KissMeData/303530/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,211100,262911550,7470,7470,7470,7470,561
20250106,211000,262911550,7470,7470,7470,7470,0
20250106,210900,262911550,7470,7470,7470,7470,0
20250106,210800,262911550,7470,7470,7470,7470,0
20250106,210700,262911550,7470,7470,7470,7470,0
20250106,210600,262911550,7470,7470,7470,7470,0
20250106,210500,262911550,7470,7470,7470,7470,0
20250106,210400,262911550,7470,7470,7470,7470,0
20250106,210300,262911550,7470,7470,7470,7470,0
20250106,210200,262911550,7470,7470,7470,7470,0
20250106,210100,262911550,7470,7470,7470,7470,0
20250106,210000,262911550,7470,7470,7470,7470,0
20250106,205900,262911550,7470,7470,7470,7470,0
20250106,205800,262911550,7470,7470,7470,7470,0
20250106,205700,262911550,7470,7470,7470,7470,0
20250106,205600,262911550,7470,7470,7470,7470,0
20250106,205500,262911550,7470,7470,7470,7470,0
20250106,205400,262911550,7470,7470,7470,7470,0
20250106,205300,262911550,7470,7470,7470,7470,0
20250106,205200,262911550,7470,7470,7470,7470,0
20250106,205100,262911550,7470,7470,7470,7470,0
20250106,205000,262911550,7470,7470,7470,7470,0
20250106,204900,262911550,7470,7470,7470,7470,0
20250106,204800,262911550,7470,7470,7470,7470,0
20250106,204700,262911550,7470,7470,7470,7470,0
20250106,204600,262911550,7470,7470,7470,7470,0
20250106,204500,262911550,7470,7470,7470,7470,0
20250106,204400,262911550,7470,7470,7470,7470,0
20250106,204300,262911550,7470,7470,7470,7470,0
20250106,204200,262911550,7470,7470,7470,7470,0
20250106,204100,262911550,7470,7470,7470,7470,561
20250106,204000,262911550,7470,7470,7470,7470,0
20250106,203900,262911550,7470,7470,7470,7470,0
20250106,203800,262911550,7470,7470,7470,7470,0
20250106,203700,262911550,7470,7470,7470,7470,0
20250106,203600,262911550,7470,7470,7470,7470,0
20250106,203500,262911550,7470,7470,7470,7470,0
20250106,203400,262911550,7470,7470,7470,7470,0
20250106,203300,262911550,7470,7470,7470,7470,0
20250106,203200,262911550,7470,7470,7470,7470,0
20250106,203100,262911550,7470,7470,7470,7470,0
20250106,203000,262911550,7470,7470,7470,7470,0
20250106,202900,262911550,7470,7470,7470,7470,0
20250106,202800,262911550,7470,7470,7470,7470,0
20250106,202700,262911550,7470,7470,7470,7470,0
20250106,202600,262911550,7470,7470,7470,7470,0
20250106,202500,262911550,7470,7470,7470,7470,0
20250106,202400,262911550,7470,7470,7470,7470,0
20250106,202300,262911550,7470,7470,7470,7470,0
20250106,202200,262911550,7470,7470,7470,7470,0
20250106,202100,262911550,7470,7470,7470,7470,0
20250106,202000,262911550,7470,7470,7470,7470,0
20250106,201900,262911550,7470,7470,7470,7470,0
20250106,201800,262911550,7470,7470,7470,7470,0
20250106,201700,262911550,7470,7470,7470,7470,0
20250106,201600,262911550,7470,7470,7470,7470,0
20250106,201500,262911550,7470,7470,7470,7470,0
20250106,201400,262911550,7470,7470,7470,7470,0
20250106,201300,262911550,7470,7470,7470,7470,0
20250106,201200,262911550,7470,7470,7470,7470,0
20250106,201100,262911550,7470,7470,7470,7470,561
20250106,201000,262911550,7470,7470,7470,7470,0
20250106,200900,262911550,7470,7470,7470,7470,0
20250106,200800,262911550,7470,7470,7470,7470,0
20250106,200700,262911550,7470,7470,7470,7470,0
20250106,200600,262911550,7470,7470,7470,7470,0
20250106,200500,262911550,7470,7470,7470,7470,0
20250106,200400,262911550,7470,7470,7470,7470,0
20250106,200300,262911550,7470,7470,7470,7470,0
20250106,200200,262911550,7470,7470,7470,7470,0
20250106,200100,262911550,7470,7470,7470,7470,0
20250106,200000,262911550,7470,7470,7470,7470,0
20250106,195900,262911550,7470,7470,7470,7470,0
20250106,195800,262911550,7470,7470,7470,7470,0
20250106,195700,262911550,7470,7470,7470,7470,0
20250106,195600,262911550,7470,7470,7470,7470,0
20250106,195500,262911550,7470,7470,7470,7470,0
20250106,195400,262911550,7470,7470,7470,7470,0
20250106,195300,262911550,7470,7470,7470,7470,0
20250106,195200,262911550,7470,7470,7470,7470,0
20250106,195100,262911550,7470,7470,7470,7470,0
20250106,195000,262911550,7470,7470,7470,7470,0
20250106,194900,262911550,7470,7470,7470,7470,0
20250106,194800,262911550,7470,7470,7470,7470,0
20250106,194700,262911550,7470,7470,7470,7470,0
20250106,194600,262911550,7470,7470,7470,7470,0
20250106,194500,262911550,7470,7470,7470,7470,0
20250106,194400,262911550,7470,7470,7470,7470,0
20250106,194300,262911550,7470,7470,7470,7470,0
20250106,194200,262911550,7470,7470,7470,7470,0
20250106,194100,262911550,7470,7470,7470,7470,561
