KissMeData/032190/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191400,597600850,10130,10130,10130,10130,1272
20250107,191300,597600850,10130,10130,10130,10130,0
20250107,191200,597600850,10130,10130,10130,10130,0
20250107,191100,597600850,10130,10130,10130,10130,0
20250107,191000,597600850,10130,10130,10130,10130,0
20250107,190900,597600850,10130,10130,10130,10130,0
20250107,190800,597600850,10130,10130,10130,10130,0
20250107,190700,597600850,10130,10130,10130,10130,0
20250107,190600,597600850,10130,10130,10130,10130,0
20250107,190500,597600850,10130,10130,10130,10130,0
20250107,190400,597600850,10130,10130,10130,10130,0
20250107,190300,597600850,10130,10130,10130,10130,0
20250107,190200,597600850,10130,10130,10130,10130,0
20250107,190100,597600850,10130,10130,10130,10130,0
20250107,190000,597600850,10130,10130,10130,10130,0
20250107,185900,597600850,10130,10130,10130,10130,0
20250107,185800,597600850,10130,10130,10130,10130,0
20250107,185700,597600850,10130,10130,10130,10130,0
20250107,185600,597600850,10130,10130,10130,10130,0
20250107,185500,597600850,10130,10130,10130,10130,0
20250107,185400,597600850,10130,10130,10130,10130,0
20250107,185300,597600850,10130,10130,10130,10130,0
20250107,185200,597600850,10130,10130,10130,10130,0
20250107,185100,597600850,10130,10130,10130,10130,0
20250107,185000,597600850,10130,10130,10130,10130,0
20250107,184900,597600850,10130,10130,10130,10130,0
20250107,184800,597600850,10130,10130,10130,10130,0
20250107,184700,597600850,10130,10130,10130,10130,0
20250107,184600,597600850,10130,10130,10130,10130,0
20250107,184500,597600850,10130,10130,10130,10130,0
20250107,184400,597600850,10130,10130,10130,10130,1272
20250107,184300,597600850,10130,10130,10130,10130,0
20250107,184200,597600850,10130,10130,10130,10130,0
20250107,184100,597600850,10130,10130,10130,10130,0
20250107,184000,597600850,10130,10130,10130,10130,0
20250107,183900,597600850,10130,10130,10130,10130,0
20250107,183800,597600850,10130,10130,10130,10130,0
20250107,183700,597600850,10130,10130,10130,10130,0
20250107,183600,597600850,10130,10130,10130,10130,0
20250107,183500,597600850,10130,10130,10130,10130,0
20250107,183400,597600850,10130,10130,10130,10130,0
20250107,183300,597600850,10130,10130,10130,10130,0
20250107,183200,597600850,10130,10130,10130,10130,0
20250107,183100,597600850,10130,10130,10130,10130,0
20250107,183000,597600850,10130,10130,10130,10130,0
20250107,182900,597600850,10130,10130,10130,10130,0
20250107,182800,597600850,10130,10130,10130,10130,0
20250107,182700,597600850,10130,10130,10130,10130,0
20250107,182600,597600850,10130,10130,10130,10130,0
20250107,182500,597600850,10130,10130,10130,10130,0
20250107,182400,597600850,10130,10130,10130,10130,0
20250107,182300,597600850,10130,10130,10130,10130,0
20250107,182200,597600850,10130,10130,10130,10130,0
20250107,182100,597600850,10130,10130,10130,10130,0
20250107,182000,597600850,10130,10130,10130,10130,0
20250107,181900,597600850,10130,10130,10130,10130,0
20250107,181800,597600850,10130,10130,10130,10130,0
20250107,181700,597600850,10130,10130,10130,10130,0
20250107,181600,597600850,10130,10130,10130,10130,0
20250107,181500,597600850,10130,10130,10130,10130,0
20250107,181400,597600850,10130,10130,10130,10130,1272
20250107,181300,597600850,10130,10130,10130,10130,0
20250107,181200,597600850,10130,10130,10130,10130,0
20250107,181100,597600850,10130,10130,10130,10130,0
20250107,181000,597600850,10130,10130,10130,10130,0
20250107,180900,597600850,10130,10130,10130,10130,0
20250107,180800,597600850,10130,10130,10130,10130,0
20250107,180700,597600850,10130,10130,10130,10130,0
20250107,180600,597600850,10130,10130,10130,10130,0
20250107,180500,597600850,10130,10130,10130,10130,0
20250107,180400,597600850,10130,10130,10130,10130,0
20250107,180300,597600850,10130,10130,10130,10130,0
20250107,180200,597600850,10130,10130,10130,10130,0
20250107,180100,597600850,10130,10130,10130,10130,0
20250107,180000,597600850,10130,10130,10130,10130,0
20250107,175900,597600850,10130,10130,10130,10130,0
