KissMeData/032190/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191400,292535440,10140,10140,10140,10140,606
20250108,191300,292535440,10140,10140,10140,10140,0
20250108,191200,292535440,10140,10140,10140,10140,0
20250108,191100,292535440,10140,10140,10140,10140,0
20250108,191000,292535440,10140,10140,10140,10140,0
20250108,190900,292535440,10140,10140,10140,10140,0
20250108,190800,292535440,10140,10140,10140,10140,0
20250108,190700,292535440,10140,10140,10140,10140,0
20250108,190600,292535440,10140,10140,10140,10140,0
20250108,190500,292535440,10140,10140,10140,10140,0
20250108,190400,292535440,10140,10140,10140,10140,0
20250108,190300,292535440,10140,10140,10140,10140,0
20250108,190200,292535440,10140,10140,10140,10140,0
20250108,190100,292535440,10140,10140,10140,10140,0
20250108,190000,292535440,10140,10140,10140,10140,0
20250108,185900,292535440,10140,10140,10140,10140,0
20250108,185800,292535440,10140,10140,10140,10140,0
20250108,185700,292535440,10140,10140,10140,10140,0
20250108,185600,292535440,10140,10140,10140,10140,0
20250108,185500,292535440,10140,10140,10140,10140,0
20250108,185400,292535440,10140,10140,10140,10140,0
20250108,185300,292535440,10140,10140,10140,10140,0
20250108,185200,292535440,10140,10140,10140,10140,0
20250108,185100,292535440,10140,10140,10140,10140,0
20250108,185000,292535440,10140,10140,10140,10140,0
20250108,184900,292535440,10140,10140,10140,10140,0
20250108,184800,292535440,10140,10140,10140,10140,0
20250108,184700,292535440,10140,10140,10140,10140,0
20250108,184600,292535440,10140,10140,10140,10140,0
20250108,184500,292535440,10140,10140,10140,10140,0
20250108,184400,292535440,10140,10140,10140,10140,606
20250108,184300,292535440,10140,10140,10140,10140,0
20250108,184200,292535440,10140,10140,10140,10140,0
20250108,184100,292535440,10140,10140,10140,10140,0
20250108,184000,292535440,10140,10140,10140,10140,0
20250108,183900,292535440,10140,10140,10140,10140,0
20250108,183800,292535440,10140,10140,10140,10140,0
20250108,183700,292535440,10140,10140,10140,10140,0
20250108,183600,292535440,10140,10140,10140,10140,0
20250108,183500,292535440,10140,10140,10140,10140,0
20250108,183400,292535440,10140,10140,10140,10140,0
20250108,183300,292535440,10140,10140,10140,10140,0
20250108,183200,292535440,10140,10140,10140,10140,0
20250108,183100,292535440,10140,10140,10140,10140,0
20250108,183000,292535440,10140,10140,10140,10140,0
20250108,182900,292535440,10140,10140,10140,10140,0
20250108,182800,292535440,10140,10140,10140,10140,0
20250108,182700,292535440,10140,10140,10140,10140,0
20250108,182600,292535440,10140,10140,10140,10140,0
20250108,182500,292535440,10140,10140,10140,10140,0
20250108,182400,292535440,10140,10140,10140,10140,0
20250108,182300,292535440,10140,10140,10140,10140,0
20250108,182200,292535440,10140,10140,10140,10140,0
20250108,182100,292535440,10140,10140,10140,10140,0
20250108,182000,292535440,10140,10140,10140,10140,0
20250108,181900,292535440,10140,10140,10140,10140,0
20250108,181800,292535440,10140,10140,10140,10140,0
20250108,181700,292535440,10140,10140,10140,10140,0
20250108,181600,292535440,10140,10140,10140,10140,0
20250108,181500,292535440,10140,10140,10140,10140,0
20250108,181400,292535440,10140,10140,10140,10140,606
20250108,181300,292535440,10140,10140,10140,10140,0
20250108,181200,292535440,10140,10140,10140,10140,0
20250108,181100,292535440,10140,10140,10140,10140,0
20250108,181000,292535440,10140,10140,10140,10140,0
20250108,180900,292535440,10140,10140,10140,10140,0
20250108,180800,292535440,10140,10140,10140,10140,0
20250108,180700,292535440,10140,10140,10140,10140,0
20250108,180600,292535440,10140,10140,10140,10140,0
20250108,180500,292535440,10140,10140,10140,10140,0
20250108,180400,292535440,10140,10140,10140,10140,0
20250108,180300,292535440,10140,10140,10140,10140,0
20250108,180200,292535440,10140,10140,10140,10140,0
20250108,180100,292535440,10140,10140,10140,10140,0
