KissMeData/246710/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,205400,207458995,4240,4240,4240,4240,467
20250107,205300,207458995,4240,4240,4240,4240,0
20250107,205200,207458995,4240,4240,4240,4240,0
20250107,205100,207458995,4240,4240,4240,4240,0
20250107,205000,207458995,4240,4240,4240,4240,0
20250107,204900,207458995,4240,4240,4240,4240,0
20250107,204800,207458995,4240,4240,4240,4240,0
20250107,204700,207458995,4240,4240,4240,4240,0
20250107,204600,207458995,4240,4240,4240,4240,0
20250107,204500,207458995,4240,4240,4240,4240,0
20250107,204400,207458995,4240,4240,4240,4240,0
20250107,204300,207458995,4240,4240,4240,4240,0
20250107,204200,207458995,4240,4240,4240,4240,0
20250107,204100,207458995,4240,4240,4240,4240,0
20250107,204000,207458995,4240,4240,4240,4240,0
20250107,203900,207458995,4240,4240,4240,4240,0
20250107,203800,207458995,4240,4240,4240,4240,0
20250107,203700,207458995,4240,4240,4240,4240,0
20250107,203600,207458995,4240,4240,4240,4240,0
20250107,203500,207458995,4240,4240,4240,4240,0
20250107,203400,207458995,4240,4240,4240,4240,0
20250107,203300,207458995,4240,4240,4240,4240,0
20250107,203200,207458995,4240,4240,4240,4240,0
20250107,203100,207458995,4240,4240,4240,4240,0
20250107,203000,207458995,4240,4240,4240,4240,0
20250107,202900,207458995,4240,4240,4240,4240,0
20250107,202800,207458995,4240,4240,4240,4240,0
20250107,202700,207458995,4240,4240,4240,4240,0
20250107,202600,207458995,4240,4240,4240,4240,0
20250107,202500,207458995,4240,4240,4240,4240,0
20250107,202400,207458995,4240,4240,4240,4240,467
20250107,202300,207458995,4240,4240,4240,4240,0
20250107,202200,207458995,4240,4240,4240,4240,0
20250107,202100,207458995,4240,4240,4240,4240,0
20250107,202000,207458995,4240,4240,4240,4240,0
20250107,201900,207458995,4240,4240,4240,4240,0
20250107,201800,207458995,4240,4240,4240,4240,0
20250107,201700,207458995,4240,4240,4240,4240,0
20250107,201600,207458995,4240,4240,4240,4240,0
20250107,201500,207458995,4240,4240,4240,4240,0
20250107,201400,207458995,4240,4240,4240,4240,0
20250107,201300,207458995,4240,4240,4240,4240,0
20250107,201200,207458995,4240,4240,4240,4240,0
20250107,201100,207458995,4240,4240,4240,4240,0
20250107,201000,207458995,4240,4240,4240,4240,0
20250107,200900,207458995,4240,4240,4240,4240,0
20250107,200800,207458995,4240,4240,4240,4240,0
20250107,200700,207458995,4240,4240,4240,4240,0
20250107,200600,207458995,4240,4240,4240,4240,0
20250107,200500,207458995,4240,4240,4240,4240,0
20250107,200400,207458995,4240,4240,4240,4240,0
20250107,200300,207458995,4240,4240,4240,4240,0
20250107,200200,207458995,4240,4240,4240,4240,0
20250107,200100,207458995,4240,4240,4240,4240,0
20250107,200000,207458995,4240,4240,4240,4240,0
20250107,195900,207458995,4240,4240,4240,4240,0
20250107,195800,207458995,4240,4240,4240,4240,0
20250107,195700,207458995,4240,4240,4240,4240,0
20250107,195600,207458995,4240,4240,4240,4240,0
20250107,195500,207458995,4240,4240,4240,4240,0
20250107,195400,207458995,4240,4240,4240,4240,467
20250107,195300,207458995,4240,4240,4240,4240,0
20250107,195200,207458995,4240,4240,4240,4240,0
20250107,195100,207458995,4240,4240,4240,4240,0
20250107,195000,207458995,4240,4240,4240,4240,0
20250107,194900,207458995,4240,4240,4240,4240,0
20250107,194800,207458995,4240,4240,4240,4240,0
20250107,194700,207458995,4240,4240,4240,4240,0
20250107,194600,207458995,4240,4240,4240,4240,0
20250107,194500,207458995,4240,4240,4240,4240,0
20250107,194400,207458995,4240,4240,4240,4240,0
20250107,194300,207458995,4240,4240,4240,4240,0
20250107,194200,207458995,4240,4240,4240,4240,0
20250107,194100,207458995,4240,4240,4240,4240,0
20250107,194000,207458995,4240,4240,4240,4240,0
20250107,193900,207458995,4240,4240,4240,4240,0
20250107,193800,207458995,4240,4240,4240,4240,0
20250107,193700,207458995,4240,4240,4240,4240,0
20250107,193600,207458995,4240,4240,4240,4240,0
20250107,193500,207458995,4240,4240,4240,4240,0
20250107,193400,207458995,4240,4240,4240,4240,0
20250107,193300,207458995,4240,4240,4240,4240,0
20250107,193200,207458995,4240,4240,4240,4240,0
20250107,193100,207458995,4240,4240,4240,4240,0
20250107,193000,207458995,4240,4240,4240,4240,0
20250107,192900,207458995,4240,4240,4240,4240,0
20250107,192800,207458995,4240,4240,4240,4240,0
20250107,192700,207458995,4240,4240,4240,4240,0