20250106,194000,262911550,7470,7470,7470,7470,0
20250106,193900,262911550,7470,7470,7470,7470,0
20250106,193800,262911550,7470,7470,7470,7470,0
20250106,193700,262911550,7470,7470,7470,7470,0
20250106,193600,262911550,7470,7470,7470,7470,0
20250106,193500,262911550,7470,7470,7470,7470,0
20250106,193400,262911550,7470,7470,7470,7470,0
20250106,193300,262911550,7470,7470,7470,7470,0
20250106,193200,262911550,7470,7470,7470,7470,0
20250106,193100,262911550,7470,7470,7470,7470,0
20250106,193000,262911550,7470,7470,7470,7470,0
20250106,192900,262911550,7470,7470,7470,7470,0
20250106,192800,262911550,7470,7470,7470,7470,0
20250106,192700,262911550,7470,7470,7470,7470,0
20250106,192600,262911550,7470,7470,7470,7470,0
20250106,192500,262911550,7470,7470,7470,7470,0
20250106,192400,262911550,7470,7470,7470,7470,0
20250106,192300,262911550,7470,7470,7470,7470,0
20250106,192200,262911550,7470,7470,7470,7470,0
20250106,192100,262911550,7470,7470,7470,7470,0
20250106,192000,262911550,7470,7470,7470,7470,0
20250106,191900,262911550,7470,7470,7470,7470,0
20250106,191800,262911550,7470,7470,7470,7470,0
20250106,191700,262911550,7470,7470,7470,7470,0
20250106,191600,262911550,7470,7470,7470,7470,0
20250106,191500,262911550,7470,7470,7470,7470,0
20250106,191400,262911550,7470,7470,7470,7470,0
20250106,191300,262911550,7470,7470,7470,7470,0
20250106,191200,262911550,7470,7470,7470,7470,0
20250106,191100,262911550,7470,7470,7470,7470,561
20250106,191000,262911550,7470,7470,7470,7470,0
20250106,190900,262911550,7470,7470,7470,7470,0
20250106,190800,262911550,7470,7470,7470,7470,0
20250106,190700,262911550,7470,7470,7470,7470,0
20250106,190600,262911550,7470,7470,7470,7470,0
20250106,190500,262911550,7470,7470,7470,7470,0
20250106,190400,262911550,7470,7470,7470,7470,0
20250106,190300,262911550,7470,7470,7470,7470,0
20250106,190200,262911550,7470,7470,7470,7470,0
20250106,190100,262911550,7470,7470,7470,7470,0
20250106,190000,262911550,7470,7470,7470,7470,0
20250106,185900,262911550,7470,7470,7470,7470,0
20250106,185800,262911550,7470,7470,7470,7470,0
20250106,185700,262911550,7470,7470,7470,7470,0
20250106,185600,262911550,7470,7470,7470,7470,0
20250106,185500,262911550,7470,7470,7470,7470,0
20250106,185400,262911550,7470,7470,7470,7470,0
20250106,185300,262911550,7470,7470,7470,7470,0
20250106,185200,262911550,7470,7470,7470,7470,0
20250106,185100,262911550,7470,7470,7470,7470,0
20250106,185000,262911550,7470,7470,7470,7470,0
20250106,184900,262911550,7470,7470,7470,7470,0
20250106,184800,262911550,7470,7470,7470,7470,0
20250106,184700,262911550,7470,7470,7470,7470,0
20250106,184600,262911550,7470,7470,7470,7470,0
20250106,184500,262911550,7470,7470,7470,7470,0
20250106,184400,262911550,7470,7470,7470,7470,0
20250106,184300,262911550,7470,7470,7470,7470,0
20250106,184200,262911550,7470,7470,7470,7470,0
20250106,184100,262911550,7470,7470,7470,7470,561
20250106,184000,262911550,7470,7470,7470,7470,0
20250106,183900,262911550,7470,7470,7470,7470,0
20250106,183800,262911550,7470,7470,7470,7470,0
20250106,183700,262911550,7470,7470,7470,7470,0
20250106,183600,262911550,7470,7470,7470,7470,0
20250106,183500,262911550,7470,7470,7470,7470,0
20250106,183400,262911550,7470,7470,7470,7470,0
20250106,183300,262911550,7470,7470,7470,7470,0
20250106,183200,262911550,7470,7470,7470,7470,0
20250106,183100,262911550,7470,7470,7470,7470,0
20250106,183000,262911550,7470,7470,7470,7470,0
20250106,182900,262911550,7470,7470,7470,7470,0
20250106,182800,262911550,7470,7470,7470,7470,0
20250106,182700,262911550,7470,7470,7470,7470,0
20250106,182600,262911550,7470,7470,7470,7470,0
20250106,182500,262911550,7470,7470,7470,7470,0
20250106,182400,262911550,7470,7470,7470,7470,0
20250106,182300,262911550,7470,7470,7470,7470,0
20250106,182200,262911550,7470,7470,7470,7470,0
20250106,182100,262911550,7470,7470,7470,7470,0
20250106,182000,262911550,7470,7470,7470,7470,0
20250106,181900,262911550,7470,7470,7470,7470,0
20250106,181800,262911550,7470,7470,7470,7470,0
20250106,181700,262911550,7470,7470,7470,7470,0
20250106,181600,262911550,7470,7470,7470,7470,0
20250106,181500,262911550,7470,7470,7470,7470,0
20250106,181400,262911550,7470,7470,7470,7470,0
20250106,181300,262911550,7470,7470,7470,7470,0
20250106,181200,262911550,7470,7470,7470,7470,0
20250106,181100,262911550,7470,7470,7470,7470,561
20250106,181000,262911550,7470,7470,7470,7470,0
20250106,180900,262911550,7470,7470,7470,7470,0
