KissMeData/200710/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,203900,5763683850,19250,19250,19250,19250,5807
20250109,203800,5763683850,19250,19250,19250,19250,0
20250109,203700,5763683850,19250,19250,19250,19250,0
20250109,203600,5763683850,19250,19250,19250,19250,0
20250109,203500,5763683850,19250,19250,19250,19250,0
20250109,203400,5763683850,19250,19250,19250,19250,0
20250109,203300,5763683850,19250,19250,19250,19250,0
20250109,203200,5763683850,19250,19250,19250,19250,0
20250109,203100,5763683850,19250,19250,19250,19250,0
20250109,203000,5763683850,19250,19250,19250,19250,0
20250109,202900,5763683850,19250,19250,19250,19250,0
20250109,202800,5763683850,19250,19250,19250,19250,0
20250109,202700,5763683850,19250,19250,19250,19250,0
20250109,202600,5763683850,19250,19250,19250,19250,0
20250109,202500,5763683850,19250,19250,19250,19250,0
20250109,202400,5763683850,19250,19250,19250,19250,0
20250109,202300,5763683850,19250,19250,19250,19250,0
20250109,202200,5763683850,19250,19250,19250,19250,0
20250109,202100,5763683850,19250,19250,19250,19250,0
20250109,202000,5763683850,19250,19250,19250,19250,0
20250109,201900,5763683850,19250,19250,19250,19250,0
20250109,201800,5763683850,19250,19250,19250,19250,0
20250109,201700,5763683850,19250,19250,19250,19250,0
20250109,201600,5763683850,19250,19250,19250,19250,0
20250109,201500,5763683850,19250,19250,19250,19250,0
20250109,201400,5763683850,19250,19250,19250,19250,0
20250109,201300,5763683850,19250,19250,19250,19250,0
20250109,201200,5763683850,19250,19250,19250,19250,0
20250109,201100,5763683850,19250,19250,19250,19250,0
20250109,201000,5763683850,19250,19250,19250,19250,0
20250109,200900,5763683850,19250,19250,19250,19250,5807
20250109,200800,5763683850,19250,19250,19250,19250,0
20250109,200700,5763683850,19250,19250,19250,19250,0
20250109,200600,5763683850,19250,19250,19250,19250,0
20250109,200500,5763683850,19250,19250,19250,19250,0
20250109,200400,5763683850,19250,19250,19250,19250,0
20250109,200300,5763683850,19250,19250,19250,19250,0
20250109,200200,5763683850,19250,19250,19250,19250,0
20250109,200100,5763683850,19250,19250,19250,19250,0
20250109,200000,5763683850,19250,19250,19250,19250,0
20250109,195900,5763683850,19250,19250,19250,19250,0
20250109,195800,5763683850,19250,19250,19250,19250,0
20250109,195700,5763683850,19250,19250,19250,19250,0
20250109,195600,5763683850,19250,19250,19250,19250,0
20250109,195500,5763683850,19250,19250,19250,19250,0
20250109,195400,5763683850,19250,19250,19250,19250,0
20250109,195300,5763683850,19250,19250,19250,19250,0
20250109,195200,5763683850,19250,19250,19250,19250,0
20250109,195100,5763683850,19250,19250,19250,19250,0
20250109,195000,5763683850,19250,19250,19250,19250,0
20250109,194900,5763683850,19250,19250,19250,19250,0
20250109,194800,5763683850,19250,19250,19250,19250,0
20250109,194700,5763683850,19250,19250,19250,19250,0
20250109,194600,5763683850,19250,19250,19250,19250,0
20250109,194500,5763683850,19250,19250,19250,19250,0
20250109,194400,5763683850,19250,19250,19250,19250,0
20250109,194300,5763683850,19250,19250,19250,19250,0
20250109,194200,5763683850,19250,19250,19250,19250,0
20250109,194100,5763683850,19250,19250,19250,19250,0
20250109,194000,5763683850,19250,19250,19250,19250,0
20250109,193900,5763683850,19250,19250,19250,19250,5807
20250109,193800,5763683850,19250,19250,19250,19250,0
20250109,193700,5763683850,19250,19250,19250,19250,0
20250109,193600,5763683850,19250,19250,19250,19250,0
20250109,193500,5763683850,19250,19250,19250,19250,0
20250109,193400,5763683850,19250,19250,19250,19250,0
20250109,193300,5763683850,19250,19250,19250,19250,0
20250109,193200,5763683850,19250,19250,19250,19250,0
20250109,193100,5763683850,19250,19250,19250,19250,0
20250109,193000,5763683850,19250,19250,19250,19250,0
20250109,192900,5763683850,19250,19250,19250,19250,0
20250109,192800,5763683850,19250,19250,19250,19250,0
20250109,192700,5763683850,19250,19250,19250,19250,0
20250109,192600,5763683850,19250,19250,19250,19250,0
20250109,192500,5763683850,19250,19250,19250,19250,0
20250109,192400,5763683850,19250,19250,19250,19250,0
20250109,192300,5763683850,19250,19250,19250,19250,0
20250109,192200,5763683850,19250,19250,19250,19250,0
20250109,192100,5763683850,19250,19250,19250,19250,0
20250109,192000,5763683850,19250,19250,19250,19250,0
20250109,191900,5763683850,19250,19250,19250,19250,0
20250109,191800,5763683850,19250,19250,19250,19250,0
20250109,191700,5763683850,19250,19250,19250,19250,0
20250109,191600,5763683850,19250,19250,19250,19250,0
20250109,191500,5763683850,19250,19250,19250,19250,0
20250109,191400,5763683850,19250,19250,19250,19250,0
20250109,191300,5763683850,19250,19250,19250,19250,0
20250109,191200,5763683850,19250,19250,19250,19250,0