20250108,180000,292535440,10140,10140,10140,10140,0
20250108,175900,292535440,10140,10140,10140,10140,0
20250108,175800,292535440,10140,10140,10140,10140,0
20250108,175700,292535440,10140,10140,10140,10140,0
20250108,175600,292535440,10140,10140,10140,10140,0
20250108,175500,292535440,10140,10140,10140,10140,0
20250108,175400,292535440,10140,10140,10140,10140,0
20250108,175300,292535440,10140,10140,10140,10140,0
20250108,175200,292535440,10140,10140,10140,10140,0
20250108,175100,292535440,10140,10140,10140,10140,0
20250108,175000,292535440,10140,10140,10140,10140,0
20250108,174900,292535440,10140,10140,10140,10140,0
20250108,174800,292535440,10140,10140,10140,10140,0
20250108,174700,292535440,10140,10140,10140,10140,0
20250108,174600,292535440,10140,10140,10140,10140,0
20250108,174500,292535440,10140,10140,10140,10140,0
20250108,174400,292535440,10140,10140,10140,10140,606
20250108,174300,292535440,10140,10140,10140,10140,0
20250108,174200,292535440,10140,10140,10140,10140,0
20250108,174100,292535440,10140,10140,10140,10140,0
20250108,174000,292535440,10140,10140,10140,10140,0
20250108,173900,292535440,10140,10140,10140,10140,0
20250108,173800,292535440,10140,10140,10140,10140,0
20250108,173700,292535440,10140,10140,10140,10140,0
20250108,173600,292535440,10140,10140,10140,10140,0
20250108,173500,292535440,10140,10140,10140,10140,0
20250108,173400,292535440,10140,10140,10140,10140,0
20250108,173300,292535440,10140,10140,10140,10140,0
20250108,173200,292535440,10140,10140,10140,10140,0
20250108,173100,292535440,10140,10140,10140,10140,0
20250108,173000,292535440,10140,10140,10140,10140,0
20250108,172900,292535440,10140,10140,10140,10140,0
20250108,172800,292535440,10140,10140,10140,10140,0
20250108,172700,292535440,10140,10140,10140,10140,0
20250108,172600,292535440,10140,10140,10140,10140,0
20250108,172500,292535440,10140,10140,10140,10140,0
20250108,172400,292535440,10140,10140,10140,10140,0
20250108,172300,292535440,10140,10140,10140,10140,0
20250108,172200,292535440,10140,10140,10140,10140,0
20250108,172100,292535440,10140,10140,10140,10140,0
20250108,172000,292535440,10140,10140,10140,10140,0
20250108,171900,292535440,10140,10140,10140,10140,0
20250108,171800,292535440,10140,10140,10140,10140,0
20250108,171700,292535440,10140,10140,10140,10140,0
20250108,171600,292535440,10140,10140,10140,10140,0
20250108,171500,292535440,10140,10140,10140,10140,0
20250108,171400,292535440,10140,10140,10140,10140,606
20250108,171300,292535440,10140,10140,10140,10140,0
20250108,171200,292535440,10140,10140,10140,10140,0
20250108,171100,292535440,10140,10140,10140,10140,0
20250108,171000,292535440,10140,10140,10140,10140,0
20250108,170900,292535440,10140,10140,10140,10140,0
20250108,170800,292535440,10140,10140,10140,10140,0
20250108,170700,292535440,10140,10140,10140,10140,0
20250108,170600,292535440,10140,10140,10140,10140,0
20250108,170500,292535440,10140,10140,10140,10140,0
20250108,170400,292535440,10140,10140,10140,10140,0
20250108,170300,292535440,10140,10140,10140,10140,0
20250108,170200,292535440,10140,10140,10140,10140,0
20250108,170100,292535440,10140,10140,10140,10140,0
20250108,170000,292535440,10140,10140,10140,10140,0
20250108,165900,292535440,10140,10140,10140,10140,0
20250108,165800,292535440,10140,10140,10140,10140,0
20250108,165700,292535440,10140,10140,10140,10140,0
20250108,165600,292535440,10140,10140,10140,10140,0
20250108,165500,292535440,10140,10140,10140,10140,0
20250108,165400,292535440,10140,10140,10140,10140,0
20250108,165300,292535440,10140,10140,10140,10140,0
20250108,165200,292535440,10140,10140,10140,10140,0
20250108,165100,292535440,10140,10140,10140,10140,0
20250108,165000,292535440,10140,10140,10140,10140,0
20250108,164900,292535440,10140,10140,10140,10140,0
20250108,164800,292535440,10140,10140,10140,10140,0
20250108,164700,292535440,10140,10140,10140,10140,0