20250106,180800,262911550,7470,7470,7470,7470,0
20250106,180700,262911550,7470,7470,7470,7470,0
20250106,180600,262911550,7470,7470,7470,7470,0
20250106,180500,262911550,7470,7470,7470,7470,0
20250106,180400,262911550,7470,7470,7470,7470,0
20250106,180300,262911550,7470,7470,7470,7470,0
20250106,180200,262911550,7470,7470,7470,7470,0
20250106,180100,262911550,7470,7470,7470,7470,0
20250106,180000,262911550,7470,7470,7470,7470,0
20250106,175900,262911550,7470,7470,7470,7470,0
20250106,175800,262911550,7470,7470,7470,7470,0
20250106,175700,262911550,7470,7470,7470,7470,0
20250106,175600,262911550,7470,7470,7470,7470,0
20250106,175500,262911550,7470,7470,7470,7470,0
20250106,175400,262911550,7470,7470,7470,7470,0
20250106,175300,262911550,7470,7470,7470,7470,0
20250106,175200,262911550,7470,7470,7470,7470,0
20250106,175100,262911550,7470,7470,7470,7470,0
20250106,175000,262911550,7470,7470,7470,7470,0
20250106,174900,262911550,7470,7470,7470,7470,0
20250106,174800,262911550,7470,7470,7470,7470,0
20250106,174700,262911550,7470,7470,7470,7470,0
20250106,174600,262911550,7470,7470,7470,7470,0
20250106,174500,262911550,7470,7470,7470,7470,0
20250106,174400,262911550,7470,7470,7470,7470,0
20250106,174300,262911550,7470,7470,7470,7470,0
20250106,174200,262911550,7470,7470,7470,7470,0
20250106,174100,262911550,7470,7470,7470,7470,561
20250106,174000,262911550,7470,7470,7470,7470,0
20250106,173900,262911550,7470,7470,7470,7470,0
20250106,173800,262911550,7470,7470,7470,7470,0
20250106,173700,262911550,7470,7470,7470,7470,0
20250106,173600,262911550,7470,7470,7470,7470,0
20250106,173500,262911550,7470,7470,7470,7470,0
20250106,173400,262911550,7470,7470,7470,7470,0
20250106,173300,262911550,7470,7470,7470,7470,0
20250106,173200,262911550,7470,7470,7470,7470,0
20250106,173100,262911550,7470,7470,7470,7470,0
20250106,173000,262911550,7470,7470,7470,7470,0
20250106,172900,262911550,7470,7470,7470,7470,0
20250106,172800,262911550,7470,7470,7470,7470,0
20250106,172700,262911550,7470,7470,7470,7470,0
20250106,172600,262911550,7470,7470,7470,7470,0
20250106,172500,262911550,7470,7470,7470,7470,0
20250106,172400,262911550,7470,7470,7470,7470,0
20250106,172300,262911550,7470,7470,7470,7470,0
20250106,172200,262911550,7470,7470,7470,7470,0
20250106,172100,262911550,7470,7470,7470,7470,0
20250106,172000,262911550,7470,7470,7470,7470,0
20250106,171900,262911550,7470,7470,7470,7470,0
20250106,171800,262911550,7470,7470,7470,7470,0
20250106,171700,262911550,7470,7470,7470,7470,0
20250106,171600,262911550,7470,7470,7470,7470,0
20250106,171500,262911550,7470,7470,7470,7470,0
20250106,171400,262911550,7470,7470,7470,7470,0
20250106,171300,262911550,7470,7470,7470,7470,0
20250106,171200,262911550,7470,7470,7470,7470,0
20250106,171100,262911550,7470,7470,7470,7470,561
20250106,171000,262911550,7470,7470,7470,7470,0
20250106,170900,262911550,7470,7470,7470,7470,0
20250106,170800,262911550,7470,7470,7470,7470,0
20250106,170700,262911550,7470,7470,7470,7470,0
20250106,170600,262911550,7470,7470,7470,7470,0
20250106,170500,262911550,7470,7470,7470,7470,0
20250106,170400,262911550,7470,7470,7470,7470,0
20250106,170300,262911550,7470,7470,7470,7470,0
20250106,170200,262911550,7470,7470,7470,7470,0
20250106,170100,262911550,7470,7470,7470,7470,0
20250106,170000,262911550,7470,7470,7470,7470,0
20250106,165900,262911550,7470,7470,7470,7470,0
20250106,165800,262911550,7470,7470,7470,7470,0
20250106,165700,262911550,7470,7470,7470,7470,0
20250106,165600,262911550,7470,7470,7470,7470,0
20250106,165500,262911550,7470,7470,7470,7470,0
20250106,165400,262911550,7470,7470,7470,7470,0
20250106,165300,262911550,7470,7470,7470,7470,0
20250106,165200,262911550,7470,7470,7470,7470,0
20250106,165100,262911550,7470,7470,7470,7470,0
20250106,165000,262911550,7470,7470,7470,7470,0
20250106,164900,262911550,7470,7470,7470,7470,0
20250106,164800,262911550,7470,7470,7470,7470,0
20250106,164700,262911550,7470,7470,7470,7470,0
20250106,164600,262911550,7470,7470,7470,7470,0
20250106,164500,262911550,7470,7470,7470,7470,0
20250106,164400,262911550,7470,7470,7470,7470,0
20250106,164300,262911550,7470,7470,7470,7470,0
20250106,164200,262911550,7470,7470,7470,7470,0
20250106,164100,262911550,7470,7470,7470,7470,561
20250106,164000,262911550,7470,7470,7470,7470,0
20250106,163900,262911550,7470,7470,7470,7470,0
20250106,163800,262911550,7470,7470,7470,7470,0
20250106,163700,262911550,7470,7470,7470,7470,0