20250109,191100,5763683850,19250,19250,19250,19250,0
20250109,191000,5763683850,19250,19250,19250,19250,0
20250109,190900,5763683850,19250,19250,19250,19250,5807
20250109,190800,5763683850,19250,19250,19250,19250,0
20250109,190700,5763683850,19250,19250,19250,19250,0
20250109,190600,5763683850,19250,19250,19250,19250,0
20250109,190500,5763683850,19250,19250,19250,19250,0
20250109,190400,5763683850,19250,19250,19250,19250,0
20250109,190300,5763683850,19250,19250,19250,19250,0
20250109,190200,5763683850,19250,19250,19250,19250,0
20250109,190100,5763683850,19250,19250,19250,19250,0
20250109,190000,5763683850,19250,19250,19250,19250,0
20250109,185900,5763683850,19250,19250,19250,19250,0
20250109,185800,5763683850,19250,19250,19250,19250,0
20250109,185700,5763683850,19250,19250,19250,19250,0
20250109,185600,5763683850,19250,19250,19250,19250,0
20250109,185500,5763683850,19250,19250,19250,19250,0
20250109,185400,5763683850,19250,19250,19250,19250,0
20250109,185300,5763683850,19250,19250,19250,19250,0
20250109,185200,5763683850,19250,19250,19250,19250,0
20250109,185100,5763683850,19250,19250,19250,19250,0
20250109,185000,5763683850,19250,19250,19250,19250,0
20250109,184900,5763683850,19250,19250,19250,19250,0
20250109,184800,5763683850,19250,19250,19250,19250,0
20250109,184700,5763683850,19250,19250,19250,19250,0
20250109,184600,5763683850,19250,19250,19250,19250,0
20250109,184500,5763683850,19250,19250,19250,19250,0
20250109,184400,5763683850,19250,19250,19250,19250,0
20250109,184300,5763683850,19250,19250,19250,19250,0
20250109,184200,5763683850,19250,19250,19250,19250,0
20250109,184100,5763683850,19250,19250,19250,19250,0
20250109,184000,5763683850,19250,19250,19250,19250,0
20250109,183900,5763683850,19250,19250,19250,19250,5807
20250109,183800,5763683850,19250,19250,19250,19250,0
20250109,183700,5763683850,19250,19250,19250,19250,0
20250109,183600,5763683850,19250,19250,19250,19250,0
20250109,183500,5763683850,19250,19250,19250,19250,0
20250109,183400,5763683850,19250,19250,19250,19250,0
20250109,183300,5763683850,19250,19250,19250,19250,0
20250109,183200,5763683850,19250,19250,19250,19250,0
20250109,183100,5763683850,19250,19250,19250,19250,0
20250109,183000,5763683850,19250,19250,19250,19250,0
20250109,182900,5763683850,19250,19250,19250,19250,0
20250109,182800,5763683850,19250,19250,19250,19250,0
20250109,182700,5763683850,19250,19250,19250,19250,0
20250109,182600,5763683850,19250,19250,19250,19250,0
20250109,182500,5763683850,19250,19250,19250,19250,0
20250109,182400,5763683850,19250,19250,19250,19250,0
20250109,182300,5763683850,19250,19250,19250,19250,0
20250109,182200,5763683850,19250,19250,19250,19250,0
20250109,182100,5763683850,19250,19250,19250,19250,0
20250109,182000,5763683850,19250,19250,19250,19250,0
20250109,181900,5763683850,19250,19250,19250,19250,0
20250109,181800,5763683850,19250,19250,19250,19250,0
20250109,181700,5763683850,19250,19250,19250,19250,0
20250109,181600,5763683850,19250,19250,19250,19250,0
20250109,181500,5763683850,19250,19250,19250,19250,0
20250109,181400,5763683850,19250,19250,19250,19250,0
20250109,181300,5763683850,19250,19250,19250,19250,0
20250109,181200,5763683850,19250,19250,19250,19250,0
20250109,181100,5763683850,19250,19250,19250,19250,0
20250109,181000,5763683850,19250,19250,19250,19250,0
20250109,180900,5763683850,19250,19250,19250,19250,5807
20250109,180800,5763683850,19250,19250,19250,19250,0
20250109,180700,5763683850,19250,19250,19250,19250,0
20250109,180600,5763683850,19250,19250,19250,19250,0
20250109,180500,5763683850,19250,19250,19250,19250,0
20250109,180400,5763683850,19250,19250,19250,19250,0
20250109,180300,5763683850,19250,19250,19250,19250,0
20250109,180200,5763683850,19250,19250,19250,19250,0
20250109,180100,5763683850,19250,19250,19250,19250,0
20250109,180000,5763683850,19250,19250,19250,19250,0
20250109,175900,5763683850,19250,19250,19250,19250,0
20250109,175800,5763683850,19250,19250,19250,19250,0
20250109,175700,5763683850,19250,19250,19250,19250,0
20250109,175600,5763683850,19250,19250,19250,19250,0
20250109,175500,5763683850,19250,19250,19250,19250,0
20250109,175400,5763683850,19250,19250,19250,19250,0
20250109,175300,5763683850,19250,19250,19250,19250,0
20250109,175200,5763683850,19250,19250,19250,19250,0
20250109,175100,5763683850,19250,19250,19250,19250,0
20250109,175000,5763683850,19250,19250,19250,19250,0
20250109,174900,5763683850,19250,19250,19250,19250,0
20250109,174800,5763683850,19250,19250,19250,19250,0
20250109,174700,5763683850,19250,19250,19250,19250,0
20250109,174600,5763683850,19250,19250,19250,19250,0
20250109,174500,5763683850,19250,19250,19250,19250,0
20250109,174400,5763683850,19250,19250,19250,19250,0
20250109,174300,5763683850,19250,19250,19250,19250,0