20250107,192600,207458995,4240,4240,4240,4240,0
20250107,192500,207458995,4240,4240,4240,4240,0
20250107,192400,207458995,4240,4240,4240,4240,467
20250107,192300,207458995,4240,4240,4240,4240,0
20250107,192200,207458995,4240,4240,4240,4240,0
20250107,192100,207458995,4240,4240,4240,4240,0
20250107,192000,207458995,4240,4240,4240,4240,0
20250107,191900,207458995,4240,4240,4240,4240,0
20250107,191800,207458995,4240,4240,4240,4240,0
20250107,191700,207458995,4240,4240,4240,4240,0
20250107,191600,207458995,4240,4240,4240,4240,0
20250107,191500,207458995,4240,4240,4240,4240,0
20250107,191400,207458995,4240,4240,4240,4240,0
20250107,191300,207458995,4240,4240,4240,4240,0
20250107,191200,207458995,4240,4240,4240,4240,0
20250107,191100,207458995,4240,4240,4240,4240,0
20250107,191000,207458995,4240,4240,4240,4240,0
20250107,190900,207458995,4240,4240,4240,4240,0
20250107,190800,207458995,4240,4240,4240,4240,0
20250107,190700,207458995,4240,4240,4240,4240,0
20250107,190600,207458995,4240,4240,4240,4240,0
20250107,190500,207458995,4240,4240,4240,4240,0
20250107,190400,207458995,4240,4240,4240,4240,0
20250107,190300,207458995,4240,4240,4240,4240,0
20250107,190200,207458995,4240,4240,4240,4240,0
20250107,190100,207458995,4240,4240,4240,4240,0
20250107,190000,207458995,4240,4240,4240,4240,0
20250107,185900,207458995,4240,4240,4240,4240,0
20250107,185800,207458995,4240,4240,4240,4240,0
20250107,185700,207458995,4240,4240,4240,4240,0
20250107,185600,207458995,4240,4240,4240,4240,0
20250107,185500,207458995,4240,4240,4240,4240,0
20250107,185400,207458995,4240,4240,4240,4240,467
20250107,185300,207458995,4240,4240,4240,4240,0
20250107,185200,207458995,4240,4240,4240,4240,0
20250107,185100,207458995,4240,4240,4240,4240,0
20250107,185000,207458995,4240,4240,4240,4240,0
20250107,184900,207458995,4240,4240,4240,4240,0
20250107,184800,207458995,4240,4240,4240,4240,0
20250107,184700,207458995,4240,4240,4240,4240,0
20250107,184600,207458995,4240,4240,4240,4240,0
20250107,184500,207458995,4240,4240,4240,4240,0
20250107,184400,207458995,4240,4240,4240,4240,0
20250107,184300,207458995,4240,4240,4240,4240,0
20250107,184200,207458995,4240,4240,4240,4240,0
20250107,184100,207458995,4240,4240,4240,4240,0
20250107,184000,207458995,4240,4240,4240,4240,0
20250107,183900,207458995,4240,4240,4240,4240,0
20250107,183800,207458995,4240,4240,4240,4240,0
20250107,183700,207458995,4240,4240,4240,4240,0
20250107,183600,207458995,4240,4240,4240,4240,0
20250107,183500,207458995,4240,4240,4240,4240,0
20250107,183400,207458995,4240,4240,4240,4240,0
20250107,183300,207458995,4240,4240,4240,4240,0
20250107,183200,207458995,4240,4240,4240,4240,0
20250107,183100,207458995,4240,4240,4240,4240,0
20250107,183000,207458995,4240,4240,4240,4240,0
20250107,182900,207458995,4240,4240,4240,4240,0
20250107,182800,207458995,4240,4240,4240,4240,0
20250107,182700,207458995,4240,4240,4240,4240,0
20250107,182600,207458995,4240,4240,4240,4240,0
20250107,182500,207458995,4240,4240,4240,4240,0
20250107,182400,207458995,4240,4240,4240,4240,467
20250107,182300,207458995,4240,4240,4240,4240,0
20250107,182200,207458995,4240,4240,4240,4240,0
20250107,182100,207458995,4240,4240,4240,4240,0
20250107,182000,207458995,4240,4240,4240,4240,0
20250107,181900,207458995,4240,4240,4240,4240,0
20250107,181800,207458995,4240,4240,4240,4240,0
20250107,181700,207458995,4240,4240,4240,4240,0
20250107,181600,207458995,4240,4240,4240,4240,0
20250107,181500,207458995,4240,4240,4240,4240,0
20250107,181400,207458995,4240,4240,4240,4240,0
20250107,181300,207458995,4240,4240,4240,4240,0
20250107,181200,207458995,4240,4240,4240,4240,0
20250107,181100,207458995,4240,4240,4240,4240,0
20250107,181000,207458995,4240,4240,4240,4240,0
20250107,180900,207458995,4240,4240,4240,4240,0
20250107,180800,207458995,4240,4240,4240,4240,0
20250107,180700,207458995,4240,4240,4240,4240,0
20250107,180600,207458995,4240,4240,4240,4240,0
20250107,180500,207458995,4240,4240,4240,4240,0
20250107,180400,207458995,4240,4240,4240,4240,0
20250107,180300,207458995,4240,4240,4240,4240,0
20250107,180200,207458995,4240,4240,4240,4240,0
20250107,180100,207458995,4240,4240,4240,4240,0
20250107,180000,207458995,4240,4240,4240,4240,0
20250107,175900,207458995,4240,4240,4240,4240,0
20250107,175800,207458995,4240,4240,4240,4240,0
20250107,175700,207458995,4240,4240,4240,4240,0