20250106,163600,262911550,7470,7470,7470,7470,0
20250106,163500,262911550,7470,7470,7470,7470,0
20250106,163400,262911550,7470,7470,7470,7470,0
20250106,163300,262911550,7470,7470,7470,7470,0
20250106,163200,262911550,7470,7470,7470,7470,0
20250106,163100,262911550,7470,7470,7470,7470,0
20250106,163000,262911550,7470,7470,7470,7470,0
20250106,162900,262911550,7470,7470,7470,7470,0
20250106,162800,262911550,7470,7470,7470,7470,0
20250106,162700,262911550,7470,7470,7470,7470,0
20250106,162600,262911550,7470,7470,7470,7470,0
20250106,162500,262911550,7470,7470,7470,7470,0
20250106,162400,262911550,7470,7470,7470,7470,0
20250106,162300,262911550,7470,7470,7470,7470,0
20250106,162200,262911550,7470,7470,7470,7470,0
20250106,162100,262911550,7470,7470,7470,7470,0
20250106,162000,262911550,7470,7470,7470,7470,0
20250106,161900,262911550,7470,7470,7470,7470,0
20250106,161800,262911550,7470,7470,7470,7470,0
20250106,161700,262911550,7470,7470,7470,7470,0
20250106,161600,262911550,7470,7470,7470,7470,0
20250106,161500,262911550,7470,7470,7470,7470,0
20250106,161400,262911550,7470,7470,7470,7470,0
20250106,161300,262911550,7470,7470,7470,7470,0
20250106,161200,262911550,7470,7470,7470,7470,0
20250106,161100,262911550,7470,7470,7470,7470,561
20250106,161000,262911550,7470,7470,7470,7470,0
20250106,160900,262911550,7470,7470,7470,7470,0
20250106,160800,262911550,7470,7470,7470,7470,0
20250106,160700,262911550,7470,7470,7470,7470,0
20250106,160600,262911550,7470,7470,7470,7470,0
20250106,160500,262911550,7470,7470,7470,7470,0
20250106,160400,262911550,7470,7470,7470,7470,0
20250106,160300,262911550,7470,7470,7470,7470,0
20250106,160200,262911550,7470,7470,7470,7470,0
20250106,160100,262911550,7470,7470,7470,7470,0
20250106,160000,262911550,7470,7470,7470,7470,0
20250106,155900,262911550,7470,7470,7470,7470,0
20250106,155800,262911550,7470,7470,7470,7470,0
20250106,155700,262911550,7470,7470,7470,7470,0
20250106,155600,262911550,7470,7470,7470,7470,0
20250106,155500,262911550,7470,7470,7470,7470,0
20250106,155400,262911550,7470,7470,7470,7470,0
20250106,155300,262911550,7470,7470,7470,7470,0
20250106,155200,262911550,7470,7470,7470,7470,0
20250106,155100,262911550,7470,7470,7470,7470,0
20250106,155000,262911550,7470,7470,7470,7470,0
20250106,154900,262911550,7470,7470,7470,7470,0
20250106,154800,262911550,7470,7470,7470,7470,0
20250106,154700,262911550,7470,7470,7470,7470,0
20250106,154600,262911550,7470,7470,7470,7470,0
20250106,154500,262911550,7470,7470,7470,7470,0
20250106,154400,262911550,7470,7470,7470,7470,0
20250106,154300,262911550,7470,7470,7470,7470,0
20250106,154200,262911550,7470,7470,7470,7470,0
20250106,154100,262911550,7470,7470,7470,7470,561
20250106,154000,262911550,7470,7470,7470,7470,0
20250106,153900,262911550,7470,7470,7470,7470,0
20250106,153800,262911550,7470,7470,7470,7470,0
20250106,153700,262911550,7470,7470,7470,7470,0
20250106,153600,262911550,7470,7470,7470,7470,0
20250106,153500,262911550,7470,7470,7470,7470,0
20250106,153400,262911550,7470,7470,7470,7470,0
20250106,153300,262911550,7470,7470,7470,7470,0
20250106,153200,262911550,7470,7470,7470,7470,0
20250106,153100,262911550,7470,7470,7470,7470,0
20250106,153000,262911550,7470,7470,7470,7470,561
20250106,152900,258720880,7450,7450,7450,7450,0
20250106,152800,258720880,7450,7450,7450,7450,0
20250106,152700,258720880,7450,7450,7450,7450,0
20250106,152600,258720880,7450,7450,7450,7450,0
20250106,152500,258720880,7450,7450,7450,7450,0
20250106,152400,258720880,7450,7450,7450,7450,0
20250106,152300,258720880,7450,7450,7450,7450,0
20250106,152200,258720880,7450,7450,7450,7450,0
20250106,152100,258720880,7450,7450,7450,7450,0
20250106,152000,258720880,7450,7450,7450,7450,0
20250106,151900,258720880,7450,7470,7470,7450,274
20250106,151800,256675080,7470,7460,7470,7460,19
20250106,151700,256533180,7460,7470,7470,7460,29
20250106,151600,256316640,7460,7460,7460,7460,20
20250106,151500,256167440,7450,7460,7460,7450,271
20250106,151400,254145960,7460,7460,7460,7460,100
20250106,151300,253399960,7460,7460,7460,7460,100
20250106,151200,252653960,7470,7470,7470,7470,0
20250106,151100,252653960,7470,7470,7470,7470,1
20250106,151000,252646490,7460,7460,7460,7460,29
20250106,150900,252430150,7470,7470,7470,7470,0
20250106,150800,252430150,7470,7470,7470,7470,81
20250106,150700,251825080,7470,7470,7470,7470,0
20250106,150600,251825080,7470,7470,7470,7470,79
20250106,150500,251234950,7460,7460,7460,7460,0