20250107,175800,597600850,10130,10130,10130,10130,0
20250107,175700,597600850,10130,10130,10130,10130,0
20250107,175600,597600850,10130,10130,10130,10130,0
20250107,175500,597600850,10130,10130,10130,10130,0
20250107,175400,597600850,10130,10130,10130,10130,0
20250107,175300,597600850,10130,10130,10130,10130,0
20250107,175200,597600850,10130,10130,10130,10130,0
20250107,175100,597600850,10130,10130,10130,10130,0
20250107,175000,597600850,10130,10130,10130,10130,0
20250107,174900,597600850,10130,10130,10130,10130,0
20250107,174800,597600850,10130,10130,10130,10130,0
20250107,174700,597600850,10130,10130,10130,10130,0
20250107,174600,597600850,10130,10130,10130,10130,0
20250107,174500,597600850,10130,10130,10130,10130,0
20250107,174400,597600850,10130,10130,10130,10130,1272
20250107,174300,597600850,10130,10130,10130,10130,0
20250107,174200,597600850,10130,10130,10130,10130,0
20250107,174100,597600850,10130,10130,10130,10130,0
20250107,174000,597600850,10130,10130,10130,10130,0
20250107,173900,597600850,10130,10130,10130,10130,0
20250107,173800,597600850,10130,10130,10130,10130,0
20250107,173700,597600850,10130,10130,10130,10130,0
20250107,173600,597600850,10130,10130,10130,10130,0
20250107,173500,597600850,10130,10130,10130,10130,0
20250107,173400,597600850,10130,10130,10130,10130,0
20250107,173300,597600850,10130,10130,10130,10130,0
20250107,173200,597600850,10130,10130,10130,10130,0
20250107,173100,597600850,10130,10130,10130,10130,0
20250107,173000,597600850,10130,10130,10130,10130,0
20250107,172900,597600850,10130,10130,10130,10130,0
20250107,172800,597600850,10130,10130,10130,10130,0
20250107,172700,597600850,10130,10130,10130,10130,0
20250107,172600,597600850,10130,10130,10130,10130,0
20250107,172500,597600850,10130,10130,10130,10130,0
20250107,172400,597600850,10130,10130,10130,10130,0
20250107,172300,597600850,10130,10130,10130,10130,0
20250107,172200,597600850,10130,10130,10130,10130,0
20250107,172100,597600850,10130,10130,10130,10130,0
20250107,172000,597600850,10130,10130,10130,10130,0
20250107,171900,597600850,10130,10130,10130,10130,0
20250107,171800,597600850,10130,10130,10130,10130,0
20250107,171700,597600850,10130,10130,10130,10130,0
20250107,171600,597600850,10130,10130,10130,10130,0
20250107,171500,597600850,10130,10130,10130,10130,0
20250107,171400,597600850,10130,10130,10130,10130,1272
20250107,171300,597600850,10130,10130,10130,10130,0
20250107,171200,597600850,10130,10130,10130,10130,0
20250107,171100,597600850,10130,10130,10130,10130,0
20250107,171000,597600850,10130,10130,10130,10130,0
20250107,170900,597600850,10130,10130,10130,10130,0
20250107,170800,597600850,10130,10130,10130,10130,0
20250107,170700,597600850,10130,10130,10130,10130,0
20250107,170600,597600850,10130,10130,10130,10130,0
20250107,170500,597600850,10130,10130,10130,10130,0
20250107,170400,597600850,10130,10130,10130,10130,0
20250107,170300,597600850,10130,10130,10130,10130,0
20250107,170200,597600850,10130,10130,10130,10130,0
20250107,170100,597600850,10130,10130,10130,10130,0
20250107,170000,597600850,10130,10130,10130,10130,0
20250107,165900,597600850,10130,10130,10130,10130,0
20250107,165800,597600850,10130,10130,10130,10130,0
20250107,165700,597600850,10130,10130,10130,10130,0
20250107,165600,597600850,10130,10130,10130,10130,0
20250107,165500,597600850,10130,10130,10130,10130,0
20250107,165400,597600850,10130,10130,10130,10130,0
20250107,165300,597600850,10130,10130,10130,10130,0
20250107,165200,597600850,10130,10130,10130,10130,0
20250107,165100,597600850,10130,10130,10130,10130,0
20250107,165000,597600850,10130,10130,10130,10130,0
20250107,164900,597600850,10130,10130,10130,10130,0
20250107,164800,597600850,10130,10130,10130,10130,0
20250107,164700,597600850,10130,10130,10130,10130,0
20250107,164600,597600850,10130,10130,10130,10130,0
20250107,164500,597600850,10130,10130,10130,10130,0
20250107,164400,597600850,10130,10130,10130,10130,1272
20250107,164300,597600850,10130,10130,10130,10130,0
20250107,164200,597600850,10130,10130,10130,10130,0
20250107,164100,597600850,10130,10130,10130,10130,0