20250107,175600,207458995,4240,4240,4240,4240,0
20250107,175500,207458995,4240,4240,4240,4240,0
20250107,175400,207458995,4240,4240,4240,4240,467
20250107,175300,207458995,4240,4240,4240,4240,0
20250107,175200,207458995,4240,4240,4240,4240,0
20250107,175100,207458995,4240,4240,4240,4240,0
20250107,175000,207458995,4240,4240,4240,4240,0
20250107,174900,207458995,4240,4240,4240,4240,0
20250107,174800,207458995,4240,4240,4240,4240,0
20250107,174700,207458995,4240,4240,4240,4240,0
20250107,174600,207458995,4240,4240,4240,4240,0
20250107,174500,207458995,4240,4240,4240,4240,0
20250107,174400,207458995,4240,4240,4240,4240,0
20250107,174300,207458995,4240,4240,4240,4240,0
20250107,174200,207458995,4240,4240,4240,4240,0
20250107,174100,207458995,4240,4240,4240,4240,0
20250107,174000,207458995,4240,4240,4240,4240,0
20250107,173900,207458995,4240,4240,4240,4240,0
20250107,173800,207458995,4240,4240,4240,4240,0
20250107,173700,207458995,4240,4240,4240,4240,0
20250107,173600,207458995,4240,4240,4240,4240,0
20250107,173500,207458995,4240,4240,4240,4240,0
20250107,173400,207458995,4240,4240,4240,4240,0
20250107,173300,207458995,4240,4240,4240,4240,0
20250107,173200,207458995,4240,4240,4240,4240,0
20250107,173100,207458995,4240,4240,4240,4240,0
20250107,173000,207458995,4240,4240,4240,4240,0
20250107,172900,207458995,4240,4240,4240,4240,0
20250107,172800,207458995,4240,4240,4240,4240,0
20250107,172700,207458995,4240,4240,4240,4240,0
20250107,172600,207458995,4240,4240,4240,4240,0
20250107,172500,207458995,4240,4240,4240,4240,0
20250107,172400,207458995,4240,4240,4240,4240,467
20250107,172300,207458995,4240,4240,4240,4240,0
20250107,172200,207458995,4240,4240,4240,4240,0
20250107,172100,207458995,4240,4240,4240,4240,0
20250107,172000,207458995,4240,4240,4240,4240,0
20250107,171900,207458995,4240,4240,4240,4240,0
20250107,171800,207458995,4240,4240,4240,4240,0
20250107,171700,207458995,4240,4240,4240,4240,0
20250107,171600,207458995,4240,4240,4240,4240,0
20250107,171500,207458995,4240,4240,4240,4240,0
20250107,171400,207458995,4240,4240,4240,4240,0
20250107,171300,207458995,4240,4240,4240,4240,0
20250107,171200,207458995,4240,4240,4240,4240,0
20250107,171100,207458995,4240,4240,4240,4240,0
20250107,171000,207458995,4240,4240,4240,4240,0
20250107,170900,207458995,4240,4240,4240,4240,0
20250107,170800,207458995,4240,4240,4240,4240,0
20250107,170700,207458995,4240,4240,4240,4240,0
20250107,170600,207458995,4240,4240,4240,4240,0
20250107,170500,207458995,4240,4240,4240,4240,0
20250107,170400,207458995,4240,4240,4240,4240,0
20250107,170300,207458995,4240,4240,4240,4240,0
20250107,170200,207458995,4240,4240,4240,4240,0
20250107,170100,207458995,4240,4240,4240,4240,0
20250107,170000,207458995,4240,4240,4240,4240,0
20250107,165900,207458995,4240,4240,4240,4240,0
20250107,165800,207458995,4240,4240,4240,4240,0
20250107,165700,207458995,4240,4240,4240,4240,0
20250107,165600,207458995,4240,4240,4240,4240,0
20250107,165500,207458995,4240,4240,4240,4240,0
20250107,165400,207458995,4240,4240,4240,4240,467
20250107,165300,207458995,4240,4240,4240,4240,0
20250107,165200,207458995,4240,4240,4240,4240,0
20250107,165100,207458995,4240,4240,4240,4240,0
20250107,165000,207458995,4240,4240,4240,4240,0
20250107,164900,207458995,4240,4240,4240,4240,0
20250107,164800,207458995,4240,4240,4240,4240,0
20250107,164700,207458995,4240,4240,4240,4240,0
20250107,164600,207458995,4240,4240,4240,4240,0
20250107,164500,207458995,4240,4240,4240,4240,0
20250107,164400,207458995,4240,4240,4240,4240,0
20250107,164300,207458995,4240,4240,4240,4240,0
20250107,164200,207458995,4240,4240,4240,4240,0
20250107,164100,207458995,4240,4240,4240,4240,0
20250107,164000,207458995,4240,4240,4240,4240,0
20250107,163900,207458995,4240,4240,4240,4240,0
20250107,163800,207458995,4240,4240,4240,4240,0
20250107,163700,207458995,4240,4240,4240,4240,0
20250107,163600,207458995,4240,4240,4240,4240,0
20250107,163500,207458995,4240,4240,4240,4240,0
20250107,163400,207458995,4240,4240,4240,4240,0
20250107,163300,207458995,4240,4240,4240,4240,0
20250107,163200,207458995,4240,4240,4240,4240,0
20250107,163100,207458995,4240,4240,4240,4240,0
20250107,163000,207458995,4240,4240,4240,4240,0
20250107,162900,207458995,4240,4240,4240,4240,0
20250107,162800,207458995,4240,4240,4240,4240,0
20250107,162700,207458995,4240,4240,4240,4240,0