20250109,174200,5763683850,19250,19250,19250,19250,0
20250109,174100,5763683850,19250,19250,19250,19250,0
20250109,174000,5763683850,19250,19250,19250,19250,0
20250109,173900,5763683850,19250,19250,19250,19250,5807
20250109,173800,5763683850,19250,19250,19250,19250,0
20250109,173700,5763683850,19250,19250,19250,19250,0
20250109,173600,5763683850,19250,19250,19250,19250,0
20250109,173500,5763683850,19250,19250,19250,19250,0
20250109,173400,5763683850,19250,19250,19250,19250,0
20250109,173300,5763683850,19250,19250,19250,19250,0
20250109,173200,5763683850,19250,19250,19250,19250,0
20250109,173100,5763683850,19250,19250,19250,19250,0
20250109,173000,5763683850,19250,19250,19250,19250,0
20250109,172900,5763683850,19250,19250,19250,19250,0
20250109,172800,5763683850,19250,19250,19250,19250,0
20250109,172700,5763683850,19250,19250,19250,19250,0
20250109,172600,5763683850,19250,19250,19250,19250,0
20250109,172500,5763683850,19250,19250,19250,19250,0
20250109,172400,5763683850,19250,19250,19250,19250,0
20250109,172300,5763683850,19250,19250,19250,19250,0
20250109,172200,5763683850,19250,19250,19250,19250,0
20250109,172100,5763683850,19250,19250,19250,19250,0
20250109,172000,5763683850,19250,19250,19250,19250,0
20250109,171900,5763683850,19250,19250,19250,19250,0
20250109,171800,5763683850,19250,19250,19250,19250,0
20250109,171700,5763683850,19250,19250,19250,19250,0
20250109,171600,5763683850,19250,19250,19250,19250,0
20250109,171500,5763683850,19250,19250,19250,19250,0
20250109,171400,5763683850,19250,19250,19250,19250,0
20250109,171300,5763683850,19250,19250,19250,19250,0
20250109,171200,5763683850,19250,19250,19250,19250,0
20250109,171100,5763683850,19250,19250,19250,19250,0
20250109,171000,5763683850,19250,19250,19250,19250,0
20250109,170900,5763683850,19250,19250,19250,19250,5807
20250109,170800,5763683850,19250,19250,19250,19250,0
20250109,170700,5763683850,19250,19250,19250,19250,0
20250109,170600,5763683850,19250,19250,19250,19250,0
20250109,170500,5763683850,19250,19250,19250,19250,0
20250109,170400,5763683850,19250,19250,19250,19250,0
20250109,170300,5763683850,19250,19250,19250,19250,0
20250109,170200,5763683850,19250,19250,19250,19250,0
20250109,170100,5763683850,19250,19250,19250,19250,0
20250109,170000,5763683850,19250,19250,19250,19250,0
20250109,165900,5763683850,19250,19250,19250,19250,0
20250109,165800,5763683850,19250,19250,19250,19250,0
20250109,165700,5763683850,19250,19250,19250,19250,0
20250109,165600,5763683850,19250,19250,19250,19250,0
20250109,165500,5763683850,19250,19250,19250,19250,0
20250109,165400,5763683850,19250,19250,19250,19250,0
20250109,165300,5763683850,19250,19250,19250,19250,0
20250109,165200,5763683850,19250,19250,19250,19250,0
20250109,165100,5763683850,19250,19250,19250,19250,0
20250109,165000,5763683850,19250,19250,19250,19250,0
20250109,164900,5763683850,19250,19250,19250,19250,0
20250109,164800,5763683850,19250,19250,19250,19250,0
20250109,164700,5763683850,19250,19250,19250,19250,0
20250109,164600,5763683850,19250,19250,19250,19250,0
20250109,164500,5763683850,19250,19250,19250,19250,0
20250109,164400,5763683850,19250,19250,19250,19250,0
20250109,164300,5763683850,19250,19250,19250,19250,0
20250109,164200,5763683850,19250,19250,19250,19250,0
20250109,164100,5763683850,19250,19250,19250,19250,0
20250109,164000,5763683850,19250,19250,19250,19250,0
20250109,163900,5763683850,19250,19250,19250,19250,5807
20250109,163800,5763683850,19250,19250,19250,19250,0
20250109,163700,5763683850,19250,19250,19250,19250,0
20250109,163600,5763683850,19250,19250,19250,19250,0
20250109,163500,5763683850,19250,19250,19250,19250,0
20250109,163400,5763683850,19250,19250,19250,19250,0
20250109,163300,5763683850,19250,19250,19250,19250,0
20250109,163200,5763683850,19250,19250,19250,19250,0
20250109,163100,5763683850,19250,19250,19250,19250,0
20250109,163000,5763683850,19250,19250,19250,19250,0
20250109,162900,5763683850,19250,19250,19250,19250,0
20250109,162800,5763683850,19250,19250,19250,19250,0
20250109,162700,5763683850,19250,19250,19250,19250,0
20250109,162600,5763683850,19250,19250,19250,19250,0
20250109,162500,5763683850,19250,19250,19250,19250,0
20250109,162400,5763683850,19250,19250,19250,19250,0
20250109,162300,5763683850,19250,19250,19250,19250,0
20250109,162200,5763683850,19250,19250,19250,19250,0
20250109,162100,5763683850,19250,19250,19250,19250,0
20250109,162000,5763683850,19250,19250,19250,19250,0
20250109,161900,5763683850,19250,19250,19250,19250,0
20250109,161800,5763683850,19250,19250,19250,19250,0
20250109,161700,5763683850,19250,19250,19250,19250,0
20250109,161600,5763683850,19250,19250,19250,19250,0
20250109,161500,5763683850,19250,19250,19250,19250,0
20250109,161400,5763683850,19250,19250,19250,19250,0
20250109,161300,5763683850,19250,19250,19250,19250,0