20250106,150400,251234950,7460,7460,7460,7460,0
20250106,150300,251234950,7460,7470,7470,7460,45
20250106,150200,250899060,7450,7450,7450,7450,100
20250106,150100,250154060,7460,7460,7460,7460,0
20250106,150000,250154060,7460,7460,7460,7460,200
20250106,145900,248662060,7470,7470,7470,7470,0
20250106,145800,248662060,7470,7470,7470,7470,143
20250106,145700,247593850,7470,7450,7470,7450,52
20250106,145600,247206430,7470,7470,7470,7470,1
20250106,145500,247198960,7470,7470,7470,7470,0
20250106,145400,247198960,7470,7470,7470,7470,182
20250106,145300,245839420,7470,7470,7470,7470,0
20250106,145200,245839420,7470,7470,7470,7470,1
20250106,145100,245831950,7460,7460,7460,7460,40
20250106,145000,245533550,7470,7470,7470,7470,0
20250106,144900,245533550,7470,7470,7470,7470,0
20250106,144800,245533550,7470,7470,7470,7470,0
20250106,144700,245533550,7470,7470,7470,7470,0
20250106,144600,245533550,7470,7470,7470,7470,100
20250106,144500,244786550,7470,7470,7470,7470,0
20250106,144400,244786550,7470,7470,7470,7470,0
20250106,144300,244786550,7470,7470,7470,7470,0
20250106,144200,244786550,7470,7470,7470,7470,0
20250106,144100,244786550,7470,7450,7470,7450,10
20250106,144000,244712030,7470,7470,7470,7470,0
20250106,143900,244712030,7470,7470,7470,7470,310
20250106,143800,242396330,7450,7450,7450,7450,0
20250106,143700,242396330,7450,7450,7450,7450,0
20250106,143600,242396330,7450,7450,7450,7450,0
20250106,143500,242396330,7450,7450,7450,7450,0
20250106,143400,242396330,7450,7450,7450,7450,200
20250106,143300,240906330,7470,7470,7470,7470,0
20250106,143200,240906330,7470,7470,7470,7470,0
20250106,143100,240906330,7470,7470,7470,7470,0
20250106,143000,240906330,7470,7470,7470,7470,100
20250106,142900,240159330,7470,7470,7470,7470,0
20250106,142800,240159330,7470,7470,7470,7470,0
20250106,142700,240159330,7470,7470,7470,7470,0
20250106,142600,240159330,7470,7470,7470,7470,0
20250106,142500,240159330,7470,7470,7470,7470,1
20250106,142400,240151860,7450,7450,7450,7450,0
20250106,142300,240151860,7450,7450,7450,7450,0
20250106,142200,240151860,7450,7450,7450,7450,86
20250106,142100,239511160,7460,7460,7460,7460,194
20250106,142000,238063920,7460,7460,7460,7460,1
20250106,141900,238056460,7470,7470,7470,7470,0
20250106,141800,238056460,7470,7470,7470,7470,0
20250106,141700,238056460,7470,7470,7470,7470,0
20250106,141600,238056460,7470,7470,7470,7470,0
20250106,141500,238056460,7470,7470,7470,7470,0
20250106,141400,238056460,7470,7470,7470,7470,0
20250106,141300,238056460,7470,7470,7470,7470,0
20250106,141200,238056460,7470,7470,7470,7470,0
20250106,141100,238056460,7470,7470,7470,7470,23
20250106,141000,237884650,7470,7470,7470,7470,0
20250106,140900,237884650,7470,7470,7470,7470,0
20250106,140800,237884650,7470,7470,7470,7470,0
20250106,140700,237884650,7470,7470,7470,7470,0
20250106,140600,237884650,7470,7470,7470,7470,1
20250106,140500,237877180,7460,7460,7460,7460,28
20250106,140400,237668300,7460,7460,7460,7460,0
20250106,140300,237668300,7460,7460,7460,7460,294
20250106,140200,235475060,7460,7460,7460,7460,20
20250106,140100,235325860,7470,7470,7470,7470,23
20250106,140000,235154050,7460,7460,7460,7460,100
20250106,135900,234408050,7470,7470,7470,7470,1
20250106,135800,234400580,7470,7470,7470,7470,0
20250106,135700,234400580,7470,7470,7470,7470,95
20250106,135600,233690930,7470,7470,7470,7470,5
20250106,135500,233653580,7480,7480,7480,7480,0
20250106,135400,233653580,7480,7480,7480,7480,0
20250106,135300,233653580,7480,7480,7480,7480,0
20250106,135200,233653580,7480,7480,7480,7480,0
20250106,135100,233653580,7480,7480,7480,7480,100
20250106,135000,232905580,7480,7480,7480,7480,0
20250106,134900,232905580,7480,7480,7480,7480,0
20250106,134800,232905580,7480,7480,7480,7480,1
20250106,134700,232898100,7460,7460,7460,7460,0
20250106,134600,232898100,7460,7460,7460,7460,0
20250106,134500,232898100,7460,7460,7460,7460,0
20250106,134400,232898100,7460,7460,7460,7460,160
20250106,134300,231704500,7470,7480,7480,7470,25
20250106,134200,231517710,7480,7480,7480,7480,0
20250106,134100,231517710,7480,7480,7480,7480,0
20250106,134000,231517710,7480,7480,7480,7480,0
20250106,133900,231517710,7480,7480,7480,7480,0
20250106,133800,231517710,7480,7480,7480,7480,0
20250106,133700,231517710,7480,7480,7480,7480,0
20250106,133600,231517710,7480,7480,7480,7480,50
20250106,133500,231143710,7480,7470,7480,7470,2
20250106,133400,231128760,7450,7450,7450,7450,41
