320,8320,206
20250107,122600,1392299970,8320,8320,8320,8320,16
20250107,122500,1392166850,8320,8320,8320,8320,98
20250107,122400,1391351490,8320,8320,8320,8320,199
20250107,122300,1389695810,8320,8310,8320,8310,14
20250107,122200,1389579340,8320,8320,8320,8320,232
20250107,122100,1387649100,8320,8320,8320,8320,125
20250107,122000,1386609100,8320,8330,8330,8320,432
20250107,121900,1383013010,8320,8330,8330,8320,59
20250107,121800,1382521840,8330,8320,8330,8320,768
20250107,121700,1376131880,8320,8320,8320,8320,1163
20250107,121600,1366455720,8330,8330,8330,8330,20
20250107,121500,1366289120,8330,8330,8330,8330,351
20250107,121400,1363365290,8330,8330,8330,8330,26
20250107,121300,1363148710,8330,8330,8330,8330,33
20250107,121200,1362873820,8330,8330,8330,8330,219
20250107,121100,1361049550,8330,8330,8330,8330,40
20250107,121000,1360716350,8320,8320,8330,8320,528
20250107,120900,1356321320,8330,8330,8330,8330,47
20250107,120800,1355929810,8330,8330,8330,8330,51
20250107,120700,1355504980,8330,8330,8330,8320,223
20250107,120600,1353647530,8330,8330,8330,8330,32
20250107,120500,1353380970,8330,8330,8330,8330,218
20250107,120400,1351565030,8330,8330,8330,8330,27
20250107,120300,1351340120,8330,8330,8330,8330,208
20250107,120200,1349607480,8330,8330,8330,8330,19
20250107,120100,1349449210,8330,8320,8330,8320,142
20250107,120000,1348267170,8330,8330,8330,8320,121
20250107,115900,1347260340,8330,8310,8330,8310,194
20250107,115800,1345647220,8320,8320,8330,8320,1688
20250107,115700,1331602890,8320,8320,8320,8320,122
20250107,115600,1330587850,8310,8320,8320,8310,22
20250107,115500,1330404830,8320,8320,8320,8320,189
20250107,115400,1328832350,8320,8320,8320,8320,35
20250107,115300,1328541150,8320,8320,8330,8320,1493
20250107,115200,1316119360,8320,8320,8320,8320,5
20250107,115100,1316077760,8320,8330,8330,8320,304
20250107,115000,1313548260,8330,8330,8330,8320,1210
20250107,114900,1303478550,8330,8330,8340,8320,2322
20250107,114800,1284138270,8340,8340,8340,8330,1455
20250107,114700,1272013570,8340,8340,8340,8340,39
20250107,114600,1271688310,8340,8340,8340,8340,450
20250107,114500,1267935310,8340,8340,8340,8340,43
20250107,114400,1267576690,8340,8340,8340,8340,471
20250107,114300,1263648550,8340,8340,8340,8340,217
20250107,114200,1261838770,8340,8340,8340,8340,215
20250107,114100,1260045670,8340,8340,8340,8340,239
20250107,114000,1258052410,8340,8340,8340,8340,2
20250107,113900,1258035730,8340,8340,8340,8340,42
20250107,113800,1257685450,8340,8340,8340,8330,274
20250107,113700,1255400790,8340,8340,8340,8330,486
20250107,113600,1251351770,8340,8340,8340,8340,194
20250107,113500,1249733810,8340,8340,8340,8330,233
20250107,113400,1247792800,8340,8330,8340,8330,161
20250107,113300,1246450560,8340,8340,8340,8330,220
20250107,113200,1244615770,8340,8340,8340,8330,21
20250107,113100,1244440690,8330,8340,8340,8330,434
20250107,113000,1240823130,8340,8330,8340,8330,57
20250107,112900,1240348020,8340,8340,8340,8340,261
20250107,112800,1238171280,8340,8340,8340,8340,10
20250107,112700,1238087880,8340,8340,8340,8340,43
20250107,112600,1237729260,8340,8330,8340,8330,400
20250107,112500,1234395480,8340,8340,8340,8340,37
20250107,112400,1234086900,8340,8350,8350,8340,270
20250107,112300,1231833050,8350,8350,8350,8330,33
20250107,112200,1231557520,8350,8350,8350,8350,17
20250107,112100,1231415570,8350,8350,8350,8340,481
20250107,112000,1227401990,8340,8350,8350,8340,1058
20250107,111900,1218577700,8350,8340,8350,8340,1090
20250107,111800,1209486790,8340,8340,8340,8340,1