20250108,164600,292535440,10140,10140,10140,10140,0
20250108,164500,292535440,10140,10140,10140,10140,0
20250108,164400,292535440,10140,10140,10140,10140,606
20250108,164300,292535440,10140,10140,10140,10140,0
20250108,164200,292535440,10140,10140,10140,10140,0
20250108,164100,292535440,10140,10140,10140,10140,0
20250108,164000,292535440,10140,10140,10140,10140,0
20250108,163900,292535440,10140,10140,10140,10140,0
20250108,163800,292535440,10140,10140,10140,10140,0
20250108,163700,292535440,10140,10140,10140,10140,0
20250108,163600,292535440,10140,10140,10140,10140,0
20250108,163500,292535440,10140,10140,10140,10140,0
20250108,163400,292535440,10140,10140,10140,10140,0
20250108,163300,292535440,10140,10140,10140,10140,0
20250108,163200,292535440,10140,10140,10140,10140,0
20250108,163100,292535440,10140,10140,10140,10140,0
20250108,163000,292535440,10140,10140,10140,10140,0
20250108,162900,292535440,10140,10140,10140,10140,0
20250108,162800,292535440,10140,10140,10140,10140,0
20250108,162700,292535440,10140,10140,10140,10140,0
20250108,162600,292535440,10140,10140,10140,10140,0
20250108,162500,292535440,10140,10140,10140,10140,0
20250108,162400,292535440,10140,10140,10140,10140,0
20250108,162300,292535440,10140,10140,10140,10140,0
20250108,162200,292535440,10140,10140,10140,10140,0
20250108,162100,292535440,10140,10140,10140,10140,0
20250108,162000,292535440,10140,10140,10140,10140,0
20250108,161900,292535440,10140,10140,10140,10140,0
20250108,161800,292535440,10140,10140,10140,10140,0
20250108,161700,292535440,10140,10140,10140,10140,0
20250108,161600,292535440,10140,10140,10140,10140,0
20250108,161500,292535440,10140,10140,10140,10140,0
20250108,161400,292535440,10140,10140,10140,10140,606
20250108,161300,292535440,10140,10140,10140,10140,0
20250108,161200,292535440,10140,10140,10140,10140,0
20250108,161100,292535440,10140,10140,10140,10140,0
20250108,161000,292535440,10140,10140,10140,10140,0
20250108,160900,292535440,10140,10140,10140,10140,0
20250108,160800,292535440,10140,10140,10140,10140,0
20250108,160700,292535440,10140,10140,10140,10140,0
20250108,160600,292535440,10140,10140,10140,10140,0
20250108,160500,292535440,10140,10140,10140,10140,0
20250108,160400,292535440,10140,10140,10140,10140,0
20250108,160300,292535440,10140,10140,10140,10140,0
20250108,160200,292535440,10140,10140,10140,10140,0
20250108,160100,292535440,10140,10140,10140,10140,0
20250108,160000,292535440,10140,10140,10140,10140,0
20250108,155900,292535440,10140,10140,10140,10140,0
20250108,155800,292535440,10140,10140,10140,10140,0
20250108,155700,292535440,10140,10140,10140,10140,0
20250108,155600,292535440,10140,10140,10140,10140,0
20250108,155500,292535440,10140,10140,10140,10140,0
20250108,155400,292535440,10140,10140,10140,10140,0
20250108,155300,292535440,10140,10140,10140,10140,0
20250108,155200,292535440,10140,10140,10140,10140,0
20250108,155100,292535440,10140,10140,10140,10140,0
20250108,155000,292535440,10140,10140,10140,10140,0
20250108,154900,292535440,10140,10140,10140,10140,0
20250108,154800,292535440,10140,10140,10140,10140,0
20250108,154700,292535440,10140,10140,10140,10140,0
20250108,154600,292535440,10140,10140,10140,10140,0
20250108,154500,292535440,10140,10140,10140,10140,0
20250108,154400,292535440,10140,10140,10140,10140,606
20250108,154300,292535440,10140,10140,10140,10140,0
20250108,154200,292535440,10140,10140,10140,10140,0
20250108,154100,292535440,10140,10140,10140,10140,0
20250108,154000,292535440,10140,10140,10140,10140,0
20250108,153900,292535440,10140,10140,10140,10140,0
20250108,153800,292535440,10140,10140,10140,10140,0
20250108,153700,292535440,10140,10140,10140,10140,0
20250108,153600,292535440,10140,10140,10140,10140,0
20250108,153500,292535440,10140,10140,10140,10140,0
20250108,153400,292535440,10140,10140,10140,10140,0
20250108,153300,292535440,10140,10140,10140,10140,0
20250108,153200,292535440,10140,10140,10140,10140,0