20250107,162600,207458995,4240,4240,4240,4240,0
20250107,162500,207458995,4240,4240,4240,4240,0
20250107,162400,207458995,4240,4240,4240,4240,467
20250107,162300,207458995,4240,4240,4240,4240,0
20250107,162200,207458995,4240,4240,4240,4240,0
20250107,162100,207458995,4240,4240,4240,4240,0
20250107,162000,207458995,4240,4240,4240,4240,0
20250107,161900,207458995,4240,4240,4240,4240,0
20250107,161800,207458995,4240,4240,4240,4240,0
20250107,161700,207458995,4240,4240,4240,4240,0
20250107,161600,207458995,4240,4240,4240,4240,0
20250107,161500,207458995,4240,4240,4240,4240,0
20250107,161400,207458995,4240,4240,4240,4240,0
20250107,161300,207458995,4240,4240,4240,4240,0
20250107,161200,207458995,4240,4240,4240,4240,0
20250107,161100,207458995,4240,4240,4240,4240,0
20250107,161000,207458995,4240,4240,4240,4240,0
20250107,160900,207458995,4240,4240,4240,4240,0
20250107,160800,207458995,4240,4240,4240,4240,0
20250107,160700,207458995,4240,4240,4240,4240,0
20250107,160600,207458995,4240,4240,4240,4240,0
20250107,160500,207458995,4240,4240,4240,4240,0
20250107,160400,207458995,4240,4240,4240,4240,0
20250107,160300,207458995,4240,4240,4240,4240,0
20250107,160200,207458995,4240,4240,4240,4240,0
20250107,160100,207458995,4240,4240,4240,4240,0
20250107,160000,207458995,4240,4240,4240,4240,0
20250107,155900,207458995,4240,4240,4240,4240,0
20250107,155800,207458995,4240,4240,4240,4240,0
20250107,155700,207458995,4240,4240,4240,4240,0
20250107,155600,207458995,4240,4240,4240,4240,0
20250107,155500,207458995,4240,4240,4240,4240,0
20250107,155400,207458995,4240,4240,4240,4240,467
20250107,155300,207458995,4240,4240,4240,4240,0
20250107,155200,207458995,4240,4240,4240,4240,0
20250107,155100,207458995,4240,4240,4240,4240,0
20250107,155000,207458995,4240,4240,4240,4240,0
20250107,154900,207458995,4240,4240,4240,4240,0
20250107,154800,207458995,4240,4240,4240,4240,0
20250107,154700,207458995,4240,4240,4240,4240,0
20250107,154600,207458995,4240,4240,4240,4240,0
20250107,154500,207458995,4240,4240,4240,4240,0
20250107,154400,207458995,4240,4240,4240,4240,0
20250107,154300,207458995,4240,4240,4240,4240,0
20250107,154200,207458995,4240,4240,4240,4240,0
20250107,154100,207458995,4240,4240,4240,4240,0
20250107,154000,207458995,4240,4240,4240,4240,0
20250107,153900,207458995,4240,4240,4240,4240,0
20250107,153800,207458995,4240,4240,4240,4240,0
20250107,153700,207458995,4240,4240,4240,4240,0
20250107,153600,207458995,4240,4240,4240,4240,0
20250107,153500,207458995,4240,4240,4240,4240,0
20250107,153400,207458995,4240,4240,4240,4240,0
20250107,153300,207458995,4240,4240,4240,4240,0
20250107,153200,207458995,4240,4240,4240,4240,0
20250107,153100,207458995,4240,4240,4240,4240,0
20250107,153000,207458995,4240,4240,4240,4240,467
20250107,152900,205478915,4280,4280,4280,4280,0
20250107,152800,205478915,4280,4280,4280,4280,0
20250107,152700,205478915,4280,4280,4280,4280,0
20250107,152600,205478915,4280,4280,4280,4280,0
20250107,152500,205478915,4280,4280,4280,4280,0
20250107,152400,205478915,4280,4280,4280,4280,0
20250107,152300,205478915,4280,4280,4280,4280,0
20250107,152200,205478915,4280,4280,4280,4280,0
20250107,152100,205478915,4280,4280,4280,4280,0
20250107,152000,205478915,4280,4280,4280,4280,0
20250107,151900,205478915,4280,4275,4280,4255,43
20250107,151800,205295675,4275,4280,4280,4275,19
20250107,151700,205214405,4260,4260,4260,4260,0
20250107,151600,205214405,4260,4260,4260,4260,681
20250107,151500,202313345,4295,4295,4295,4295,0
20250107,151400,202313345,4295,4295,4295,4295,0
20250107,151300,202313345,4295,4295,4295,4295,0
20250107,151200,202313345,4295,4295,4295,4295,0
20250107,151100,202313345,4295,4295,4295,4295,0
20250107,151000,202313345,4295,4295,4295,4295,6
20250107,150900,202287575,4295,4285,4295,4255,113
20250107,150800,201803270,4285,4285,4285,4285,186
20250107,150700,201006260,4250,4250,4250,4250,0
20250107,150600,201006260,4250,4250,4250,4250,0
20250107,150500,201006260,4250,4250,4250,4250,0
20250107,150400,201006260,4250,4250,4250,4250,0
20250107,150300,201006260,4250,4250,4250,4250,1
20250107,150200,201002010,4245,4245,4245,4245,0
20250107,150100,201002010,4245,4245,4245,4245,0
20250107,150000,201002010,4245,4245,4245,4245,0
20250107,145900,201002010,4245,4245,4245,4245,0
20250107,145800,201002010,4245,4245,4245,4245,0
20250107,145700,201002010,4245,4245,4245,4245,49
