340930/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,212000,1045808902,1422,1422,1422,1422,7117
20250106,211900,1045808902,1422,1422,1422,1422,0
20250106,211800,1045808902,1422,1422,1422,1422,0
20250106,211700,1045808902,1422,1422,1422,1422,0
20250106,211600,1045808902,1422,1422,1422,1422,0
20250106,211500,1045808902,1422,1422,1422,1422,0
20250106,211400,1045808902,1422,1422,1422,1422,0
20250106,211300,1045808902,1422,1422,1422,1422,0
20250106,211200,1045808902,1422,1422,1422,1422,0
20250106,211100,1045808902,1422,1422,1422,1422,0
20250106,211000,1045808902,1422,1422,1422,1422,0
20250106,210900,1045808902,1422,1422,1422,1422,0
20250106,210800,1045808902,1422,1422,1422,1422,0
20250106,210700,1045808902,1422,1422,1422,1422,0
20250106,210600,1045808902,1422,1422,1422,1422,0
20250106,210500,1045808902,1422,1422,1422,1422,0
20250106,210400,1045808902,1422,1422,1422,1422,0
20250106,210300,1045808902,1422,1422,1422,1422,0
20250106,210200,1045808902,1422,1422,1422,1422,0
20250106,210100,1045808902,1422,1422,1422,1422,0
20250106,210000,1045808902,1422,1422,1422,1422,0
20250106,205900,1045808902,1422,1422,1422,1422,0
20250106,205800,1045808902,1422,1422,1422,1422,0
20250106,205700,1045808902,1422,1422,1422,1422,0
20250106,205600,1045808902,1422,1422,1422,1422,0
20250106,205500,1045808902,1422,1422,1422,1422,0
20250106,205400,1045808902,1422,1422,1422,1422,0
20250106,205300,1045808902,1422,1422,1422,1422,0
20250106,205200,1045808902,1422,1422,1422,1422,0
20250106,205100,1045808902,1422,1422,1422,1422,0
20250106,205000,1045808902,1422,1422,1422,1422,7117
20250106,204900,1045808902,1422,1422,1422,1422,0
20250106,204800,1045808902,1422,1422,1422,1422,0
20250106,204700,1045808902,1422,1422,1422,1422,0
20250106,204600,1045808902,1422,1422,1422,1422,0
20250106,204500,1045808902,1422,1422,1422,1422,0
20250106,204400,1045808902,1422,1422,1422,1422,0
20250106,204300,1045808902,1422,1422,1422,1422,0
20250106,204200,1045808902,1422,1422,1422,1422,0
20250106,204100,1045808902,1422,1422,1422,1422,0
20250106,204000,1045808902,1422,1422,1422,1422,0
20250106,203900,1045808902,1422,1422,1422,1422,0
20250106,203800,1045808902,1422,1422,1422,1422,0
20250106,203700,1045808902,1422,1422,1422,1422,0
20250106,203600,1045808902,1422,1422,1422,1422,0
20250106,203500,1045808902,1422,1422,1422,1422,0
20250106,203400,1045808902,1422,1422,1422,1422,0
20250106,203300,1045808902,1422,1422,1422,1422,0
20250106,203200,1045808902,1422,1422,1422,1422,0
20250106,203100,1045808902,1422,1422,1422,1422,0
20250106,203000,1045808902,1422,1422,1422,1422,0
20250106,202900,1045808902,1422,1422,1422,1422,0
20250106,202800,1045808902,1422,1422,1422,1422,0
20250106,202700,1045808902,1422,1422,1422,1422,0
20250106,202600,1045808902,1422,1422,1422,1422,0
20250106,202500,1045808902,1422,1422,1422,1422,0
20250106,202400,1045808902,1422,1422,1422,1422,0
20250106,202300,1045808902,1422,1422,1422,1422,0
20250106,202200,1045808902,1422,1422,1422,1422,0
20250106,202100,1045808902,1422,1422,1422,1422,0
20250106,202000,1045808902,1422,1422,1422,1422,7117
20250106,201900,1045808902,1422,1422,1422,1422,0
20250106,201800,1045808902,1422,1422,1422,1422,0
20250106,201700,1045808902,1422,1422,1422,1422,0
20250106,201600,1045808902,1422,1422,1422,1422,0
20250106,201500,1045808902,1422,1422,1422,1422,0
20250106,201400,1045808902,1422,1422,1422,1422,0
20250106,201300,1045808902,1422,1422,1422,1422,0
20250106,201200,1045808902,1422,1422,1422,1422,0
20250106,201100,1045808902,1422,1422,1422,1422,0
20250106,201000,1045808902,1422,1422,1422,1422,0
20250106,200900,1045808902,1422,1422,1422,1422,0
20250106,200800,1045808902,1422,1422,1422,1422,0
20250106,200700,1045808902,1422,1422,1422,1422,0
20250106,200600,1045808902,1422,1422,1422,1422,0
20250106,200500,1045808902,1422,1422,1422,1422,0
20250106,200400,1045808902,1422,1422,1422,1422,0
20250106,200300,1045808902,1422,1422,1422,1422,0
20250106,200200,1045808902,1422,1422,1422,1422,0
20250106,200100,1045808902,1422,1422,1422,1422,0
20250106,200000,1045808902,1422,1422,1422,1422,0
20250106,195900,1045808902,1422,1422,1422,1422,0
20250106,195800,1045808902,1422,1422,1422,1422,0
20250106,195700,1045808902,1422,1422,1422,1422,0
20250106,195600,1045808902,1422,1422,1422,1422,0
20250106,195500,1045808902,1422,1422,1422,1422,0
20250106,195400,1045808902,1422,1422,1422,1422,0
20250106,195300,1045808902,1422,1422,1422,1422,0
20250106,195200,1045808902,1422,1422,1422,1422,0
20250106,195100,1045808902,1422,1422,1422,1422,0
20250106,195000,1045808902,1422,1422,1422,1422,7117
20250106,194900,1045808902,1422,1422,1422,1422,0
