KissMeData/089980/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,200200,441331410,19280,19280,19280,19280,123
20250107,200100,441331410,19280,19280,19280,19280,0
20250107,200000,441331410,19280,19280,19280,19280,0
20250107,195900,441331410,19280,19280,19280,19280,0
20250107,195800,441331410,19280,19280,19280,19280,0
20250107,195700,441331410,19280,19280,19280,19280,0
20250107,195600,441331410,19280,19280,19280,19280,0
20250107,195500,441331410,19280,19280,19280,19280,0
20250107,195400,441331410,19280,19280,19280,19280,0
20250107,195300,441331410,19280,19280,19280,19280,0
20250107,195200,441331410,19280,19280,19280,19280,0
20250107,195100,441331410,19280,19280,19280,19280,0
20250107,195000,441331410,19280,19280,19280,19280,0
20250107,194900,441331410,19280,19280,19280,19280,0
20250107,194800,441331410,19280,19280,19280,19280,0
20250107,194700,441331410,19280,19280,19280,19280,0
20250107,194600,441331410,19280,19280,19280,19280,0
20250107,194500,441331410,19280,19280,19280,19280,0
20250107,194400,441331410,19280,19280,19280,19280,0
20250107,194300,441331410,19280,19280,19280,19280,0
20250107,194200,441331410,19280,19280,19280,19280,0
20250107,194100,441331410,19280,19280,19280,19280,0
20250107,194000,441331410,19280,19280,19280,19280,0
20250107,193900,441331410,19280,19280,19280,19280,0
20250107,193800,441331410,19280,19280,19280,19280,0
20250107,193700,441331410,19280,19280,19280,19280,0
20250107,193600,441331410,19280,19280,19280,19280,0
20250107,193500,441331410,19280,19280,19280,19280,0
20250107,193400,441331410,19280,19280,19280,19280,0
20250107,193300,441331410,19280,19280,19280,19280,0
20250107,193200,441331410,19280,19280,19280,19280,123
20250107,193100,441331410,19280,19280,19280,19280,0
20250107,193000,441331410,19280,19280,19280,19280,0
20250107,192900,441331410,19280,19280,19280,19280,0
20250107,192800,441331410,19280,19280,19280,19280,0
20250107,192700,441331410,19280,19280,19280,19280,0
20250107,192600,441331410,19280,19280,19280,19280,0
20250107,192500,441331410,19280,19280,19280,19280,0
20250107,192400,441331410,19280,19280,19280,19280,0
20250107,192300,441331410,19280,19280,19280,19280,0
20250107,192200,441331410,19280,19280,19280,19280,0
20250107,192100,441331410,19280,19280,19280,19280,0
20250107,192000,441331410,19280,19280,19280,19280,0
20250107,191900,441331410,19280,19280,19280,19280,0
20250107,191800,441331410,19280,19280,19280,19280,0
20250107,191700,441331410,19280,19280,19280,19280,0
20250107,191600,441331410,19280,19280,19280,19280,0
20250107,191500,441331410,19280,19280,19280,19280,0
20250107,191400,441331410,19280,19280,19280,19280,0
20250107,191300,441331410,19280,19280,19280,19280,0
20250107,191200,441331410,19280,19280,19280,19280,0
20250107,191100,441331410,19280,19280,19280,19280,0
20250107,191000,441331410,19280,19280,19280,19280,0
20250107,190900,441331410,19280,19280,19280,19280,0
20250107,190800,441331410,19280,19280,19280,19280,0
20250107,190700,441331410,19280,19280,19280,19280,0
20250107,190600,441331410,19280,19280,19280,19280,0
20250107,190500,441331410,19280,19280,19280,19280,0
20250107,190400,441331410,19280,19280,19280,19280,0
20250107,190300,441331410,19280,19280,19280,19280,0
20250107,190200,441331410,19280,19280,19280,19280,123
20250107,190100,441331410,19280,19280,19280,19280,0
20250107,190000,441331410,19280,19280,19280,19280,0
20250107,185900,441331410,19280,19280,19280,19280,0
20250107,185800,441331410,19280,19280,19280,19280,0
20250107,185700,441331410,19280,19280,19280,19280,0
20250107,185600,441331410,19280,19280,19280,19280,0
20250107,185500,441331410,19280,19280,19280,19280,0
20250107,185400,441331410,19280,19280,19280,19280,0
20250107,185300,441331410,19280,19280,19280,19280,0
20250107,185200,441331410,19280,19280,19280,19280,0
20250107,185100,441331410,19280,19280,19280,19280,0
20250107,185000,441331410,19280,19280,19280,19280,0
20250107,184900,441331410,19280,19280,19280,19280,0
20250107,184800,441331410,19280,19280,19280,19280,0
20250107,184700,441331410,19280,19280,19280,19280,0
20250107,184600,441331410,19280,19280,19280,19280,0
20250107,184500,441331410,19280,19280,19280,19280,0
20250107,184400,441331410,19280,19280,19280,19280,0
20250107,184300,441331410,19280,19280,19280,19280,0
20250107,184200,441331410,19280,19280,19280,19280,0
20250107,184100,441331410,19280,19280,19280,19280,0