20250107,145600,200794005,4240,4240,4240,4240,37
20250107,145500,200637125,4285,4240,4285,4240,87
20250107,145400,200268200,4250,4240,4250,4235,493
20250107,145300,198178400,4240,4260,4260,4240,1337
20250107,145200,192498050,4255,4255,4255,4255,367
20250107,145100,190936465,4255,4255,4255,4255,87
20250107,145000,190566280,4255,4270,4270,4255,1499
20250107,144900,184179850,4270,4270,4285,4260,95
20250107,144800,183774545,4260,4265,4270,4260,105
20250107,144700,183326810,4280,4260,4280,4255,84
20250107,144600,182968235,4260,4255,4260,4255,86
20250107,144500,182601975,4260,4260,4260,4260,88
20250107,144400,182227095,4260,4260,4260,4260,87
20250107,144300,181856475,4260,4260,4260,4260,37
20250107,144200,181698855,4260,4260,4260,4260,87
20250107,144100,181328235,4260,4260,4275,4260,108
20250107,144000,180867825,4260,4265,4270,4260,130
20250107,143900,180313530,4265,4260,4270,4260,58
20250107,143800,180066245,4265,4265,4265,4265,67
20250107,143700,179780490,4285,4280,4285,4260,1099
20250107,143600,175082330,4280,4280,4280,4280,67
20250107,143500,174795570,4280,4280,4280,4280,87
20250107,143400,174423210,4285,4285,4315,4285,58
20250107,143300,174174620,4285,4285,4285,4285,68
20250107,143200,173883240,4290,4295,4295,4290,86
20250107,143100,173514205,4290,4280,4290,4280,35
20250107,143000,173364355,4285,4285,4285,4285,0
20250107,142900,173364355,4285,4295,4295,4285,80
20250107,142800,173021115,4285,4305,4305,4285,31
20250107,142700,172888260,4285,4285,4285,4285,1030
20250107,142600,168474710,4285,4285,4285,4285,30
20250107,142500,168346160,4305,4305,4305,4305,10
20250107,142400,168303110,4285,4285,4285,4285,127
20250107,142300,167758915,4285,4300,4300,4285,30
20250107,142200,167630350,4300,4300,4300,4300,30
20250107,142100,167501350,4300,4300,4300,4300,19
20250107,142000,167419650,4290,4305,4305,4290,31
20250107,141900,167286645,4285,4285,4285,4285,30
20250107,141800,167158095,4285,4285,4285,4285,50
20250107,141700,166943845,4285,4285,4285,4285,30
20250107,141600,166815295,4290,4290,4290,4290,0
20250107,141500,166815295,4290,4280,4290,4280,90
20250107,141400,166429495,4285,4285,4285,4285,30
20250107,141300,166300945,4305,4285,4305,4285,61
20250107,141200,166039390,4295,4295,4295,4295,294
20250107,141100,164776660,4280,4285,4290,4280,339
20250107,141000,163323315,4280,4285,4285,4280,130
20250107,140900,162766415,4280,4280,4280,4280,30
20250107,140800,162638015,4280,4280,4280,4280,130
20250107,140700,162081615,4280,4280,4280,4280,0
20250107,140600,162081615,4280,4280,4280,4280,30
20250107,140500,161953215,4280,4285,4285,4280,30
20250107,140400,161824725,4295,4290,4295,4285,61
20250107,140300,161563175,4280,4280,4280,4280,0
20250107,140200,161563175,4280,4285,4285,4280,161
20250107,140100,160873440,4280,4280,4280,4280,30
20250107,140000,160745040,4280,4280,4280,4280,30
20250107,135900,160616640,4285,4280,4285,4280,60
20250107,135800,160359690,4285,4285,4285,4285,129
20250107,135700,159806925,4285,4285,4285,4285,30
20250107,135600,159678375,4285,4285,4285,4285,30
20250107,135500,159549825,4285,4285,4285,4285,30
20250107,135400,159421275,4285,4295,4295,4285,28
20250107,135300,159301245,4285,4295,4295,4285,130
20250107,135200,158743195,4285,4285,4285,4285,30
20250107,135100,158614645,4285,4285,4285,4285,30
20250107,135000,158486095,4285,4285,4285,4285,138
20250107,134900,157894765,4285,4285,4285,4285,0
20250107,134800,157894765,4285,4300,4305,4285,194
20250107,134700,157063385,4305,4280,4305,4280,71
20250107,134600,156759065,4305,4300,4305,4285,43
20250107,134500,156574565,4305,4290,4305,4290,61
20250107,134400,156312710,4280,4285,4285,4280,30
20250107,134300,156184305,4305,4285,4305,4285,31
20250107,134200,156051450,4305,4285,4305,4285,53
20250107,134100,155824215,4305,4290,4305,4285,64
20250107,134000,155549410,4290,4290,4290,4290,140
20250107,133900,154948810,4290,4295,4295,4290,230
20250107,133800,153961085,4295,4295,4295,4295,30
20250107,133700,153832235,4300,4295,4300,4295,180
20250107,133600,153058385,4295,4295,4295,4295,0
20250107,133500,153058385,4295,4295,4295,4295,30
20250107,133400,152929535,4295,4295,4295,4295,230
20250107,133300,151941685,4290,4290,4290,4290,30
20250107,133200,151812985,4290,4285,4290,4280,351
20250107,133100,150307445,4280,4280,4280,4280,0
20250107,133000,150307445,4280,4280,4280,4280,30