20250107,164000,597600850,10130,10130,10130,10130,0
20250107,163900,597600850,10130,10130,10130,10130,0
20250107,163800,597600850,10130,10130,10130,10130,0
20250107,163700,597600850,10130,10130,10130,10130,0
20250107,163600,597600850,10130,10130,10130,10130,0
20250107,163500,597600850,10130,10130,10130,10130,0
20250107,163400,597600850,10130,10130,10130,10130,0
20250107,163300,597600850,10130,10130,10130,10130,0
20250107,163200,597600850,10130,10130,10130,10130,0
20250107,163100,597600850,10130,10130,10130,10130,0
20250107,163000,597600850,10130,10130,10130,10130,0
20250107,162900,597600850,10130,10130,10130,10130,0
20250107,162800,597600850,10130,10130,10130,10130,0
20250107,162700,597600850,10130,10130,10130,10130,0
20250107,162600,597600850,10130,10130,10130,10130,0
20250107,162500,597600850,10130,10130,10130,10130,0
20250107,162400,597600850,10130,10130,10130,10130,0
20250107,162300,597600850,10130,10130,10130,10130,0
20250107,162200,597600850,10130,10130,10130,10130,0
20250107,162100,597600850,10130,10130,10130,10130,0
20250107,162000,597600850,10130,10130,10130,10130,0
20250107,161900,597600850,10130,10130,10130,10130,0
20250107,161800,597600850,10130,10130,10130,10130,0
20250107,161700,597600850,10130,10130,10130,10130,0
20250107,161600,597600850,10130,10130,10130,10130,0
20250107,161500,597600850,10130,10130,10130,10130,0
20250107,161400,597600850,10130,10130,10130,10130,1272
20250107,161300,597600850,10130,10130,10130,10130,0
20250107,161200,597600850,10130,10130,10130,10130,0
20250107,161100,597600850,10130,10130,10130,10130,0
20250107,161000,597600850,10130,10130,10130,10130,0
20250107,160900,597600850,10130,10130,10130,10130,0
20250107,160800,597600850,10130,10130,10130,10130,0
20250107,160700,597600850,10130,10130,10130,10130,0
20250107,160600,597600850,10130,10130,10130,10130,0
20250107,160500,597600850,10130,10130,10130,10130,0
20250107,160400,597600850,10130,10130,10130,10130,0
20250107,160300,597600850,10130,10130,10130,10130,0
20250107,160200,597600850,10130,10130,10130,10130,0
20250107,160100,597600850,10130,10130,10130,10130,0
20250107,160000,597600850,10130,10130,10130,10130,0
20250107,155900,597600850,10130,10130,10130,10130,0
20250107,155800,597600850,10130,10130,10130,10130,0
20250107,155700,597600850,10130,10130,10130,10130,0
20250107,155600,597600850,10130,10130,10130,10130,0
20250107,155500,597600850,10130,10130,10130,10130,0
20250107,155400,597600850,10130,10130,10130,10130,0
20250107,155300,597600850,10130,10130,10130,10130,0
20250107,155200,597600850,10130,10130,10130,10130,0
20250107,155100,597600850,10130,10130,10130,10130,0
20250107,155000,597600850,10130,10130,10130,10130,0
20250107,154900,597600850,10130,10130,10130,10130,0
20250107,154800,597600850,10130,10130,10130,10130,0
20250107,154700,597600850,10130,10130,10130,10130,0
20250107,154600,597600850,10130,10130,10130,10130,0
20250107,154500,597600850,10130,10130,10130,10130,0
20250107,154400,597600850,10130,10130,10130,10130,1272
20250107,154300,597600850,10130,10130,10130,10130,0
20250107,154200,597600850,10130,10130,10130,10130,0
20250107,154100,597600850,10130,10130,10130,10130,0
20250107,154000,597600850,10130,10130,10130,10130,0
20250107,153900,597600850,10130,10130,10130,10130,0
20250107,153800,597600850,10130,10130,10130,10130,0
20250107,153700,597600850,10130,10130,10130,10130,0
20250107,153600,597600850,10130,10130,10130,10130,0
20250107,153500,597600850,10130,10130,10130,10130,0
20250107,153400,597600850,10130,10130,10130,10130,0
20250107,153300,597600850,10130,10130,10130,10130,0
20250107,153200,597600850,10130,10130,10130,10130,0
20250107,153100,597600850,10130,10130,10130,10130,0
20250107,153000,597600850,10130,10130,10130,10130,1272
20250107,152900,584715490,10150,10150,10150,10150,0
20250107,152800,584715490,10150,10150,10150,10150,0
20250107,152700,584715490,10150,10150,10150,10150,0
20250107,152600,584715490,10150,10150,10150,10150,0
20250107,152500,584715490,10150,10150,10150,10150,0
20250107,152400,584715490,10150,10150,10150,10150,0