20250106,194800,1045808902,1422,1422,1422,1422,0
20250106,194700,1045808902,1422,1422,1422,1422,0
20250106,194600,1045808902,1422,1422,1422,1422,0
20250106,194500,1045808902,1422,1422,1422,1422,0
20250106,194400,1045808902,1422,1422,1422,1422,0
20250106,194300,1045808902,1422,1422,1422,1422,0
20250106,194200,1045808902,1422,1422,1422,1422,0
20250106,194100,1045808902,1422,1422,1422,1422,0
20250106,194000,1045808902,1422,1422,1422,1422,0
20250106,193900,1045808902,1422,1422,1422,1422,0
20250106,193800,1045808902,1422,1422,1422,1422,0
20250106,193700,1045808902,1422,1422,1422,1422,0
20250106,193600,1045808902,1422,1422,1422,1422,0
20250106,193500,1045808902,1422,1422,1422,1422,0
20250106,193400,1045808902,1422,1422,1422,1422,0
20250106,193300,1045808902,1422,1422,1422,1422,0
20250106,193200,1045808902,1422,1422,1422,1422,0
20250106,193100,1045808902,1422,1422,1422,1422,0
20250106,193000,1045808902,1422,1422,1422,1422,0
20250106,192900,1045808902,1422,1422,1422,1422,0
20250106,192800,1045808902,1422,1422,1422,1422,0
20250106,192700,1045808902,1422,1422,1422,1422,0
20250106,192600,1045808902,1422,1422,1422,1422,0
20250106,192500,1045808902,1422,1422,1422,1422,0
20250106,192400,1045808902,1422,1422,1422,1422,0
20250106,192300,1045808902,1422,1422,1422,1422,0
20250106,192200,1045808902,1422,1422,1422,1422,0
20250106,192100,1045808902,1422,1422,1422,1422,0
20250106,192000,1045808902,1422,1422,1422,1422,7117
20250106,191900,1045808902,1422,1422,1422,1422,0
20250106,191800,1045808902,1422,1422,1422,1422,0
20250106,191700,1045808902,1422,1422,1422,1422,0
20250106,191600,1045808902,1422,1422,1422,1422,0
20250106,191500,1045808902,1422,1422,1422,1422,0
20250106,191400,1045808902,1422,1422,1422,1422,0
20250106,191300,1045808902,1422,1422,1422,1422,0
20250106,191200,1045808902,1422,1422,1422,1422,0
20250106,191100,1045808902,1422,1422,1422,1422,0
20250106,191000,1045808902,1422,1422,1422,1422,0
20250106,190900,1045808902,1422,1422,1422,1422,0
20250106,190800,1045808902,1422,1422,1422,1422,0
20250106,190700,1045808902,1422,1422,1422,1422,0
20250106,190600,1045808902,1422,1422,1422,1422,0
20250106,190500,1045808902,1422,1422,1422,1422,0
20250106,190400,1045808902,1422,1422,1422,1422,0
20250106,190300,1045808902,1422,1422,1422,1422,0
20250106,190200,1045808902,1422,1422,1422,1422,0
20250106,190100,1045808902,1422,1422,1422,1422,0
20250106,190000,1045808902,1422,1422,1422,1422,0
20250106,185900,1045808902,1422,1422,1422,1422,0
20250106,185800,1045808902,1422,1422,1422,1422,0
20250106,185700,1045808902,1422,1422,1422,1422,0
20250106,185600,1045808902,1422,1422,1422,1422,0
20250106,185500,1045808902,1422,1422,1422,1422,0
20250106,185400,1045808902,1422,1422,1422,1422,0
20250106,185300,1045808902,1422,1422,1422,1422,0
20250106,185200,1045808902,1422,1422,1422,1422,0
20250106,185100,1045808902,1422,1422,1422,1422,0
20250106,185000,1045808902,1422,1422,1422,1422,7117
20250106,184900,1045808902,1422,1422,1422,1422,0
20250106,184800,1045808902,1422,1422,1422,1422,0
20250106,184700,1045808902,1422,1422,1422,1422,0
20250106,184600,1045808902,1422,1422,1422,1422,0
20250106,184500,1045808902,1422,1422,1422,1422,0
20250106,184400,1045808902,1422,1422,1422,1422,0
20250106,184300,1045808902,1422,1422,1422,1422,0
20250106,184200,1045808902,1422,1422,1422,1422,0
20250106,184100,1045808902,1422,1422,1422,1422,0
20250106,184000,1045808902,1422,1422,1422,1422,0
20250106,183900,1045808902,1422,1422,1422,1422,0
20250106,183800,1045808902,1422,1422,1422,1422,0
20250106,183700,1045808902,1422,1422,1422,1422,0
20250106,183600,1045808902,1422,1422,1422,1422,0
20250106,183500,1045808902,1422,1422,1422,1422,0
20250106,183400,1045808902,1422,1422,1422,1422,0
20250106,183300,1045808902,1422,1422,1422,1422,0
20250106,183200,1045808902,1422,1422,1422,1422,0
20250106,183100,1045808902,1422,1422,1422,1422,0
20250106,183000,1045808902,1422,1422,1422,1422,0
20250106,182900,1045808902,1422,1422,1422,1422,0
20250106,182800,1045808902,1422,1422,1422,1422,0
20250106,182700,1045808902,1422,1422,1422,1422,0
20250106,182600,1045808902,1422,1422,1422,1422,0
20250106,182500,1045808902,1422,1422,1422,1422,0
20250106,182400,1045808902,1422,1422,1422,1422,0
20250106,182300,1045808902,1422,1422,1422,1422,0
20250106,182200,1045808902,1422,1422,1422,1422,0
20250106,182100,1045808902,1422,1422,1422,1422,0
20250106,182000,1045808902,1422,1422,1422,1422,7117
20250106,181900,1045808902,1422,1422,1422,1422,0
20250106,181800,1045808902,1422,1422,1422,1422,0
20250106,181700,1045808902,1422,1422,1422,1422,0
20250106,181600,1045808902,1422,1422,1422,1422,0
