KissMeData/032190/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191400,309988840,10190,10190,10190,10190,798
20250106,191300,309988840,10190,10190,10190,10190,0
20250106,191200,309988840,10190,10190,10190,10190,0
20250106,191100,309988840,10190,10190,10190,10190,0
20250106,191000,309988840,10190,10190,10190,10190,0
20250106,190900,309988840,10190,10190,10190,10190,0
20250106,190800,309988840,10190,10190,10190,10190,0
20250106,190700,309988840,10190,10190,10190,10190,0
20250106,190600,309988840,10190,10190,10190,10190,0
20250106,190500,309988840,10190,10190,10190,10190,0
20250106,190400,309988840,10190,10190,10190,10190,0
20250106,190300,309988840,10190,10190,10190,10190,0
20250106,190200,309988840,10190,10190,10190,10190,0
20250106,190100,309988840,10190,10190,10190,10190,0
20250106,190000,309988840,10190,10190,10190,10190,0
20250106,185900,309988840,10190,10190,10190,10190,0
20250106,185800,309988840,10190,10190,10190,10190,0
20250106,185700,309988840,10190,10190,10190,10190,0
20250106,185600,309988840,10190,10190,10190,10190,0
20250106,185500,309988840,10190,10190,10190,10190,0
20250106,185400,309988840,10190,10190,10190,10190,0
20250106,185300,309988840,10190,10190,10190,10190,0
20250106,185200,309988840,10190,10190,10190,10190,0
20250106,185100,309988840,10190,10190,10190,10190,0
20250106,185000,309988840,10190,10190,10190,10190,0
20250106,184900,309988840,10190,10190,10190,10190,0
20250106,184800,309988840,10190,10190,10190,10190,0
20250106,184700,309988840,10190,10190,10190,10190,0
20250106,184600,309988840,10190,10190,10190,10190,0
20250106,184500,309988840,10190,10190,10190,10190,0
20250106,184400,309988840,10190,10190,10190,10190,798
20250106,184300,309988840,10190,10190,10190,10190,0
20250106,184200,309988840,10190,10190,10190,10190,0
20250106,184100,309988840,10190,10190,10190,10190,0
20250106,184000,309988840,10190,10190,10190,10190,0
20250106,183900,309988840,10190,10190,10190,10190,0
20250106,183800,309988840,10190,10190,10190,10190,0
20250106,183700,309988840,10190,10190,10190,10190,0
20250106,183600,309988840,10190,10190,10190,10190,0
20250106,183500,309988840,10190,10190,10190,10190,0
20250106,183400,309988840,10190,10190,10190,10190,0
20250106,183300,309988840,10190,10190,10190,10190,0
20250106,183200,309988840,10190,10190,10190,10190,0
20250106,183100,309988840,10190,10190,10190,10190,0
20250106,183000,309988840,10190,10190,10190,10190,0
20250106,182900,309988840,10190,10190,10190,10190,0
20250106,182800,309988840,10190,10190,10190,10190,0
20250106,182700,309988840,10190,10190,10190,10190,0
20250106,182600,309988840,10190,10190,10190,10190,0
20250106,182500,309988840,10190,10190,10190,10190,0
20250106,182400,309988840,10190,10190,10190,10190,0
20250106,182300,309988840,10190,10190,10190,10190,0
20250106,182200,309988840,10190,10190,10190,10190,0
20250106,182100,309988840,10190,10190,10190,10190,0
20250106,182000,309988840,10190,10190,10190,10190,0
20250106,181900,309988840,10190,10190,10190,10190,0
20250106,181800,309988840,10190,10190,10190,10190,0
20250106,181700,309988840,10190,10190,10190,10190,0
20250106,181600,309988840,10190,10190,10190,10190,0
20250106,181500,309988840,10190,10190,10190,10190,0
20250106,181400,309988840,10190,10190,10190,10190,798
20250106,181300,309988840,10190,10190,10190,10190,0
20250106,181200,309988840,10190,10190,10190,10190,0
20250106,181100,309988840,10190,10190,10190,10190,0
20250106,181000,309988840,10190,10190,10190,10190,0
20250106,180900,309988840,10190,10190,10190,10190,0
20250106,180800,309988840,10190,10190,10190,10190,0
20250106,180700,309988840,10190,10190,10190,10190,0
20250106,180600,309988840,10190,10190,10190,10190,0
20250106,180500,309988840,10190,10190,10190,10190,0
20250106,180400,309988840,10190,10190,10190,10190,0
20250106,180300,309988840,10190,10190,10190,10190,0
20250106,180200,309988840,10190,10190,10190,10190,0
20250106,180100,309988840,10190,10190,10190,10190,0
20250106,180000,309988840,10190,10190,10190,10190,0
20250106,175900,309988840,10190,10190,10190,10190,0