20250108,153100,292535440,10140,10140,10140,10140,0
20250108,153000,292535440,10140,10140,10140,10140,606
20250108,152900,286390600,10150,10150,10150,10150,0
20250108,152800,286390600,10150,10150,10150,10150,0
20250108,152700,286390600,10150,10150,10150,10150,0
20250108,152600,286390600,10150,10150,10150,10150,0
20250108,152500,286390600,10150,10150,10150,10150,0
20250108,152400,286390600,10150,10150,10150,10150,0
20250108,152300,286390600,10150,10150,10150,10150,0
20250108,152200,286390600,10150,10150,10150,10150,0
20250108,152100,286390600,10150,10150,10150,10150,0
20250108,152000,286390600,10150,10150,10150,10150,0
20250108,151900,286390600,10150,10150,10150,10150,10
20250108,151800,286289100,10150,10150,10150,10150,391
20250108,151700,282320450,10170,10160,10170,10160,78
20250108,151600,281527960,10150,10150,10160,10150,692
20250108,151500,274504130,10160,10150,10160,10150,59
20250108,151400,273904780,10150,10160,10160,10150,22
20250108,151300,273681440,10160,10160,10160,10160,0
20250108,151200,273681440,10160,10160,10160,10160,0
20250108,151100,273681440,10160,10170,10170,10160,12
20250108,151000,273559460,10170,10170,10170,10170,0
20250108,150900,273559460,10170,10170,10170,10170,1
20250108,150800,273549290,10150,10150,10150,10150,98
20250108,150700,272554590,10150,10150,10150,10150,0
20250108,150600,272554590,10150,10160,10160,10150,15
20250108,150500,272402270,10170,10170,10170,10170,5
20250108,150400,272351420,10170,10170,10170,10170,0
20250108,150300,272351420,10170,10170,10170,10170,0
20250108,150200,272351420,10170,10170,10170,10170,50
20250108,150100,271842920,10170,10170,10170,10170,0
20250108,150000,271842920,10170,10170,10170,10140,3
20250108,145900,271812440,10160,10160,10160,10160,0
20250108,145800,271812440,10160,10160,10160,10160,0
20250108,145700,271812440,10160,10160,10160,10160,0
20250108,145600,271812440,10160,10160,10160,10160,1
20250108,145500,271802280,10140,10140,10140,10140,0
20250108,145400,271802280,10140,10140,10140,10140,0
20250108,145300,271802280,10140,10150,10150,10130,483
20250108,145200,266907600,10170,10170,10170,10170,0
20250108,145100,266907600,10170,10170,10170,10170,0
20250108,145000,266907600,10170,10170,10170,10170,0
20250108,144900,266907600,10170,10170,10170,10170,0
20250108,144800,266907600,10170,10170,10170,10170,5
20250108,144700,266856750,10140,10140,10140,10140,0
20250108,144600,266856750,10140,10140,10140,10140,212
20250108,144500,264707070,10140,10160,10160,10140,17
20250108,144400,264534430,10170,10170,10170,10170,1
20250108,144300,264524260,10170,10170,10170,10170,0
20250108,144200,264524260,10170,10170,10170,10170,0
20250108,144100,264524260,10170,10170,10170,10170,0
20250108,144000,264524260,10170,10170,10170,10170,1
20250108,143900,264514090,10170,10170,10170,10170,0
20250108,143800,264514090,10170,10170,10170,10170,0
20250108,143700,264514090,10170,10170,10170,10170,12
20250108,143600,264392050,10170,10170,10170,10170,0
20250108,143500,264392050,10170,10170,10170,10170,8
20250108,143400,264310690,10170,10170,10170,10170,10
20250108,143300,264208990,10180,10180,10180,10180,22
20250108,143200,263985030,10170,10170,10170,10170,0
20250108,143100,263985030,10170,10170,10170,10170,0
20250108,143000,263985030,10170,10170,10170,10170,50
20250108,142900,263476530,10170,10170,10170,10170,0
20250108,142800,263476530,10170,10170,10170,10170,51
20250108,142700,262957860,10160,10160,10160,10160,0
20250108,142600,262957860,10160,10150,10160,10150,637
20250108,142500,256486440,10150,10150,10150,10150,0
20250108,142400,256486440,10150,10150,10150,10150,50
20250108,142300,255978940,10150,10150,10150,10150,0
20250108,142200,255978940,10150,10150,10150,10150,0
20250108,142100,255978940,10150,10150,10150,10150,0
20250108,142000,255978940,10150,10150,10150,10150,0
20250108,141900,255978940,10150,10150,10150,10150,199
20250108,141800,253959090,10150,10150,10150,10150,0
