KissMeData/340930/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,212000,85609209,1405,1405,1405,1405,1016
20250107,211900,85609209,1405,1405,1405,1405,0
20250107,211800,85609209,1405,1405,1405,1405,0
20250107,211700,85609209,1405,1405,1405,1405,0
20250107,211600,85609209,1405,1405,1405,1405,0
20250107,211500,85609209,1405,1405,1405,1405,0
20250107,211400,85609209,1405,1405,1405,1405,0
20250107,211300,85609209,1405,1405,1405,1405,0
20250107,211200,85609209,1405,1405,1405,1405,0
20250107,211100,85609209,1405,1405,1405,1405,0
20250107,211000,85609209,1405,1405,1405,1405,0
20250107,210900,85609209,1405,1405,1405,1405,0
20250107,210800,85609209,1405,1405,1405,1405,0
20250107,210700,85609209,1405,1405,1405,1405,0
20250107,210600,85609209,1405,1405,1405,1405,0
20250107,210500,85609209,1405,1405,1405,1405,0
20250107,210400,85609209,1405,1405,1405,1405,0
20250107,210300,85609209,1405,1405,1405,1405,0
20250107,210200,85609209,1405,1405,1405,1405,0
20250107,210100,85609209,1405,1405,1405,1405,0
20250107,210000,85609209,1405,1405,1405,1405,0
20250107,205900,85609209,1405,1405,1405,1405,0
20250107,205800,85609209,1405,1405,1405,1405,0
20250107,205700,85609209,1405,1405,1405,1405,0
20250107,205600,85609209,1405,1405,1405,1405,0
20250107,205500,85609209,1405,1405,1405,1405,0
20250107,205400,85609209,1405,1405,1405,1405,0
20250107,205300,85609209,1405,1405,1405,1405,0
20250107,205200,85609209,1405,1405,1405,1405,0
20250107,205100,85609209,1405,1405,1405,1405,0
20250107,205000,85609209,1405,1405,1405,1405,1016
20250107,204900,85609209,1405,1405,1405,1405,0
20250107,204800,85609209,1405,1405,1405,1405,0
20250107,204700,85609209,1405,1405,1405,1405,0
20250107,204600,85609209,1405,1405,1405,1405,0
20250107,204500,85609209,1405,1405,1405,1405,0
20250107,204400,85609209,1405,1405,1405,1405,0
20250107,204300,85609209,1405,1405,1405,1405,0
20250107,204200,85609209,1405,1405,1405,1405,0
20250107,204100,85609209,1405,1405,1405,1405,0
20250107,204000,85609209,1405,1405,1405,1405,0
20250107,203900,85609209,1405,1405,1405,1405,0
20250107,203800,85609209,1405,1405,1405,1405,0
20250107,203700,85609209,1405,1405,1405,1405,0
20250107,203600,85609209,1405,1405,1405,1405,0
20250107,203500,85609209,1405,1405,1405,1405,0
20250107,203400,85609209,1405,1405,1405,1405,0
20250107,203300,85609209,1405,1405,1405,1405,0
20250107,203200,85609209,1405,1405,1405,1405,0
20250107,203100,85609209,1405,1405,1405,1405,0
20250107,203000,85609209,1405,1405,1405,1405,0
20250107,202900,85609209,1405,1405,1405,1405,0
20250107,202800,85609209,1405,1405,1405,1405,0
20250107,202700,85609209,1405,1405,1405,1405,0
20250107,202600,85609209,1405,1405,1405,1405,0
20250107,202500,85609209,1405,1405,1405,1405,0
20250107,202400,85609209,1405,1405,1405,1405,0
20250107,202300,85609209,1405,1405,1405,1405,0
20250107,202200,85609209,1405,1405,1405,1405,0
20250107,202100,85609209,1405,1405,1405,1405,0
20250107,202000,85609209,1405,1405,1405,1405,1016
20250107,201900,85609209,1405,1405,1405,1405,0
20250107,201800,85609209,1405,1405,1405,1405,0
20250107,201700,85609209,1405,1405,1405,1405,0
20250107,201600,85609209,1405,1405,1405,1405,0
20250107,201500,85609209,1405,1405,1405,1405,0
20250107,201400,85609209,1405,1405,1405,1405,0
20250107,201300,85609209,1405,1405,1405,1405,0
20250107,201200,85609209,1405,1405,1405,1405,0
20250107,201100,85609209,1405,1405,1405,1405,0
20250107,201000,85609209,1405,1405,1405,1405,0
20250107,200900,85609209,1405,1405,1405,1405,0
20250107,200800,85609209,1405,1405,1405,1405,0
20250107,200700,85609209,1405,1405,1405,1405,0
20250107,200600,85609209,1405,1405,1405,1405,0
20250107,200500,85609209,1405,1405,1405,1405,0
20250107,200400,85609209,1405,1405,1405,1405,0
20250107,200300,85609209,1405,1405,1405,1405,0
20250107,200200,85609209,1405,1405,1405,1405,0
20250107,200100,85609209,1405,1405,1405,1405,0
20250107,200000,85609209,1405,1405,1405,1405,0
20250107,195900,85609209,1405,1405,1405,1405,0
20250107,195800,85609209,1405,1405,1405,1405,0
20250107,195700,85609209,1405,1405,1405,1405,0
20250107,195600,85609209,1405,1405,1405,1405,0
20250107,195500,85609209,1405,1405,1405,1405,0
20250107,195400,85609209,1405,1405,1405,1405,0
20250107,195300,85609209,1405,1405,1405,1405,0
20250107,195200,85609209,1405,1405,1405,1405,0
20250107,195100,85609209,1405,1405,1405,1405,0
20250107,195000,85609209,1405,1405,1405,1405,1016
20250107,194900,85609209,1405,1405,1405,1405,0