20250106,175800,309988840,10190,10190,10190,10190,0
20250106,175700,309988840,10190,10190,10190,10190,0
20250106,175600,309988840,10190,10190,10190,10190,0
20250106,175500,309988840,10190,10190,10190,10190,0
20250106,175400,309988840,10190,10190,10190,10190,0
20250106,175300,309988840,10190,10190,10190,10190,0
20250106,175200,309988840,10190,10190,10190,10190,0
20250106,175100,309988840,10190,10190,10190,10190,0
20250106,175000,309988840,10190,10190,10190,10190,0
20250106,174900,309988840,10190,10190,10190,10190,0
20250106,174800,309988840,10190,10190,10190,10190,0
20250106,174700,309988840,10190,10190,10190,10190,0
20250106,174600,309988840,10190,10190,10190,10190,0
20250106,174500,309988840,10190,10190,10190,10190,0
20250106,174400,309988840,10190,10190,10190,10190,798
20250106,174300,309988840,10190,10190,10190,10190,0
20250106,174200,309988840,10190,10190,10190,10190,0
20250106,174100,309988840,10190,10190,10190,10190,0
20250106,174000,309988840,10190,10190,10190,10190,0
20250106,173900,309988840,10190,10190,10190,10190,0
20250106,173800,309988840,10190,10190,10190,10190,0
20250106,173700,309988840,10190,10190,10190,10190,0
20250106,173600,309988840,10190,10190,10190,10190,0
20250106,173500,309988840,10190,10190,10190,10190,0
20250106,173400,309988840,10190,10190,10190,10190,0
20250106,173300,309988840,10190,10190,10190,10190,0
20250106,173200,309988840,10190,10190,10190,10190,0
20250106,173100,309988840,10190,10190,10190,10190,0
20250106,173000,309988840,10190,10190,10190,10190,0
20250106,172900,309988840,10190,10190,10190,10190,0
20250106,172800,309988840,10190,10190,10190,10190,0
20250106,172700,309988840,10190,10190,10190,10190,0
20250106,172600,309988840,10190,10190,10190,10190,0
20250106,172500,309988840,10190,10190,10190,10190,0
20250106,172400,309988840,10190,10190,10190,10190,0
20250106,172300,309988840,10190,10190,10190,10190,0
20250106,172200,309988840,10190,10190,10190,10190,0
20250106,172100,309988840,10190,10190,10190,10190,0
20250106,172000,309988840,10190,10190,10190,10190,0
20250106,171900,309988840,10190,10190,10190,10190,0
20250106,171800,309988840,10190,10190,10190,10190,0
20250106,171700,309988840,10190,10190,10190,10190,0
20250106,171600,309988840,10190,10190,10190,10190,0
20250106,171500,309988840,10190,10190,10190,10190,0
20250106,171400,309988840,10190,10190,10190,10190,798
20250106,171300,309988840,10190,10190,10190,10190,0
20250106,171200,309988840,10190,10190,10190,10190,0
20250106,171100,309988840,10190,10190,10190,10190,0
20250106,171000,309988840,10190,10190,10190,10190,0
20250106,170900,309988840,10190,10190,10190,10190,0
20250106,170800,309988840,10190,10190,10190,10190,0
20250106,170700,309988840,10190,10190,10190,10190,0
20250106,170600,309988840,10190,10190,10190,10190,0
20250106,170500,309988840,10190,10190,10190,10190,0
20250106,170400,309988840,10190,10190,10190,10190,0
20250106,170300,309988840,10190,10190,10190,10190,0
20250106,170200,309988840,10190,10190,10190,10190,0
20250106,170100,309988840,10190,10190,10190,10190,0
20250106,170000,309988840,10190,10190,10190,10190,0
20250106,165900,309988840,10190,10190,10190,10190,0
20250106,165800,309988840,10190,10190,10190,10190,0
20250106,165700,309988840,10190,10190,10190,10190,0
20250106,165600,309988840,10190,10190,10190,10190,0
20250106,165500,309988840,10190,10190,10190,10190,0
20250106,165400,309988840,10190,10190,10190,10190,0
20250106,165300,309988840,10190,10190,10190,10190,0
20250106,165200,309988840,10190,10190,10190,10190,0
20250106,165100,309988840,10190,10190,10190,10190,0
20250106,165000,309988840,10190,10190,10190,10190,0
20250106,164900,309988840,10190,10190,10190,10190,0
20250106,164800,309988840,10190,10190,10190,10190,0
20250106,164700,309988840,10190,10190,10190,10190,0
20250106,164600,309988840,10190,10190,10190,10190,0
20250106,164500,309988840,10190,10190,10190,10190,0
20250106,164400,309988840,10190,10190,10190,10190,798
20250106,164300,309988840,10190,10190,10190,10190,0
20250106,164200,309988840,10190,10190,10190,10190,0