20250106,133300,230823310,7480,7480,7480,7480,0
20250106,133200,230823310,7480,7480,7480,7480,8
20250106,133100,230763470,7480,7480,7480,7480,0
20250106,133000,230763470,7480,7480,7480,7480,0
20250106,132900,230763470,7480,7480,7480,7480,0
20250106,132800,230763470,7480,7480,7480,7480,0
20250106,132700,230763470,7480,7480,7480,7480,2
20250106,132600,230748510,7480,7480,7480,7480,0
20250106,132500,230748510,7480,7480,7480,7480,0
20250106,132400,230748510,7480,7480,7480,7480,0
20250106,132300,230748510,7480,7480,7480,7480,0
20250106,132200,230748510,7480,7480,7480,7480,0
20250106,132100,230748510,7480,7480,7480,7480,500
20250106,132000,227008510,7480,7480,7480,7480,1
20250106,131900,227001030,7450,7470,7470,7450,1077
20250106,131800,218975840,7470,7470,7470,7470,0
20250106,131700,218975840,7470,7470,7470,7470,0
20250106,131600,218975840,7470,7470,7470,7470,0
20250106,131500,218975840,7470,7470,7470,7470,0
20250106,131400,218975840,7470,7470,7470,7470,0
20250106,131300,218975840,7470,7470,7470,7470,0
20250106,131200,218975840,7470,7470,7470,7470,0
20250106,131100,218975840,7470,7470,7470,7470,0
20250106,131000,218975840,7470,7470,7470,7470,0
20250106,130900,218975840,7470,7470,7470,7470,0
20250106,130800,218975840,7470,7470,7470,7470,1
20250106,130700,218968370,7450,7460,7460,7450,100
20250106,130600,218223230,7460,7460,7460,7460,0
20250106,130500,218223230,7460,7460,7460,7460,3
20250106,130400,218200850,7470,7470,7470,7470,0
20250106,130300,218200850,7470,7470,7470,7470,0
20250106,130200,218200850,7470,7470,7470,7470,191
20250106,130100,216774080,7480,7480,7480,7480,0
20250106,130000,216774080,7480,7480,7480,7480,26
20250106,125900,216579600,7470,7470,7470,7470,0
20250106,125800,216579600,7470,7470,7470,7470,0
20250106,125700,216579600,7470,7470,7470,7470,48
20250106,125600,216221040,7470,7470,7470,7470,0
20250106,125500,216221040,7470,7470,7470,7470,66
20250106,125400,215728020,7450,7450,7450,7450,0
20250106,125300,215728020,7450,7450,7450,7450,0
20250106,125200,215728020,7450,7450,7450,7450,0
20250106,125100,215728020,7450,7450,7450,7450,0
20250106,125000,215728020,7450,7450,7450,7450,0
20250106,124900,215728020,7450,7450,7450,7450,0
20250106,124800,215728020,7450,7450,7450,7450,41
20250106,124700,215422570,7480,7480,7480,7480,0
20250106,124600,215422570,7480,7480,7480,7480,1
20250106,124500,215415090,7480,7480,7480,7480,0
20250106,124400,215415090,7480,7480,7480,7480,2
20250106,124300,215400130,7480,7480,7480,7480,0
20250106,124200,215400130,7480,7480,7480,7480,0
20250106,124100,215400130,7480,7480,7480,7480,0
20250106,124000,215400130,7480,7480,7480,7480,0
20250106,123900,215400130,7480,7470,7480,7450,127
20250106,123800,214452930,7480,7480,7480,7480,0
20250106,123700,214452930,7480,7480,7480,7480,0
20250106,123600,214452930,7480,7480,7480,7480,13
20250106,123500,214355690,7480,7480,7480,7480,1
20250106,123400,214348210,7460,7460,7460,7460,0
20250106,123300,214348210,7460,7460,7460,7460,0
20250106,123200,214348210,7460,7460,7460,7460,0
20250106,123100,214348210,7460,7460,7460,7460,0
20250106,123000,214348210,7460,7460,7460,7460,0
20250106,122900,214348210,7460,7460,7460,7460,0
20250106,122800,214348210,7460,7460,7460,7460,0
20250106,122700,214348210,7460,7460,7460,7460,0
20250106,122600,214348210,7460,7460,7460,7460,26
20250106,122500,214154250,7460,7460,7460,7460,0
20250106,122400,214154250,7460,7460,7460,7460,0
20250106,122300,214154250,7460,7460,7460,7460,0
20250106,122200,214154250,7460,7460,7460,7460,0
20250106,122100,214154250,7460,7460,7460,7460,0
20250106,122000,214154250,7460,7460,7460,7460,206
20250106,121900,212617490,7490,7490,7490,7490,0
20250106,121800,212617490,7490,7490,7490,7490,0
20250106,121700,212617490,7490,7490,7490,7490,0
20250106,121600,212617490,7490,7490,7490,7490,1
20250106,121500,212610000,7460,7460,7460,7460,0
20250106,121400,212610000,7460,7470,7470,7460,73
20250106,121300,212065090,7470,7470,7470,7470,50
20250106,121200,211691590,7470,7470,7470,7470,1
20250106,121100,211684120,7490,7490,7490,7490,0
20250106,121000,211684120,7490,7480,7490,7480,2
20250106,120900,211669150,7480,7480,7480,7480,0
20250106,120800,211669150,7480,7480,7480,7480,0
20250106,120700,211669150,7480,7480,7480,7480,0
20250106,120600,211669150,7480,7480,7480,7480,0
20250106,120500,211669150,7480,7480,7480,7480,19
20250106,120400,211527030,7490,7490,7490,7490,0
20250106,120300,211527030,7490,7490,7490,7490,0
20250106,120200,211527030,7490,7490,7490,7490,100