20250109,161200,5763683850,19250,19250,19250,19250,0
20250109,161100,5763683850,19250,19250,19250,19250,0
20250109,161000,5763683850,19250,19250,19250,19250,0
20250109,160900,5763683850,19250,19250,19250,19250,5807
20250109,160800,5763683850,19250,19250,19250,19250,0
20250109,160700,5763683850,19250,19250,19250,19250,0
20250109,160600,5763683850,19250,19250,19250,19250,0
20250109,160500,5763683850,19250,19250,19250,19250,0
20250109,160400,5763683850,19250,19250,19250,19250,0
20250109,160300,5763683850,19250,19250,19250,19250,0
20250109,160200,5763683850,19250,19250,19250,19250,0
20250109,160100,5763683850,19250,19250,19250,19250,0
20250109,160000,5763683850,19250,19250,19250,19250,0
20250109,155900,5763683850,19250,19250,19250,19250,0
20250109,155800,5763683850,19250,19250,19250,19250,0
20250109,155700,5763683850,19250,19250,19250,19250,0
20250109,155600,5763683850,19250,19250,19250,19250,0
20250109,155500,5763683850,19250,19250,19250,19250,0
20250109,155400,5763683850,19250,19250,19250,19250,0
20250109,155300,5763683850,19250,19250,19250,19250,0
20250109,155200,5763683850,19250,19250,19250,19250,0
20250109,155100,5763683850,19250,19250,19250,19250,0
20250109,155000,5763683850,19250,19250,19250,19250,0
20250109,154900,5763683850,19250,19250,19250,19250,0
20250109,154800,5763683850,19250,19250,19250,19250,0
20250109,154700,5763683850,19250,19250,19250,19250,0
20250109,154600,5763683850,19250,19250,19250,19250,0
20250109,154500,5763683850,19250,19250,19250,19250,0
20250109,154400,5763683850,19250,19250,19250,19250,0
20250109,154300,5763683850,19250,19250,19250,19250,0
20250109,154200,5763683850,19250,19250,19250,19250,0
20250109,154100,5763683850,19250,19250,19250,19250,0
20250109,154000,5763683850,19250,19250,19250,19250,0
20250109,153900,5763683850,19250,19250,19250,19250,5807
20250109,153800,5763683850,19250,19250,19250,19250,0
20250109,153700,5763683850,19250,19250,19250,19250,0
20250109,153600,5763683850,19250,19250,19250,19250,0
20250109,153500,5763683850,19250,19250,19250,19250,0
20250109,153400,5763683850,19250,19250,19250,19250,0
20250109,153300,5763683850,19250,19250,19250,19250,0
20250109,153200,5763683850,19250,19250,19250,19250,0
20250109,153100,5763683850,19250,19250,19250,19250,0
20250109,153000,5763683850,19250,19250,19250,19250,5807
20250109,152900,5651899100,19290,19290,19290,19290,0
20250109,152800,5651899100,19290,19290,19290,19290,0
20250109,152700,5651899100,19290,19290,19290,19290,0
20250109,152600,5651899100,19290,19290,19290,19290,0
20250109,152500,5651899100,19290,19290,19290,19290,0
20250109,152400,5651899100,19290,19290,19290,19290,0
20250109,152300,5651899100,19290,19290,19290,19290,0
20250109,152200,5651899100,19290,19290,19290,19290,0
20250109,152100,5651899100,19290,19290,19290,19290,0
20250109,152000,5651899100,19290,19290,19290,19290,0
20250109,151900,5651899100,19290,19310,19310,19290,3216
20250109,151800,5589830620,19320,19310,19320,19310,209
20250109,151700,5585794760,19310,19310,19310,19310,508
20250109,151600,5575985280,19310,19310,19310,19300,229
20250109,151500,5571564920,19320,19320,19320,19320,113
20250109,151400,5569381760,19320,19310,19320,19310,1565
20250109,151300,5539160520,19320,19330,19330,19320,263
20250109,151200,5534077340,19310,19320,19330,19310,380
20250109,151100,5526736580,19320,19320,19330,19320,12
20250109,151000,5526504660,19310,19300,19310,19300,68
20250109,150900,5525191800,19300,19310,19310,19300,391
20250109,150800,5517645440,19310,19310,19330,19310,243
20250109,150700,5512952780,19330,19330,19330,19310,69
20250109,150600,5511620090,19310,19330,19330,19310,51
20250109,150500,5510635260,19330,19310,19330,19310,97
20250109,150400,5508761770,19300,19300,19310,19300,502
20250109,150300,5499072770,19300,19310,19320,19300,382
20250109,150200,5491697390,19320,19340,19340,19320,2528
20250109,150100,5442827210,19340,19340,19340,19340,115
20250109,150000,5440603110,19350,19340,19360,19340,154
20250109,145900,5437623510,19340,19330,19360,19330,280
20250109,145800,5432208770,19340,19340,19360,19340,944
20250109,145700,5413938430,19340,19350,19360,19340,811
20250109,145600,5398249060,19350,19340,19350,19340,311
20250109,145500,5392231980,19330,19330,19340,19330,516
20250109,145400,5382256700,19330,19340,19340,19330,187
20250109,145300,5378640140,19340,19330,19340,19330,27
20250109,145200,5378117970,19330,19330,19330,19330,149
20250109,145100,5375237800,19310,19340,19340,19310,88
20250109,145000,5373536790,19340,19320,19340,19310,519
20250109,144900,5363505150,19320,19300,19320,19300,578
20250109,144800,5352348140,19290,19290,19300,19280,804
20250109,144700,5336838020,19290,19310,19310,19290,459
20250109,144600,5327977780,19310,19310,19320,19310,164
20250109,144500,5324810490,19310,19300,19310,19300,165