20250107,194800,85609209,1405,1405,1405,1405,0
20250107,194700,85609209,1405,1405,1405,1405,0
20250107,194600,85609209,1405,1405,1405,1405,0
20250107,194500,85609209,1405,1405,1405,1405,0
20250107,194400,85609209,1405,1405,1405,1405,0
20250107,194300,85609209,1405,1405,1405,1405,0
20250107,194200,85609209,1405,1405,1405,1405,0
20250107,194100,85609209,1405,1405,1405,1405,0
20250107,194000,85609209,1405,1405,1405,1405,0
20250107,193900,85609209,1405,1405,1405,1405,0
20250107,193800,85609209,1405,1405,1405,1405,0
20250107,193700,85609209,1405,1405,1405,1405,0
20250107,193600,85609209,1405,1405,1405,1405,0
20250107,193500,85609209,1405,1405,1405,1405,0
20250107,193400,85609209,1405,1405,1405,1405,0
20250107,193300,85609209,1405,1405,1405,1405,0
20250107,193200,85609209,1405,1405,1405,1405,0
20250107,193100,85609209,1405,1405,1405,1405,0
20250107,193000,85609209,1405,1405,1405,1405,0
20250107,192900,85609209,1405,1405,1405,1405,0
20250107,192800,85609209,1405,1405,1405,1405,0
20250107,192700,85609209,1405,1405,1405,1405,0
20250107,192600,85609209,1405,1405,1405,1405,0
20250107,192500,85609209,1405,1405,1405,1405,0
20250107,192400,85609209,1405,1405,1405,1405,0
20250107,192300,85609209,1405,1405,1405,1405,0
20250107,192200,85609209,1405,1405,1405,1405,0
20250107,192100,85609209,1405,1405,1405,1405,0
20250107,192000,85609209,1405,1405,1405,1405,1016
20250107,191900,85609209,1405,1405,1405,1405,0
20250107,191800,85609209,1405,1405,1405,1405,0
20250107,191700,85609209,1405,1405,1405,1405,0
20250107,191600,85609209,1405,1405,1405,1405,0
20250107,191500,85609209,1405,1405,1405,1405,0
20250107,191400,85609209,1405,1405,1405,1405,0
20250107,191300,85609209,1405,1405,1405,1405,0
20250107,191200,85609209,1405,1405,1405,1405,0
20250107,191100,85609209,1405,1405,1405,1405,0
20250107,191000,85609209,1405,1405,1405,1405,0
20250107,190900,85609209,1405,1405,1405,1405,0
20250107,190800,85609209,1405,1405,1405,1405,0
20250107,190700,85609209,1405,1405,1405,1405,0
20250107,190600,85609209,1405,1405,1405,1405,0
20250107,190500,85609209,1405,1405,1405,1405,0
20250107,190400,85609209,1405,1405,1405,1405,0
20250107,190300,85609209,1405,1405,1405,1405,0
20250107,190200,85609209,1405,1405,1405,1405,0
20250107,190100,85609209,1405,1405,1405,1405,0
20250107,190000,85609209,1405,1405,1405,1405,0
20250107,185900,85609209,1405,1405,1405,1405,0
20250107,185800,85609209,1405,1405,1405,1405,0
20250107,185700,85609209,1405,1405,1405,1405,0
20250107,185600,85609209,1405,1405,1405,1405,0
20250107,185500,85609209,1405,1405,1405,1405,0
20250107,185400,85609209,1405,1405,1405,1405,0
20250107,185300,85609209,1405,1405,1405,1405,0
20250107,185200,85609209,1405,1405,1405,1405,0
20250107,185100,85609209,1405,1405,1405,1405,0
20250107,185000,85609209,1405,1405,1405,1405,1016
20250107,184900,85609209,1405,1405,1405,1405,0
20250107,184800,85609209,1405,1405,1405,1405,0
20250107,184700,85609209,1405,1405,1405,1405,0
20250107,184600,85609209,1405,1405,1405,1405,0
20250107,184500,85609209,1405,1405,1405,1405,0
20250107,184400,85609209,1405,1405,1405,1405,0
20250107,184300,85609209,1405,1405,1405,1405,0
20250107,184200,85609209,1405,1405,1405,1405,0
20250107,184100,85609209,1405,1405,1405,1405,0
20250107,184000,85609209,1405,1405,1405,1405,0
20250107,183900,85609209,1405,1405,1405,1405,0
20250107,183800,85609209,1405,1405,1405,1405,0
20250107,183700,85609209,1405,1405,1405,1405,0
20250107,183600,85609209,1405,1405,1405,1405,0
20250107,183500,85609209,1405,1405,1405,1405,0
20250107,183400,85609209,1405,1405,1405,1405,0
20250107,183300,85609209,1405,1405,1405,1405,0
20250107,183200,85609209,1405,1405,1405,1405,0
20250107,183100,85609209,1405,1405,1405,1405,0
20250107,183000,85609209,1405,1405,1405,1405,0
20250107,182900,85609209,1405,1405,1405,1405,0
20250107,182800,85609209,1405,1405,1405,1405,0
20250107,182700,85609209,1405,1405,1405,1405,0
20250107,182600,85609209,1405,1405,1405,1405,0
20250107,182500,85609209,1405,1405,1405,1405,0
20250107,182400,85609209,1405,1405,1405,1405,0
20250107,182300,85609209,1405,1405,1405,1405,0
20250107,182200,85609209,1405,1405,1405,1405,0
20250107,182100,85609209,1405,1405,1405,1405,0
20250107,182000,85609209,1405,1405,1405,1405,1016
20250107,181900,85609209,1405,1405,1405,1405,0
20250107,181800,85609209,1405,1405,1405,1405,0
20250107,181700,85609209,1405,1405,1405,1405,0
20250107,181600,85609209,1405,1405,1405,1405,0