20250107,152300,584715490,10150,10150,10150,10150,0
20250107,152200,584715490,10150,10150,10150,10150,0
20250107,152100,584715490,10150,10150,10150,10150,0
20250107,152000,584715490,10150,10150,10150,10150,0
20250107,151900,584715490,10150,10140,10150,10130,141
20250107,151800,583285950,10130,10130,10130,10130,0
20250107,151700,583285950,10130,10130,10130,10130,0
20250107,151600,583285950,10130,10140,10140,10130,403
20250107,151500,579201630,10140,10140,10140,10140,206
20250107,151400,577112790,10140,10140,10140,10140,38
20250107,151300,576727470,10130,10130,10130,10130,30
20250107,151200,576423570,10140,10140,10140,10140,110
20250107,151100,575308170,10140,10140,10140,10140,361
20250107,151000,571647630,10130,10130,10130,10130,59
20250107,150900,571049960,10140,10150,10150,10140,516
20250107,150800,565817700,10150,10150,10150,10150,0
20250107,150700,565817700,10150,10150,10150,10150,0
20250107,150600,565817700,10150,10150,10150,10150,0
20250107,150500,565817700,10150,10150,10150,10150,0
20250107,150400,565817700,10150,10150,10150,10150,0
20250107,150300,565817700,10150,10150,10150,10150,0
20250107,150200,565817700,10150,10150,10150,10150,450
20250107,150100,561250200,10140,10140,10140,10140,0
20250107,150000,561250200,10140,10140,10140,10140,0
20250107,145900,561250200,10140,10140,10140,10140,0
20250107,145800,561250200,10140,10140,10140,10140,0
20250107,145700,561250200,10140,10140,10140,10130,274
20250107,145600,558471980,10130,10130,10130,10130,75
20250107,145500,557712230,10130,10140,10140,10130,840
20250107,145400,549194820,10150,10150,10150,10150,0
20250107,145300,549194820,10150,10140,10150,10140,318
20250107,145200,545967910,10140,10140,10140,10140,929
20250107,145100,536547850,10140,10150,10150,10140,390
20250107,145000,532592840,10150,10140,10150,10140,459
20250107,144900,527935990,10140,10150,10150,10140,138
20250107,144800,526536290,10150,10150,10150,10150,0
20250107,144700,526536290,10150,10150,10150,10150,281
20250107,144600,523684140,10150,10150,10150,10150,0
20250107,144500,523684140,10150,10150,10150,10140,1211
20250107,144400,511394610,10150,10150,10150,10150,0
20250107,144300,511394610,10150,10150,10150,10150,0
20250107,144200,511394610,10150,10150,10150,10150,0
20250107,144100,511394610,10150,10150,10150,10150,402
20250107,144000,507314310,10160,10160,10160,10160,1
20250107,143900,507304150,10160,10160,10160,10160,0
20250107,143800,507304150,10160,10160,10160,10160,140
20250107,143700,505881750,10160,10160,10160,10160,223
20250107,143600,503616070,10160,10150,10160,10150,46
20250107,143500,503148720,10160,10160,10160,10160,50
20250107,143400,502640720,10160,10160,10160,10150,76
20250107,143300,501869030,10160,10160,10160,10160,0
20250107,143200,501869030,10160,10160,10160,10160,3
20250107,143100,501838550,10160,10160,10160,10160,0
20250107,143000,501838550,10160,10160,10160,10160,0
20250107,142900,501838550,10160,10150,10160,10150,72
20250107,142800,501107730,10160,10160,10160,10160,0
20250107,142700,501107730,10160,10150,10160,10150,44
20250107,142600,500661030,10160,10160,10160,10160,19
20250107,142500,500467990,10180,10180,10180,10180,0
20250107,142400,500467990,10180,10180,10180,10180,0
20250107,142300,500467990,10180,10160,10180,10160,118
20250107,142200,499269040,10190,10190,10190,10190,50
20250107,142100,498759540,10150,10170,10170,10150,5214
20250107,142000,445812950,10170,10170,10170,10170,20
20250107,141900,445609550,10170,10170,10170,10170,0
20250107,141800,445609550,10170,10170,10170,10170,50
20250107,141700,445101050,10170,10170,10170,10170,101
20250107,141600,444073880,10170,10170,10170,10170,100
20250107,141500,443056880,10170,10170,10170,10170,613
20250107,141400,436822670,10170,10170,10170,10170,67
20250107,141300,436141280,10190,10180,10190,10180,50
20250107,141200,435632200,10180,10180,10180,10180,200
20250107,141100,433596200,10170,10170,10170,10170,1801
20250107,141000,415280030,10170,10170,10170,10170,36
20250107,140900,414913910,10170,10170,10170,10170,12
20250107,140800,414791870,10170,10170,10170,10170,2
20250107,140700,414771530,10170,10170,10170,10170,4