20250107,132900,150179045,4290,4280,4290,4280,200
20250107,132800,149321345,4290,4285,4290,4280,130
20250107,132700,148763905,4280,4280,4280,4280,0
20250107,132600,148763905,4280,4280,4280,4280,30
20250107,132500,148635505,4280,4280,4280,4280,30
20250107,132400,148507105,4280,4280,4280,4280,30
20250107,132300,148378705,4285,4280,4285,4280,46
20250107,132200,148181820,4280,4280,4280,4280,287
20250107,132100,146953460,4280,4280,4280,4280,30
20250107,132000,146825060,4280,4285,4285,4280,130
20250107,131900,146268045,4285,4285,4285,4285,30
20250107,131800,146139495,4290,4290,4290,4290,1
20250107,131700,146135205,4285,4285,4290,4285,33
20250107,131600,145993790,4285,4285,4285,4285,30
20250107,131500,145865240,4285,4285,4285,4285,30
20250107,131400,145736690,4285,4285,4285,4285,30
20250107,131300,145608140,4295,4295,4295,4295,11
20250107,131200,145560895,4280,4290,4290,4280,30
20250107,131100,145432365,4290,4290,4290,4290,30
20250107,131000,145303665,4290,4290,4290,4290,30
20250107,130900,145174965,4290,4290,4290,4290,90
20250107,130800,144788865,4280,4285,4285,4280,30
20250107,130700,144660365,4285,4285,4285,4285,30
20250107,130600,144531815,4305,4290,4305,4280,34
20250107,130500,144386190,4290,4280,4290,4280,73
20250107,130400,144073320,4285,4285,4285,4285,124
20250107,130300,143541980,4280,4280,4280,4280,30
20250107,130200,143413580,4280,4280,4280,4280,78
20250107,130100,143079740,4285,4285,4285,4285,11
20250107,130000,143032605,4290,4290,4290,4290,1
20250107,125900,143028315,4295,4300,4300,4295,198
20250107,125800,142176920,4300,4300,4300,4300,30
20250107,125700,142047920,4300,4300,4300,4300,63
20250107,125600,141777020,4305,4305,4305,4305,62
20250107,125500,141510110,4305,4305,4305,4305,0
20250107,125400,141510110,4305,4310,4310,4305,71
20250107,125300,141204250,4310,4310,4310,4310,43
20250107,125200,141018920,4315,4315,4315,4315,17
20250107,125100,140945565,4315,4310,4315,4310,201
20250107,125000,140079100,4310,4305,4315,4305,281
20250107,124900,138866745,4310,4315,4315,4310,15
20250107,124800,138802070,4320,4320,4320,4320,0
20250107,124700,138802070,4320,4320,4320,4320,0
20250107,124600,138802070,4320,4320,4320,4320,469
20250107,124500,136775990,4380,4380,4380,4380,0
20250107,124400,136775990,4380,4380,4380,4380,0
20250107,124300,136775990,4380,4380,4380,4380,0
20250107,124200,136775990,4380,4380,4380,4380,0
20250107,124100,136775990,4380,4380,4380,4380,0
20250107,124000,136775990,4380,4380,4380,4380,0
20250107,123900,136775990,4380,4370,4380,4325,16
20250107,123800,136706260,4385,4330,4385,4330,75
20250107,123700,136381455,4315,4310,4315,4310,426
20250107,123600,134544455,4305,4305,4305,4305,0
20250107,123500,134544455,4305,4305,4305,4290,294
20250107,123400,133282355,4285,4285,4285,4285,238
20250107,123300,132262525,4305,4305,4305,4305,1
20250107,123200,132258220,4250,4250,4250,4250,0
20250107,123100,132258220,4250,4300,4305,4250,1099
20250107,123000,127552840,4300,4300,4300,4300,1
20250107,122900,127548540,4300,4300,4300,4300,2
20250107,122800,127539940,4300,4300,4300,4300,445
20250107,122700,125626440,4295,4295,4295,4295,83
20250107,122600,125269955,4295,4300,4300,4295,11
20250107,122500,125222700,4300,4320,4320,4300,2815
20250107,122400,113100880,4320,4320,4320,4320,0
20250107,122300,113100880,4320,4330,4330,4320,1464
20250107,122200,106769700,4330,4330,4330,4330,50
20250107,122100,106553200,4330,4335,4335,4330,156
20250107,122000,105877440,4335,4335,4335,4335,0
20250107,121900,105877440,4335,4335,4335,4335,74
20250107,121800,105556650,4335,4335,4335,4335,3
20250107,121700,105543645,4340,4340,4340,4340,0
20250107,121600,105543645,4340,4340,4340,4340,580
20250107,121500,103026445,4340,4340,4340,4340,54
20250107,121400,102792085,4340,4335,4340,4335,248
20250107,121300,101716765,4335,4330,4335,4330,152
20250107,121200,101058085,4330,4325,4330,4325,313
20250107,121100,99703025,4325,4325,4325,4325,0
20250107,121000,99703025,4325,4325,4325,4325,93
20250107,120900,99300800,4325,4320,4325,4320,131
20250107,120800,98734630,4325,4325,4325,4325,2
20250107,120700,98725980,4320,4320,4320,4320,16
20250107,120600,98656860,4320,4330,4330,4320,139
20250107,120500,98055695,4330,4335,4335,4330,445
20250107,120400,96128835,4335,4335,4335,4335,404
20250107,120300,94377495,4335,4350,4350,4335,220
20250107,120200,93422425,4350,4365,4365,4350,2201
20250107,120100,83835450,4365,4365,4365,4365,54