20250107,111700,1209478450,8330,8340,8340,8330,248
20250107,111600,1207410380,8340,8340,8340,8330,18
20250107,111500,1207260270,8340,8340,8340,8330,19
20250107,111400,1207101910,8340,8340,8340,8340,213
20250107,111300,1205325490,8340,8340,8340,8340,79
20250107,111200,1204666630,8340,8330,8340,8330,869
20250107,111100,1197425880,8330,8320,8330,8320,355
20250107,111000,1194469550,8330,8330,8330,8320,626
20250107,110900,1189259840,8330,8330,8330,8320,1029
20250107,110800,1180688280,8330,8330,8330,8330,18
20250107,110700,1180538340,8330,8330,8330,8330,202
20250107,110600,1178855680,8330,8320,8330,8320,437
20250107,110500,1175219470,8330,8330,8330,8320,440
20250107,110400,1171558270,8320,8320,8330,8310,1047
20250107,110300,1162845760,8330,8330,8330,8320,231
20250107,110200,1160923530,8330,8330,8330,8330,281
20250107,110100,1158582800,8320,8330,8330,8320,3637
20250107,110000,1128322190,8330,8330,8330,8330,689
20250107,105900,1122582820,8330,8330,8330,8320,491
20250107,105800,1118492950,8330,8320,8330,8320,76
20250107,105700,1117859920,8330,8340,8340,8330,454
20250107,105600,1114077620,8340,8340,8340,8330,109
20250107,105500,1113168600,8340,8330,8340,8330,175
20250107,105400,1111709150,8340,8340,8340,8320,6914
20250107,105300,1054112610,8340,8340,8340,8330,93
20250107,105200,1053337030,8340,8340,8340,8330,139
20250107,105100,1052177810,8340,8340,8340,8330,1840
20250107,105000,1036834150,8340,8340,8340,8330,523
20250107,104900,1032472840,8340,8340,8340,8330,100
20250107,104800,1031638890,8340,8330,8340,8330,1217
20250107,104700,1021500150,8340,8340,8340,8330,56
20250107,104600,1021033150,8340,8340,8340,8330,82
20250107,104500,1020349320,8340,8340,8340,8330,272
20250107,104400,1018082880,8340,8330,8340,8330,483
20250107,104300,1014057510,8330,8340,8340,8330,2050
20250107,104200,996979690,8340,8340,8340,8330,257
20250107,104100,994836370,8340,8340,8340,8330,150
20250107,104000,993585420,8340,8340,8340,8330,527
20250107,103900,989190290,8340,8340,8340,8330,243
20250107,103800,987163810,8340,8340,8340,8330,211
20250107,103700,985404110,8330,8340,8340,8330,568
20250107,103600,980671470,8340,8340,8340,8330,255
20250107,103500,978544810,8340,8340,8340,8330,613
20250107,103400,973433450,8340,8340,8340,8330,734
20250107,103300,967311930,8340,8340,8340,8330,257
20250107,103200,965168590,8330,8340,8340,8330,1953
20250107,103100,948886740,8340,8340,8340,8330,548
20250107,103000,944320420,8340,8330,8340,8330,225
20250107,102900,942444820,8320,8340,8340,8320,263
20250107,102800,940252570,8330,8340,8340,8330,469
20250107,102700,936343780,8330,8340,8340,8330,279
20250107,102600,934018330,8340,8330,8340,8330,400
20250107,102500,930683850,8340,8330,8340,8320,1092
20250107,102400,921586820,8340,8330,8340,8330,2287
20250107,102300,902534070,8320,8330,8330,8320,256
20250107,102200,900401630,8330,8330,8330,8320,658
20250107,102100,894920510,8320,8330,8330,8320,549
20250107,102000,890347360,8330,8330,8330,8330,259
20250107,101900,888189890,8320,8330,8330,8320,1141
20250107,101800,878685370,8330,8330,8330,8330,244
20250107,101700,876652850,8330,8330,8330,8330,133
20250107,101600,875544960,8330,8340,8340,8330,285
20250107,101500,873170120,8330,8330,8340,8330,215
20250107,101400,871378750,8330,8340,8340,8330,673
20250107,101300,865770700,8340,8340,8340,8330,1171
20250107,101200,856014560,8340,8340,8340,8330,793
20250107,101100,849407000,8340,8330,8340,8330,3460
20250107,101000,820581840,8330,8320,8340,8320,2886