20250106,120100,210778030,7490,7490,7490,7490,0
20250106,120000,210778030,7490,7490,7490,7490,0
20250106,115900,210778030,7490,7470,7490,7470,21
20250106,115800,210621140,7490,7470,7490,7470,330
20250106,115700,208156020,7490,7490,7490,7490,100
20250106,115600,207407020,7500,7500,7500,7500,0
20250106,115500,207407020,7500,7500,7500,7500,0
20250106,115400,207407020,7500,7500,7500,7500,0
20250106,115300,207407020,7500,7500,7500,7500,0
20250106,115200,207407020,7500,7500,7500,7500,0
20250106,115100,207407020,7500,7500,7500,7500,0
20250106,115000,207407020,7500,7470,7500,7470,306
20250106,114900,205120960,7500,7500,7500,7500,20
20250106,114800,204970960,7500,7500,7500,7500,133
20250106,114700,203973460,7500,7500,7500,7500,0
20250106,114600,203973460,7500,7500,7500,7500,0
20250106,114500,203973460,7500,7500,7500,7500,0
20250106,114400,203973460,7500,7500,7500,7500,0
20250106,114300,203973460,7500,7500,7500,7500,1
20250106,114200,203965960,7470,7470,7470,7470,1000
20250106,114100,196495960,7500,7500,7500,7500,13
20250106,114000,196398460,7500,7500,7500,7500,10
20250106,113900,196323460,7500,7500,7500,7500,1
20250106,113800,196315960,7500,7500,7500,7500,133
20250106,113700,195318460,7500,7500,7500,7500,0
20250106,113600,195318460,7500,7500,7500,7500,1
20250106,113500,195310960,7470,7470,7470,7470,0
20250106,113400,195310960,7470,7470,7470,7470,0
20250106,113300,195310960,7470,7470,7470,7470,0
20250106,113200,195310960,7470,7490,7490,7470,144
20250106,113100,194235220,7490,7490,7490,7490,1
20250106,113000,194227730,7470,7470,7470,7470,0
20250106,112900,194227730,7470,7480,7480,7470,215
20250106,112800,192619860,7500,7500,7500,7500,0
20250106,112700,192619860,7500,7500,7500,7500,0
20250106,112600,192619860,7500,7500,7500,7500,0
20250106,112500,192619860,7500,7500,7500,7500,0
20250106,112400,192619860,7500,7500,7500,7500,1
20250106,112300,192612360,7480,7480,7480,7480,170
20250106,112200,191340760,7500,7490,7500,7490,2
20250106,112100,191325770,7480,7490,7490,7480,210
20250106,112000,189754770,7500,7500,7500,7500,100
20250106,111900,189004770,7500,7500,7500,7500,26
20250106,111800,188809770,7500,7500,7500,7500,0
20250106,111700,188809770,7500,7500,7500,7500,0
20250106,111600,188809770,7500,7500,7500,7500,4
20250106,111500,188779770,7500,7500,7500,7500,0
20250106,111400,188779770,7500,7500,7500,7500,0
20250106,111300,188779770,7500,7500,7500,7500,0
20250106,111200,188779770,7500,7500,7500,7500,0
20250106,111100,188779770,7500,7500,7500,7500,1
20250106,111000,188772270,7500,7500,7500,7500,0
20250106,110900,188772270,7500,7500,7500,7500,0
20250106,110800,188772270,7500,7500,7500,7500,0
20250106,110700,188772270,7500,7500,7500,7500,0
20250106,110600,188772270,7500,7500,7500,7500,0
20250106,110500,188772270,7500,7500,7500,7500,0
20250106,110400,188772270,7500,7500,7500,7500,0
20250106,110300,188772270,7500,7500,7500,7500,0
20250106,110200,188772270,7500,7500,7500,7500,0
20250106,110100,188772270,7500,7500,7500,7500,0
20250106,110000,188772270,7500,7500,7500,7500,0
20250106,105900,188772270,7500,7500,7500,7500,0
20250106,105800,188772270,7500,7500,7500,7500,0
20250106,105700,188772270,7500,7500,7500,7500,660
20250106,105600,183822270,7500,7480,7500,7480,332
20250106,105500,181338890,7480,7490,7490,7480,358
20250106,105400,178657510,7500,7510,7510,7500,725
20250106,105300,173214860,7520,7520,7520,7520,0
20250106,105200,173214860,7520,7520,7520,7520,283
20250106,105100,171086700,7530,7530,7530,7530,0
20250106,105000,171086700,7530,7530,7530,7530,0
20250106,104900,171086700,7530,7530,7530,7530,0
20250106,104800,171086700,7530,7530,7530,7530,3
20250106,104700,171064110,7530,7530,7530,7530,0
20250106,104600,171064110,7530,7530,7530,7530,0
20250106,104500,171064110,7530,7530,7530,7530,0
20250106,104400,171064110,7530,7510,7530,7510,1311
20250106,104300,161208040,7490,7490,7490,7490,0
20250106,104200,161208040,7490,7490,7490,7490,0
20250106,104100,161208040,7490,7490,7490,7490,0
20250106,104000,161208040,7490,7500,7500,7490,41
20250106,103900,160900550,7490,7490,7490,7490,0
20250106,103800,160900550,7490,7490,7490,7490,1
20250106,103700,160893060,7510,7510,7510,7510,67
20250106,103600,160389890,7510,7510,7510,7510,0
20250106,103500,160389890,7510,7510,7510,7510,0
20250106,103400,160389890,7510,7510,7510,7510,0
20250106,103300,160389890,7510,7510,7510,7510,0
20250106,103200,160389890,7510,7510,7510,7510,1
20250106,103100,160382380,7500,7500,7500,7500,0