20250108,141700,253959090,10150,10150,10150,10150,25
20250108,141600,253705340,10150,10150,10150,10150,0
20250108,141500,253705340,10150,10150,10150,10150,0
20250108,141400,253705340,10150,10150,10150,10150,0
20250108,141300,253705340,10150,10150,10150,10150,0
20250108,141200,253705340,10150,10150,10150,10150,10
20250108,141100,253603840,10150,10150,10150,10150,0
20250108,141000,253603840,10150,10150,10150,10150,93
20250108,140900,252659890,10150,10150,10150,10150,0
20250108,140800,252659890,10150,10150,10150,10150,7
20250108,140700,252588840,10140,10140,10140,10140,0
20250108,140600,252588840,10140,10140,10140,10140,200
20250108,140500,250560840,10140,10140,10140,10140,0
20250108,140400,250560840,10140,10140,10140,10140,0
20250108,140300,250560840,10140,10140,10140,10140,0
20250108,140200,250560840,10140,10140,10140,10140,183
20250108,140100,248705220,10130,10130,10130,10130,200
20250108,140000,246679220,10130,10130,10130,10130,0
20250108,135900,246679220,10130,10130,10130,10130,0
20250108,135800,246679220,10130,10130,10130,10130,111
20250108,135700,245554790,10130,10130,10130,10130,0
20250108,135600,245554790,10130,10130,10130,10130,0
20250108,135500,245554790,10130,10130,10130,10130,3
20250108,135400,245524400,10130,10130,10130,10130,7
20250108,135300,245453490,10130,10130,10130,10130,3
20250108,135200,245423100,10130,10130,10130,10130,0
20250108,135100,245423100,10130,10130,10130,10130,4
20250108,135000,245382580,10130,10130,10130,10130,0
20250108,134900,245382580,10130,10130,10130,10130,4
20250108,134800,245342060,10130,10130,10130,10130,0
20250108,134700,245342060,10130,10130,10130,10130,3
20250108,134600,245311670,10130,10130,10130,10130,1000
20250108,134500,235181670,10130,10130,10130,10130,4
20250108,134400,235141150,10130,10130,10130,10130,0
20250108,134300,235141150,10130,10130,10130,10130,3
20250108,134200,235110760,10140,10140,10140,10140,139
20250108,134100,233701300,10140,10140,10140,10140,24
20250108,134000,233457940,10140,10140,10140,10140,0
20250108,133900,233457940,10140,10140,10140,10140,0
20250108,133800,233457940,10140,10140,10140,10140,7
20250108,133700,233386960,10140,10140,10140,10140,0
20250108,133600,233386960,10140,10140,10140,10140,3
20250108,133500,233356540,10150,10150,10150,10150,79
20250108,133400,232554690,10140,10150,10150,10140,188
20250108,133300,230646530,10140,10140,10140,10140,0
20250108,133200,230646530,10140,10140,10140,10140,3
20250108,133100,230616110,10140,10140,10140,10140,0
20250108,133000,230616110,10140,10140,10140,10140,4
20250108,132900,230575550,10140,10140,10140,10140,0
20250108,132800,230575550,10140,10140,10140,10140,4
20250108,132700,230534990,10140,10140,10140,10140,2
20250108,132600,230514710,10140,10140,10140,10140,3
20250108,132500,230484290,10140,10140,10140,10140,0
20250108,132400,230484290,10140,10140,10140,10140,104
20250108,132300,229429730,10150,10150,10150,10150,0
20250108,132200,229429730,10150,10150,10150,10150,5
20250108,132100,229378980,10140,10150,10150,10140,4
20250108,132000,229338410,10140,10140,10140,10140,0
20250108,131900,229338410,10140,10140,10140,10140,4
20250108,131800,229297850,10140,10140,10140,10140,0
20250108,131700,229297850,10140,10140,10140,10140,4
20250108,131600,229257290,10140,10140,10140,10140,0
20250108,131500,229257290,10140,10140,10140,10140,3
20250108,131400,229226870,10140,10140,10140,10140,0
20250108,131300,229226870,10140,10140,10140,10140,4
20250108,131200,229186310,10140,10140,10140,10140,0
20250108,131100,229186310,10140,10140,10140,10140,3
20250108,131000,229155890,10140,10140,10140,10140,0
20250108,130900,229155890,10140,10140,10140,10140,4
20250108,130800,229115330,10140,10140,10140,10140,0
20250108,130700,229115330,10140,10140,10140,10140,258
20250108,130600,226499210,10130,10130,10130,10130,0
20250108,130500,226499210,10130,10130,10130,10130,0
20250108,130400,226499210,10130,10130,10130,10130,3
20250108,130300,226468820,10130,10130,10130,10130,0