20250106,181500,1045808902,1422,1422,1422,1422,0
20250106,181400,1045808902,1422,1422,1422,1422,0
20250106,181300,1045808902,1422,1422,1422,1422,0
20250106,181200,1045808902,1422,1422,1422,1422,0
20250106,181100,1045808902,1422,1422,1422,1422,0
20250106,181000,1045808902,1422,1422,1422,1422,0
20250106,180900,1045808902,1422,1422,1422,1422,0
20250106,180800,1045808902,1422,1422,1422,1422,0
20250106,180700,1045808902,1422,1422,1422,1422,0
20250106,180600,1045808902,1422,1422,1422,1422,0
20250106,180500,1045808902,1422,1422,1422,1422,0
20250106,180400,1045808902,1422,1422,1422,1422,0
20250106,180300,1045808902,1422,1422,1422,1422,0
20250106,180200,1045808902,1422,1422,1422,1422,0
20250106,180100,1045808902,1422,1422,1422,1422,0
20250106,180000,1045808902,1422,1422,1422,1422,0
20250106,175900,1045808902,1422,1422,1422,1422,0
20250106,175800,1045808902,1422,1422,1422,1422,0
20250106,175700,1045808902,1422,1422,1422,1422,0
20250106,175600,1045808902,1422,1422,1422,1422,0
20250106,175500,1045808902,1422,1422,1422,1422,0
20250106,175400,1045808902,1422,1422,1422,1422,0
20250106,175300,1045808902,1422,1422,1422,1422,0
20250106,175200,1045808902,1422,1422,1422,1422,0
20250106,175100,1045808902,1422,1422,1422,1422,0
20250106,175000,1045808902,1422,1422,1422,1422,7117
20250106,174900,1045808902,1422,1422,1422,1422,0
20250106,174800,1045808902,1422,1422,1422,1422,0
20250106,174700,1045808902,1422,1422,1422,1422,0
20250106,174600,1045808902,1422,1422,1422,1422,0
20250106,174500,1045808902,1422,1422,1422,1422,0
20250106,174400,1045808902,1422,1422,1422,1422,0
20250106,174300,1045808902,1422,1422,1422,1422,0
20250106,174200,1045808902,1422,1422,1422,1422,0
20250106,174100,1045808902,1422,1422,1422,1422,0
20250106,174000,1045808902,1422,1422,1422,1422,0
20250106,173900,1045808902,1422,1422,1422,1422,0
20250106,173800,1045808902,1422,1422,1422,1422,0
20250106,173700,1045808902,1422,1422,1422,1422,0
20250106,173600,1045808902,1422,1422,1422,1422,0
20250106,173500,1045808902,1422,1422,1422,1422,0
20250106,173400,1045808902,1422,1422,1422,1422,0
20250106,173300,1045808902,1422,1422,1422,1422,0
20250106,173200,1045808902,1422,1422,1422,1422,0
20250106,173100,1045808902,1422,1422,1422,1422,0
20250106,173000,1045808902,1422,1422,1422,1422,0
20250106,172900,1045808902,1422,1422,1422,1422,0
20250106,172800,1045808902,1422,1422,1422,1422,0
20250106,172700,1045808902,1422,1422,1422,1422,0
20250106,172600,1045808902,1422,1422,1422,1422,0
20250106,172500,1045808902,1422,1422,1422,1422,0
20250106,172400,1045808902,1422,1422,1422,1422,0
20250106,172300,1045808902,1422,1422,1422,1422,0
20250106,172200,1045808902,1422,1422,1422,1422,0
20250106,172100,1045808902,1422,1422,1422,1422,0
20250106,172000,1045808902,1422,1422,1422,1422,7117
20250106,171900,1045808902,1422,1422,1422,1422,0
20250106,171800,1045808902,1422,1422,1422,1422,0
20250106,171700,1045808902,1422,1422,1422,1422,0
20250106,171600,1045808902,1422,1422,1422,1422,0
20250106,171500,1045808902,1422,1422,1422,1422,0
20250106,171400,1045808902,1422,1422,1422,1422,0
20250106,171300,1045808902,1422,1422,1422,1422,0
20250106,171200,1045808902,1422,1422,1422,1422,0
20250106,171100,1045808902,1422,1422,1422,1422,0
20250106,171000,1045808902,1422,1422,1422,1422,0
20250106,170900,1045808902,1422,1422,1422,1422,0
20250106,170800,1045808902,1422,1422,1422,1422,0
20250106,170700,1045808902,1422,1422,1422,1422,0
20250106,170600,1045808902,1422,1422,1422,1422,0
20250106,170500,1045808902,1422,1422,1422,1422,0
20250106,170400,1045808902,1422,1422,1422,1422,0
20250106,170300,1045808902,1422,1422,1422,1422,0
20250106,170200,1045808902,1422,1422,1422,1422,0
20250106,170100,1045808902,1422,1422,1422,1422,0
20250106,170000,1045808902,1422,1422,1422,1422,0
20250106,165900,1045808902,1422,1422,1422,1422,0
20250106,165800,1045808902,1422,1422,1422,1422,0
20250106,165700,1045808902,1422,1422,1422,1422,0
20250106,165600,1045808902,1422,1422,1422,1422,0
20250106,165500,1045808902,1422,1422,1422,1422,0
20250106,165400,1045808902,1422,1422,1422,1422,0
20250106,165300,1045808902,1422,1422,1422,1422,0
20250106,165200,1045808902,1422,1422,1422,1422,0
20250106,165100,1045808902,1422,1422,1422,1422,0
20250106,165000,1045808902,1422,1422,1422,1422,7117
20250106,164900,1045808902,1422,1422,1422,1422,0
20250106,164800,1045808902,1422,1422,1422,1422,0
20250106,164700,1045808902,1422,1422,1422,1422,0
20250106,164600,1045808902,1422,1422,1422,1422,0
20250106,164500,1045808902,1422,1422,1422,1422,0
20250106,164400,1045808902,1422,1422,1422,1422,0
20250106,164300,1045808902,1422,1422,1422,1422,0