20250107,181500,85609209,1405,1405,1405,1405,0
20250107,181400,85609209,1405,1405,1405,1405,0
20250107,181300,85609209,1405,1405,1405,1405,0
20250107,181200,85609209,1405,1405,1405,1405,0
20250107,181100,85609209,1405,1405,1405,1405,0
20250107,181000,85609209,1405,1405,1405,1405,0
20250107,180900,85609209,1405,1405,1405,1405,0
20250107,180800,85609209,1405,1405,1405,1405,0
20250107,180700,85609209,1405,1405,1405,1405,0
20250107,180600,85609209,1405,1405,1405,1405,0
20250107,180500,85609209,1405,1405,1405,1405,0
20250107,180400,85609209,1405,1405,1405,1405,0
20250107,180300,85609209,1405,1405,1405,1405,0
20250107,180200,85609209,1405,1405,1405,1405,0
20250107,180100,85609209,1405,1405,1405,1405,0
20250107,180000,85609209,1405,1405,1405,1405,0
20250107,175900,85609209,1405,1405,1405,1405,0
20250107,175800,85609209,1405,1405,1405,1405,0
20250107,175700,85609209,1405,1405,1405,1405,0
20250107,175600,85609209,1405,1405,1405,1405,0
20250107,175500,85609209,1405,1405,1405,1405,0
20250107,175400,85609209,1405,1405,1405,1405,0
20250107,175300,85609209,1405,1405,1405,1405,0
20250107,175200,85609209,1405,1405,1405,1405,0
20250107,175100,85609209,1405,1405,1405,1405,0
20250107,175000,85609209,1405,1405,1405,1405,1016
20250107,174900,85609209,1405,1405,1405,1405,0
20250107,174800,85609209,1405,1405,1405,1405,0
20250107,174700,85609209,1405,1405,1405,1405,0
20250107,174600,85609209,1405,1405,1405,1405,0
20250107,174500,85609209,1405,1405,1405,1405,0
20250107,174400,85609209,1405,1405,1405,1405,0
20250107,174300,85609209,1405,1405,1405,1405,0
20250107,174200,85609209,1405,1405,1405,1405,0
20250107,174100,85609209,1405,1405,1405,1405,0
20250107,174000,85609209,1405,1405,1405,1405,0
20250107,173900,85609209,1405,1405,1405,1405,0
20250107,173800,85609209,1405,1405,1405,1405,0
20250107,173700,85609209,1405,1405,1405,1405,0
20250107,173600,85609209,1405,1405,1405,1405,0
20250107,173500,85609209,1405,1405,1405,1405,0
20250107,173400,85609209,1405,1405,1405,1405,0
20250107,173300,85609209,1405,1405,1405,1405,0
20250107,173200,85609209,1405,1405,1405,1405,0
20250107,173100,85609209,1405,1405,1405,1405,0
20250107,173000,85609209,1405,1405,1405,1405,0
20250107,172900,85609209,1405,1405,1405,1405,0
20250107,172800,85609209,1405,1405,1405,1405,0
20250107,172700,85609209,1405,1405,1405,1405,0
20250107,172600,85609209,1405,1405,1405,1405,0
20250107,172500,85609209,1405,1405,1405,1405,0
20250107,172400,85609209,1405,1405,1405,1405,0
20250107,172300,85609209,1405,1405,1405,1405,0
20250107,172200,85609209,1405,1405,1405,1405,0
20250107,172100,85609209,1405,1405,1405,1405,0
20250107,172000,85609209,1405,1405,1405,1405,1016
20250107,171900,85609209,1405,1405,1405,1405,0
20250107,171800,85609209,1405,1405,1405,1405,0
20250107,171700,85609209,1405,1405,1405,1405,0
20250107,171600,85609209,1405,1405,1405,1405,0
20250107,171500,85609209,1405,1405,1405,1405,0
20250107,171400,85609209,1405,1405,1405,1405,0
20250107,171300,85609209,1405,1405,1405,1405,0
20250107,171200,85609209,1405,1405,1405,1405,0
20250107,171100,85609209,1405,1405,1405,1405,0
20250107,171000,85609209,1405,1405,1405,1405,0
20250107,170900,85609209,1405,1405,1405,1405,0
20250107,170800,85609209,1405,1405,1405,1405,0
20250107,170700,85609209,1405,1405,1405,1405,0
20250107,170600,85609209,1405,1405,1405,1405,0
20250107,170500,85609209,1405,1405,1405,1405,0
20250107,170400,85609209,1405,1405,1405,1405,0
20250107,170300,85609209,1405,1405,1405,1405,0
20250107,170200,85609209,1405,1405,1405,1405,0
20250107,170100,85609209,1405,1405,1405,1405,0
20250107,170000,85609209,1405,1405,1405,1405,0
20250107,165900,85609209,1405,1405,1405,1405,0
20250107,165800,85609209,1405,1405,1405,1405,0
20250107,165700,85609209,1405,1405,1405,1405,0
20250107,165600,85609209,1405,1405,1405,1405,0
20250107,165500,85609209,1405,1405,1405,1405,0
20250107,165400,85609209,1405,1405,1405,1405,0
20250107,165300,85609209,1405,1405,1405,1405,0
20250107,165200,85609209,1405,1405,1405,1405,0
20250107,165100,85609209,1405,1405,1405,1405,0
20250107,165000,85609209,1405,1405,1405,1405,1016
20250107,164900,85609209,1405,1405,1405,1405,0
20250107,164800,85609209,1405,1405,1405,1405,0
20250107,164700,85609209,1405,1405,1405,1405,0
20250107,164600,85609209,1405,1405,1405,1405,0
20250107,164500,85609209,1405,1405,1405,1405,0
20250107,164400,85609209,1405,1405,1405,1405,0
20250107,164300,85609209,1405,1405,1405,1405,0
20250107,164200,85609209,1405,1405,1405,1405,0