20250107,184000,441331410,19280,19280,19280,19280,0
20250107,183900,441331410,19280,19280,19280,19280,0
20250107,183800,441331410,19280,19280,19280,19280,0
20250107,183700,441331410,19280,19280,19280,19280,0
20250107,183600,441331410,19280,19280,19280,19280,0
20250107,183500,441331410,19280,19280,19280,19280,0
20250107,183400,441331410,19280,19280,19280,19280,0
20250107,183300,441331410,19280,19280,19280,19280,0
20250107,183200,441331410,19280,19280,19280,19280,123
20250107,183100,441331410,19280,19280,19280,19280,0
20250107,183000,441331410,19280,19280,19280,19280,0
20250107,182900,441331410,19280,19280,19280,19280,0
20250107,182800,441331410,19280,19280,19280,19280,0
20250107,182700,441331410,19280,19280,19280,19280,0
20250107,182600,441331410,19280,19280,19280,19280,0
20250107,182500,441331410,19280,19280,19280,19280,0
20250107,182400,441331410,19280,19280,19280,19280,0
20250107,182300,441331410,19280,19280,19280,19280,0
20250107,182200,441331410,19280,19280,19280,19280,0
20250107,182100,441331410,19280,19280,19280,19280,0
20250107,182000,441331410,19280,19280,19280,19280,0
20250107,181900,441331410,19280,19280,19280,19280,0
20250107,181800,441331410,19280,19280,19280,19280,0
20250107,181700,441331410,19280,19280,19280,19280,0
20250107,181600,441331410,19280,19280,19280,19280,0
20250107,181500,441331410,19280,19280,19280,19280,0
20250107,181400,441331410,19280,19280,19280,19280,0
20250107,181300,441331410,19280,19280,19280,19280,0
20250107,181200,441331410,19280,19280,19280,19280,0
20250107,181100,441331410,19280,19280,19280,19280,0
20250107,181000,441331410,19280,19280,19280,19280,0
20250107,180900,441331410,19280,19280,19280,19280,0
20250107,180800,441331410,19280,19280,19280,19280,0
20250107,180700,441331410,19280,19280,19280,19280,0
20250107,180600,441331410,19280,19280,19280,19280,0
20250107,180500,441331410,19280,19280,19280,19280,0
20250107,180400,441331410,19280,19280,19280,19280,0
20250107,180300,441331410,19280,19280,19280,19280,0
20250107,180200,441331410,19280,19280,19280,19280,123
20250107,180100,441331410,19280,19280,19280,19280,0
20250107,180000,441331410,19280,19280,19280,19280,0
20250107,175900,441331410,19280,19280,19280,19280,0
20250107,175800,441331410,19280,19280,19280,19280,0
20250107,175700,441331410,19280,19280,19280,19280,0
20250107,175600,441331410,19280,19280,19280,19280,0
20250107,175500,441331410,19280,19280,19280,19280,0
20250107,175400,441331410,19280,19280,19280,19280,0
20250107,175300,441331410,19280,19280,19280,19280,0
20250107,175200,441331410,19280,19280,19280,19280,0
20250107,175100,441331410,19280,19280,19280,19280,0
20250107,175000,441331410,19280,19280,19280,19280,0
20250107,174900,441331410,19280,19280,19280,19280,0
20250107,174800,441331410,19280,19280,19280,19280,0
20250107,174700,441331410,19280,19280,19280,19280,0
20250107,174600,441331410,19280,19280,19280,19280,0
20250107,174500,441331410,19280,19280,19280,19280,0
20250107,174400,441331410,19280,19280,19280,19280,0
20250107,174300,441331410,19280,19280,19280,19280,0
20250107,174200,441331410,19280,19280,19280,19280,0
20250107,174100,441331410,19280,19280,19280,19280,0
20250107,174000,441331410,19280,19280,19280,19280,0
20250107,173900,441331410,19280,19280,19280,19280,0
20250107,173800,441331410,19280,19280,19280,19280,0
20250107,173700,441331410,19280,19280,19280,19280,0
20250107,173600,441331410,19280,19280,19280,19280,0
20250107,173500,441331410,19280,19280,19280,19280,0
20250107,173400,441331410,19280,19280,19280,19280,0
20250107,173300,441331410,19280,19280,19280,19280,0
20250107,173200,441331410,19280,19280,19280,19280,123
20250107,173100,441331410,19280,19280,19280,19280,0
20250107,173000,441331410,19280,19280,19280,19280,0
20250107,172900,441331410,19280,19280,19280,19280,0
20250107,172800,441331410,19280,19280,19280,19280,0
20250107,172700,441331410,19280,19280,19280,19280,0
20250107,172600,441331410,19280,19280,19280,19280,0
20250107,172500,441331410,19280,19280,19280,19280,0
20250107,172400,441331410,19280,19280,19280,19280,0
20250107,172300,441331410,19280,19280,19280,19280,0
20250107,172200,441331410,19280,19280,19280,19280,0
20250107,172100,441331410,19280,19280,19280,19280,0
20250107,172000,441331410,19280,19280,19280,19280,0
20250107,171900,441331410,19280,19280,19280,19280,0
20250107,171800,441331410,19280,19280,19280,19280,0