20250106,164200,1045808902,1422,1422,1422,1422,0
20250106,164100,1045808902,1422,1422,1422,1422,0
20250106,164000,1045808902,1422,1422,1422,1422,0
20250106,163900,1045808902,1422,1422,1422,1422,0
20250106,163800,1045808902,1422,1422,1422,1422,0
20250106,163700,1045808902,1422,1422,1422,1422,0
20250106,163600,1045808902,1422,1422,1422,1422,0
20250106,163500,1045808902,1422,1422,1422,1422,0
20250106,163400,1045808902,1422,1422,1422,1422,0
20250106,163300,1045808902,1422,1422,1422,1422,0
20250106,163200,1045808902,1422,1422,1422,1422,0
20250106,163100,1045808902,1422,1422,1422,1422,0
20250106,163000,1045808902,1422,1422,1422,1422,0
20250106,162900,1045808902,1422,1422,1422,1422,0
20250106,162800,1045808902,1422,1422,1422,1422,0
20250106,162700,1045808902,1422,1422,1422,1422,0
20250106,162600,1045808902,1422,1422,1422,1422,0
20250106,162500,1045808902,1422,1422,1422,1422,0
20250106,162400,1045808902,1422,1422,1422,1422,0
20250106,162300,1045808902,1422,1422,1422,1422,0
20250106,162200,1045808902,1422,1422,1422,1422,0
20250106,162100,1045808902,1422,1422,1422,1422,0
20250106,162000,1045808902,1422,1422,1422,1422,7117
20250106,161900,1045808902,1422,1422,1422,1422,0
20250106,161800,1045808902,1422,1422,1422,1422,0
20250106,161700,1045808902,1422,1422,1422,1422,0
20250106,161600,1045808902,1422,1422,1422,1422,0
20250106,161500,1045808902,1422,1422,1422,1422,0
20250106,161400,1045808902,1422,1422,1422,1422,0
20250106,161300,1045808902,1422,1422,1422,1422,0
20250106,161200,1045808902,1422,1422,1422,1422,0
20250106,161100,1045808902,1422,1422,1422,1422,0
20250106,161000,1045808902,1422,1422,1422,1422,0
20250106,160900,1045808902,1422,1422,1422,1422,0
20250106,160800,1045808902,1422,1422,1422,1422,0
20250106,160700,1045808902,1422,1422,1422,1422,0
20250106,160600,1045808902,1422,1422,1422,1422,0
20250106,160500,1045808902,1422,1422,1422,1422,0
20250106,160400,1045808902,1422,1422,1422,1422,0
20250106,160300,1045808902,1422,1422,1422,1422,0
20250106,160200,1045808902,1422,1422,1422,1422,0
20250106,160100,1045808902,1422,1422,1422,1422,0
20250106,160000,1045808902,1422,1422,1422,1422,0
20250106,155900,1045808902,1422,1422,1422,1422,0
20250106,155800,1045808902,1422,1422,1422,1422,0
20250106,155700,1045808902,1422,1422,1422,1422,0
20250106,155600,1045808902,1422,1422,1422,1422,0
20250106,155500,1045808902,1422,1422,1422,1422,0
20250106,155400,1045808902,1422,1422,1422,1422,0
20250106,155300,1045808902,1422,1422,1422,1422,0
20250106,155200,1045808902,1422,1422,1422,1422,0
20250106,155100,1045808902,1422,1422,1422,1422,0
20250106,155000,1045808902,1422,1422,1422,1422,7117
20250106,154900,1045808902,1422,1422,1422,1422,0
20250106,154800,1045808902,1422,1422,1422,1422,0
20250106,154700,1045808902,1422,1422,1422,1422,0
20250106,154600,1045808902,1422,1422,1422,1422,0
20250106,154500,1045808902,1422,1422,1422,1422,0
20250106,154400,1045808902,1422,1422,1422,1422,0
20250106,154300,1045808902,1422,1422,1422,1422,0
20250106,154200,1045808902,1422,1422,1422,1422,0
20250106,154100,1045808902,1422,1422,1422,1422,0
20250106,154000,1045808902,1422,1422,1422,1422,0
20250106,153900,1045808902,1422,1422,1422,1422,0
20250106,153800,1045808902,1422,1422,1422,1422,0
20250106,153700,1045808902,1422,1422,1422,1422,0
20250106,153600,1045808902,1422,1422,1422,1422,0
20250106,153500,1045808902,1422,1422,1422,1422,0
20250106,153400,1045808902,1422,1422,1422,1422,0
20250106,153300,1045808902,1422,1422,1422,1422,0
20250106,153200,1045808902,1422,1422,1422,1422,0
20250106,153100,1045808902,1422,1422,1422,1422,0
20250106,153000,1045808902,1422,1422,1422,1422,7117
20250106,152900,1035688528,1419,1419,1419,1419,0
20250106,152800,1035688528,1419,1419,1419,1419,0
20250106,152700,1035688528,1419,1419,1419,1419,0
20250106,152600,1035688528,1419,1419,1419,1419,0
20250106,152500,1035688528,1419,1419,1419,1419,0
20250106,152400,1035688528,1419,1419,1419,1419,0
20250106,152300,1035688528,1419,1419,1419,1419,0
20250106,152200,1035688528,1419,1419,1419,1419,0
20250106,152100,1035688528,1419,1419,1419,1419,0
20250106,152000,1035688528,1419,1419,1419,1419,0
20250106,151900,1035688528,1419,1417,1419,1417,1449
20250106,151800,1033635225,1416,1416,1416,1416,0
20250106,151700,1033635225,1416,1419,1419,1416,439
20250106,151600,1033013571,1419,1419,1419,1419,466
20250106,151500,1032352317,1419,1419,1419,1419,4
20250106,151400,1032346641,1419,1419,1419,1419,4
20250106,151300,1032340965,1419,1420,1420,1419,190
20250106,151200,1032071352,1419,1415,1419,1415,1558
20250106,151100,1029861402,1415,1415,1415,1415,103