20250108,130200,226468820,10130,10130,10130,10130,4
20250108,130100,226428300,10130,10130,10130,10130,0
20250108,130000,226428300,10130,10160,10160,10130,4
20250108,125900,226387750,10140,10140,10140,10140,13
20250108,125800,226255930,10140,10130,10140,10130,125
20250108,125700,224988470,10140,10140,10140,10140,13
20250108,125600,224856650,10130,10140,10160,10130,306
20250108,125500,221755160,10150,10140,10150,10140,110
20250108,125400,220639660,10140,10150,10150,10140,3
20250108,125300,220609220,10150,10150,10150,10150,0
20250108,125200,220609220,10150,10150,10150,10150,6
20250108,125100,220548320,10150,10150,10150,10150,0
20250108,125000,220548320,10150,10150,10150,10150,3
20250108,124900,220517870,10160,10150,10160,10150,46
20250108,124800,220050960,10150,10150,10150,10150,10
20250108,124700,219949460,10150,10160,10160,10150,7
20250108,124600,219878380,10150,10150,10150,10150,0
20250108,124500,219878380,10150,10150,10150,10150,4
20250108,124400,219837780,10150,10150,10150,10150,0
20250108,124300,219837780,10150,10150,10150,10150,3
20250108,124200,219807330,10150,10150,10150,10150,31
20250108,124100,219492680,10140,10140,10140,10140,4
20250108,124000,219452120,10140,10150,10150,10140,592
20250108,123900,213449190,10150,10140,10150,10140,4
20250108,123800,213408620,10150,10150,10150,10150,0
20250108,123700,213408620,10150,10140,10150,10140,5
20250108,123600,213357910,10150,10150,10150,10150,0
20250108,123500,213357910,10150,10160,10160,10150,105
20250108,123400,212292150,10160,10160,10160,10160,1
20250108,123300,212281990,10150,10150,10150,10150,3
20250108,123200,212251540,10160,10160,10160,10160,1
20250108,123100,212241380,10160,10160,10160,10160,1
20250108,123000,212231220,10150,10160,10160,10150,5
20250108,122900,212180460,10160,10160,10160,10160,2
20250108,122800,212160140,10170,10160,10170,10160,4
20250108,122700,212119490,10170,10170,10170,10170,1
20250108,122600,212109320,10150,10150,10150,10150,4
20250108,122500,212068720,10170,10170,10170,10170,0
20250108,122400,212068720,10170,10150,10170,10150,5
20250108,122300,212017950,10170,10150,10170,10150,76
20250108,122200,211246530,10150,10150,10150,10150,3
20250108,122100,211216080,10170,10170,10170,10170,0
20250108,122000,211216080,10170,10180,10180,10160,45
20250108,121900,210758850,10180,10180,10180,10180,0
20250108,121800,210758850,10180,10160,10180,10160,4
20250108,121700,210718190,10180,10180,10180,10180,0
20250108,121600,210718190,10180,10160,10180,10160,5
20250108,121500,210667370,10170,10170,10170,10170,64
20250108,121400,210016490,10180,10170,10180,10170,137
20250108,121300,208623190,10150,10150,10150,10150,4
20250108,121200,208582590,10170,10170,10170,10170,3
20250108,121100,208552080,10140,10150,10150,10140,62
20250108,121000,207922810,10150,10150,10150,10150,16
20250108,120900,207760410,10140,10150,10150,10140,24
20250108,120800,207516950,10150,10150,10150,10150,0
20250108,120700,207516950,10150,10140,10150,10140,5
20250108,120600,207466240,10150,10150,10150,10150,0
20250108,120500,207466240,10150,10140,10150,10140,4
20250108,120400,207425670,10140,10140,10140,10140,0
20250108,120300,207425670,10140,10140,10140,10140,144
20250108,120200,205965510,10150,10150,10150,10150,0
20250108,120100,205965510,10150,10140,10150,10140,4
20250108,120000,205924940,10150,10150,10150,10150,1
20250108,115900,205914790,10150,10140,10150,10140,19
20250108,115800,205722120,10150,10150,10150,10150,100
20250108,115700,204707120,10150,10150,10150,10150,501
20250108,115600,199621970,10140,10170,10170,10140,876
20250108,115500,190728610,10170,10170,10170,10170,0
20250108,115400,190728610,10170,10160,10170,10150,85
20250108,115300,189865030,10170,10170,10170,10170,0
20250108,115200,189865030,10170,10170,10170,10160,25
20250108,115100,189610820,10170,10170,10170,10170,2
20250108,115000,189590480,10170,10150,10170,10150,4
20250108,114900,189549860,10170,10170,10170,10170,0