20250109,144400,5321624660,19300,19300,19300,19300,164
20250109,144300,5318459460,19300,19310,19310,19280,507
20250109,144200,5308681680,19310,19320,19320,19300,104
20250109,144100,5306673190,19290,19310,19320,19290,13
20250109,144000,5306422220,19310,19310,19310,19310,401
20250109,143900,5298678910,19320,19330,19330,19320,3
20250109,143800,5298620940,19330,19300,19330,19300,70
20250109,143700,5297269850,19330,19310,19330,19310,428
20250109,143600,5289001120,19300,19280,19300,19280,62
20250109,143500,5287805130,19300,19290,19300,19280,247
20250109,143400,5283042650,19290,19290,19300,19290,747
20250109,143300,5268633010,19290,19290,19290,19290,353
20250109,143200,5261823640,19290,19280,19300,19280,184
20250109,143100,5258275840,19280,19310,19310,19280,135
20250109,143000,5255669940,19290,19320,19320,19290,248
20250109,142900,5250885790,19320,19320,19320,19300,235
20250109,142800,5246349250,19330,19330,19340,19330,325
20250109,142700,5240066370,19340,19350,19350,19340,60
20250109,142600,5238905950,19340,19340,19340,19340,17
20250109,142500,5238577170,19340,19340,19340,19340,0
20250109,142400,5238577170,19340,19340,19340,19340,52
20250109,142300,5237571490,19330,19310,19330,19310,681
20250109,142200,5224414810,19310,19290,19310,19290,355
20250109,142100,5217563280,19290,19290,19290,19290,1
20250109,142000,5217543990,19270,19270,19270,19270,2
20250109,141900,5217505450,19260,19260,19260,19260,0
20250109,141800,5217505450,19260,19300,19300,19260,230
20250109,141700,5213071400,19300,19300,19300,19300,86
20250109,141600,5211411600,19300,19300,19300,19300,123
20250109,141500,5209037700,19300,19300,19300,19300,30
20250109,141400,5208458700,19300,19300,19300,19300,20
20250109,141300,5208072700,19260,19260,19260,19260,300
20250109,141200,5202294700,19260,19260,19300,19260,594
20250109,141100,5190849260,19260,19240,19260,19240,151
20250109,141000,5187943220,19240,19240,19260,19240,51
20250109,140900,5186961950,19240,19260,19260,19240,444
20250109,140800,5178415910,19250,19280,19290,19250,488
20250109,140700,5169007090,19290,19300,19300,19290,7
20250109,140600,5168872050,19320,19310,19320,19310,131
20250109,140500,5166341320,19320,19320,19320,19320,5
20250109,140400,5166244720,19320,19320,19320,19320,3
20250109,140300,5166186760,19320,19270,19320,19270,95
20250109,140200,5164352630,19250,19290,19290,19250,139
20250109,140100,5161674330,19280,19280,19280,19280,272
20250109,140000,5156430170,19280,19290,19290,19280,26
20250109,135900,5155928720,19300,19320,19320,19300,185
20250109,135800,5152358050,19320,19320,19320,19320,10
20250109,135700,5152164850,19330,19320,19330,19310,208
20250109,135600,5148145390,19330,19330,19330,19330,3
20250109,135500,5148087400,19320,19290,19320,19290,431
20250109,135400,5139768270,19290,19280,19290,19280,170
20250109,135300,5136489970,19280,19300,19300,19280,835
20250109,135200,5120380050,19300,19310,19310,19300,150
20250109,135100,5117484300,19310,19340,19340,19310,66
20250109,135000,5116209350,19350,19310,19350,19310,13
20250109,134900,5115957920,19310,19320,19320,19310,3
20250109,134800,5115899980,19350,19350,19350,19350,183
20250109,134700,5112358930,19350,19320,19350,19320,117
20250109,134600,5110098460,19350,19360,19360,19320,204
20250109,134500,5106150070,19360,19360,19360,19360,41
20250109,134400,5105356310,19360,19330,19360,19330,40
20250109,134300,5104582800,19300,19250,19300,19250,262
20250109,134200,5099527430,19280,19250,19280,19250,870
20250109,134100,5082765310,19220,19230,19250,19220,340
20250109,134000,5076228600,19220,19230,19230,19220,263
20250109,133900,5071171620,19230,19230,19230,19230,107
20250109,133800,5069114010,19230,19260,19270,19230,344
20250109,133700,5062485780,19260,19270,19270,19260,30
20250109,133600,5061907930,19270,19250,19270,19250,189
20250109,133500,5058267110,19250,19220,19250,19210,236
20250109,133400,5053730420,19220,19220,19220,19220,316
20250109,133300,5047656900,19220,19240,19240,19220,93
20250109,133200,5045868750,19240,19260,19270,19240,545
20250109,133100,5035377120,19270,19260,19270,19260,31
20250109,133000,5034780010,19260,19270,19270,19250,1003
20250109,132900,5015470150,19270,19250,19270,19250,217
20250109,132800,5011290280,19250,19290,19290,19250,3247
20250109,132700,4948659710,19290,19310,19310,19290,1022
20250109,132600,4928938500,19300,19300,19310,19300,142
20250109,132500,4926197780,19300,19310,19310,19300,33
20250109,132400,4925560820,19320,19310,19320,19290,708
20250109,132300,4911897240,19310,19320,19320,19310,77
20250109,132200,4910410300,19320,19330,19330,19320,43
20250109,132100,4909579510,19320,19330,19330,19320,54
20250109,132000,4908536220,19330,19340,19340,19320,187
20250109,131900,4904921830,19330,19340,19340,19330,226
20250109,131800,4900551880,19340,19350,19350,19340,31