20250106,151000,1029715657,1415,1412,1415,1412,1716
20250106,150900,1027292647,1414,1414,1414,1414,6
20250106,150800,1027284163,1415,1415,1415,1415,3
20250106,150700,1027279918,1407,1414,1414,1407,382
20250106,150600,1026742372,1414,1416,1416,1414,18
20250106,150500,1026716918,1416,1413,1416,1413,7
20250106,150400,1026707024,1413,1414,1414,1413,1898
20250106,150300,1024023258,1413,1413,1413,1413,0
20250106,150200,1024023258,1413,1414,1414,1413,10
20250106,150100,1024009119,1414,1414,1414,1414,3
20250106,150000,1024004877,1414,1416,1416,1414,5
20250106,145900,1023997800,1416,1416,1416,1416,1
20250106,145800,1023996384,1407,1416,1416,1407,125
20250106,145700,1023820491,1416,1416,1416,1416,4
20250106,145600,1023814827,1416,1416,1416,1416,3
20250106,145500,1023810579,1416,1416,1416,1416,4
20250106,145400,1023804915,1416,1416,1416,1416,4
20250106,145300,1023799251,1416,1416,1416,1416,4
20250106,145200,1023793587,1416,1416,1416,1416,4
20250106,145100,1023787923,1416,1416,1416,1416,3
20250106,145000,1023783675,1416,1416,1416,1416,11
20250106,144900,1023768099,1416,1416,1416,1416,1
20250106,144800,1023766683,1406,1418,1418,1406,6
20250106,144700,1023758198,1418,1410,1418,1402,6001
20250106,144600,1015322514,1410,1420,1420,1410,82
20250106,144500,1015206884,1420,1420,1420,1420,0
20250106,144400,1015206884,1420,1420,1420,1420,1
20250106,144300,1015205464,1410,1410,1410,1410,1593
20250106,144200,1012959334,1410,1420,1420,1410,1001
20250106,144100,1011545651,1415,1415,1415,1415,0
20250106,144000,1011545651,1415,1415,1420,1415,3011
20250106,143900,1007285066,1415,1415,1420,1415,11
20250106,143800,1007269476,1420,1423,1423,1415,2458
20250106,143700,1003777515,1422,1420,1422,1420,5043
20250106,143600,996607169,1422,1422,1422,1422,250
20250106,143500,996251669,1422,1420,1422,1420,300
20250106,143400,995825231,1420,1420,1420,1420,0
20250106,143300,995825231,1420,1420,1420,1420,0
20250106,143200,995825231,1420,1421,1421,1420,1080
20250106,143100,994291168,1421,1422,1422,1421,608
20250106,143000,993427192,1421,1421,1421,1421,1
20250106,142900,993425771,1421,1421,1421,1421,281
20250106,142800,993026470,1421,1421,1422,1421,319
20250106,142700,992573160,1421,1421,1421,1421,0
20250106,142600,992573160,1421,1421,1421,1421,120
20250106,142500,992402640,1421,1420,1421,1420,259
20250106,142400,992034689,1420,1420,1420,1420,7
20250106,142300,992024749,1420,1420,1420,1420,0
20250106,142200,992024749,1420,1420,1420,1420,15
20250106,142100,992003449,1420,1420,1420,1420,0
20250106,142000,992003449,1420,1419,1420,1419,705
20250106,141900,991003053,1419,1419,1419,1419,0
20250106,141800,991003053,1419,1419,1419,1419,0
20250106,141700,991003053,1419,1419,1419,1419,1022
20250106,141600,989552835,1419,1419,1419,1419,2
20250106,141500,989549997,1419,1419,1419,1419,0
20250106,141400,989549997,1419,1419,1419,1419,6
20250106,141300,989541483,1419,1419,1419,1419,0
20250106,141200,989541483,1419,1419,1419,1419,0
20250106,141100,989541483,1419,1419,1419,1419,347
20250106,141000,989049090,1420,1419,1420,1419,320
20250106,140900,988595008,1419,1412,1419,1412,1180
20250106,140800,986922113,1412,1407,1412,1407,1089
20250106,140700,985387487,1407,1407,1407,1407,211
20250106,140600,985090610,1407,1407,1407,1407,0
20250106,140500,985090610,1407,1407,1410,1407,120
20250106,140400,984921470,1407,1407,1407,1407,0
20250106,140300,984921470,1407,1407,1407,1407,14
20250106,140200,984901772,1407,1407,1407,1407,1
20250106,140100,984900365,1400,1400,1400,1400,0
20250106,140000,984900365,1400,1404,1404,1400,29
20250106,135900,984859733,1407,1407,1407,1407,0
20250106,135800,984859733,1407,1407,1407,1407,0
20250106,135700,984859733,1407,1407,1407,1407,1
20250106,135600,984858326,1402,1402,1402,1402,0
20250106,135500,984858326,1402,1407,1407,1402,2
20250106,135400,984855517,1402,1402,1402,1402,0
20250106,135300,984855517,1402,1402,1402,1402,0
20250106,135200,984855517,1402,1402,1402,1402,0
20250106,135100,984855517,1402,1407,1407,1400,2102
20250106,135000,981898758,1407,1407,1407,1407,14
20250106,134900,981879060,1407,1407,1407,1407,289
20250106,134800,981472437,1407,1407,1407,1407,207
20250106,134700,981181188,1407,1407,1407,1407,832
20250106,134600,980010564,1407,1408,1409,1407,908
20250106,134500,978732295,1409,1409,1409,1409,16
20250106,134400,978709751,1408,1408,1408,1408,0
20250106,134300,978709751,1408,1408,1408,1408,200
20250106,134200,978428151,1407,1407,1407,1407,0
20250106,134100,978428151,1407,1408,1408,1407,101
20250106,134000,978286043,1407,1407,1407,1407,26
20250106,133900,978249461,1407,1408,1408,1407,16
20250106,133800,978226948,1407,1407,1408,1407,203