20250108,114800,189549860,10170,10170,10170,10150,6
20250108,114700,189488920,10150,10150,10150,10150,0
20250108,114600,189488920,10150,10150,10150,10150,4
20250108,114500,189448320,10170,10170,10170,10170,0
20250108,114400,189448320,10170,10150,10170,10150,4
20250108,114300,189407700,10170,10170,10170,10170,0
20250108,114200,189407700,10170,10150,10170,10150,9
20250108,114100,189316250,10160,10160,10160,10160,1008
20250108,114000,179074970,10150,10150,10150,10150,0
20250108,113900,179074970,10150,10150,10150,10150,4
20250108,113800,179034370,10140,10150,10150,10140,60
20250108,113700,178425510,10150,10150,10150,10150,17
20250108,113600,178252960,10160,10160,10160,10160,1
20250108,113500,178242800,10150,10150,10150,10150,4
20250108,113400,178202200,10150,10150,10150,10150,0
20250108,113300,178202200,10150,10150,10150,10150,3
20250108,113200,178171750,10150,10150,10150,10150,0
20250108,113100,178171750,10150,10160,10160,10150,5
20250108,113000,178120990,10160,10160,10160,10160,0
20250108,112900,178120990,10160,10150,10160,10150,13
20250108,112800,177988940,10160,10160,10160,10160,21
20250108,112700,177775580,10150,10150,10150,10150,4
20250108,112600,177734980,10160,10160,10160,10160,2
20250108,112500,177714660,10160,10150,10160,10150,5
20250108,112400,177663900,10160,10160,10160,10160,1
20250108,112300,177653740,10150,10150,10150,10150,0
20250108,112200,177653740,10150,10150,10150,10150,3
20250108,112100,177623290,10160,10160,10160,10160,1
20250108,112000,177613130,10150,10160,10160,10150,6
20250108,111900,177552210,10170,10170,10170,10170,1
20250108,111800,177542040,10160,10150,10160,10150,401
20250108,111700,173467910,10160,10160,10160,10160,1
20250108,111600,173457750,10150,10150,10150,10150,4
20250108,111500,173417150,10160,10160,10160,10160,0
20250108,111400,173417150,10160,10150,10160,10150,5
20250108,111300,173366390,10160,10160,10160,10160,0
20250108,111200,173366390,10160,10150,10160,10150,4
20250108,111100,173325780,10160,10160,10160,10160,0
20250108,111000,173325780,10160,10150,10160,10150,5
20250108,110900,173275020,10160,10160,10160,10160,98
20250108,110800,172279340,10170,10160,10170,10160,4
20250108,110700,172238690,10170,10170,10170,10170,0
20250108,110600,172238690,10170,10170,10170,10170,19
20250108,110500,172045460,10150,10150,10150,10150,4
20250108,110400,172004860,10150,10150,10150,10150,0
20250108,110300,172004860,10150,10150,10150,10150,4
20250108,110200,171964260,10170,10170,10170,10170,0
20250108,110100,171964260,10170,10150,10170,10140,160
20250108,110000,170340730,10160,10160,10160,10160,114
20250108,105900,169182490,10160,10160,10160,10160,4
20250108,105800,169141850,10160,10160,10160,10160,1
20250108,105700,169131690,10160,10160,10160,10160,3
20250108,105600,169101210,10160,10150,10160,10150,508
20250108,105500,163939990,10140,10140,10140,10140,4
20250108,105400,163899430,10140,10140,10140,10140,0
20250108,105300,163899430,10140,10140,10140,10140,4
20250108,105200,163858870,10140,10140,10140,10140,0
20250108,105100,163858870,10140,10140,10140,10140,3
20250108,105000,163828450,10150,10150,10150,10150,7
20250108,104900,163757400,10150,10150,10150,10150,201
20250108,104800,161717250,10140,10140,10140,10140,4
20250108,104700,161676690,10140,10140,10140,10140,104
20250108,104600,160622130,10130,10140,10140,10130,13
20250108,104500,160490340,10150,10150,10150,10150,10
20250108,104400,160388840,10130,10130,10130,10130,4
20250108,104300,160348320,10130,10130,10130,10130,0
20250108,104200,160348320,10130,10150,10160,10130,43
20250108,104100,159912040,10150,10150,10150,10150,75
20250108,104000,159150790,10150,10140,10150,10130,80
20250108,103900,158340160,10140,10140,10140,10140,0
20250108,103800,158340160,10140,10140,10150,10130,153
20250108,103700,156788630,10150,10150,10150,10150,0
20250108,103600,156788630,10150,10150,10150,10120,128
20250108,103500,155489520,10150,10150,10150,10150,20