20250106,164100,309988840,10190,10190,10190,10190,0
20250106,164000,309988840,10190,10190,10190,10190,0
20250106,163900,309988840,10190,10190,10190,10190,0
20250106,163800,309988840,10190,10190,10190,10190,0
20250106,163700,309988840,10190,10190,10190,10190,0
20250106,163600,309988840,10190,10190,10190,10190,0
20250106,163500,309988840,10190,10190,10190,10190,0
20250106,163400,309988840,10190,10190,10190,10190,0
20250106,163300,309988840,10190,10190,10190,10190,0
20250106,163200,309988840,10190,10190,10190,10190,0
20250106,163100,309988840,10190,10190,10190,10190,0
20250106,163000,309988840,10190,10190,10190,10190,0
20250106,162900,309988840,10190,10190,10190,10190,0
20250106,162800,309988840,10190,10190,10190,10190,0
20250106,162700,309988840,10190,10190,10190,10190,0
20250106,162600,309988840,10190,10190,10190,10190,0
20250106,162500,309988840,10190,10190,10190,10190,0
20250106,162400,309988840,10190,10190,10190,10190,0
20250106,162300,309988840,10190,10190,10190,10190,0
20250106,162200,309988840,10190,10190,10190,10190,0
20250106,162100,309988840,10190,10190,10190,10190,0
20250106,162000,309988840,10190,10190,10190,10190,0
20250106,161900,309988840,10190,10190,10190,10190,0
20250106,161800,309988840,10190,10190,10190,10190,0
20250106,161700,309988840,10190,10190,10190,10190,0
20250106,161600,309988840,10190,10190,10190,10190,0
20250106,161500,309988840,10190,10190,10190,10190,0
20250106,161400,309988840,10190,10190,10190,10190,798
20250106,161300,309988840,10190,10190,10190,10190,0
20250106,161200,309988840,10190,10190,10190,10190,0
20250106,161100,309988840,10190,10190,10190,10190,0
20250106,161000,309988840,10190,10190,10190,10190,0
20250106,160900,309988840,10190,10190,10190,10190,0
20250106,160800,309988840,10190,10190,10190,10190,0
20250106,160700,309988840,10190,10190,10190,10190,0
20250106,160600,309988840,10190,10190,10190,10190,0
20250106,160500,309988840,10190,10190,10190,10190,0
20250106,160400,309988840,10190,10190,10190,10190,0
20250106,160300,309988840,10190,10190,10190,10190,0
20250106,160200,309988840,10190,10190,10190,10190,0
20250106,160100,309988840,10190,10190,10190,10190,0
20250106,160000,309988840,10190,10190,10190,10190,0
20250106,155900,309988840,10190,10190,10190,10190,0
20250106,155800,309988840,10190,10190,10190,10190,0
20250106,155700,309988840,10190,10190,10190,10190,0
20250106,155600,309988840,10190,10190,10190,10190,0
20250106,155500,309988840,10190,10190,10190,10190,0
20250106,155400,309988840,10190,10190,10190,10190,0
20250106,155300,309988840,10190,10190,10190,10190,0
20250106,155200,309988840,10190,10190,10190,10190,0
20250106,155100,309988840,10190,10190,10190,10190,0
20250106,155000,309988840,10190,10190,10190,10190,0
20250106,154900,309988840,10190,10190,10190,10190,0
20250106,154800,309988840,10190,10190,10190,10190,0
20250106,154700,309988840,10190,10190,10190,10190,0
20250106,154600,309988840,10190,10190,10190,10190,0
20250106,154500,309988840,10190,10190,10190,10190,0
20250106,154400,309988840,10190,10190,10190,10190,798
20250106,154300,309988840,10190,10190,10190,10190,0
20250106,154200,309988840,10190,10190,10190,10190,0
20250106,154100,309988840,10190,10190,10190,10190,0
20250106,154000,309988840,10190,10190,10190,10190,0
20250106,153900,309988840,10190,10190,10190,10190,0
20250106,153800,309988840,10190,10190,10190,10190,0
20250106,153700,309988840,10190,10190,10190,10190,0
20250106,153600,309988840,10190,10190,10190,10190,0
20250106,153500,309988840,10190,10190,10190,10190,0
20250106,153400,309988840,10190,10190,10190,10190,0
20250106,153300,309988840,10190,10190,10190,10190,0
20250106,153200,309988840,10190,10190,10190,10190,0
20250106,153100,309988840,10190,10190,10190,10190,0
20250106,153000,309988840,10190,10190,10190,10190,798
20250106,152900,301857220,10240,10240,10240,10240,0
20250106,152800,301857220,10240,10240,10240,10240,0
20250106,152700,301857220,10240,10240,10240,10240,0
20250106,152600,301857220,10240,10240,10240,10240,0
20250106,152500,301857220,10240,10240,10240,10240,0
20250106,152400,301857220,10240,10240,10240,10240,0