20250106,133700,977941305,1407,1407,1408,1406,6
20250106,133600,977932862,1408,1408,1408,1408,1
20250106,133500,977931454,1403,1403,1403,1403,0
20250106,133400,977931454,1403,1403,1403,1403,1
20250106,133300,977930051,1410,1410,1410,1410,0
20250106,133200,977930051,1410,1410,1410,1410,1
20250106,133100,977928641,1410,1410,1410,1410,0
20250106,133000,977928641,1410,1410,1410,1410,2
20250106,132900,977925821,1410,1410,1410,1410,0
20250106,132800,977925821,1410,1410,1410,1410,0
20250106,132700,977925821,1410,1410,1410,1410,0
20250106,132600,977925821,1410,1410,1410,1410,0
20250106,132500,977925821,1410,1410,1410,1410,8
20250106,132400,977914541,1410,1410,1410,1410,10
20250106,132300,977900441,1410,1410,1410,1410,0
20250106,132200,977900441,1410,1410,1410,1410,0
20250106,132100,977900441,1410,1410,1410,1410,0
20250106,132000,977900441,1410,1410,1410,1410,0
20250106,131900,977900441,1410,1410,1410,1410,10
20250106,131800,977886341,1410,1410,1410,1410,15
20250106,131700,977865191,1404,1404,1404,1404,0
20250106,131600,977865191,1404,1412,1412,1404,85
20250106,131500,977745843,1411,1411,1411,1411,0
20250106,131400,977745843,1411,1411,1411,1411,68
20250106,131300,977649895,1411,1411,1411,1411,1
20250106,131200,977648484,1410,1410,1410,1410,0
20250106,131100,977648484,1410,1400,1410,1400,163
20250106,131000,977420274,1397,1397,1397,1397,500
20250106,130900,976721774,1397,1393,1397,1393,807
20250106,130800,975595355,1391,1391,1391,1391,50
20250106,130700,975525805,1391,1392,1392,1391,2
20250106,130600,975523022,1392,1392,1392,1392,43
20250106,130500,975463166,1393,1393,1393,1393,0
20250106,130400,975463166,1393,1390,1393,1390,21
20250106,130300,975433973,1390,1391,1391,1390,10
20250106,130200,975420068,1395,1394,1395,1390,1004
20250106,130100,974023896,1396,1396,1396,1396,0
20250106,130000,974023896,1396,1396,1396,1396,0
20250106,125900,974023896,1396,1396,1396,1396,0
20250106,125800,974023896,1396,1394,1397,1394,292
20250106,125700,973616594,1390,1391,1391,1390,300
20250106,125600,973199493,1390,1390,1390,1390,0
20250106,125500,973199493,1390,1390,1390,1390,0
20250106,125400,973199493,1390,1390,1390,1390,120
20250106,125300,973032693,1390,1390,1390,1390,0
20250106,125200,973032693,1390,1394,1394,1390,1182
20250106,125100,971386585,1395,1395,1395,1395,13
20250106,125000,971368450,1395,1396,1396,1395,160
20250106,124900,971145100,1396,1396,1396,1396,7
20250106,124800,971135328,1396,1397,1397,1396,6
20250106,124700,971126947,1398,1400,1400,1398,5
20250106,124600,971119951,1400,1400,1400,1400,2
20250106,124500,971117151,1401,1401,1401,1401,1
20250106,124400,971115750,1401,1401,1401,1401,1
20250106,124300,971114349,1401,1401,1401,1401,0
20250106,124200,971114349,1401,1401,1401,1401,2
20250106,124100,971111547,1401,1401,1401,1395,834
20250106,124000,969948081,1395,1395,1395,1395,1000
20250106,123900,968553081,1396,1396,1401,1396,1002
20250106,123800,967154284,1402,1401,1402,1401,2
20250106,123700,967151481,1396,1399,1404,1396,2183
20250106,123600,964094983,1405,1398,1405,1398,161
20250106,123500,963869898,1398,1398,1398,1398,0
20250106,123400,963869898,1398,1398,1398,1398,204
20250106,123300,963584706,1398,1398,1398,1398,0
20250106,123200,963584706,1398,1400,1400,1398,879
20250106,123100,962354244,1400,1406,1406,1400,16350
20250106,123000,939448345,1406,1406,1406,1406,80
20250106,122900,939335865,1406,1412,1412,1406,151
20250106,122800,939123553,1406,1406,1406,1406,0
20250106,122700,939123553,1406,1406,1406,1406,11
20250106,122600,939108087,1406,1406,1406,1406,10
20250106,122500,939094027,1412,1409,1412,1406,2501
20250106,122400,935575349,1409,1416,1416,1409,101
20250106,122300,935433033,1409,1409,1409,1409,20
20250106,122200,935404853,1409,1409,1409,1409,4182
20250106,122100,929512415,1409,1410,1419,1409,381
20250106,122000,928975536,1409,1418,1418,1409,589
20250106,121900,928144363,1418,1418,1418,1418,31
20250106,121800,928100405,1418,1418,1418,1418,0
20250106,121700,928100405,1418,1418,1418,1418,48
20250106,121600,928032341,1418,1418,1418,1418,581
20250106,121500,927208483,1418,1411,1418,1411,73
20250106,121400,927105461,1411,1411,1411,1411,1
20250106,121300,927104050,1411,1413,1413,1411,1009
20250106,121200,925679648,1413,1413,1413,1413,1
20250106,121100,925678235,1413,1413,1413,1413,0
20250106,121000,925678235,1413,1418,1418,1413,66
20250106,120900,925584797,1418,1418,1418,1418,1
20250106,120800,925583379,1413,1413,1413,1413,119
20250106,120700,925415232,1413,1413,1413,1413,0
20250106,120600,925415232,1413,1413,1413,1413,30
20250106,120500,925372842,1413,1413,1413,1413,100