20250107,164100,85609209,1405,1405,1405,1405,0
20250107,164000,85609209,1405,1405,1405,1405,0
20250107,163900,85609209,1405,1405,1405,1405,0
20250107,163800,85609209,1405,1405,1405,1405,0
20250107,163700,85609209,1405,1405,1405,1405,0
20250107,163600,85609209,1405,1405,1405,1405,0
20250107,163500,85609209,1405,1405,1405,1405,0
20250107,163400,85609209,1405,1405,1405,1405,0
20250107,163300,85609209,1405,1405,1405,1405,0
20250107,163200,85609209,1405,1405,1405,1405,0
20250107,163100,85609209,1405,1405,1405,1405,0
20250107,163000,85609209,1405,1405,1405,1405,0
20250107,162900,85609209,1405,1405,1405,1405,0
20250107,162800,85609209,1405,1405,1405,1405,0
20250107,162700,85609209,1405,1405,1405,1405,0
20250107,162600,85609209,1405,1405,1405,1405,0
20250107,162500,85609209,1405,1405,1405,1405,0
20250107,162400,85609209,1405,1405,1405,1405,0
20250107,162300,85609209,1405,1405,1405,1405,0
20250107,162200,85609209,1405,1405,1405,1405,0
20250107,162100,85609209,1405,1405,1405,1405,0
20250107,162000,85609209,1405,1405,1405,1405,1016
20250107,161900,85609209,1405,1405,1405,1405,0
20250107,161800,85609209,1405,1405,1405,1405,0
20250107,161700,85609209,1405,1405,1405,1405,0
20250107,161600,85609209,1405,1405,1405,1405,0
20250107,161500,85609209,1405,1405,1405,1405,0
20250107,161400,85609209,1405,1405,1405,1405,0
20250107,161300,85609209,1405,1405,1405,1405,0
20250107,161200,85609209,1405,1405,1405,1405,0
20250107,161100,85609209,1405,1405,1405,1405,0
20250107,161000,85609209,1405,1405,1405,1405,0
20250107,160900,85609209,1405,1405,1405,1405,0
20250107,160800,85609209,1405,1405,1405,1405,0
20250107,160700,85609209,1405,1405,1405,1405,0
20250107,160600,85609209,1405,1405,1405,1405,0
20250107,160500,85609209,1405,1405,1405,1405,0
20250107,160400,85609209,1405,1405,1405,1405,0
20250107,160300,85609209,1405,1405,1405,1405,0
20250107,160200,85609209,1405,1405,1405,1405,0
20250107,160100,85609209,1405,1405,1405,1405,0
20250107,160000,85609209,1405,1405,1405,1405,0
20250107,155900,85609209,1405,1405,1405,1405,0
20250107,155800,85609209,1405,1405,1405,1405,0
20250107,155700,85609209,1405,1405,1405,1405,0
20250107,155600,85609209,1405,1405,1405,1405,0
20250107,155500,85609209,1405,1405,1405,1405,0
20250107,155400,85609209,1405,1405,1405,1405,0
20250107,155300,85609209,1405,1405,1405,1405,0
20250107,155200,85609209,1405,1405,1405,1405,0
20250107,155100,85609209,1405,1405,1405,1405,0
20250107,155000,85609209,1405,1405,1405,1405,1016
20250107,154900,85609209,1405,1405,1405,1405,0
20250107,154800,85609209,1405,1405,1405,1405,0
20250107,154700,85609209,1405,1405,1405,1405,0
20250107,154600,85609209,1405,1405,1405,1405,0
20250107,154500,85609209,1405,1405,1405,1405,0
20250107,154400,85609209,1405,1405,1405,1405,0
20250107,154300,85609209,1405,1405,1405,1405,0
20250107,154200,85609209,1405,1405,1405,1405,0
20250107,154100,85609209,1405,1405,1405,1405,0
20250107,154000,85609209,1405,1405,1405,1405,0
20250107,153900,85609209,1405,1405,1405,1405,0
20250107,153800,85609209,1405,1405,1405,1405,0
20250107,153700,85609209,1405,1405,1405,1405,0
20250107,153600,85609209,1405,1405,1405,1405,0
20250107,153500,85609209,1405,1405,1405,1405,0
20250107,153400,85609209,1405,1405,1405,1405,0
20250107,153300,85609209,1405,1405,1405,1405,0
20250107,153200,85609209,1405,1405,1405,1405,0
20250107,153100,85609209,1405,1405,1405,1405,0
20250107,153000,85609209,1405,1405,1405,1405,1016
20250107,152900,84181729,1395,1395,1395,1395,0
20250107,152800,84181729,1395,1395,1395,1395,0
20250107,152700,84181729,1395,1395,1395,1395,0
20250107,152600,84181729,1395,1395,1395,1395,0
20250107,152500,84181729,1395,1395,1395,1395,0
20250107,152400,84181729,1395,1395,1395,1395,0
20250107,152300,84181729,1395,1395,1395,1395,0
20250107,152200,84181729,1395,1395,1395,1395,0
20250107,152100,84181729,1395,1395,1395,1395,0
20250107,152000,84181729,1395,1395,1395,1395,0
20250107,151900,84181729,1395,1395,1395,1395,0
20250107,151800,84181729,1395,1395,1395,1395,1039
20250107,151700,82732324,1394,1394,1395,1388,1220
20250107,151600,81033789,1392,1395,1396,1392,2651
20250107,151500,77338934,1393,1393,1393,1393,0
20250107,151400,77338934,1393,1393,1393,1393,98
20250107,151300,77202420,1393,1393,1393,1393,0
20250107,151200,77202420,1393,1394,1396,1388,1479
20250107,151100,75144675,1388,1394,1394,1388,9
20250107,151000,75132141,1396,1396,1396,1396,0
20250107,150900,75132141,1396,1396,1396,1396,0