20250107,140600,414730850,10170,10170,10170,10170,19
20250107,140500,414537620,10170,10170,10170,10170,2
20250107,140400,414517280,10170,10170,10170,10170,2
20250107,140300,414496940,10160,10160,10160,10160,0
20250107,140200,414496940,10160,10160,10160,10160,11
20250107,140100,414385180,10170,10170,10170,10170,23
20250107,140000,414151270,10160,10160,10160,10160,118
20250107,135900,412952390,10170,10170,10170,10170,0
20250107,135800,412952390,10170,10170,10170,10170,0
20250107,135700,412952390,10170,10170,10170,10170,1
20250107,135600,412942220,10170,10170,10170,10170,0
20250107,135500,412942220,10170,10170,10170,10170,101
20250107,135400,411915050,10170,10170,10170,10170,0
20250107,135300,411915050,10170,10170,10170,10170,0
20250107,135200,411915050,10170,10170,10170,10170,100
20250107,135100,410898050,10170,10170,10170,10170,1
20250107,135000,410887880,10170,10170,10170,10170,100
20250107,134900,409870880,10160,10170,10170,10160,476
20250107,134800,405033480,10170,10170,10170,10170,0
20250107,134700,405033480,10170,10170,10170,10170,0
20250107,134600,405033480,10170,10170,10170,10170,0
20250107,134500,405033480,10170,10170,10170,10170,0
20250107,134400,405033480,10170,10170,10170,10170,0
20250107,134300,405033480,10170,10170,10170,10170,36
20250107,134200,404667360,10170,10170,10170,10170,1
20250107,134100,404657190,10170,10170,10180,10170,723
20250107,134000,397303980,10180,10180,10180,10180,0
20250107,133900,397303980,10180,10180,10180,10180,359
20250107,133800,393649360,10180,10180,10180,10180,192
20250107,133700,391694800,10180,10180,10180,10180,5
20250107,133600,391643900,10180,10180,10180,10180,0
20250107,133500,391643900,10180,10180,10180,10180,50
20250107,133400,391134900,10180,10190,10190,10180,549
20250107,133300,385541330,10190,10190,10190,10190,85
20250107,133200,384675180,10190,10190,10190,10190,0
20250107,133100,384675180,10190,10200,10200,10190,70
20250107,133000,383961240,10200,10200,10200,10200,77
20250107,132900,383175840,10190,10190,10190,10190,56
20250107,132800,382605200,10200,10200,10200,10200,300
20250107,132700,379545200,10200,10200,10200,10200,0
20250107,132600,379545200,10200,10200,10200,10200,109
20250107,132500,378433400,10190,10190,10190,10190,0
20250107,132400,378433400,10190,10190,10190,10190,0
20250107,132300,378433400,10190,10190,10190,10190,0
20250107,132200,378433400,10190,10190,10190,10190,84
20250107,132100,377577440,10200,10200,10200,10200,74
20250107,132000,376822640,10190,10190,10190,10190,0
20250107,131900,376822640,10190,10190,10190,10190,0
20250107,131800,376822640,10190,10190,10190,10190,56
20250107,131700,376252000,10200,10200,10200,10200,0
20250107,131600,376252000,10200,10200,10200,10200,0
20250107,131500,376252000,10200,10200,10200,10200,48
20250107,131400,375762400,10200,10200,10200,10200,0
20250107,131300,375762400,10200,10200,10200,10200,0
20250107,131200,375762400,10200,10200,10200,10200,8
20250107,131100,375680800,10190,10190,10190,10190,0
20250107,131000,375680800,10190,10190,10190,10190,0
20250107,130900,375680800,10190,10190,10190,10190,29
20250107,130800,375385290,10190,10190,10190,10190,2
20250107,130700,375364910,10220,10220,10220,10220,1
20250107,130600,375354690,10220,10220,10220,10220,0
20250107,130500,375354690,10220,10220,10220,10220,0
20250107,130400,375354690,10220,10220,10220,10220,20
20250107,130300,375150290,10230,10200,10230,10200,302
20250107,130200,372061850,10230,10190,10230,10190,217
20250107,130100,369847390,10190,10190,10190,10190,10
20250107,130000,369745490,10190,10190,10190,10190,5
20250107,125900,369694540,10190,10190,10190,10190,141
20250107,125800,368257750,10190,10190,10190,10190,0
20250107,125700,368257750,10190,10190,10190,10190,5
20250107,125600,368206800,10190,10190,10190,10190,94
20250107,125500,367248940,10190,10190,10190,10190,2
20250107,125400,367228560,10190,10190,10190,10190,10
20250107,125300,367126660,10190,10190,10190,10190,0
20250107,125200,367126660,10190,10190,10190,10190,20
20250107,125100,366922860,10190,10190,10190,10190,88