20250106,152300,301857220,10240,10240,10240,10240,0
20250106,152200,301857220,10240,10240,10240,10240,0
20250106,152100,301857220,10240,10240,10240,10240,0
20250106,152000,301857220,10240,10240,10240,10240,0
20250106,151900,301857220,10240,10190,10240,10190,154
20250106,151800,300286950,10240,10240,10240,10240,0
20250106,151700,300286950,10240,10210,10240,10210,90
20250106,151600,299368020,10190,10200,10210,10190,110
20250106,151500,298246960,10210,10210,10210,10210,0
20250106,151400,298246960,10210,10240,10240,10200,115
20250106,151300,297073900,10210,10200,10240,10200,133
20250106,151200,295717090,10210,10210,10210,10210,1
20250106,151100,295706880,10210,10200,10240,10200,171
20250106,151000,293962510,10210,10210,10210,10210,2
20250106,150900,293942090,10210,10210,10210,10200,92
20250106,150800,293003670,10210,10210,10210,10210,1
20250106,150700,292993460,10200,10200,10200,10200,184
20250106,150600,291116660,10200,10200,10200,10190,200
20250106,150500,289076990,10200,10200,10200,10200,0
20250106,150400,289076990,10200,10200,10210,10200,869
20250106,150300,280213090,10210,10210,10210,10210,0
20250106,150200,280213090,10210,10210,10210,10210,2
20250106,150100,280192670,10200,10200,10200,10200,67
20250106,150000,279509270,10210,10210,10210,10210,106
20250106,145900,278427010,10200,10200,10200,10200,13
20250106,145800,278294410,10200,10190,10200,10190,41
20250106,145700,277876350,10190,10230,10230,10190,359
20250106,145600,274204300,10230,10230,10230,10230,0
20250106,145500,274204300,10230,10230,10230,10230,0
20250106,145400,274204300,10230,10230,10230,10230,1
20250106,145300,274194070,10190,10190,10190,10190,56
20250106,145200,273623430,10190,10190,10190,10190,0
20250106,145100,273623430,10190,10190,10190,10190,0
20250106,145000,273623430,10190,10190,10190,10180,171
20250106,144900,271881860,10200,10200,10200,10200,0
20250106,144800,271881860,10200,10200,10200,10200,67
20250106,144700,271198460,10200,10200,10200,10200,0
20250106,144600,271198460,10200,10200,10200,10200,133
20250106,144500,269841860,10190,10190,10190,10190,47
20250106,144400,269362930,10190,10200,10200,10190,497
20250106,144300,264297320,10200,10200,10200,10200,12
20250106,144200,264174920,10230,10230,10230,10230,0
20250106,144100,264174920,10230,10230,10230,10230,0
20250106,144000,264174920,10230,10230,10230,10230,0
20250106,143900,264174920,10230,10230,10230,10230,1
20250106,143800,264164690,10200,10210,10230,10200,108
20250106,143700,263062930,10210,10210,10210,10210,0
20250106,143600,263062930,10210,10200,10210,10200,60
20250106,143500,262450660,10210,10210,10210,10210,14
20250106,143400,262307720,10210,10210,10210,10210,0
20250106,143300,262307720,10210,10210,10210,10210,0
20250106,143200,262307720,10210,10210,10210,10210,0
20250106,143100,262307720,10210,10210,10210,10210,0
20250106,143000,262307720,10210,10210,10210,10210,0
20250106,142900,262307720,10210,10210,10210,10210,0
20250106,142800,262307720,10210,10210,10210,10210,0
20250106,142700,262307720,10210,10210,10210,10210,0
20250106,142600,262307720,10210,10210,10210,10210,0
20250106,142500,262307720,10210,10190,10210,10190,2
20250106,142400,262287320,10180,10180,10180,10180,0
20250106,142300,262287320,10180,10180,10180,10180,0
20250106,142200,262287320,10180,10180,10180,10180,0
20250106,142100,262287320,10180,10210,10210,10180,1000
20250106,142000,252105750,10230,10230,10230,10230,0
20250106,141900,252105750,10230,10230,10230,10230,0
20250106,141800,252105750,10230,10230,10230,10230,0
20250106,141700,252105750,10230,10230,10230,10230,0
20250106,141600,252105750,10230,10230,10230,10230,52
20250106,141500,251573790,10210,10210,10210,10210,0
20250106,141400,251573790,10210,10210,10210,10210,0
20250106,141300,251573790,10210,10210,10210,10210,0
20250106,141200,251573790,10210,10240,10250,10210,210
20250106,141100,249422690,10240,10240,10250,10240,114
20250106,141000,248254420,10240,10220,10240,10200,323
20250106,140900,244948300,10200,10200,10200,10200,0
20250106,140800,244948300,10200,10200,10200,10200,0