20250107,171700,441331410,19280,19280,19280,19280,0
20250107,171600,441331410,19280,19280,19280,19280,0
20250107,171500,441331410,19280,19280,19280,19280,0
20250107,171400,441331410,19280,19280,19280,19280,0
20250107,171300,441331410,19280,19280,19280,19280,0
20250107,171200,441331410,19280,19280,19280,19280,0
20250107,171100,441331410,19280,19280,19280,19280,0
20250107,171000,441331410,19280,19280,19280,19280,0
20250107,170900,441331410,19280,19280,19280,19280,0
20250107,170800,441331410,19280,19280,19280,19280,0
20250107,170700,441331410,19280,19280,19280,19280,0
20250107,170600,441331410,19280,19280,19280,19280,0
20250107,170500,441331410,19280,19280,19280,19280,0
20250107,170400,441331410,19280,19280,19280,19280,0
20250107,170300,441331410,19280,19280,19280,19280,0
20250107,170200,441331410,19280,19280,19280,19280,123
20250107,170100,441331410,19280,19280,19280,19280,0
20250107,170000,441331410,19280,19280,19280,19280,0
20250107,165900,441331410,19280,19280,19280,19280,0
20250107,165800,441331410,19280,19280,19280,19280,0
20250107,165700,441331410,19280,19280,19280,19280,0
20250107,165600,441331410,19280,19280,19280,19280,0
20250107,165500,441331410,19280,19280,19280,19280,0
20250107,165400,441331410,19280,19280,19280,19280,0
20250107,165300,441331410,19280,19280,19280,19280,0
20250107,165200,441331410,19280,19280,19280,19280,0
20250107,165100,441331410,19280,19280,19280,19280,0
20250107,165000,441331410,19280,19280,19280,19280,0
20250107,164900,441331410,19280,19280,19280,19280,0
20250107,164800,441331410,19280,19280,19280,19280,0
20250107,164700,441331410,19280,19280,19280,19280,0
20250107,164600,441331410,19280,19280,19280,19280,0
20250107,164500,441331410,19280,19280,19280,19280,0
20250107,164400,441331410,19280,19280,19280,19280,0
20250107,164300,441331410,19280,19280,19280,19280,0
20250107,164200,441331410,19280,19280,19280,19280,0
20250107,164100,441331410,19280,19280,19280,19280,0
20250107,164000,441331410,19280,19280,19280,19280,0
20250107,163900,441331410,19280,19280,19280,19280,0
20250107,163800,441331410,19280,19280,19280,19280,0
20250107,163700,441331410,19280,19280,19280,19280,0
20250107,163600,441331410,19280,19280,19280,19280,0
20250107,163500,441331410,19280,19280,19280,19280,0
20250107,163400,441331410,19280,19280,19280,19280,0
20250107,163300,441331410,19280,19280,19280,19280,0
20250107,163200,441331410,19280,19280,19280,19280,123
20250107,163100,441331410,19280,19280,19280,19280,0
20250107,163000,441331410,19280,19280,19280,19280,0
20250107,162900,441331410,19280,19280,19280,19280,0
20250107,162800,441331410,19280,19280,19280,19280,0
20250107,162700,441331410,19280,19280,19280,19280,0
20250107,162600,441331410,19280,19280,19280,19280,0
20250107,162500,441331410,19280,19280,19280,19280,0
20250107,162400,441331410,19280,19280,19280,19280,0
20250107,162300,441331410,19280,19280,19280,19280,0
20250107,162200,441331410,19280,19280,19280,19280,0
20250107,162100,441331410,19280,19280,19280,19280,0
20250107,162000,441331410,19280,19280,19280,19280,0
20250107,161900,441331410,19280,19280,19280,19280,0
20250107,161800,441331410,19280,19280,19280,19280,0
20250107,161700,441331410,19280,19280,19280,19280,0
20250107,161600,441331410,19280,19280,19280,19280,0
20250107,161500,441331410,19280,19280,19280,19280,0
20250107,161400,441331410,19280,19280,19280,19280,0
20250107,161300,441331410,19280,19280,19280,19280,0
20250107,161200,441331410,19280,19280,19280,19280,0
20250107,161100,441331410,19280,19280,19280,19280,0
20250107,161000,441331410,19280,19280,19280,19280,0
20250107,160900,441331410,19280,19280,19280,19280,0
20250107,160800,441331410,19280,19280,19280,19280,0
20250107,160700,441331410,19280,19280,19280,19280,0
20250107,160600,441331410,19280,19280,19280,19280,0
20250107,160500,441331410,19280,19280,19280,19280,0
20250107,160400,441331410,19280,19280,19280,19280,0
20250107,160300,441331410,19280,19280,19280,19280,0
20250107,160200,441331410,19280,19280,19280,19280,123
20250107,160100,441331410,19280,19280,19280,19280,0
20250107,160000,441331410,19280,19280,19280,19280,0
20250107,155900,441331410,19280,19280,19280,19280,0
20250107,155800,441331410,19280,19280,19280,19280,0
20250107,155700,441331410,19280,19280,19280,19280,0
20250107,155600,441331410,19280,19280,19280,19280,0
20250107,155500,441331410,19280,19280,19280,19280,0
20250107,155400,441331410,19280,19280,19280,19280,0