20250107,125000,366026140,10190,10190,10190,10190,1
20250107,124900,366015950,10180,10180,10180,10180,0
20250107,124800,366015950,10180,10180,10180,10180,0
20250107,124700,366015950,10180,10180,10180,10180,0
20250107,124600,366015950,10180,10180,10180,10180,0
20250107,124500,366015950,10180,10180,10180,10180,1
20250107,124400,366005770,10180,10180,10180,10180,251
20250107,124300,363450590,10170,10170,10170,10170,0
20250107,124200,363450590,10170,10180,10180,10170,200
20250107,124100,361414600,10180,10180,10180,10180,10
20250107,124000,361312800,10190,10190,10190,10190,0
20250107,123900,361312800,10190,10190,10190,10190,1
20250107,123800,361302610,10180,10180,10180,10180,0
20250107,123700,361302610,10180,10180,10180,10180,0
20250107,123600,361302610,10180,10180,10180,10180,8
20250107,123500,361221170,10180,10180,10180,10180,0
20250107,123400,361221170,10180,10180,10180,10180,0
20250107,123300,361221170,10180,10180,10180,10180,87
20250107,123200,360335510,10180,10180,10180,10180,13
20250107,123100,360203170,10170,10170,10170,10170,0
20250107,123000,360203170,10170,10170,10170,10170,0
20250107,122900,360203170,10170,10170,10170,10170,25
20250107,122800,359948920,10170,10170,10170,10170,45
20250107,122700,359491270,10180,10180,10180,10180,0
20250107,122600,359491270,10180,10180,10180,10180,100
20250107,122500,358473270,10170,10170,10170,10170,68
20250107,122400,357781710,10170,10170,10170,10170,200
20250107,122300,355747710,10170,10170,10170,10170,11
20250107,122200,355635840,10180,10180,10180,10180,1145
20250107,122100,343979740,10180,10180,10180,10180,0
20250107,122000,343979740,10180,10190,10190,10180,19
20250107,121900,343786200,10180,10180,10190,10180,23
20250107,121800,343551900,10190,10190,10190,10190,9
20250107,121700,343460190,10190,10180,10190,10180,42
20250107,121600,343032340,10190,10190,10190,10190,16
20250107,121500,342869300,10190,10180,10190,10180,19
20250107,121400,342675820,10180,10180,10180,10180,0
20250107,121300,342675820,10180,10180,10180,10180,13
20250107,121200,342543480,10180,10180,10180,10180,66
20250107,121100,341871600,10190,10190,10190,10190,80
20250107,121000,341056400,10190,10190,10190,10190,33
20250107,120900,340720130,10190,10190,10190,10190,0
20250107,120800,340720130,10190,10190,10190,10190,2
20250107,120700,340699750,10190,10190,10190,10190,0
20250107,120600,340699750,10190,10190,10190,10190,0
20250107,120500,340699750,10190,10190,10190,10190,139
20250107,120400,339283340,10180,10180,10180,10180,12
20250107,120300,339161180,10180,10180,10180,10180,150
20250107,120200,337634180,10180,10180,10180,10180,18
20250107,120100,337450940,10190,10200,10200,10190,123
20250107,120000,336197560,10190,10190,10190,10190,0
20250107,115900,336197560,10190,10190,10190,10190,0
20250107,115800,336197560,10190,10190,10190,10190,0
20250107,115700,336197560,10190,10190,10190,10190,0
20250107,115600,336197560,10190,10190,10190,10190,0
20250107,115500,336197560,10190,10190,10190,10190,0
20250107,115400,336197560,10190,10190,10190,10190,93
20250107,115300,335249890,10190,10190,10190,10190,15
20250107,115200,335097040,10190,10190,10190,10190,20
20250107,115100,334893240,10190,10190,10190,10190,97
20250107,115000,333904810,10190,10210,10210,10190,1992
20250107,114900,313597000,10210,10210,10210,10210,13
20250107,114800,313464270,10210,10210,10210,10210,0
20250107,114700,313464270,10210,10210,10210,10210,13
20250107,114600,313331540,10230,10230,10230,10230,0
20250107,114500,313331540,10230,10230,10230,10230,0
20250107,114400,313331540,10230,10230,10230,10230,0
20250107,114300,313331540,10230,10230,10230,10230,2
20250107,114200,313311080,10200,10200,10200,10200,0
20250107,114100,313311080,10200,10200,10200,10200,0
20250107,114000,313311080,10200,10210,10210,10200,113
20250107,113900,312158350,10210,10220,10220,10210,623
20250107,113800,305797390,10220,10220,10220,10220,567
20250107,113700,300002650,10230,10230,10230,10230,106
20250107,113600,298918270,10240,10230,10240,10220,326
20250107,113500,295582990,10220,10220,10220,10220,13
20250107,113400,295450130,10220,10220,10220,10220,0