20250109,131700,4899952040,19350,19360,19360,19350,2
20250109,131600,4899913330,19350,19370,19370,19350,1137
20250109,131500,4877903100,19370,19390,19390,19370,313
20250109,131400,4871837080,19400,19410,19410,19400,367
20250109,131300,4864716290,19410,19420,19420,19400,993
20250109,131200,4845445600,19420,19430,19430,19420,358
20250109,131100,4838489970,19430,19430,19430,19430,104
20250109,131000,4836469250,19430,19420,19430,19410,146
20250109,130900,4833632960,19430,19430,19450,19430,124
20250109,130800,4831223240,19430,19430,19430,19430,157
20250109,130700,4828172730,19430,19440,19460,19430,1887
20250109,130600,4791462970,19440,19440,19440,19440,52
20250109,130500,4790452090,19430,19460,19460,19430,358
20250109,130400,4783486070,19460,19460,19470,19430,535
20250109,130300,4773078720,19460,19460,19460,19460,3
20250109,130200,4773020340,19460,19460,19460,19460,20
20250109,130100,4772631140,19460,19460,19460,19460,37
20250109,130000,4771911120,19460,19400,19460,19400,469
20250109,125900,4762792250,19400,19410,19410,19400,911
20250109,125800,4745115890,19410,19410,19410,19400,70
20250109,125700,4743757460,19400,19410,19410,19390,151
20250109,125600,4740828990,19400,19410,19410,19400,101
20250109,125500,4738868780,19410,19460,19460,19380,1823
20250109,125400,4703474280,19460,19460,19460,19460,314
20250109,125300,4697363840,19470,19430,19470,19420,1313
20250109,125200,4671840800,19460,19420,19470,19420,119
20250109,125100,4669528430,19470,19460,19480,19420,146
20250109,125000,4666690490,19460,19430,19460,19420,2476
20250109,124900,4618541410,19430,19430,19430,19420,208
20250109,124800,4614500200,19430,19420,19430,19400,518
20250109,124700,4604441200,19420,19310,19430,19300,2988
20250109,124600,4546621730,19300,19320,19320,19300,119
20250109,124500,4544323730,19300,19320,19320,19300,32
20250109,124400,4543705510,19320,19300,19320,19300,2
20250109,124300,4543666890,19300,19310,19310,19300,242
20250109,124200,4538995130,19310,19330,19330,19310,215
20250109,124100,4534842840,19330,19300,19330,19300,119
20250109,124000,4532544520,19320,19300,19320,19300,56
20250109,123900,4531462700,19300,19300,19300,19300,50
20250109,123800,4530497700,19320,19320,19320,19320,0
20250109,123700,4530497700,19320,19320,19320,19320,0
20250109,123600,4530497700,19320,19290,19320,19290,90
20250109,123500,4528760520,19290,19330,19330,19290,34
20250109,123400,4528104620,19320,19320,19330,19280,112
20250109,123300,4525942410,19320,19320,19320,19320,198
20250109,123200,4522117050,19330,19330,19330,19330,8
20250109,123100,4521962410,19330,19330,19330,19330,10
20250109,123000,4521769110,19330,19300,19330,19300,52
20250109,122900,4520764080,19330,19320,19330,19320,26
20250109,122800,4520261720,19290,19300,19330,19290,435
20250109,122700,4511866700,19290,19270,19290,19270,13
20250109,122600,4511615970,19290,19240,19290,19230,803
20250109,122500,4496126280,19240,19300,19300,19240,274
20250109,122400,4490841860,19300,19300,19300,19300,24
20250109,122300,4490378660,19300,19270,19300,19240,137
20250109,122200,4487736000,19290,19290,19290,19290,4
20250109,122100,4487658840,19290,19220,19290,19220,1745
20250109,122000,4454058730,19230,19220,19230,19220,406
20250109,121900,4446252680,19230,19220,19230,19220,201
20250109,121800,4442388450,19230,19230,19230,19230,9
20250109,121700,4442215380,19230,19200,19230,19200,164
20250109,121600,4439063300,19230,19220,19230,19200,62
20250109,121500,4437871830,19220,19220,19220,19220,177
20250109,121400,4434469890,19200,19200,19200,19180,271
20250109,121300,4429268730,19200,19200,19200,19180,267
20250109,121200,4424142530,19200,19200,19200,19180,389
20250109,121100,4416675350,19200,19190,19200,19190,10
20250109,121000,4416483440,19190,19180,19190,19180,642
20250109,120900,4404166820,19180,19150,19180,19150,496
20250109,120800,4394667920,19140,19140,19140,19140,748
20250109,120700,4380351200,19140,19140,19140,19140,11
20250109,120600,4380140660,19140,19140,19140,19140,1
20250109,120500,4380121520,19140,19130,19140,19120,107
20250109,120400,4378074580,19130,19130,19130,19130,416
20250109,120300,4370116500,19130,19120,19130,19120,116
20250109,120200,4367898000,19130,19120,19130,19110,532
20250109,120100,4357727730,19120,19110,19120,19110,6
20250109,120000,4357613030,19110,19110,19110,19100,409
20250109,115900,4349801050,19120,19120,19120,19100,417
20250109,115800,4341835180,19130,19130,19130,19130,0
20250109,115700,4341835180,19130,19110,19130,19100,139
20250109,115600,4339179970,19100,19100,19100,19100,590
20250109,115500,4327910970,19100,19100,19110,19100,367
20250109,115400,4320901190,19110,19110,19120,19100,454
20250109,115300,4312227150,19120,19120,19120,19120,0
20250109,115200,4312227150,19120,19130,19130,19120,90