20250107,155300,441331410,19280,19280,19280,19280,0
20250107,155200,441331410,19280,19280,19280,19280,0
20250107,155100,441331410,19280,19280,19280,19280,0
20250107,155000,441331410,19280,19280,19280,19280,0
20250107,154900,441331410,19280,19280,19280,19280,0
20250107,154800,441331410,19280,19280,19280,19280,0
20250107,154700,441331410,19280,19280,19280,19280,0
20250107,154600,441331410,19280,19280,19280,19280,0
20250107,154500,441331410,19280,19280,19280,19280,0
20250107,154400,441331410,19280,19280,19280,19280,0
20250107,154300,441331410,19280,19280,19280,19280,0
20250107,154200,441331410,19280,19280,19280,19280,0
20250107,154100,441331410,19280,19280,19280,19280,0
20250107,154000,441331410,19280,19280,19280,19280,0
20250107,153900,441331410,19280,19280,19280,19280,0
20250107,153800,441331410,19280,19280,19280,19280,0
20250107,153700,441331410,19280,19280,19280,19280,0
20250107,153600,441331410,19280,19280,19280,19280,0
20250107,153500,441331410,19280,19280,19280,19280,0
20250107,153400,441331410,19280,19280,19280,19280,0
20250107,153300,441331410,19280,19280,19280,19280,0
20250107,153200,441331410,19280,19280,19280,19280,123
20250107,153100,441331410,19280,19280,19280,19280,0
20250107,153000,441331410,19280,19280,19280,19280,123
20250107,152900,438959970,19280,19280,19280,19280,0
20250107,152800,438959970,19280,19280,19280,19280,0
20250107,152700,438959970,19280,19280,19280,19280,0
20250107,152600,438959970,19280,19280,19280,19280,0
20250107,152500,438959970,19280,19280,19280,19280,0
20250107,152400,438959970,19280,19280,19280,19280,0
20250107,152300,438959970,19280,19280,19280,19280,0
20250107,152200,438959970,19280,19280,19280,19280,0
20250107,152100,438959970,19280,19280,19280,19280,0
20250107,152000,438959970,19280,19280,19280,19280,0
20250107,151900,438959970,19280,19120,19280,19120,1112
20250107,151800,417632260,19130,19150,19150,19130,354
20250107,151700,410854210,19140,19140,19140,19140,0
20250107,151600,410854210,19140,19170,19170,19140,34
20250107,151500,410203360,19180,19180,19180,19180,10
20250107,151400,410011560,19140,19140,19140,19140,103
20250107,151300,408040140,19140,19150,19150,19140,50
20250107,151200,407082730,19180,19170,19180,19170,300
20250107,151100,401331080,19190,19190,19190,19190,0
20250107,151000,401331080,19190,19180,19190,19180,50
20250107,150900,400371740,19140,19140,19140,19140,51
20250107,150800,399395600,19140,19140,19140,19140,8
20250107,150700,399242480,19140,19140,19140,19140,0
20250107,150600,399242480,19140,19140,19140,19140,1
20250107,150500,399223340,19140,19140,19140,19140,28
20250107,150400,398687420,19140,19140,19140,19140,0
20250107,150300,398687420,19140,19140,19140,19140,25
20250107,150200,398208920,19210,19190,19210,19190,25
20250107,150100,397728790,19190,19190,19190,19190,1
20250107,150000,397709600,19190,19190,19190,19190,0
20250107,145900,397709600,19190,19190,19190,19190,0
20250107,145800,397709600,19190,19100,19190,19100,48
20250107,145700,396791350,19100,19100,19100,19100,11
20250107,145600,396581250,19100,19100,19100,19100,5
20250107,145500,396485750,19110,19110,19110,19110,0
20250107,145400,396485750,19110,19100,19110,19100,562
20250107,145300,385749670,19090,19090,19090,19090,0
20250107,145200,385749670,19090,19090,19090,19090,0
20250107,145100,385749670,19090,19170,19170,19090,1212
20250107,145000,362569930,19190,19190,19190,19190,0
20250107,144900,362569930,19190,19190,19190,19190,1
20250107,144800,362550740,19200,19200,19200,19200,0
20250107,144700,362550740,19200,19200,19200,19200,10
20250107,144600,362358740,19200,19200,19200,19200,0
20250107,144500,362358740,19200,19200,19200,19200,0
20250107,144400,362358740,19200,19210,19210,19200,244
20250107,144300,357673860,19210,19210,19210,19210,0
20250107,144200,357673860,19210,19210,19210,19210,0
20250107,144100,357673860,19210,19210,19210,19210,0
20250107,144000,357673860,19210,19210,19210,19210,1
20250107,143900,357654650,19220,19250,19250,19220,142
20250107,143800,354923340,19250,19260,19260,19250,34
20250107,143700,354268790,19320,19320,19320,19320,0
20250107,143600,354268790,19320,19320,19320,19320,0
20250107,143500,354268790,19320,19320,19320,19320,5
20250107,143400,354172190,19260,19260,19260,19260,8
20250107,143300,354018110,19240,19240,19240,19240,0
20250107,143200,354018110,19240,19240,19240,19240,0
20250107,143100,354018110,19240,19240,19240,19240,0