20250107,150800,75132141,1396,1388,1396,1388,2
20250107,150700,75129357,1384,1384,1384,1384,0
20250107,150600,75129357,1384,1384,1384,1384,0
20250107,150500,75129357,1384,1384,1384,1384,0
20250107,150400,75129357,1384,1386,1386,1384,585
20250107,150300,74319712,1387,1387,1387,1387,0
20250107,150200,74319712,1387,1388,1388,1387,2
20250107,150100,74316937,1389,1393,1396,1389,6
20250107,150000,74308586,1394,1385,1397,1385,355
20250107,145900,73816869,1385,1381,1385,1381,268
20250107,145800,73446129,1381,1379,1381,1379,64
20250107,145700,73357841,1379,1379,1379,1379,0
20250107,145600,73357841,1379,1379,1379,1379,14
20250107,145500,73338535,1379,1379,1379,1379,2
20250107,145400,73335777,1379,1379,1379,1379,1
20250107,145300,73334398,1378,1379,1379,1378,26
20250107,145200,73298568,1380,1382,1382,1380,4
20250107,145100,73293045,1379,1379,1379,1379,121
20250107,145000,73126186,1382,1382,1382,1382,0
20250107,144900,73126186,1382,1382,1382,1382,0
20250107,144800,73126186,1382,1382,1382,1382,22
20250107,144700,73095782,1382,1382,1382,1382,0
20250107,144600,73095782,1382,1382,1382,1379,9
20250107,144500,73083356,1382,1383,1383,1379,11
20250107,144400,73068164,1379,1383,1383,1379,4
20250107,144300,73062640,1379,1379,1379,1379,0
20250107,144200,73062640,1379,1379,1379,1379,6
20250107,144100,73054366,1380,1380,1380,1380,5
20250107,144000,73047466,1381,1381,1381,1381,56
20250107,143900,72970130,1382,1382,1382,1382,0
20250107,143800,72970130,1382,1382,1382,1382,1
20250107,143700,72968748,1381,1381,1381,1381,0
20250107,143600,72968748,1381,1381,1381,1381,0
20250107,143500,72968748,1381,1381,1381,1381,2
20250107,143400,72965986,1382,1382,1382,1382,0
20250107,143300,72965986,1382,1382,1382,1382,0
20250107,143200,72965986,1382,1381,1382,1381,38
20250107,143100,72913498,1380,1380,1380,1380,0
20250107,143000,72913498,1380,1382,1382,1380,27
20250107,142900,72876187,1382,1382,1382,1382,44
20250107,142800,72815379,1382,1379,1382,1379,329
20250107,142700,72361679,1379,1380,1380,1379,6
20250107,142600,72353403,1381,1381,1381,1381,2
20250107,142500,72350641,1382,1382,1382,1382,3
20250107,142400,72346495,1382,1382,1382,1382,0
20250107,142300,72346495,1382,1382,1382,1382,0
20250107,142200,72346495,1382,1382,1382,1382,1
20250107,142100,72345113,1378,1378,1378,1378,0
20250107,142000,72345113,1378,1378,1378,1378,0
20250107,141900,72345113,1378,1382,1382,1378,839
20250107,141800,71187804,1383,1383,1383,1383,0
20250107,141700,71187804,1383,1383,1383,1383,21
20250107,141600,71158761,1383,1383,1383,1383,21
20250107,141500,71129718,1381,1381,1381,1381,0
20250107,141400,71129718,1381,1381,1381,1381,0
20250107,141300,71129718,1381,1381,1381,1381,0
20250107,141200,71129718,1381,1381,1381,1381,0
20250107,141100,71129718,1381,1382,1382,1381,271
20250107,141000,70755466,1383,1383,1383,1383,0
20250107,140900,70755466,1383,1383,1383,1383,0
20250107,140800,70755466,1383,1383,1383,1383,0
20250107,140700,70755466,1383,1383,1383,1383,0
20250107,140600,70755466,1383,1383,1383,1383,0
20250107,140500,70755466,1383,1383,1383,1383,0
20250107,140400,70755466,1383,1383,1383,1383,0
20250107,140300,70755466,1383,1383,1383,1383,1
20250107,140200,70754083,1381,1381,1381,1381,0
20250107,140100,70754083,1381,1382,1382,1381,200
20250107,140000,70477872,1382,1382,1382,1382,515
20250107,135900,69766142,1382,1382,1382,1382,0
20250107,135800,69766142,1382,1382,1382,1382,0
20250107,135700,69766142,1382,1382,1382,1382,0
20250107,135600,69766142,1382,1382,1382,1382,1
20250107,135500,69764760,1382,1382,1382,1382,1
20250107,135400,69763378,1382,1382,1382,1382,2
20250107,135300,69760614,1381,1381,1381,1381,39
20250107,135200,69706755,1381,1381,1381,1381,0
20250107,135100,69706755,1381,1381,1381,1381,0
20250107,135000,69706755,1381,1382,1383,1381,3
20250107,134900,69702609,1383,1383,1383,1376,7
20250107,134800,69692949,1376,1383,1383,1376,12
20250107,134700,69676395,1376,1383,1383,1376,12
20250107,134600,69659836,1377,1383,1383,1377,4
20250107,134500,69654316,1376,1376,1376,1376,0
20250107,134400,69654316,1376,1381,1381,1376,320
20250107,134300,69212826,1384,1384,1384,1384,0
20250107,134200,69212826,1384,1384,1384,1384,0
20250107,134100,69212826,1384,1384,1384,1384,22
20250107,134000,69182378,1384,1384,1384,1384,550
20250107,133900,68421178,1384,1384,1384,1384,3
20250107,133800,68417026,1384,1384,1384,1384,0
20250107,133700,68417026,1384,1384,1384,1384,0