20250109,115100,4310506310,19130,19120,19130,19120,204
20250109,115000,4306605410,19120,19120,19130,19120,30
20250109,114900,4306031610,19130,19120,19130,19120,152
20250109,114800,4303125060,19120,19110,19120,19110,304
20250109,114700,4297313720,19110,19120,19120,19110,254
20250109,114600,4292459740,19120,19110,19120,19110,343
20250109,114500,4285904800,19110,19130,19130,19110,655
20250109,114400,4273384490,19130,19140,19140,19130,221
20250109,114300,4269154560,19120,19120,19120,19120,5
20250109,114200,4269058960,19180,19130,19180,19110,838
20250109,114100,4253022020,19120,19110,19120,19110,219
20250109,114000,4248836440,19110,19100,19110,19100,107
20250109,113900,4246791740,19100,19110,19110,19100,595
20250109,113800,4235421950,19120,19110,19120,19110,162
20250109,113700,4232326120,19110,19120,19120,19100,681
20250109,113600,4219314670,19120,19110,19120,19110,51
20250109,113500,4218340050,19110,19100,19120,19100,751
20250109,113400,4203989600,19100,19120,19130,19100,1479
20250109,113300,4175731880,19120,19110,19120,19110,291
20250109,113200,4170169970,19110,19140,19160,19100,2873
20250109,113100,4115175640,19170,19180,19180,19170,297
20250109,113000,4109479230,19140,19190,19190,19140,1030
20250109,112900,4089729580,19190,19190,19190,19180,112
20250109,112800,4087581350,19190,19180,19190,19180,15
20250109,112700,4087293640,19180,19180,19190,19180,1207
20250109,112600,4064134880,19190,19180,19190,19180,84
20250109,112500,4062523360,19190,19190,19190,19180,127
20250109,112400,4060087340,19190,19190,19190,19190,109
20250109,112300,4057995630,19200,19100,19200,19100,712
20250109,112200,4044342150,19100,19110,19110,19100,804
20250109,112100,4028985740,19100,19100,19180,19100,193
20250109,112000,4025298880,19100,19120,19140,19100,930
20250109,111900,4007514890,19110,19110,19110,19080,784
20250109,111800,3992542800,19100,19150,19150,19100,1756
20250109,111700,3958973530,19150,19160,19160,19150,134
20250109,111600,3956407140,19140,19140,19140,19130,1034
20250109,111500,3936617480,19140,19160,19160,19140,369
20250109,111400,3929551250,19170,19170,19170,19170,10
20250109,111300,3929359550,19180,19200,19200,19170,1184
20250109,111200,3906656400,19200,19200,19210,19200,119
20250109,111100,3904371530,19200,19220,19240,19200,548
20250109,111000,3893837890,19220,19230,19230,19220,514
20250109,110900,3883955290,19230,19220,19240,19220,272
20250109,110800,3878724890,19220,19220,19220,19220,293
20250109,110700,3873093430,19200,19200,19200,19190,414
20250109,110600,3865145300,19200,19200,19200,19180,519
20250109,110500,3855185350,19180,19230,19230,19180,466
20250109,110400,3846243840,19230,19240,19240,19210,248
20250109,110300,3841478460,19240,19230,19250,19210,691
20250109,110200,3828194560,19220,19230,19230,19200,282
20250109,110100,3822773770,19230,19260,19260,19230,1084
20250109,110000,3801905670,19250,19260,19260,19250,253
20250109,105900,3797034930,19260,19250,19260,19250,445
20250109,105800,3788467390,19250,19240,19280,19240,1131
20250109,105700,3766697310,19230,19220,19230,19200,276
20250109,105600,3761395150,19220,19220,19220,19210,281
20250109,105500,3755995410,19150,19150,19150,19130,2143
20250109,105400,3714957460,19130,19120,19150,19120,641
20250109,105300,3702690040,19110,19130,19140,19110,357
20250109,105200,3695863920,19130,19150,19150,19110,774
20250109,105100,3681062840,19160,19180,19180,19160,1138
20250109,105000,3659249910,19180,19190,19190,19180,156
20250109,104900,3656256640,19160,19220,19220,19160,26
20250109,104800,3655757790,19220,19150,19220,19150,229
20250109,104700,3651364390,19120,19170,19180,19120,553
20250109,104600,3640774790,19190,19200,19220,19180,1536
20250109,104500,3611287420,19210,19200,19210,19190,419
20250109,104400,3603244960,19190,19220,19220,19190,219
20250109,104300,3599039680,19240,19160,19250,19160,1792
20250109,104200,3564672220,19150,19120,19150,19120,246
20250109,104100,3559964070,19120,19100,19120,19090,159
20250109,104000,3556925480,19120,19080,19120,19070,309
20250109,103900,3551021360,19070,19070,19080,19070,267
20250109,103800,3545928600,19070,19100,19100,19040,542
20250109,103700,3535604010,19040,19040,19050,19030,1625
20250109,103600,3504665090,19040,19080,19100,19040,1630
20250109,103500,3473613810,19060,19100,19120,19060,2796
20250109,103400,3420280690,19100,19110,19150,19100,375
20250109,103300,3413117920,19110,19110,19170,19060,1544
20250109,103200,3383636930,19130,19050,19150,19040,1737
20250109,103100,3350452320,19050,19060,19080,19040,509
20250109,103000,3340749430,19060,19050,19060,19020,2829
20250109,102900,3286913860,19030,19070,19070,19030,5094
20250109,102800,3189901780,19080,19070,19100,19070,907
20250109,102700,3172595090,19070,19060,19110,19050,6127
20250109,102600,3055678610,19050,19320,19320,19020,11841