20250107,143000,354018110,19240,19240,19240,19240,0
20250107,142900,354018110,19240,19240,19240,19240,0
20250107,142800,354018110,19240,19240,19240,19240,0
20250107,142700,354018110,19240,19240,19240,19240,961
20250107,142600,335528470,19240,19240,19240,19240,0
20250107,142500,335528470,19240,19240,19240,19240,0
20250107,142400,335528470,19240,19230,19240,19230,50
20250107,142300,334566720,19240,19240,19240,19240,25
20250107,142200,334085720,19200,19200,19200,19200,0
20250107,142100,334085720,19200,19200,19200,19200,0
20250107,142000,334085720,19200,19200,19200,19200,0
20250107,141900,334085720,19200,19200,19200,19200,0
20250107,141800,334085720,19200,19200,19200,19200,0
20250107,141700,334085720,19200,19190,19200,19190,184
20250107,141600,330553240,19200,19180,19200,19180,200
20250107,141500,326714680,19150,19190,19190,19150,460
20250107,141400,317902930,19190,19190,19190,19190,0
20250107,141300,317902930,19190,19190,19190,19190,0
20250107,141200,317902930,19190,19190,19190,19190,0
20250107,141100,317902930,19190,19190,19190,19190,0
20250107,141000,317902930,19190,19190,19190,19190,0
20250107,140900,317902930,19190,19190,19190,19190,0
20250107,140800,317902930,19190,19190,19190,19190,0
20250107,140700,317902930,19190,19220,19220,19190,274
20250107,140600,312641790,19230,19230,19230,19230,0
20250107,140500,312641790,19230,19250,19250,19230,67
20250107,140400,311352880,19230,19230,19230,19230,0
20250107,140300,311352880,19230,19230,19230,19230,0
20250107,140200,311352880,19230,19230,19230,19230,0
20250107,140100,311352880,19230,19230,19230,19230,3
20250107,140000,311295190,19230,19240,19240,19230,131
20250107,135900,308775810,19230,19230,19230,19230,0
20250107,135800,308775810,19230,19230,19230,19230,0
20250107,135700,308775810,19230,19250,19250,19230,239
20250107,135600,304177210,19270,19270,19270,19270,25
20250107,135500,303695460,19250,19250,19250,19250,0
20250107,135400,303695460,19250,19250,19250,19250,0
20250107,135300,303695460,19250,19250,19250,19250,0
20250107,135200,303695460,19250,19250,19250,19250,0
20250107,135100,303695460,19250,19250,19250,19250,0
20250107,135000,303695460,19250,19250,19250,19250,0
20250107,134900,303695460,19250,19270,19270,19250,135
20250107,134800,301095470,19270,19270,19270,19270,0
20250107,134700,301095470,19270,19270,19270,19270,0
20250107,134600,301095470,19270,19270,19270,19270,0
20250107,134500,301095470,19270,19270,19270,19270,0
20250107,134400,301095470,19270,19350,19350,19270,196
20250107,134300,297312950,19360,19360,19360,19360,0
20250107,134200,297312950,19360,19360,19360,19360,0
20250107,134100,297312950,19360,19360,19360,19360,0
20250107,134000,297312950,19360,19360,19360,19360,0
20250107,133900,297312950,19360,19310,19360,19310,70
20250107,133800,295959260,19270,19270,19270,19270,0
20250107,133700,295959260,19270,19270,19270,19270,0
20250107,133600,295959260,19270,19270,19270,19270,0
20250107,133500,295959260,19270,19270,19270,19270,0
20250107,133400,295959260,19270,19270,19270,19270,0
20250107,133300,295959260,19270,19280,19280,19270,10
20250107,133200,295766550,19270,19270,19270,19270,0
20250107,133100,295766550,19270,19270,19270,19270,0
20250107,133000,295766550,19270,19270,19270,19270,204
20250107,132900,291835470,19250,19250,19250,19250,0
20250107,132800,291835470,19250,19250,19250,19250,0
20250107,132700,291835470,19250,19250,19250,19250,0
20250107,132600,291835470,19250,19250,19250,19250,25
20250107,132500,291354220,19250,19250,19250,19250,317
20250107,132400,285251970,19240,19240,19240,19240,0
20250107,132300,285251970,19240,19240,19240,19240,0
20250107,132200,285251970,19240,19240,19240,19240,0
20250107,132100,285251970,19240,19250,19250,19240,37
20250107,132000,284539840,19250,19250,19250,19250,0
20250107,131900,284539840,19250,19250,19250,19250,27
20250107,131800,284020090,19260,19260,19260,19260,0
20250107,131700,284020090,19260,19260,19260,19260,25
20250107,131600,283538590,19260,19260,19260,19260,0
20250107,131500,283538590,19260,19260,19260,19260,0
20250107,131400,283538590,19260,19260,19260,19260,5
20250107,131300,283442290,19250,19250,19250,19250,25
20250107,131200,282961040,19240,19240,19240,19240,0
20250107,131100,282961040,19240,19240,19240,19240,0
20250107,131000,282961040,19240,19260,19260,19240,22
20250107,130900,282537650,19260,19260,19260,19260,5