20250106,103000,160382380,7500,7500,7500,7500,0
20250106,102900,160382380,7500,7500,7500,7500,119
20250106,102800,159489880,7500,7500,7500,7500,0
20250106,102700,159489880,7500,7510,7510,7500,239
20250106,102600,157697280,7510,7510,7510,7510,0
20250106,102500,157697280,7510,7510,7510,7510,2
20250106,102400,157682260,7500,7500,7500,7500,981
20250106,102300,150324760,7510,7510,7510,7510,0
20250106,102200,150324760,7510,7510,7510,7510,99
20250106,102100,149581270,7510,7510,7510,7510,129
20250106,102000,148612480,7510,7480,7510,7470,211
20250106,101900,147034910,7510,7510,7510,7510,0
20250106,101800,147034910,7510,7510,7510,7510,0
20250106,101700,147034910,7510,7510,7510,7510,39
20250106,101600,146742020,7510,7510,7510,7510,0
20250106,101500,146742020,7510,7490,7510,7490,314
20250106,101400,144390140,7490,7490,7490,7490,0
20250106,101300,144390140,7490,7490,7490,7490,10
20250106,101200,144315240,7490,7480,7490,7470,297
20250106,101100,142093960,7480,7480,7480,7480,1
20250106,101000,142086480,7470,7480,7480,7470,269
20250106,100900,140074410,7480,7480,7480,7480,0
20250106,100800,140074410,7480,7480,7480,7480,1
20250106,100700,140066930,7480,7480,7480,7480,0
20250106,100600,140066930,7480,7480,7480,7480,2
20250106,100500,140051970,7480,7480,7480,7480,0
20250106,100400,140051970,7480,7480,7480,7480,0
20250106,100300,140051970,7480,7480,7480,7480,0
20250106,100200,140051970,7480,7480,7480,7480,0
20250106,100100,140051970,7480,7480,7480,7470,237
20250106,100000,138281210,7480,7480,7480,7480,0
20250106,095900,138281210,7480,7490,7490,7480,65
20250106,095800,137795000,7480,7480,7480,7480,10
20250106,095700,137720200,7490,7480,7490,7480,17
20250106,095600,137592940,7480,7480,7480,7480,35
20250106,095500,137331140,7480,7490,7490,7480,390
20250106,095400,134410590,7490,7490,7490,7490,372
20250106,095300,131624310,7490,7480,7490,7480,172
20250106,095200,130336530,7490,7490,7490,7490,73
20250106,095100,129789760,7490,7490,7490,7490,0
20250106,095000,129789760,7490,7510,7510,7490,105
20250106,094900,129002310,7480,7510,7510,7480,197
20250106,094800,127528710,7480,7510,7510,7480,155
20250106,094700,126367120,7510,7510,7510,7510,12
20250106,094600,126277000,7510,7510,7510,7510,1
20250106,094500,126269490,7520,7520,7520,7520,0
20250106,094400,126269490,7520,7520,7520,7520,0
20250106,094300,126269490,7520,7520,7520,7520,50
20250106,094200,125893490,7520,7490,7520,7480,503
20250106,094100,122130720,7520,7500,7520,7490,451
20250106,094000,118750470,7490,7500,7520,7490,145
20250106,093900,117661500,7490,7520,7520,7490,1317
20250106,093800,107797140,7500,7490,7500,7490,770
20250106,093700,102023530,7460,7510,7510,7450,815
20250106,093600,95931410,7510,7580,7580,7510,723
20250106,093500,90496150,7520,7440,7620,7440,6773
20250106,093400,39542520,7440,7440,7440,7440,10
20250106,093300,39468120,7440,7420,7440,7410,301
20250106,093200,37236680,7420,7370,7420,7370,1337
20250106,093100,27349690,7370,7370,7370,7370,0
20250106,093000,27349690,7370,7370,7370,7370,20
20250106,092900,27202290,7350,7350,7350,7350,59
20250106,092800,26768640,7340,7340,7340,7340,33
20250106,092700,26526420,7340,7340,7340,7340,0
20250106,092600,26526420,7340,7340,7340,7340,13
20250106,092500,26431000,7290,7290,7290,7290,199
20250106,092400,24980290,7340,7290,7340,7290,491
20250106,092300,21400850,7340,7330,7340,7280,301
20250106,092200,19202280,7310,7310,7310,7310,0
20250106,092100,19202280,7310,7310,7310,7310,100
20250106,092000,18471280,7310,7310,7310,7310,0
20250106,091900,18471280,7310,7310,7310,7310,0
20250106,091800,18471280,7310,7310,7310,7310,122
20250106,091700,17579460,7380,7370,7380,7370,50
20250106,091600,17210550,7380,7380,7380,7380,0
20250106,091500,17210550,7380,7360,7380,7360,240
20250106,091400,15441890,7350,7350,7350,7350,0
20250106,091300,15441890,7350,7350,7350,7350,0
20250106,091200,15441890,7350,7360,7360,7350,339
20250106,091100,12947530,7380,7380,7380,7380,150
20250106,091000,11840530,7380,7380,7380,7380,0
20250106,090900,11840530,7380,7370,7380,7370,325
20250106,090800,9443380,7360,7330,7360,7330,194
20250106,090700,8019920,7300,7300,7300,7300,0
20250106,090600,8019920,7300,7320,7320,7300,326
20250106,090500,5637300,7320,7320,7320,7320,77
20250106,090400,5073660,7380,7370,7380,7370,4
20250106,090300,5044150,7330,7330,7330,7330,8
20250106,090200,4985510,7400,7400,7400,7400,30
20250106,090100,4763510,7410,7410,7410,7410,1
20250106,090000,4756100,7320,7480,7480,7310,647