20250107,120000,83599740,4365,4365,4365,4365,75
20250107,115900,83272365,4370,4370,4370,4370,15
20250107,115800,83206815,4370,4370,4370,4370,0
20250107,115700,83206815,4370,4370,4370,4370,6
20250107,115600,83180595,4370,4370,4370,4370,46
20250107,115500,82979575,4370,4370,4370,4370,318
20250107,115400,81589915,4370,4370,4370,4370,0
20250107,115300,81589915,4370,4370,4370,4370,52
20250107,115200,81362675,4370,4370,4370,4370,56
20250107,115100,81117955,4370,4370,4370,4370,187
20250107,115000,80300765,4375,4375,4375,4375,6
20250107,114900,80274515,4370,4380,4380,4370,441
20250107,114800,78344685,4385,4385,4385,4385,0
20250107,114700,78344685,4385,4385,4385,4385,15
20250107,114600,78278910,4385,4385,4385,4385,44
20250107,114500,78085970,4390,4390,4390,4390,22
20250107,114400,77989390,4395,4395,4395,4395,0
20250107,114300,77989390,4395,4395,4395,4395,0
20250107,114200,77989390,4395,4395,4395,4395,20
20250107,114100,77901490,4395,4395,4395,4395,0
20250107,114000,77901490,4395,4405,4405,4395,520
20250107,113900,75612985,4405,4405,4405,4405,400
20250107,113800,73850985,4410,4410,4410,4410,0
20250107,113700,73850985,4410,4410,4410,4410,0
20250107,113600,73850985,4410,4410,4410,4410,1
20250107,113500,73846575,4410,4415,4415,4410,236
20250107,113400,72804685,4425,4425,4425,4425,0
20250107,113300,72804685,4425,4420,4425,4420,103
20250107,113200,72349410,4425,4440,4440,4425,292
20250107,113100,71056500,4440,4440,4440,4440,0
20250107,113000,71056500,4440,4440,4440,4440,45
20250107,112900,70856700,4440,4440,4440,4440,53
20250107,112800,70621380,4445,4445,4445,4445,0
20250107,112700,70621380,4445,4445,4445,4445,0
20250107,112600,70621380,4445,4435,4445,4435,201
20250107,112500,69729935,4445,4445,4445,4445,0
20250107,112400,69729935,4445,4445,4445,4445,0
20250107,112300,69729935,4445,4445,4445,4445,0
20250107,112200,69729935,4445,4445,4445,4445,1
20250107,112100,69725490,4440,4440,4440,4440,755
20250107,112000,66373290,4440,4440,4440,4440,50
20250107,111900,66151290,4440,4435,4440,4435,1000
20250107,111800,61712290,4435,4410,4435,4410,190
20250107,111700,60872290,4410,4410,4410,4410,238
20250107,111600,59822710,4430,4430,4430,4430,13
20250107,111500,59765120,4435,4435,4435,4435,1
20250107,111400,59760685,4405,4405,4405,4405,351
20250107,111300,58214530,4400,4400,4400,4400,54
20250107,111200,57976930,4400,4400,4400,4400,56
20250107,111100,57730530,4400,4400,4400,4400,12
20250107,111000,57677730,4400,4400,4400,4400,59
20250107,110900,57418130,4400,4400,4400,4400,40
20250107,110800,57242130,4400,4400,4400,4400,54
20250107,110700,57004530,4400,4400,4400,4400,100
20250107,110600,56564530,4395,4395,4395,4395,0
20250107,110500,56564530,4395,4425,4425,4395,1172
20250107,110400,51397385,4420,4420,4420,4420,0
20250107,110300,51397385,4420,4420,4420,4420,0
20250107,110200,51397385,4420,4410,4420,4410,677
20250107,110100,48407300,4410,4410,4410,4410,0
20250107,110000,48407300,4410,4410,4410,4410,0
20250107,105900,48407300,4410,4410,4410,4410,0
20250107,105800,48407300,4410,4410,4410,4410,0
20250107,105700,48407300,4410,4410,4410,4410,1
20250107,105600,48402890,4415,4415,4415,4415,0
20250107,105500,48402890,4415,4415,4415,4415,12
20250107,105400,48349910,4415,4415,4415,4415,0
20250107,105300,48349910,4415,4415,4415,4415,0
20250107,105200,48349910,4415,4415,4415,4415,100
20250107,105100,47908410,4415,4415,4415,4415,0
20250107,105000,47908410,4415,4415,4415,4415,1
20250107,104900,47903995,4415,4415,4415,4415,0
20250107,104800,47903995,4415,4415,4415,4415,0
20250107,104700,47903995,4415,4415,4415,4415,0
20250107,104600,47903995,4415,4415,4415,4415,134
20250107,104500,47312385,4415,4415,4415,4415,0
20250107,104400,47312385,4415,4415,4415,4415,0
20250107,104300,47312385,4415,4415,4415,4415,0
20250107,104200,47312385,4415,4415,4415,4415,0
20250107,104100,47312385,4415,4415,4415,4415,0
20250107,104000,47312385,4415,4415,4415,4415,0
20250107,103900,47312385,4415,4415,4415,4415,0
20250107,103800,47312385,4415,4415,4415,4415,0
20250107,103700,47312385,4415,4415,4415,4415,34
20250107,103600,47162275,4415,4415,4415,4415,0
20250107,103500,47162275,4415,4415,4415,4415,0
20250107,103400,47162275,4415,4415,4415,4415,500
20250107,103300,44954775,4430,4430,4430,4430,0
20250107,103200,44954775,4430,4430,4430,4430,0
20250107,103100,44954775,4430,4430,4430,4430,0