20250106,140700,244948300,10200,10210,10210,10200,40
20250106,140600,244540280,10200,10200,10200,10200,0
20250106,140500,244540280,10200,10200,10200,10200,0
20250106,140400,244540280,10200,10200,10200,10200,0
20250106,140300,244540280,10200,10200,10200,10200,0
20250106,140200,244540280,10200,10200,10200,10200,0
20250106,140100,244540280,10200,10200,10200,10200,0
20250106,140000,244540280,10200,10200,10200,10200,68
20250106,135900,243846680,10230,10230,10230,10230,1
20250106,135800,243836450,10200,10210,10210,10200,55
20250106,135700,243275190,10230,10230,10230,10230,0
20250106,135600,243275190,10230,10230,10230,10230,0
20250106,135500,243275190,10230,10230,10230,10230,0
20250106,135400,243275190,10230,10230,10230,10230,0
20250106,135300,243275190,10230,10230,10230,10230,0
20250106,135200,243275190,10230,10230,10230,10230,33
20250106,135100,242937600,10200,10200,10200,10200,0
20250106,135000,242937600,10200,10200,10200,10200,91
20250106,134900,242009400,10210,10210,10210,10210,0
20250106,134800,242009400,10210,10210,10210,10210,0
20250106,134700,242009400,10210,10210,10210,10210,300
20250106,134600,238946400,10200,10200,10200,10200,0
20250106,134500,238946400,10200,10200,10200,10200,5
20250106,134400,238895400,10190,10190,10190,10190,0
20250106,134300,238895400,10190,10190,10190,10190,72
20250106,134200,238161720,10190,10190,10190,10190,39
20250106,134100,237764310,10190,10190,10190,10190,0
20250106,134000,237764310,10190,10190,10190,10190,0
20250106,133900,237764310,10190,10190,10190,10190,0
20250106,133800,237764310,10190,10210,10210,10190,1500
20250106,133700,222461800,10210,10210,10210,10210,80
20250106,133600,221645000,10220,10220,10220,10220,5
20250106,133500,221593900,10210,10210,10210,10210,0
20250106,133400,221593900,10210,10210,10210,10210,0
20250106,133300,221593900,10210,10210,10210,10210,0
20250106,133200,221593900,10210,10210,10210,10210,0
20250106,133100,221593900,10210,10210,10210,10210,0
20250106,133000,221593900,10210,10210,10210,10210,80
20250106,132900,220777100,10210,10210,10210,10210,0
20250106,132800,220777100,10210,10210,10210,10210,0
20250106,132700,220777100,10210,10210,10210,10210,0
20250106,132600,220777100,10210,10210,10210,10210,0
20250106,132500,220777100,10210,10210,10210,10210,70
20250106,132400,220062400,10220,10220,10220,10220,10
20250106,132300,219960200,10210,10210,10210,10210,0
20250106,132200,219960200,10210,10210,10210,10210,0
20250106,132100,219960200,10210,10210,10210,10210,0
20250106,132000,219960200,10210,10210,10210,10210,279
20250106,131900,217111610,10210,10210,10210,10210,0
20250106,131800,217111610,10210,10210,10210,10210,0
20250106,131700,217111610,10210,10210,10210,10210,0
20250106,131600,217111610,10210,10210,10210,10210,0
20250106,131500,217111610,10210,10210,10210,10210,72
20250106,131400,216376490,10210,10210,10210,10210,0
20250106,131300,216376490,10210,10210,10210,10210,0
20250106,131200,216376490,10210,10210,10210,10210,0
20250106,131100,216376490,10210,10210,10210,10210,0
20250106,131000,216376490,10210,10210,10210,10210,81
20250106,130900,215549480,10220,10220,10220,10220,3
20250106,130800,215518820,10230,10230,10230,10230,0
20250106,130700,215518820,10230,10240,10240,10230,61
20250106,130600,214894320,10210,10210,10210,10210,52
20250106,130500,214363400,10220,10220,10220,10220,9
20250106,130400,214271420,10220,10220,10220,10220,0
20250106,130300,214271420,10220,10220,10220,10220,58
20250106,130200,213678660,10230,10230,10230,10230,0
20250106,130100,213678660,10230,10230,10230,10230,0
20250106,130000,213678660,10230,10230,10230,10230,0
20250106,125900,213678660,10230,10220,10230,10220,73
20250106,125800,212931940,10220,10220,10220,10220,0
20250106,125700,212931940,10220,10220,10220,10220,0
20250106,125600,212931940,10220,10220,10220,10220,0
20250106,125500,212931940,10220,10220,10220,10220,172
20250106,125400,211174100,10220,10220,10220,10220,26
20250106,125300,210908380,10220,10220,10220,10220,0
20250106,125200,210908380,10220,10220,10220,10220,0
20250106,125100,210908380,10220,10220,10220,10220,0