20250107,113300,295450130,10220,10220,10220,10220,14
20250107,113200,295307050,10220,10220,10220,10220,0
20250107,113100,295307050,10220,10220,10220,10220,13
20250107,113000,295174190,10220,10220,10220,10220,0
20250107,112900,295174190,10220,10220,10220,10220,13
20250107,112800,295041330,10230,10220,10230,10220,63
20250107,112700,294396970,10220,10220,10220,10220,1
20250107,112600,294386750,10220,10220,10220,10220,13
20250107,112500,294253890,10230,10230,10230,10230,1
20250107,112400,294243660,10220,10220,10220,10220,13
20250107,112300,294110800,10220,10220,10220,10220,13
20250107,112200,293977940,10230,10230,10230,10230,0
20250107,112100,293977940,10230,10220,10230,10220,59
20250107,112000,293374500,10220,10220,10220,10220,0
20250107,111900,293374500,10220,10220,10220,10220,0
20250107,111800,293374500,10220,10220,10220,10220,0
20250107,111700,293374500,10220,10220,10220,10220,37
20250107,111600,292996360,10220,10220,10220,10220,0
20250107,111500,292996360,10220,10220,10220,10220,169
20250107,111400,291269180,10210,10210,10210,10210,13
20250107,111300,291136450,10210,10210,10210,10210,0
20250107,111200,291136450,10210,10210,10210,10210,13
20250107,111100,291003720,10210,10210,10210,10210,0
20250107,111000,291003720,10210,10210,10210,10210,0
20250107,110900,291003720,10210,10210,10210,10210,9
20250107,110800,290911830,10220,10220,10220,10220,89
20250107,110700,290002250,10220,10220,10220,10220,19
20250107,110600,289808070,10220,10210,10220,10210,187
20250107,110500,287896940,10220,10220,10220,10220,2
20250107,110400,287876500,10220,10220,10220,10220,8
20250107,110300,287794740,10220,10220,10220,10220,0
20250107,110200,287794740,10220,10220,10220,10220,0
20250107,110100,287794740,10220,10220,10220,10220,26
20250107,110000,287529020,10230,10230,10230,10230,11
20250107,105900,287416490,10210,10210,10210,10210,300
20250107,105800,284353490,10220,10220,10220,10220,44
20250107,105700,283903810,10210,10210,10210,10210,559
20250107,105600,278196420,10200,10210,10210,10200,31
20250107,105500,277880080,10220,10220,10220,10220,300
20250107,105400,274814080,10230,10230,10230,10230,0
20250107,105300,274814080,10230,10220,10230,10220,482
20250107,105200,269887740,10220,10220,10220,10220,0
20250107,105100,269887740,10220,10220,10220,10220,466
20250107,105000,265125220,10220,10220,10220,10210,666
20250107,104900,258321700,10230,10230,10230,10230,1
20250107,104800,258311470,10230,10220,10230,10220,14
20250107,104700,258168380,10220,10220,10220,10220,0
20250107,104600,258168380,10220,10220,10220,10220,81
20250107,104500,257340560,10220,10230,10230,10220,809
20250107,104400,249065820,10240,10240,10240,10240,160
20250107,104300,247427420,10240,10240,10240,10240,10
20250107,104200,247325020,10240,10240,10240,10240,295
20250107,104100,244304220,10240,10240,10240,10240,59
20250107,104000,243700060,10240,10230,10240,10230,23
20250107,103900,243464670,10230,10230,10230,10230,0
20250107,103800,243464670,10230,10230,10230,10230,13
20250107,103700,243331680,10230,10230,10230,10230,13
20250107,103600,243198690,10250,10250,10250,10250,0
20250107,103500,243198690,10250,10250,10250,10250,1
20250107,103400,243188440,10240,10240,10240,10240,0
20250107,103300,243188440,10240,10240,10240,10240,271
20250107,103200,240413400,10230,10230,10230,10230,53
20250107,103100,239871210,10240,10230,10240,10230,11
20250107,103000,239758670,10220,10230,10230,10220,1586
20250107,102900,223546890,10230,10230,10230,10230,0
20250107,102800,223546890,10230,10220,10230,10220,61
20250107,102700,222923000,10220,10220,10220,10220,31
20250107,102600,222606180,10230,10230,10230,10230,0
20250107,102500,222606180,10230,10220,10230,10220,540
20250107,102400,217087260,10220,10220,10220,10220,0
20250107,102300,217087260,10220,10220,10220,10220,12
20250107,102200,216964620,10220,10210,10220,10210,14
20250107,102100,216821670,10220,10220,10220,10220,69
20250107,102000,216116490,10230,10230,10230,10230,0
20250107,101900,216116490,10230,10210,10230,10210,741
20250107,101800,208543400,10220,10220,10220,10220,344