20250107,133600,68417026,1384,1384,1384,1384,0
20250107,133500,68417026,1384,1384,1384,1384,0
20250107,133400,68417026,1384,1384,1384,1384,0
20250107,133300,68417026,1384,1384,1384,1384,0
20250107,133200,68417026,1384,1384,1384,1384,10
20250107,133100,68403186,1384,1384,1384,1384,2
20250107,133000,68400418,1384,1384,1384,1384,0
20250107,132900,68400418,1384,1384,1384,1384,73
20250107,132800,68299386,1380,1383,1383,1380,110
20250107,132700,68147366,1383,1383,1383,1383,15
20250107,132600,68126621,1383,1383,1383,1383,25
20250107,132500,68092046,1381,1381,1381,1381,0
20250107,132400,68092046,1381,1381,1381,1381,0
20250107,132300,68092046,1381,1381,1381,1381,2
20250107,132200,68089284,1381,1382,1382,1381,2
20250107,132100,68086521,1383,1384,1384,1383,202
20250107,132000,67807154,1385,1385,1385,1385,0
20250107,131900,67807154,1385,1385,1385,1385,10
20250107,131800,67793304,1384,1384,1384,1384,1
20250107,131700,67791920,1383,1383,1383,1383,30
20250107,131600,67750430,1383,1383,1383,1383,0
20250107,131500,67750430,1383,1383,1383,1383,0
20250107,131400,67750430,1383,1383,1383,1383,0
20250107,131300,67750430,1383,1384,1384,1380,3516
20250107,131200,62898322,1382,1392,1392,1382,11
20250107,131100,62883086,1395,1395,1395,1395,0
20250107,131000,62883086,1395,1395,1395,1395,0
20250107,130900,62883086,1395,1395,1395,1395,0
20250107,130800,62883086,1395,1395,1395,1395,1
20250107,130700,62881691,1398,1398,1398,1398,0
20250107,130600,62881691,1398,1398,1398,1398,0
20250107,130500,62881691,1398,1398,1398,1398,0
20250107,130400,62881691,1398,1398,1398,1398,0
20250107,130300,62881691,1398,1398,1398,1398,0
20250107,130200,62881691,1398,1398,1398,1398,0
20250107,130100,62881691,1398,1398,1398,1398,1
20250107,130000,62880293,1380,1380,1380,1380,0
20250107,125900,62880293,1380,1384,1384,1380,203
20250107,125800,62599680,1398,1398,1398,1398,0
20250107,125700,62599680,1398,1398,1398,1398,0
20250107,125600,62599680,1398,1398,1398,1398,0
20250107,125500,62599680,1398,1398,1398,1398,0
20250107,125400,62599680,1398,1398,1398,1398,0
20250107,125300,62599680,1398,1398,1398,1398,0
20250107,125200,62599680,1398,1398,1398,1398,0
20250107,125100,62599680,1398,1398,1398,1398,1
20250107,125000,62598282,1380,1387,1399,1380,930
20250107,124900,61314106,1388,1389,1389,1388,55
20250107,124800,61237742,1388,1388,1388,1388,0
20250107,124700,61237742,1388,1388,1388,1388,0
20250107,124600,61237742,1388,1388,1388,1388,0
20250107,124500,61237742,1388,1389,1389,1388,44
20250107,124400,61176666,1388,1388,1388,1388,0
20250107,124300,61176666,1388,1388,1388,1388,0
20250107,124200,61176666,1388,1392,1392,1388,39
20250107,124100,61122420,1392,1392,1392,1392,0
20250107,124000,61122420,1392,1392,1392,1392,0
20250107,123900,61122420,1392,1392,1392,1391,119
20250107,123800,60956868,1400,1400,1400,1400,2
20250107,123700,60954068,1400,1400,1400,1392,6
20250107,123600,60945684,1400,1388,1400,1388,10
20250107,123500,60931747,1397,1397,1397,1388,3
20250107,123400,60927565,1388,1397,1397,1388,10
20250107,123300,60913638,1389,1389,1389,1389,0
20250107,123200,60913638,1389,1389,1389,1389,3
20250107,123100,60909471,1390,1398,1398,1390,9
20250107,123000,60896925,1402,1402,1402,1402,0
20250107,122900,60896925,1402,1402,1402,1402,2
20250107,122800,60894121,1404,1391,1404,1391,3
20250107,122700,60889922,1386,1386,1386,1386,0
20250107,122600,60889922,1386,1386,1386,1386,0
20250107,122500,60889922,1386,1386,1386,1386,0
20250107,122400,60889922,1386,1392,1392,1386,23
20250107,122300,60857986,1404,1404,1404,1404,0
20250107,122200,60857986,1404,1396,1404,1396,1280
20250107,122100,59066709,1396,1396,1396,1396,40
20250107,122000,59010869,1396,1395,1396,1388,96
20250107,121900,58877280,1387,1391,1397,1387,312
20250107,121800,58442048,1388,1390,1390,1388,3
20250107,121700,58437881,1387,1388,1388,1387,29
20250107,121600,58397631,1388,1392,1392,1388,216
20250107,121500,58097769,1388,1388,1388,1388,0
20250107,121400,58097769,1388,1388,1388,1388,0
20250107,121300,58097769,1388,1388,1388,1388,0
20250107,121200,58097769,1388,1387,1388,1387,154
20250107,121100,57884036,1387,1387,1387,1387,1
20250107,121000,57882649,1387,1387,1387,1387,1
20250107,120900,57881262,1383,1383,1383,1383,2
20250107,120800,57878496,1384,1386,1387,1384,28
20250107,120700,57839674,1387,1387,1387,1387,1
20250107,120600,57838287,1383,1386,1388,1383,7
20250107,120500,57828594,1388,1388,1388,1388,0
20250107,120400,57828594,1388,1388,1388,1388,6