20250109,102500,2829203070,19260,19350,19350,19250,1440
20250109,102400,2801463020,19250,19380,19390,19250,4822
20250109,102300,2708313390,19380,19390,19400,19380,291
20250109,102200,2702673080,19390,19400,19400,19390,246
20250109,102100,2697902900,19400,19370,19400,19370,700
20250109,102000,2684334020,19370,19380,19380,19370,254
20250109,101900,2679413840,19380,19390,19400,19370,576
20250109,101800,2668250850,19390,19430,19430,19380,1490
20250109,101700,2639353980,19440,19440,19450,19440,344
20250109,101600,2632664450,19450,19450,19450,19450,0
20250109,101500,2632664450,19450,19420,19450,19420,1388
20250109,101400,2605689570,19430,19390,19430,19390,430
20250109,101300,2597350670,19390,19390,19410,19380,847
20250109,101200,2580922320,19400,19400,19410,19400,137
20250109,101100,2578264020,19400,19410,19410,19400,637
20250109,101000,2565904490,19420,19410,19420,19400,214
20250109,100900,2561751250,19420,19420,19430,19410,1064
20250109,100800,2541089170,19420,19420,19420,19420,111
20250109,100700,2538933550,19430,19430,19440,19430,276
20250109,100600,2533570850,19410,19360,19410,19350,782
20250109,100500,2518421140,19350,19360,19360,19350,57
20250109,100400,2517318060,19350,19350,19370,19340,516
20250109,100300,2507337680,19370,19340,19370,19340,1307
20250109,100200,2482034610,19320,19300,19320,19280,3002
20250109,100100,2424113340,19320,19340,19340,19310,4154
20250109,100000,2343823660,19340,19360,19430,19340,2065
20250109,095900,2303861930,19360,19400,19400,19360,1459
20250109,095800,2275606120,19400,19380,19400,19360,1700
20250109,095700,2242643370,19380,19400,19400,19380,2085
20250109,095600,2202212660,19400,19420,19420,19400,38
20250109,095500,2201474860,19420,19430,19440,19390,1339
20250109,095400,2175482800,19440,19420,19440,19420,255
20250109,095300,2170528290,19430,19430,19440,19430,70
20250109,095200,2169168050,19420,19420,19460,19410,627
20250109,095100,2156974460,19440,19400,19440,19350,1259
20250109,095000,2132527760,19350,19360,19400,19340,1139
20250109,094900,2110488050,19360,19380,19400,19360,808
20250109,094800,2094826870,19400,19360,19400,19360,71
20250109,094700,2093451910,19360,19400,19400,19360,51
20250109,094600,2092464110,19360,19370,19420,19360,3215
20250109,094500,2030162710,19370,19370,19410,19350,2459
20250109,094400,1982552420,19370,19430,19430,19360,280
20250109,094300,1977129360,19430,19430,19430,19360,1726
20250109,094200,1943702500,19440,19420,19440,19370,799
20250109,094100,1928206330,19420,19430,19430,19420,27
20250109,094000,1927681940,19430,19450,19450,19380,2310
20250109,093900,1882911150,19380,19390,19390,19370,1455
20250109,093800,1854717470,19400,19400,19400,19380,531
20250109,093700,1844426510,19390,19470,19470,19390,2437
20250109,093600,1797121050,19460,19540,19550,19460,514
20250109,093500,1787094250,19540,19440,19550,19440,371
20250109,093400,1779855990,19440,19400,19440,19400,157
20250109,093300,1776804870,19400,19390,19420,19380,2452
20250109,093200,1729249000,19400,19400,19400,19380,2459
20250109,093100,1681554930,19410,19440,19440,19410,1440
20250109,093000,1653584930,19430,19400,19440,19400,3788
20250109,092900,1580075870,19400,19460,19460,19400,3644
20250109,092800,1509281650,19460,19450,19460,19440,758
20250109,092700,1494538740,19450,19490,19490,19450,2128
20250109,092600,1453119260,19490,19550,19550,19480,770
20250109,092500,1438107160,19510,19520,19520,19500,1751
20250109,092400,1403942950,19520,19560,19560,19520,1351
20250109,092300,1377542750,19550,19590,19590,19550,1981
20250109,092200,1338782770,19590,19540,19590,19540,1030
20250109,092100,1318641440,19550,19510,19600,19510,3098
20250109,092000,1257995870,19560,19460,19560,19460,1802
20250109,091900,1222868550,19460,19500,19500,19450,3472
20250109,091800,1155307890,19500,19510,19520,19450,2705
20250109,091700,1102571700,19520,19580,19590,19520,7782
20250109,091600,950379320,19590,19740,19740,19580,4947
20250109,091500,853402060,19740,19590,19740,19590,1442
20250109,091400,825119800,19630,19600,19630,19580,1426
20250109,091300,797178250,19600,19700,19700,19590,2377
20250109,091200,750519250,19740,19710,19750,19670,3430
20250109,091100,682936390,19710,19680,19720,19680,1512
20250109,091000,653144870,19640,19680,19690,19640,1441
20250109,090900,624787400,19680,19710,19710,19600,1666
20250109,090800,592087730,19710,19740,19740,19630,535
20250109,090700,581560610,19690,19590,19690,19590,1410
20250109,090600,553848410,19580,19550,19650,19540,3264
20250109,090500,490004460,19650,19640,19650,19530,2126
20250109,090400,448448900,19530,19490,19590,19490,2269
20250109,090300,404145350,19500,19620,19700,19330,5296
20250109,090200,300618960,19620,19790,19790,19600,4203
20250109,090100,217753860,19760,19750,19860,19750,1570
20250109,090000,186673700,19740,20100,20100,19710,9214