20250107,101700,205027720,10220,10220,10220,10220,11
20250107,101600,204915300,10220,10230,10230,10220,49
20250107,101500,204414160,10250,10250,10250,10250,0
20250107,101400,204414160,10250,10250,10260,10250,441
20250107,101300,199891490,10260,10250,10260,10250,76
20250107,101200,199112480,10240,10240,10250,10240,123
20250107,101100,197851830,10250,10250,10250,10250,0
20250107,101000,197851830,10250,10230,10250,10230,391
20250107,100900,193844340,10200,10200,10200,10200,7
20250107,100800,193772940,10200,10200,10200,10200,8
20250107,100700,193691340,10200,10230,10230,10200,10130
20250107,100600,90364860,10230,10210,10230,10210,297
20250107,100500,87332470,10210,10220,10220,10210,402
20250107,100400,83227350,10210,10220,10220,10200,1326
20250107,100300,69688550,10220,10220,10220,10220,6
20250107,100200,69627230,10220,10220,10230,10220,280
20250107,100100,66765550,10230,10230,10240,10230,164
20250107,100000,65087670,10220,10230,10230,10220,9
20250107,095900,64995680,10230,10230,10230,10230,39
20250107,095800,64596710,10220,10230,10230,10220,40
20250107,095700,64187780,10220,10220,10220,10220,0
20250107,095600,64187780,10220,10220,10220,10220,2
20250107,095500,64167340,10240,10250,10250,10240,25
20250107,095400,63911310,10250,10240,10250,10240,47
20250107,095300,63430010,10230,10230,10230,10230,0
20250107,095200,63430010,10230,10230,10230,10230,16
20250107,095100,63266330,10230,10230,10230,10230,0
20250107,095000,63266330,10230,10220,10230,10220,552
20250107,094900,57624840,10240,10230,10240,10230,12
20250107,094800,57501990,10220,10220,10220,10220,68
20250107,094700,56807030,10240,10240,10240,10240,210
20250107,094600,54656630,10240,10240,10240,10240,10
20250107,094500,54554230,10250,10250,10250,10250,0
20250107,094400,54554230,10250,10240,10250,10240,5
20250107,094300,54503010,10240,10220,10240,10210,98
20250107,094200,53502040,10240,10220,10240,10220,29
20250107,094100,53205600,10230,10230,10230,10230,13
20250107,094000,53072610,10210,10210,10210,10210,0
20250107,093900,53072610,10210,10210,10210,10210,10
20250107,093800,52970510,10210,10220,10220,10210,167
20250107,093700,51264700,10210,10210,10210,10210,0
20250107,093600,51264700,10210,10230,10230,10210,354
20250107,093500,47647900,10240,10250,10250,10240,114
20250107,093400,46479630,10250,10250,10250,10250,0
20250107,093300,46479630,10250,10250,10250,10250,0
20250107,093200,46479630,10250,10250,10250,10250,100
20250107,093100,45454630,10250,10250,10250,10250,88
20250107,093000,44552630,10240,10260,10260,10240,67
20250107,092900,43865590,10270,10270,10270,10270,23
20250107,092800,43629380,10270,10270,10270,10270,500
20250107,092700,38494380,10280,10270,10280,10270,268
20250107,092600,35740170,10270,10270,10270,10270,71
20250107,092500,35011000,10250,10250,10250,10250,0
20250107,092400,35011000,10250,10250,10250,10250,17
20250107,092300,34836750,10250,10250,10250,10230,217
20250107,092200,32613480,10270,10260,10270,10260,47
20250107,092100,32130800,10240,10230,10240,10230,143
20250107,092000,30667380,10230,10230,10230,10230,177
20250107,091900,28856670,10230,10230,10230,10230,0
20250107,091800,28856670,10230,10230,10230,10230,1
20250107,091700,28846440,10220,10260,10260,10220,723
20250107,091600,21430980,10260,10260,10260,10260,0
20250107,091500,21430980,10260,10260,10260,10260,67
20250107,091400,20743560,10280,10280,10280,10280,0
20250107,091300,20743560,10280,10270,10280,10260,166
20250107,091200,19039030,10270,10260,10270,10260,114
20250107,091100,17868280,10260,10260,10260,10260,57
20250107,091000,17283460,10250,10250,10250,10250,513
20250107,090900,12025210,10250,10250,10250,10250,1
20250107,090800,12014960,10240,10240,10240,10240,518
20250107,090700,6710640,10250,10250,10250,10250,16
20250107,090600,6546640,10240,10240,10240,10240,86
20250107,090500,5666000,10220,10220,10220,10220,0
20250107,090400,5666000,10220,10260,10260,10220,83
20250107,090300,4816350,10260,10260,10260,10260,3
20250107,090200,4785570,10260,10260,10260,10260,10
20250107,090100,4682970,10250,10230,10250,10230,264
20250107,090000,1977650,10200,10190,10200,10190,194