20250107,120300,57820266,1388,1388,1388,1388,0
20250107,120200,57820266,1388,1388,1388,1388,0
20250107,120100,57820266,1388,1388,1388,1388,2
20250107,120000,57817490,1385,1385,1385,1385,148
20250107,115900,57612510,1384,1385,1385,1384,3
20250107,115800,57608356,1385,1385,1385,1385,0
20250107,115700,57608356,1385,1385,1385,1385,0
20250107,115600,57608356,1385,1385,1385,1384,13
20250107,115500,57590355,1384,1381,1385,1381,41
20250107,115400,57533594,1381,1380,1381,1380,14
20250107,115300,57514270,1380,1380,1380,1380,12
20250107,115200,57497710,1381,1384,1385,1381,10
20250107,115100,57483880,1381,1381,1381,1381,0
20250107,115000,57483880,1381,1381,1381,1381,10
20250107,114900,57470070,1382,1383,1383,1382,130
20250107,114800,57290290,1383,1381,1383,1381,528
20250107,114700,56560140,1381,1383,1383,1381,7
20250107,114600,56550466,1383,1383,1383,1383,0
20250107,114500,56550466,1383,1383,1383,1383,0
20250107,114400,56550466,1383,1383,1383,1383,0
20250107,114300,56550466,1383,1382,1383,1382,704
20250107,114200,55577158,1382,1382,1382,1380,34
20250107,114100,55530174,1381,1381,1381,1381,0
20250107,114000,55530174,1381,1380,1381,1380,26
20250107,113900,55494292,1380,1379,1382,1379,32
20250107,113800,55450127,1377,1377,1377,1377,0
20250107,113700,55450127,1377,1377,1377,1377,1
20250107,113600,55448750,1379,1379,1379,1379,1
20250107,113500,55447371,1377,1377,1377,1377,0
20250107,113400,55447371,1377,1378,1378,1377,11
20250107,113300,55432219,1379,1382,1382,1378,11
20250107,113200,55417045,1375,1375,1375,1375,0
20250107,113100,55417045,1375,1376,1376,1375,409
20250107,113000,54854665,1377,1377,1377,1377,22
20250107,112900,54824371,1378,1378,1378,1378,2
20250107,112800,54821615,1378,1378,1378,1377,83
20250107,112700,54707321,1382,1382,1382,1382,1
20250107,112600,54705939,1382,1382,1382,1382,0
20250107,112500,54705939,1382,1382,1382,1382,0
20250107,112400,54705939,1382,1382,1382,1382,1
20250107,112300,54704557,1382,1382,1382,1382,0
20250107,112200,54704557,1382,1382,1382,1382,0
20250107,112100,54704557,1382,1382,1382,1382,1
20250107,112000,54703175,1382,1382,1382,1382,0
20250107,111900,54703175,1382,1382,1382,1382,1
20250107,111800,54701793,1382,1382,1382,1382,0
20250107,111700,54701793,1382,1382,1382,1382,0
20250107,111600,54701793,1382,1382,1382,1382,1
20250107,111500,54700411,1378,1378,1378,1378,1
20250107,111400,54699033,1374,1382,1382,1374,75
20250107,111300,54595840,1382,1382,1382,1382,0
20250107,111200,54595840,1382,1382,1382,1382,0
20250107,111100,54595840,1382,1382,1382,1382,9
20250107,111000,54583402,1383,1383,1383,1383,0
20250107,110900,54583402,1383,1383,1383,1383,0
20250107,110800,54583402,1383,1383,1383,1383,1
20250107,110700,54582019,1379,1381,1382,1379,4
20250107,110600,54576497,1382,1382,1382,1382,1
20250107,110500,54575115,1381,1381,1381,1381,0
20250107,110400,54575115,1381,1381,1381,1381,10
20250107,110300,54561305,1381,1381,1381,1381,0
20250107,110200,54561305,1381,1381,1381,1381,342
20250107,110100,54089003,1373,1373,1373,1373,0
20250107,110000,54089003,1373,1373,1373,1373,0
20250107,105900,54089003,1373,1373,1373,1373,10
20250107,105800,54075273,1374,1380,1380,1373,626
20250107,105700,53215180,1384,1374,1384,1373,327
20250107,105600,52765882,1374,1374,1374,1374,2
20250107,105500,52763134,1374,1375,1375,1371,692
20250107,105400,51812611,1375,1377,1377,1375,283
20250107,105300,51423220,1378,1380,1380,1378,178
20250107,105200,51177907,1380,1380,1380,1380,0
20250107,105100,51177907,1380,1380,1380,1380,0
20250107,105000,51177907,1380,1380,1380,1380,0
20250107,104900,51177907,1380,1382,1382,1380,14
20250107,104800,51158584,1383,1384,1384,1383,2
20250107,104700,51155817,1380,1380,1380,1380,0
20250107,104600,51155817,1380,1380,1380,1380,1
20250107,104500,51154437,1378,1378,1378,1378,0
20250107,104400,51154437,1378,1378,1378,1378,0
20250107,104300,51154437,1378,1378,1378,1378,96
20250107,104200,51022149,1378,1381,1382,1377,661
20250107,104100,50110802,1378,1382,1382,1378,1173
20250107,104000,48492290,1381,1382,1382,1381,233
20250107,103900,48170317,1383,1392,1392,1382,5152
20250107,103800,41018460,1389,1394,1394,1389,3782
20250107,103700,35758332,1395,1395,1395,1395,10
20250107,103600,35744382,1401,1401,1401,1401,0
20250107,103500,35744382,1401,1401,1401,1401,2
20250107,103400,35741580,1396,1397,1397,1396,20
20250107,103300,35713650,1391,1393,1393,1391,1058
20250107,103200,34240835,1403,1393,1403,1393,306