20250107,103000,44954775,4430,4430,4430,4430,0
20250107,102900,44954775,4430,4430,4430,4430,0
20250107,102800,44954775,4430,4430,4430,4430,456
20250107,102700,42934695,4425,4425,4425,4425,299
20250107,102600,41611620,4420,4420,4420,4420,0
20250107,102500,41611620,4420,4420,4420,4420,398
20250107,102400,39852460,4415,4410,4415,4410,121
20250107,102300,39318250,4415,4415,4415,4415,0
20250107,102200,39318250,4415,4415,4415,4415,11
20250107,102100,39269685,4395,4395,4395,4370,2320
20250107,102000,29111815,4405,4395,4405,4395,125
20250107,101900,28561240,4395,4385,4395,4375,155
20250107,101800,27881105,4390,4390,4390,4390,57
20250107,101700,27630875,4400,4400,4400,4400,0
20250107,101600,27630875,4400,4400,4400,4400,0
20250107,101500,27630875,4400,4400,4400,4400,13
20250107,101400,27573675,4400,4400,4400,4400,7
20250107,101300,27542875,4400,4390,4400,4390,300
20250107,101200,26224875,4420,4420,4420,4420,0
20250107,101100,26224875,4420,4420,4420,4420,1
20250107,101000,26220455,4385,4385,4385,4385,0
20250107,100900,26220455,4385,4385,4385,4385,0
20250107,100800,26220455,4385,4385,4385,4385,0
20250107,100700,26220455,4385,4385,4385,4385,80
20250107,100600,25869655,4370,4370,4370,4370,0
20250107,100500,25869655,4370,4370,4370,4370,0
20250107,100400,25869655,4370,4370,4370,4370,0
20250107,100300,25869655,4370,4390,4390,4370,464
20250107,100200,23840070,4390,4390,4390,4390,0
20250107,100100,23840070,4390,4395,4395,4390,66
20250107,100000,23550325,4395,4395,4395,4395,0
20250107,095900,23550325,4395,4395,4395,4395,50
20250107,095800,23330575,4395,4405,4405,4395,223
20250107,095700,22349455,4405,4415,4415,4405,783
20250107,095600,18895010,4420,4425,4425,4420,190
20250107,095500,18054935,4425,4425,4425,4425,233
20250107,095400,17023910,4425,4425,4425,4425,20
20250107,095300,16935410,4425,4430,4430,4425,7
20250107,095200,16904410,4430,4430,4430,4430,4
20250107,095100,16886690,4445,4445,4445,4445,0
20250107,095000,16886690,4445,4445,4445,4445,0
20250107,094900,16886690,4445,4445,4445,4445,0
20250107,094800,16886690,4445,4445,4445,4445,0
20250107,094700,16886690,4445,4445,4445,4445,0
20250107,094600,16886690,4445,4445,4445,4445,0
20250107,094500,16886690,4445,4445,4445,4445,2
20250107,094400,16877800,4445,4435,4445,4435,46
20250107,094300,16673780,4435,4435,4435,4435,5
20250107,094200,16651605,4425,4425,4425,4425,238
20250107,094100,15598455,4415,4420,4420,4415,190
20250107,094000,14759415,4420,4420,4420,4420,0
20250107,093900,14759415,4420,4420,4420,4420,1
20250107,093800,14754995,4415,4415,4415,4415,0
20250107,093700,14754995,4415,4415,4415,4415,0
20250107,093600,14754995,4415,4415,4415,4415,0
20250107,093500,14754995,4415,4415,4415,4415,2
20250107,093400,14746165,4420,4420,4420,4420,0
20250107,093300,14746165,4420,4430,4430,4420,196
20250107,093200,13878535,4430,4435,4435,4430,252
20250107,093100,12760945,4445,4445,4445,4445,0
20250107,093000,12760945,4445,4445,4445,4435,59
20250107,092900,12499155,4435,4435,4435,4435,101
20250107,092800,12051220,4430,4430,4430,4430,12
20250107,092700,11998060,4430,4430,4430,4430,43
20250107,092600,11807570,4430,4435,4435,4430,238
20250107,092500,10752440,4440,4445,4445,4440,410
20250107,092400,8930015,4465,4465,4465,4465,0
20250107,092300,8930015,4465,4465,4465,4465,0
20250107,092200,8930015,4465,4465,4465,4465,1
20250107,092100,8925550,4445,4460,4460,4445,222
20250107,092000,7938430,4465,4430,4465,4430,176
20250107,091900,7158285,4430,4430,4430,4430,0
20250107,091800,7158285,4430,4440,4440,4430,3
20250107,091700,7144980,4450,4465,4465,4450,3
20250107,091600,7131615,4430,4430,4430,4430,0
20250107,091500,7131615,4430,4430,4430,4430,20
20250107,091400,7043015,4430,4430,4430,4430,203
20250107,091300,6143725,4430,4430,4430,4430,0
20250107,091200,6143725,4430,4455,4455,4430,124
20250107,091100,5593155,4455,4450,4455,4450,4
20250107,091000,5575350,4445,4445,4445,4445,3
20250107,090900,5562015,4445,4450,4450,4445,205
20250107,090800,4649790,4465,4465,4465,4465,0
20250107,090700,4649790,4465,4465,4465,4465,0
20250107,090600,4649790,4465,4465,4465,4465,1
20250107,090500,4645325,4435,4435,4465,4435,597
20250107,090400,1985300,4465,4465,4465,4465,1
20250107,090300,1980835,4445,4445,4445,4445,100
20250107,090200,1536335,4475,4470,4475,4470,3
20250107,090100,1522920,4440,4440,4440,4440,0
20250107,090000,1522920,4440,4440,4440,4440,343