20250106,125000,210908380,10220,10220,10220,10220,0
20250106,124900,210908380,10220,10220,10220,10220,0
20250106,124800,210908380,10220,10220,10220,10220,14
20250106,124700,210765300,10220,10220,10220,10220,40
20250106,124600,210356500,10220,10220,10220,10220,13
20250106,124500,210223640,10220,10220,10220,10220,41
20250106,124400,209804620,10210,10210,10210,10210,0
20250106,124300,209804620,10210,10210,10210,10210,40
20250106,124200,209396220,10220,10240,10240,10220,400
20250106,124100,205304960,10240,10240,10240,10240,0
20250106,124000,205304960,10240,10240,10240,10240,0
20250106,123900,205304960,10240,10240,10240,10240,0
20250106,123800,205304960,10240,10240,10240,10240,0
20250106,123700,205304960,10240,10240,10240,10240,0
20250106,123600,205304960,10240,10240,10240,10240,0
20250106,123500,205304960,10240,10260,10260,10240,8
20250106,123400,205223020,10250,10250,10250,10250,0
20250106,123300,205223020,10250,10250,10250,10250,103
20250106,123200,204167270,10250,10250,10250,10250,214
20250106,123100,201973770,10250,10250,10250,10250,187
20250106,123000,200057020,10240,10240,10240,10240,0
20250106,122900,200057020,10240,10240,10240,10240,4
20250106,122800,200016060,10240,10240,10240,10240,10
20250106,122700,199913660,10250,10240,10250,10240,738
20250106,122600,192349490,10240,10230,10240,10230,100
20250106,122500,191325680,10220,10220,10220,10220,30
20250106,122400,191019080,10220,10220,10220,10220,1
20250106,122300,191008860,10220,10220,10220,10220,0
20250106,122200,191008860,10220,10220,10220,10220,0
20250106,122100,191008860,10220,10220,10220,10220,0
20250106,122000,191008860,10220,10220,10220,10220,0
20250106,121900,191008860,10220,10220,10220,10220,0
20250106,121800,191008860,10220,10220,10220,10220,0
20250106,121700,191008860,10220,10220,10220,10220,10
20250106,121600,190906660,10210,10210,10210,10210,10
20250106,121500,190804560,10210,10210,10210,10210,0
20250106,121400,190804560,10210,10210,10210,10210,0
20250106,121300,190804560,10210,10210,10210,10210,0
20250106,121200,190804560,10210,10210,10210,10210,100
20250106,121100,189783560,10210,10210,10210,10210,0
20250106,121000,189783560,10210,10210,10210,10210,5
20250106,120900,189732510,10210,10210,10210,10210,1
20250106,120800,189722300,10210,10210,10210,10210,150
20250106,120700,188190800,10230,10230,10230,10230,0
20250106,120600,188190800,10230,10230,10230,10230,0
20250106,120500,188190800,10230,10230,10230,10230,5
20250106,120400,188139650,10240,10240,10240,10240,178
20250106,120300,186316930,10240,10240,10240,10240,527
20250106,120200,180920450,10240,10240,10240,10240,0
20250106,120100,180920450,10240,10240,10240,10240,46
20250106,120000,180449410,10240,10240,10240,10240,0
20250106,115900,180449410,10240,10240,10240,10240,59
20250106,115800,179845250,10240,10240,10240,10240,1
20250106,115700,179835010,10240,10240,10240,10240,7
20250106,115600,179763330,10230,10230,10230,10230,0
20250106,115500,179763330,10230,10230,10230,10230,77
20250106,115400,178975620,10240,10230,10240,10230,113
20250106,115300,177819620,10230,10220,10230,10220,580
20250106,115200,171887220,10220,10220,10220,10220,101
20250106,115100,170855000,10220,10220,10220,10220,1
20250106,115000,170844780,10220,10220,10220,10220,0
20250106,114900,170844780,10220,10220,10220,10220,83
20250106,114800,169996520,10220,10220,10220,10220,20
20250106,114700,169792120,10220,10220,10220,10220,0
20250106,114600,169792120,10220,10210,10220,10210,2
20250106,114500,169771690,10210,10210,10210,10210,7
20250106,114400,169700220,10210,10210,10210,10210,79
20250106,114300,168893630,10210,10210,10210,10210,338
20250106,114200,165442650,10210,10210,10210,10210,0
20250106,114100,165442650,10210,10210,10210,10210,0
20250106,114000,165442650,10210,10210,10210,10210,0
20250106,113900,165442650,10210,10210,10210,10210,49
20250106,113800,164942360,10210,10210,10210,10210,15
20250106,113700,164789210,10190,10190,10190,10190,20
20250106,113600,164585410,10210,10210,10210,10210,0
20250106,113500,164585410,10210,10200,10210,10200,402
20250106,113400,160484380,10200,10200,10200,10200,0