20250107,103100,33814567,1393,1393,1393,1393,200
20250107,103000,33535967,1393,1398,1398,1393,105
20250107,102900,33389627,1393,1398,1398,1393,105
20250107,102800,33243237,1399,1399,1399,1399,1
20250107,102700,33241838,1398,1403,1403,1398,55
20250107,102600,33164894,1399,1399,1399,1399,1
20250107,102500,33163495,1399,1403,1403,1399,10
20250107,102400,33149475,1403,1403,1403,1403,0
20250107,102300,33149475,1403,1403,1403,1403,0
20250107,102200,33149475,1403,1403,1403,1403,0
20250107,102100,33149475,1403,1403,1403,1403,15
20250107,102000,33128430,1403,1403,1403,1403,4
20250107,101900,33122818,1403,1403,1403,1403,0
20250107,101800,33122818,1403,1403,1403,1403,2
20250107,101700,33120012,1403,1403,1403,1403,1
20250107,101600,33118609,1396,1396,1396,1396,0
20250107,101500,33118609,1396,1397,1397,1396,2
20250107,101400,33115816,1398,1403,1403,1398,18
20250107,101300,33090602,1401,1401,1403,1401,36
20250107,101200,33040108,1403,1403,1403,1403,0
20250107,101100,33040108,1403,1403,1403,1403,1
20250107,101000,33038705,1403,1403,1403,1403,0
20250107,100900,33038705,1403,1403,1403,1403,0
20250107,100800,33038705,1403,1403,1403,1402,4
20250107,100700,33033094,1400,1400,1400,1400,0
20250107,100600,33033094,1400,1400,1400,1400,9
20250107,100500,33020494,1401,1401,1401,1401,0
20250107,100400,33020494,1401,1402,1402,1401,18
20250107,100300,32995267,1403,1403,1403,1403,6
20250107,100200,32986849,1393,1393,1393,1393,0
20250107,100100,32986849,1393,1393,1393,1393,0
20250107,100000,32986849,1393,1393,1393,1393,0
20250107,095900,32986849,1393,1393,1393,1393,0
20250107,095800,32986849,1393,1397,1397,1393,10
20250107,095700,32972899,1398,1403,1404,1398,4
20250107,095600,32967294,1398,1393,1404,1393,218
20250107,095500,32662559,1392,1391,1392,1391,383
20250107,095400,32129606,1392,1393,1393,1392,76
20250107,095300,32023813,1393,1393,1393,1393,100
20250107,095200,31884513,1393,1393,1393,1393,1
20250107,095100,31883120,1396,1396,1396,1396,10
20250107,095000,31869160,1396,1396,1396,1396,51
20250107,094900,31797964,1396,1396,1396,1392,24
20250107,094800,31764544,1396,1392,1396,1392,17
20250107,094700,31740816,1396,1392,1396,1392,34
20250107,094600,31693484,1398,1392,1398,1391,238
20250107,094500,31362300,1395,1395,1395,1395,82
20250107,094400,31247910,1395,1391,1395,1391,1001
20250107,094300,29855515,1395,1395,1395,1395,37
20250107,094200,29803900,1395,1395,1395,1395,4
20250107,094100,29798320,1395,1393,1395,1393,138
20250107,094000,29605930,1392,1392,1392,1392,10
20250107,093900,29592010,1395,1395,1395,1395,0
20250107,093800,29592010,1395,1395,1395,1395,0
20250107,093700,29592010,1395,1395,1395,1395,1
20250107,093600,29590615,1391,1391,1391,1391,23
20250107,093500,29558622,1392,1396,1396,1392,1295
20250107,093400,27753841,1401,1399,1401,1397,4
20250107,093300,27748246,1400,1401,1401,1400,2
20250107,093200,27745445,1402,1396,1404,1396,8
20250107,093100,27734256,1404,1395,1404,1395,8
20250107,093000,27723060,1404,1404,1404,1404,0
20250107,092900,27723060,1404,1392,1404,1392,6
20250107,092800,27714670,1404,1393,1404,1393,6
20250107,092700,27706279,1404,1405,1405,1393,9
20250107,092600,27693675,1393,1395,1405,1393,11
20250107,092500,27678290,1395,1405,1405,1395,831
20250107,092400,26518079,1405,1405,1405,1405,552
20250107,092300,25742519,1405,1405,1405,1405,449
20250107,092200,25111674,1405,1405,1405,1405,0
20250107,092100,25111674,1405,1405,1405,1405,2
20250107,092000,25108864,1391,1400,1400,1391,415
20250107,091900,24530652,1391,1400,1400,1391,10
20250107,091800,24516688,1397,1394,1397,1394,360
20250107,091700,24014548,1394,1391,1394,1391,250
20250107,091600,23666348,1390,1398,1398,1390,1547
20250107,091500,21512744,1416,1416,1416,1416,0
20250107,091400,21512744,1416,1416,1416,1416,9
20250107,091300,21500000,1390,1398,1398,1390,1500
20250107,091200,19413562,1418,1416,1418,1416,2
20250107,091100,19410728,1417,1417,1417,1417,1
20250107,091000,19409311,1392,1392,1392,1392,73
20250107,090900,19307695,1391,1391,1391,1391,1000
20250107,090800,17916695,1418,1390,1418,1390,44
20250107,090700,17855462,1417,1392,1417,1390,3101
20250107,090600,13542235,1391,1390,1419,1390,1187
20250107,090500,11884810,1390,1401,1401,1390,2622
20250107,090400,8236943,1401,1407,1407,1401,2153
20250107,090300,5215922,1405,1428,1428,1405,1002
20250107,090200,3807563,1443,1414,1443,1409,944
20250107,090100,2472723,1405,1451,1452,1405,1030
20250107,090000,1018044,1422,1455,1455,1422,702