20250107,100900,796552630,8320,8310,8320,8310,1599
20250107,100800,783263880,8300,8310,8310,8300,140
20250107,100700,782100490,8310,8310,8310,8300,176
20250107,100600,780637940,8310,8310,8310,8310,113
20250107,100500,779698910,8310,8330,8330,8310,663
20250107,100400,774183660,8330,8330,8330,8330,133
20250107,100300,773075770,8330,8330,8330,8330,195
20250107,100200,771451420,8330,8330,8340,8330,1034
20250107,100100,762837970,8340,8340,8350,8330,5866
20250107,100000,713921200,8340,8330,8340,8320,6687
20250107,095900,658214970,8330,8320,8330,8320,3145
20250107,095800,632047070,8320,8310,8320,8310,1791
20250107,095700,617161230,8310,8300,8310,8300,2303
20250107,095600,598044080,8300,8300,8300,8300,165
20250107,095500,596674580,8300,8300,8300,8300,272
20250107,095400,594416980,8300,8300,8300,8300,135
20250107,095300,593296480,8300,8300,8300,8300,168
20250107,095200,591902080,8300,8300,8300,8300,874
20250107,095100,584647880,8300,8300,8310,8300,1167
20250107,095000,574960040,8310,8310,8320,8310,2460
20250107,094900,554517210,8320,8330,8330,8320,615
20250107,094800,549399600,8330,8330,8330,8330,140
20250107,094700,548233400,8330,8330,8330,8320,1190
20250107,094600,538330700,8330,8320,8330,8320,497
20250107,094500,534194890,8330,8330,8330,8320,209
20250107,094400,532453950,8330,8320,8330,8320,160
20250107,094300,531121330,8320,8320,8320,8310,2019
20250107,094200,514328100,8320,8320,8320,8320,26
20250107,094100,514111780,8320,8300,8320,8290,2304
20250107,094000,494978710,8300,8310,8310,8300,1156
20250107,093900,485383350,8310,8310,8310,8310,21
20250107,093800,485208840,8310,8320,8320,8310,149
20250107,093700,483970490,8320,8310,8330,8310,577
20250107,093600,479175260,8330,8330,8330,8330,14
20250107,093500,479058640,8330,8320,8330,8320,674
20250107,093400,473450800,8320,8330,8330,8320,844
20250107,093300,466428710,8330,8330,8330,8330,83
20250107,093200,465737320,8320,8320,8320,8320,1802
20250107,093100,450744680,8320,8320,8320,8310,626
20250107,093000,445536380,8320,8320,8330,8310,1068
20250107,092900,436652670,8320,8320,8320,8310,385
20250107,092800,433450470,8320,8310,8320,8310,772
20250107,092700,427028280,8310,8320,8320,8310,1449
20250107,092600,414986370,8310,8320,8320,8310,1934
20250107,092500,398911490,8320,8280,8320,8280,24355
20250107,092400,196842070,8290,8290,8290,8290,324
20250107,092300,194156110,8290,8290,8290,8280,357
20250107,092200,191199260,8280,8280,8290,8270,2279
20250107,092100,172329040,8280,8270,8280,8270,949
20250107,092000,164476300,8270,8260,8270,8260,1222
20250107,091900,154381910,8260,8260,8260,8260,33
20250107,091800,154109330,8260,8250,8260,8250,111
20250107,091700,153193140,8260,8270,8270,8260,727
20250107,091600,147187790,8270,8270,8270,8260,386
20250107,091500,143996770,8270,8280,8280,8270,821
20250107,091400,137206620,8280,8280,8280,8270,773
20250107,091300,130806490,8280,8280,8280,8270,94
20250107,091200,130028470,8280,8270,8280,8270,1563
20250107,091100,117100480,8270,8260,8270,8250,1622
20250107,091000,103703170,8260,8250,8260,8250,229
20250107,090900,101812910,8250,8250,8250,8240,1227
20250107,090800,91690460,8260,8260,8260,8250,1018
20250107,090700,83290520,8260,8260,8260,8260,46
20250107,090600,82910560,8250,8260,8260,8250,93
20250107,090500,82142500,8240,8240,8260,8240,707
20250107,090400,76316210,8240,8240,8240,8240,82
20250107,090300,75640530,8240,8260,8260,8240,244
20250107,090200,73628420,8260,8290,8290,8260,1023
20250107,090100,65154960,8290,8270,8290,8270,2116
20250107,090000,47634290,8270,8220,8280,8220,5766