20250106,120400,925231542,1413,1419,1419,1413,2
20250106,120300,925228710,1419,1419,1419,1419,3
20250106,120200,925224453,1412,1416,1416,1412,3000
20250106,120100,920984832,1424,1424,1424,1424,0
20250106,120000,920984832,1424,1424,1424,1424,0
20250106,115900,920984832,1424,1424,1424,1424,0
20250106,115800,920984832,1424,1424,1424,1424,0
20250106,115700,920984832,1424,1424,1424,1424,0
20250106,115600,920984832,1424,1424,1424,1424,1
20250106,115500,920983408,1414,1414,1414,1414,1
20250106,115400,920981994,1414,1426,1426,1414,179
20250106,115300,920728791,1426,1425,1426,1425,103
20250106,115200,920582015,1414,1414,1414,1413,2188
20250106,115100,917488276,1414,1418,1418,1413,4700
20250106,115000,910840937,1418,1419,1419,1418,1123
20250106,114900,909248373,1427,1427,1427,1427,71
20250106,114800,909147056,1420,1420,1420,1420,0
20250106,114700,909147056,1420,1420,1420,1420,701
20250106,114600,908151636,1427,1420,1427,1420,58
20250106,114500,908069269,1420,1420,1420,1420,34
20250106,114400,908020989,1426,1426,1426,1426,50
20250106,114300,907949689,1428,1428,1428,1428,1
20250106,114200,907948261,1420,1420,1420,1420,440
20250106,114100,907323461,1428,1428,1428,1428,28
20250106,114000,907283477,1428,1420,1428,1419,4464
20250106,113900,900948088,1429,1427,1429,1427,592
20250106,113800,900102246,1428,1427,1428,1427,50
20250106,113700,900030886,1427,1422,1427,1418,499
20250106,113600,899322215,1420,1420,1420,1420,0
20250106,113500,899322215,1420,1420,1420,1420,310
20250106,113400,898882015,1419,1419,1419,1419,0
20250106,113300,898882015,1419,1419,1419,1419,0
20250106,113200,898882015,1419,1419,1419,1419,0
20250106,113100,898882015,1419,1419,1419,1419,400
20250106,113000,898314415,1419,1419,1419,1419,0
20250106,112900,898314415,1419,1419,1419,1419,0
20250106,112800,898314415,1419,1419,1419,1419,0
20250106,112700,898314415,1419,1419,1419,1419,100
20250106,112600,898172515,1427,1427,1427,1427,1
20250106,112500,898171088,1418,1418,1418,1418,0
20250106,112400,898171088,1418,1418,1418,1418,11
20250106,112300,898155490,1415,1418,1418,1415,5781
20250106,112200,889958035,1419,1421,1421,1419,4183
20250106,112100,884014227,1421,1421,1421,1421,300
20250106,112000,883587927,1421,1421,1421,1421,0
20250106,111900,883587927,1421,1426,1426,1421,276
20250106,111800,883195687,1426,1427,1427,1426,6
20250106,111700,883187129,1427,1429,1429,1427,5
20250106,111600,883179991,1428,1425,1429,1425,25
20250106,111500,883144320,1428,1427,1428,1420,1217
20250106,111400,881411403,1428,1428,1428,1428,11
20250106,111300,881395695,1426,1419,1426,1419,1201
20250106,111200,879685005,1419,1414,1419,1414,1245
20250106,111100,877923316,1413,1417,1417,1413,320
20250106,111000,877470951,1418,1417,1420,1417,239
20250106,110900,877132231,1417,1417,1417,1410,509
20250106,110800,876413970,1420,1420,1420,1420,0
20250106,110700,876413970,1420,1410,1420,1409,1871
20250106,110600,873775855,1410,1418,1421,1410,1855
20250106,110500,871152303,1418,1419,1419,1418,1747
20250106,110400,868674934,1420,1419,1420,1419,61
20250106,110300,868588366,1422,1423,1425,1417,14190
20250106,110200,848442912,1428,1425,1428,1424,205
20250106,110100,848150986,1425,1427,1434,1425,1134
20250106,110000,846534250,1427,1437,1437,1427,180
20250106,105900,846277090,1437,1427,1440,1425,1606
20250106,105800,843985829,1440,1433,1440,1424,2879
20250106,105700,839855642,1424,1426,1433,1424,3385
20250106,105600,835031405,1426,1426,1427,1426,400
20250106,105500,834461002,1434,1431,1434,1425,777
20250106,105400,833351631,1431,1431,1434,1431,2642
20250106,105300,829570823,1431,1436,1436,1424,370
20250106,105200,829043813,1426,1440,1440,1426,967
20250106,105100,827660483,1440,1424,1441,1424,8984
20250106,105000,814795583,1433,1437,1437,1410,19627
20250106,104900,786779508,1432,1441,1441,1432,8299
20250106,104800,774860949,1446,1452,1452,1441,6160
20250106,104700,765957631,1452,1452,1452,1451,67
20250106,104600,765860360,1451,1451,1459,1451,1733
20250106,104500,763341481,1451,1467,1467,1451,1191
20250106,104400,761612232,1450,1461,1461,1445,8747
20250106,104300,748907172,1460,1477,1477,1460,2899
20250106,104200,744654533,1477,1490,1496,1477,2680
20250106,104100,740664663,1491,1491,1491,1490,17347
20250106,104000,714817319,1490,1492,1492,1489,19251
20250106,103900,686118623,1492,1499,1509,1492,3435
20250106,103800,680982760,1492,1502,1535,1492,19465
20250106,103700,651778304,1498,1493,1538,1477,25087
20250106,103600,613979531,1507,1505,1538,1491,30344
20250106,103500,568089454,1491,1477,1521,1477,13113
20250106,103400,548493226,1477,1465,1485,1462,9397
20250106,103300,534700240,1464,1490,1490,1464,5195