20250107,130800,282441350,19270,19270,19270,19270,0
20250107,130700,282441350,19270,19270,19270,19270,0
20250107,130600,282441350,19270,19270,19270,19270,1
20250107,130500,282422080,19270,19270,19270,19270,0
20250107,130400,282422080,19270,19270,19270,19270,10
20250107,130300,282229380,19270,19310,19310,19270,291
20250107,130200,276620240,19310,19310,19310,19310,0
20250107,130100,276620240,19310,19310,19310,19310,0
20250107,130000,276620240,19310,19310,19310,19310,0
20250107,125900,276620240,19310,19310,19310,19310,0
20250107,125800,276620240,19310,19310,19310,19310,2
20250107,125700,276581620,19290,19290,19290,19290,0
20250107,125600,276581620,19290,19290,19290,19290,0
20250107,125500,276581620,19290,19290,19290,19290,0
20250107,125400,276581620,19290,19290,19290,19290,0
20250107,125300,276581620,19290,19290,19290,19290,0
20250107,125200,276581620,19290,19290,19290,19290,0
20250107,125100,276581620,19290,19290,19290,19290,0
20250107,125000,276581620,19290,19290,19290,19290,0
20250107,124900,276581620,19290,19290,19290,19290,0
20250107,124800,276581620,19290,19290,19290,19290,3
20250107,124700,276523750,19270,19270,19270,19270,0
20250107,124600,276523750,19270,19250,19270,19250,269
20250107,124500,271342040,19250,19240,19250,19240,9
20250107,124400,271168870,19240,19250,19250,19240,222
20250107,124300,266895630,19220,19220,19220,19220,0
20250107,124200,266895630,19220,19220,19220,19220,1
20250107,124100,266876410,19250,19250,19250,19250,0
20250107,124000,266876410,19250,19250,19250,19250,0
20250107,123900,266876410,19250,19240,19250,19230,29
20250107,123800,266318470,19240,19240,19240,19240,0
20250107,123700,266318470,19240,19240,19240,19240,12
20250107,123600,266087590,19240,19240,19240,19240,0
20250107,123500,266087590,19240,19240,19240,19240,0
20250107,123400,266087590,19240,19240,19240,19240,10
20250107,123300,265895190,19200,19200,19200,19200,0
20250107,123200,265895190,19200,19200,19200,19200,0
20250107,123100,265895190,19200,19200,19200,19200,0
20250107,123000,265895190,19200,19200,19200,19200,0
20250107,122900,265895190,19200,19200,19200,19200,0
20250107,122800,265895190,19200,19200,19200,19200,0
20250107,122700,265895190,19200,19200,19200,19200,6
20250107,122600,265779990,19200,19220,19220,19200,362
20250107,122500,258825200,19220,19220,19220,19220,20
20250107,122400,258440800,19220,19230,19230,19220,288
20250107,122300,252904320,19240,19240,19240,19240,57
20250107,122200,251807640,19240,19240,19240,19240,0
20250107,122100,251807640,19240,19240,19240,19240,0
20250107,122000,251807640,19240,19240,19240,19240,0
20250107,121900,251807640,19240,19240,19240,19240,0
20250107,121800,251807640,19240,19240,19240,19240,0
20250107,121700,251807640,19240,19240,19240,19240,154
20250107,121600,248844680,19240,19240,19240,19240,160
20250107,121500,245766280,19240,19270,19270,19240,106
20250107,121400,243725930,19270,19270,19270,19270,0
20250107,121300,243725930,19270,19270,19270,19270,0
20250107,121200,243725930,19270,19270,19270,19270,51
20250107,121100,242743160,19270,19270,19270,19270,14
20250107,121000,242473380,19270,19270,19270,19270,0
20250107,120900,242473380,19270,19270,19270,19270,0
20250107,120800,242473380,19270,19270,19270,19270,0
20250107,120700,242473380,19270,19280,19280,19270,173
20250107,120600,239139650,19290,19290,19290,19290,316
20250107,120500,233044010,19290,19370,19370,19290,1265
20250107,120400,208605870,19370,19380,19380,19370,20
20250107,120300,208218440,19380,19380,19380,19380,0
20250107,120200,208218440,19380,19380,19380,19380,4
20250107,120100,208140920,19390,19390,19390,19390,27
20250107,120000,207617390,19410,19410,19410,19410,1
20250107,115900,207597980,19410,19410,19410,19410,0
20250107,115800,207597980,19410,19410,19410,19410,1
20250107,115700,207578570,19400,19400,19400,19400,0
20250107,115600,207578570,19400,19400,19400,19400,0
20250107,115500,207578570,19400,19400,19400,19400,34
20250107,115400,206918970,19420,19420,19420,19420,0
20250107,115300,206918970,19420,19420,19420,19420,0
20250107,115200,206918970,19420,19420,19420,19420,0
20250107,115100,206918970,19420,19420,19420,19420,0
20250107,115000,206918970,19420,19420,19420,19410,31
20250107,114900,206317210,19410,19410,19410,19410,0
20250107,114800,206317210,19410,19410,19410,19410,0
20250107,114700,206317210,19410,19410,19410,19410,24
20250107,114600,205851370,19410,19410,19410,19410,0