20250106,113300,160484380,10200,10200,10200,10200,0
20250106,113200,160484380,10200,10200,10200,10200,0
20250106,113100,160484380,10200,10200,10200,10200,0
20250106,113000,160484380,10200,10200,10200,10200,0
20250106,112900,160484380,10200,10200,10200,10200,26
20250106,112800,160219180,10200,10200,10200,10200,2
20250106,112700,160198780,10200,10200,10200,10200,3
20250106,112600,160168180,10200,10200,10200,10200,0
20250106,112500,160168180,10200,10200,10200,10200,0
20250106,112400,160168180,10200,10200,10200,10200,0
20250106,112300,160168180,10200,10200,10200,10200,32
20250106,112200,159841780,10200,10200,10200,10200,50
20250106,112100,159331780,10200,10200,10200,10200,0
20250106,112000,159331780,10200,10200,10200,10200,50
20250106,111900,158821780,10210,10210,10210,10210,0
20250106,111800,158821780,10210,10210,10210,10210,100
20250106,111700,157800780,10210,10210,10210,10210,1
20250106,111600,157790570,10200,10200,10200,10200,57
20250106,111500,157209170,10200,10200,10200,10200,10
20250106,111400,157107170,10200,10190,10200,10190,200
20250106,111300,155067760,10190,10190,10190,10190,0
20250106,111200,155067760,10190,10180,10190,10180,512
20250106,111100,149850660,10180,10180,10180,10180,38
20250106,111000,149463820,10180,10180,10180,10180,0
20250106,110900,149463820,10180,10180,10180,10180,104
20250106,110800,148405100,10170,10170,10170,10170,0
20250106,110700,148405100,10170,10170,10170,10170,1224
20250106,110600,135957020,10150,10150,10150,10150,0
20250106,110500,135957020,10150,10150,10150,10150,0
20250106,110400,135957020,10150,10150,10150,10150,0
20250106,110300,135957020,10150,10150,10150,10150,0
20250106,110200,135957020,10150,10150,10150,10150,0
20250106,110100,135957020,10150,10150,10150,10150,0
20250106,110000,135957020,10150,10150,10150,10150,3
20250106,105900,135926570,10150,10150,10150,10150,0
20250106,105800,135926570,10150,10150,10150,10150,0
20250106,105700,135926570,10150,10150,10150,10150,0
20250106,105600,135926570,10150,10150,10150,10150,0
20250106,105500,135926570,10150,10150,10150,10150,0
20250106,105400,135926570,10150,10150,10150,10150,4
20250106,105300,135885970,10150,10150,10150,10150,1
20250106,105200,135875820,10170,10170,10170,10170,0
20250106,105100,135875820,10170,10170,10170,10170,0
20250106,105000,135875820,10170,10170,10170,10170,0
20250106,104900,135875820,10170,10150,10170,10150,305
20250106,104800,132779610,10150,10150,10150,10150,204
20250106,104700,130709010,10170,10170,10170,10170,0
20250106,104600,130709010,10170,10170,10170,10170,0
20250106,104500,130709010,10170,10170,10170,10170,0
20250106,104400,130709010,10170,10170,10170,10170,0
20250106,104300,130709010,10170,10170,10170,10170,2
20250106,104200,130688670,10170,10170,10170,10170,0
20250106,104100,130688670,10170,10170,10170,10170,280
20250106,104000,127841070,10180,10180,10180,10180,0
20250106,103900,127841070,10180,10180,10180,10180,0
20250106,103800,127841070,10180,10180,10180,10180,1
20250106,103700,127830890,10170,10170,10170,10170,0
20250106,103600,127830890,10170,10170,10170,10170,629
20250106,103500,121433960,10170,10170,10170,10170,1
20250106,103400,121423790,10170,10180,10180,10170,143
20250106,103300,119968720,10180,10180,10180,10180,0
20250106,103200,119968720,10180,10170,10180,10170,1013
20250106,103100,109656860,10150,10150,10150,10150,0
20250106,103000,109656860,10150,10150,10150,10150,134
20250106,102900,108296760,10160,10160,10160,10160,170
20250106,102800,106569560,10160,10150,10160,10150,51
20250106,102700,106051410,10160,10160,10160,10160,5
20250106,102600,106000610,10160,10160,10160,10160,1
20250106,102500,105990450,10160,10160,10160,10160,0
20250106,102400,105990450,10160,10160,10160,10160,1
20250106,102300,105980290,10160,10160,10160,10160,0
20250106,102200,105980290,10160,10160,10160,10160,0
20250106,102100,105980290,10160,10160,10160,10160,0
20250106,102000,105980290,10160,10160,10160,10160,9
20250106,101900,105888850,10170,10170,10170,10170,1
20250106,101800,105878680,10180,10180,10180,10180,0