20250106,103200,527031750,1495,1493,1503,1473,9889
20250106,103100,512364836,1494,1509,1517,1494,10953
20250106,103000,495891514,1507,1539,1539,1507,12231
20250106,102900,477308900,1539,1552,1560,1527,10918
20250106,102800,460421111,1551,1578,1586,1550,58605
20250106,102700,368939325,1566,1519,1595,1512,35526
20250106,102600,313563045,1526,1519,1534,1518,6943
20250106,102500,303021140,1518,1528,1536,1518,8154
20250106,102400,290561297,1528,1529,1578,1518,60131
20250106,102300,197061046,1529,1525,1529,1525,8715
20250106,102200,183768770,1517,1517,1517,1517,0
20250106,102100,183768770,1517,1509,1517,1500,8757
20250106,102000,170519553,1510,1512,1512,1489,7654
20250106,101900,159011762,1508,1515,1515,1489,5531
20250106,101800,150699639,1514,1493,1517,1488,16736
20250106,101700,125579307,1493,1464,1493,1464,7718
20250106,101600,114181831,1464,1444,1464,1444,6848
20250106,101500,104220703,1444,1441,1444,1440,830
20250106,101400,103024332,1440,1439,1441,1431,501
20250106,101300,102303758,1431,1440,1440,1431,208
20250106,101200,102004721,1438,1440,1440,1438,542
20250106,101100,101224250,1440,1431,1440,1431,1157
20250106,101000,99561299,1430,1430,1430,1430,37
20250106,100900,99508389,1437,1437,1437,1430,14
20250106,100800,99488278,1430,1429,1437,1429,731
20250106,100700,98437877,1437,1436,1437,1429,465
20250106,100600,97770175,1436,1431,1436,1428,2644
20250106,100500,93977860,1431,1424,1431,1424,3840
20250106,100400,88496366,1424,1423,1424,1423,408
20250106,100300,87915777,1424,1422,1424,1422,1391
20250106,100200,85936736,1422,1422,1422,1422,30
20250106,100100,85894076,1422,1422,1422,1422,154
20250106,100000,85675088,1423,1422,1423,1415,404
20250106,095900,85100387,1422,1415,1423,1415,627
20250106,095800,84209165,1420,1415,1420,1415,219
20250106,095700,83898280,1415,1421,1421,1415,642
20250106,095600,82986850,1418,1424,1425,1418,583
20250106,095500,82156945,1423,1423,1423,1423,324
20250106,095400,81695893,1423,1411,1423,1411,4485
20250106,095300,75346082,1410,1404,1410,1404,278
20250106,095200,74955068,1411,1411,1411,1404,177
20250106,095100,74705391,1404,1411,1411,1404,208
20250106,095000,74411966,1411,1404,1411,1404,7
20250106,094900,74402110,1404,1411,1411,1403,7172
20250106,094800,64289760,1412,1415,1415,1398,1905
20250106,094700,61603284,1413,1416,1417,1406,423
20250106,094600,61005326,1413,1416,1416,1401,95
20250106,094500,60870849,1415,1395,1415,1393,2583
20250106,094400,57239537,1395,1389,1395,1375,9386
20250106,094300,44201472,1375,1369,1389,1369,2990
20250106,094200,40059649,1379,1367,1379,1367,8594
20250106,094100,28253809,1369,1367,1369,1345,356
20250106,094000,27767148,1367,1367,1367,1367,0
20250106,093900,27767148,1367,1366,1368,1366,1637
20250106,093800,25529711,1366,1359,1366,1359,8411
20250106,093700,14050757,1338,1357,1357,1338,32
20250106,093600,14007506,1357,1357,1357,1357,0
20250106,093500,14007506,1357,1357,1357,1357,1
20250106,093400,14006149,1356,1356,1356,1356,0
20250106,093300,14006149,1356,1357,1357,1356,20
20250106,093200,13979028,1356,1356,1356,1356,80
20250106,093100,13870548,1355,1355,1355,1355,0
20250106,093000,13870548,1355,1355,1355,1355,0
20250106,092900,13870548,1355,1355,1355,1355,817
20250106,092800,12763513,1355,1355,1355,1355,3
20250106,092700,12759448,1355,1355,1355,1355,0
20250106,092600,12759448,1355,1355,1355,1355,0
20250106,092500,12759448,1355,1355,1355,1355,1
20250106,092400,12758093,1333,1333,1333,1333,100
20250106,092300,12624793,1355,1356,1356,1334,251
20250106,092200,12288838,1356,1356,1356,1356,54
20250106,092100,12215614,1356,1356,1356,1356,1
20250106,092000,12214258,1356,1356,1356,1356,0
20250106,091900,12214258,1356,1356,1356,1356,1
20250106,091800,12212902,1356,1356,1356,1356,0
20250106,091700,12212902,1356,1335,1356,1335,401
20250106,091600,11677546,1335,1335,1335,1335,224
20250106,091500,11378506,1361,1361,1361,1361,1
20250106,091400,11377145,1361,1340,1361,1334,1366
20250106,091300,9551984,1362,1362,1362,1362,299
20250106,091200,9144746,1362,1363,1363,1362,701
20250106,091100,8189484,1364,1359,1365,1359,561
20250106,091000,7426879,1334,1334,1334,1334,25
20250106,090900,7393529,1366,1366,1366,1366,10
20250106,090800,7379869,1367,1333,1367,1333,23
20250106,090700,7348463,1367,1367,1367,1367,74
20250106,090600,7247305,1368,1368,1368,1368,0
20250106,090500,7247305,1368,1368,1368,1367,573
20250106,090400,6463449,1370,1369,1370,1369,100
20250106,090300,6326486,1372,1371,1373,1331,1854
20250106,090200,3783499,1372,1325,1375,1325,565
20250106,090100,3009061,1374,1322,1376,1322,82
20250106,090000,2896496,1376,1380,1380,1321,2099