20250107,114500,205851370,19410,19410,19410,19410,0
20250107,114400,205851370,19410,19410,19410,19410,0
20250107,114300,205851370,19410,19410,19410,19410,0
20250107,114200,205851370,19410,19410,19410,19410,1
20250107,114100,205831960,19410,19410,19410,19410,0
20250107,114000,205831960,19410,19410,19410,19410,30
20250107,113900,205249660,19410,19420,19420,19410,50
20250107,113800,204279130,19410,19410,19410,19410,0
20250107,113700,204279130,19410,19410,19410,19410,0
20250107,113600,204279130,19410,19410,19410,19410,1
20250107,113500,204259720,19410,19410,19410,19410,107
20250107,113400,202182850,19410,19410,19410,19410,5
20250107,113300,202085800,19410,19400,19410,19400,394
20250107,113200,194441850,19400,19400,19400,19400,0
20250107,113100,194441850,19400,19400,19400,19400,0
20250107,113000,194441850,19400,19400,19400,19400,0
20250107,112900,194441850,19400,19390,19400,19390,111
20250107,112800,192288550,19370,19390,19390,19370,100
20250107,112700,190350840,19400,19400,19400,19400,33
20250107,112600,189710640,19390,19390,19390,19390,6
20250107,112500,189594300,19380,19380,19380,19380,0
20250107,112400,189594300,19380,19380,19380,19380,0
20250107,112300,189594300,19380,19380,19380,19380,0
20250107,112200,189594300,19380,19380,19380,19380,0
20250107,112100,189594300,19380,19400,19400,19380,34
20250107,112000,188935010,19410,19410,19410,19410,70
20250107,111900,187576310,19410,19410,19410,19410,0
20250107,111800,187576310,19410,19410,19410,19410,0
20250107,111700,187576310,19410,19410,19410,19410,0
20250107,111600,187576310,19410,19420,19420,19410,159
20250107,111500,184488810,19430,19430,19430,19430,0
20250107,111400,184488810,19430,19430,19430,19430,6
20250107,111300,184372230,19440,19440,19440,19440,5
20250107,111200,184275030,19430,19430,19430,19430,0
20250107,111100,184275030,19430,19430,19430,19430,7
20250107,111000,184139020,19440,19440,19440,19440,0
20250107,110900,184139020,19440,19440,19440,19440,1
20250107,110800,184119580,19450,19450,19450,19450,0
20250107,110700,184119580,19450,19450,19450,19450,0
20250107,110600,184119580,19450,19450,19450,19450,0
20250107,110500,184119580,19450,19450,19450,19450,0
20250107,110400,184119580,19450,19450,19450,19450,0
20250107,110300,184119580,19450,19450,19450,19450,3
20250107,110200,184061230,19400,19400,19400,19400,0
20250107,110100,184061230,19400,19400,19400,19400,0
20250107,110000,184061230,19400,19400,19400,19400,0
20250107,105900,184061230,19400,19390,19400,19390,81
20250107,105800,182490290,19390,19390,19390,19390,0
20250107,105700,182490290,19390,19390,19390,19390,0
20250107,105600,182490290,19390,19400,19400,19390,7
20250107,105500,182354530,19380,19380,19380,19380,0
20250107,105400,182354530,19380,19380,19380,19380,0
20250107,105300,182354530,19380,19380,19380,19380,29
20250107,105200,181792510,19380,19380,19380,19380,0
20250107,105100,181792510,19380,19380,19380,19380,0
20250107,105000,181792510,19380,19370,19380,19370,14
20250107,104900,181521300,19370,19370,19370,19370,10
20250107,104800,181327600,19370,19370,19370,19370,0
20250107,104700,181327600,19370,19370,19370,19370,0
20250107,104600,181327600,19370,19370,19370,19370,5
20250107,104500,181230750,19370,19370,19370,19370,0
20250107,104400,181230750,19370,19370,19370,19370,0
20250107,104300,181230750,19370,19370,19370,19370,0
20250107,104200,181230750,19370,19370,19370,19370,0
20250107,104100,181230750,19370,19370,19370,19370,0
20250107,104000,181230750,19370,19370,19370,19370,0
20250107,103900,181230750,19370,19370,19370,19370,3
20250107,103800,181172640,19350,19350,19350,19350,12
20250107,103700,180940440,19350,19350,19350,19350,0
20250107,103600,180940440,19350,19350,19350,19350,2
20250107,103500,180901740,19340,19340,19340,19340,0
20250107,103400,180901740,19340,19340,19340,19340,25
20250107,103300,180418240,19340,19340,19340,19340,10
20250107,103200,180224840,19340,19340,19340,19340,32
20250107,103100,179605960,19320,19320,19320,19320,1
20250107,103000,179586640,19310,19300,19310,19300,309
20250107,102900,173619940,19310,19320,19320,19310,27
20250107,102800,173098550,19340,19340,19340,19340,0
20250107,102700,173098550,19340,19340,19340,19340,0
20250107,102600,173098550,19340,19340,19340,19340,0
20250107,102500,173098550,19340,19340,19340,19340,0
20250107,102400,173098550,19340,19340,19340,19340,0
20250107,102300,173098550,19340,19340,19340,19340,5