20250106,101700,105878680,10180,10180,10180,10180,0
20250106,101600,105878680,10180,10180,10180,10180,3
20250106,101500,105848140,10170,10170,10170,10170,1
20250106,101400,105837970,10180,10180,10180,10180,10
20250106,101300,105736170,10170,10170,10170,10170,28
20250106,101200,105451410,10170,10170,10170,10170,0
20250106,101100,105451410,10170,10170,10170,10170,0
20250106,101000,105451410,10170,10170,10170,10170,39
20250106,100900,105054780,10180,10160,10180,10160,710
20250106,100800,97833910,10160,10140,10160,10140,86
20250106,100700,96960820,10150,10150,10150,10150,113
20250106,100600,95813870,10140,10140,10140,10140,0
20250106,100500,95813870,10140,10140,10140,10140,0
20250106,100400,95813870,10140,10140,10140,10140,0
20250106,100300,95813870,10140,10140,10140,10140,1
20250106,100200,95803730,10150,10150,10150,10150,0
20250106,100100,95803730,10150,10150,10150,10150,1
20250106,100000,95793580,10140,10140,10140,10140,0
20250106,095900,95793580,10140,10140,10140,10140,0
20250106,095800,95793580,10140,10140,10140,10140,0
20250106,095700,95793580,10140,10140,10140,10140,1
20250106,095600,95783440,10140,10150,10150,10140,347
20250106,095500,92264190,10150,10150,10150,10150,67
20250106,095400,91584140,10160,10160,10160,10160,0
20250106,095300,91584140,10160,10160,10160,10160,150
20250106,095200,90060140,10160,10160,10160,10160,0
20250106,095100,90060140,10160,10160,10160,10160,0
20250106,095000,90060140,10160,10160,10160,10160,0
20250106,094900,90060140,10160,10160,10160,10160,2
20250106,094800,90039820,10150,10150,10160,10150,223
20250106,094700,87776350,10150,10150,10150,10150,128
20250106,094600,86477150,10140,10140,10140,10140,0
20250106,094500,86477150,10140,10140,10140,10140,0
20250106,094400,86477150,10140,10140,10140,10140,0
20250106,094300,86477150,10140,10140,10140,10140,0
20250106,094200,86477150,10140,10140,10140,10140,0
20250106,094100,86477150,10140,10150,10150,10140,4
20250106,094000,86436570,10140,10140,10140,10140,0
20250106,093900,86436570,10140,10140,10140,10140,56
20250106,093800,85868730,10140,10140,10140,10140,80
20250106,093700,85057530,10140,10140,10140,10140,5
20250106,093600,85006830,10140,10140,10140,10140,2
20250106,093500,84986550,10130,10140,10140,10130,200
20250106,093400,82959550,10140,10140,10140,10140,4
20250106,093300,82918990,10150,10150,10150,10150,0
20250106,093200,82918990,10150,10130,10150,10130,69
20250106,093100,82219980,10150,10150,10150,10150,0
20250106,093000,82219980,10150,10150,10150,10150,0
20250106,092900,82219980,10150,10150,10150,10150,174
20250106,092800,80453880,10150,10150,10150,10150,10
20250106,092700,80352380,10120,10120,10120,10120,0
20250106,092600,80352380,10120,10120,10120,10120,0
20250106,092500,80352380,10120,10160,10160,10120,30
20250106,092400,80048580,10120,10150,10150,10080,3051
20250106,092300,49169360,10160,10150,10160,10150,156
20250106,092200,47585950,10160,10150,10160,10150,171
20250106,092100,45850260,10150,10150,10150,10150,67
20250106,092000,45170210,10150,10160,10160,10150,69
20250106,091900,44469840,10160,10160,10160,10160,42
20250106,091800,44043120,10160,10160,10160,10160,32
20250106,091700,43718000,10170,10170,10170,10170,0
20250106,091600,43718000,10170,10170,10170,10170,0
20250106,091500,43718000,10170,10170,10170,10170,0
20250106,091400,43718000,10170,10160,10170,10160,575
20250106,091300,37875140,10150,10160,10160,10150,77
20250106,091200,37093440,10170,10170,10170,10170,0
20250106,091100,37093440,10170,10170,10170,10170,0
20250106,091000,37093440,10170,10170,10170,10170,15
20250106,090900,36940890,10170,10170,10170,10170,12
20250106,090800,36818850,10150,10150,10150,10150,0
20250106,090700,36818850,10150,10140,10150,10140,374
20250106,090600,33023960,10140,10140,10140,10140,623
20250106,090500,26706740,10140,10140,10140,10140,62
20250106,090400,26078060,10140,10140,10150,10140,434
20250106,090300,21676600,10140,10140,10150,10140,323
20250106,090200,18400250,10150,10150,10150,10150,271
20250106,090100,15649600,10150,10150,10150,10150,54
20250106,090000,15101500,10180,10140,10180,10140,1489