20250107,102200,173001850,19310,19310,19310,19310,0
20250107,102100,173001850,19310,19310,19310,19310,0
20250107,102000,173001850,19310,19300,19310,19300,50
20250107,101900,172036600,19280,19280,19280,19280,0
20250107,101800,172036600,19280,19280,19280,19280,0
20250107,101700,172036600,19280,19280,19280,19280,0
20250107,101600,172036600,19280,19280,19280,19280,5
20250107,101500,171940200,19310,19310,19310,19310,1
20250107,101400,171920890,19310,19310,19310,19310,0
20250107,101300,171920890,19310,19310,19310,19310,0
20250107,101200,171920890,19310,19310,19310,19310,0
20250107,101100,171920890,19310,19310,19310,19310,0
20250107,101000,171920890,19310,19310,19310,19310,0
20250107,100900,171920890,19310,19310,19310,19310,1
20250107,100800,171901580,19270,19270,19270,19270,25
20250107,100700,171419830,19250,19260,19260,19250,401
20250107,100600,163699500,19270,19310,19310,19270,975
20250107,100500,144892150,19340,19340,19340,19340,124
20250107,100400,142493990,19350,19350,19350,19350,0
20250107,100300,142493990,19350,19360,19360,19350,162
20250107,100200,139358960,19370,19370,19370,19370,23
20250107,100100,138913450,19360,19360,19360,19360,102
20250107,100000,136938730,19360,19360,19360,19360,23
20250107,095900,136493450,19360,19360,19360,19360,55
20250107,095800,135428650,19360,19360,19360,19360,15
20250107,095700,135138250,19370,19370,19370,19370,10
20250107,095600,134944550,19370,19370,19370,19370,28
20250107,095500,134402190,19370,19370,19370,19370,6
20250107,095400,134285970,19370,19370,19370,19370,0
20250107,095300,134285970,19370,19370,19370,19370,2
20250107,095200,134247230,19380,19380,19380,19380,0
20250107,095100,134247230,19380,19380,19380,19380,105
20250107,095000,132212330,19370,19380,19380,19370,2
20250107,094900,132173580,19370,19370,19370,19360,344
20250107,094800,125512200,19370,19370,19370,19370,59
20250107,094700,124369370,19360,19360,19360,19360,0
20250107,094600,124369370,19360,19360,19360,19360,75
20250107,094500,122917370,19360,19360,19360,19360,0
20250107,094400,122917370,19360,19370,19370,19360,4
20250107,094300,122839920,19370,19380,19380,19370,9
20250107,094200,122665570,19380,19380,19380,19380,1
20250107,094100,122646190,19360,19350,19360,19350,140
20250107,094000,119936030,19310,19310,19310,19310,0
20250107,093900,119936030,19310,19310,19310,19310,100
20250107,093800,118005030,19310,19310,19310,19310,0
20250107,093700,118005030,19310,19310,19310,19310,0
20250107,093600,118005030,19310,19310,19310,19310,0
20250107,093500,118005030,19310,19310,19310,19310,0
20250107,093400,118005030,19310,19360,19360,19310,465
20250107,093300,109017600,19360,19440,19440,19360,3127
20250107,093200,48333740,19440,19440,19440,19440,53
20250107,093100,47303420,19500,19500,19500,19500,0
20250107,093000,47303420,19500,19500,19500,19500,0
20250107,092900,47303420,19500,19500,19500,19500,1
20250107,092800,47283920,19450,19450,19450,19450,0
20250107,092700,47283920,19450,19450,19450,19450,1
20250107,092600,47264470,19500,19500,19500,19500,0
20250107,092500,47264470,19500,19500,19500,19500,0
20250107,092400,47264470,19500,19500,19500,19500,0
20250107,092300,47264470,19500,19500,19500,19500,34
20250107,092200,46601470,19450,19440,19450,19430,111
20250107,092100,44442750,19450,19500,19500,19450,98
20250107,092000,42535950,19510,19510,19510,19510,0
20250107,091900,42535950,19510,19500,19510,19500,102
20250107,091800,40546000,19500,19500,19500,19500,0
20250107,091700,40546000,19500,19500,19500,19500,17
20250107,091600,40214500,19500,19500,19500,19500,0
20250107,091500,40214500,19500,19500,19510,19500,306
20250107,091400,34244910,19500,19500,19510,19500,106
20250107,091300,32177200,19510,19510,19510,19510,0
20250107,091200,32177200,19510,19500,19510,19500,127
20250107,091100,29700690,19500,19500,19500,19500,1
20250107,091000,29681190,19430,19430,19430,19430,116
20250107,090900,27427310,19500,19500,19500,19500,160
20250107,090800,24307310,19500,19500,19500,19500,5
20250107,090700,24209810,19500,19500,19500,19500,212
20250107,090600,20075810,19510,19510,19510,19510,30
20250107,090500,19490510,19520,19520,19520,19520,204
20250107,090400,15508430,19520,19520,19520,19520,90
20250107,090300,13751630,19520,19560,19560,19520,169
20250107,090200,10452680,19570,19570,19570,19570,0
20250107,090100,10452680,19570,19570,19570,19570,1
20250107,090000,10433110,19550,19580,19580,19550,533