20250108,103400,155286520,10150,10120,10150,10120,5413
20250108,103300,100452300,10130,10130,10130,10130,14
20250108,103200,100310480,10120,10120,10120,10120,12
20250108,103100,100189040,10110,10120,10120,10110,93
20250108,103000,99248580,10120,10130,10130,10120,75
20250108,102900,98488890,10130,10120,10130,10120,292
20250108,102800,95533450,10120,10120,10120,10120,2
20250108,102700,95513210,10110,10110,10110,10110,4
20250108,102600,95472770,10110,10110,10110,10110,0
20250108,102500,95472770,10110,10110,10110,10110,0
20250108,102400,95472770,10110,10110,10110,10110,70
20250108,102300,94765070,10110,10110,10110,10110,67
20250108,102200,94087700,10120,10120,10120,10120,1
20250108,102100,94077580,10120,10120,10120,10120,5
20250108,102000,94026980,10120,10120,10120,10120,0
20250108,101900,94026980,10120,10120,10120,10120,1
20250108,101800,94016860,10110,10110,10110,10110,0
20250108,101700,94016860,10110,10110,10110,10110,0
20250108,101600,94016860,10110,10110,10110,10110,38
20250108,101500,93632680,10120,10120,10120,10120,1
20250108,101400,93622560,10120,10120,10120,10120,0
20250108,101300,93622560,10120,10120,10120,10120,20
20250108,101200,93420160,10120,10110,10120,10110,25
20250108,101100,93167380,10110,10110,10110,10110,1
20250108,101000,93157270,10110,10110,10110,10110,408
20250108,100900,89032390,10110,10110,10110,10110,1
20250108,100800,89022280,10120,10120,10120,10120,0
20250108,100700,89022280,10120,10120,10120,10120,101
20250108,100600,88000160,10120,10120,10120,10120,1
20250108,100500,87990040,10110,10110,10110,10110,0
20250108,100400,87990040,10110,10110,10110,10110,0
20250108,100300,87990040,10110,10120,10120,10110,800
20250108,100200,79899040,10120,10120,10120,10120,18
20250108,100100,79716880,10120,10120,10120,10120,15
20250108,100000,79565080,10110,10120,10120,10110,207
20250108,095900,77470310,10120,10120,10120,10120,0
20250108,095800,77470310,10120,10120,10120,10120,0
20250108,095700,77470310,10120,10120,10120,10120,1
20250108,095600,77460190,10120,10120,10120,10120,49
20250108,095500,76964310,10120,10120,10120,10120,974
20250108,095400,67107430,10140,10130,10140,10120,208
20250108,095300,65000050,10130,10130,10130,10130,0
20250108,095200,65000050,10130,10130,10130,10130,150
20250108,095100,63480550,10130,10130,10130,10130,2
20250108,095000,63460290,10130,10130,10130,10130,0
20250108,094900,63460290,10130,10130,10130,10130,2
20250108,094800,63440030,10130,10130,10130,10130,55
20250108,094700,62882880,10140,10140,10140,10140,100
20250108,094600,61868880,10130,10130,10130,10130,113
20250108,094500,60724190,10140,10140,10140,10140,0
20250108,094400,60724190,10140,10140,10140,10140,4
20250108,094300,60683630,10140,10130,10140,10130,67
20250108,094200,60004910,10140,10130,10140,10130,37
20250108,094100,59630070,10140,10140,10140,10140,1
20250108,094000,59619930,10120,10120,10120,10120,0
20250108,093900,59619930,10120,10120,10120,10120,0
20250108,093800,59619930,10120,10120,10120,10120,0
20250108,093700,59619930,10120,10140,10140,10120,13
20250108,093600,59488330,10140,10140,10140,10140,1
20250108,093500,59478190,10120,10120,10120,10120,0
20250108,093400,59478190,10120,10120,10120,10120,0
20250108,093300,59478190,10120,10120,10120,10120,0
20250108,093200,59478190,10120,10120,10120,10120,195
20250108,093100,57504790,10130,10130,10130,10130,40
20250108,093000,57099590,10120,10120,10120,10120,1
20250108,092900,57089470,10130,10130,10130,10130,34
20250108,092800,56745050,10130,10130,10130,10130,100
20250108,092700,55732050,10120,10120,10120,10110,100
20250108,092600,54720310,10130,10120,10130,10120,77
20250108,092500,53940970,10120,10120,10120,10120,67
20250108,092400,53262930,10130,10130,10130,10130,1
20250108,092300,53252800,10120,10120,10120,10110,101
20250108,092200,52231020,10120,10120,10120,10120,67
20250108,092100,51552980,10110,10110,10110,10110,61
20250108,092000,50936270,10110,10120,10120,10110,56
20250108,091900,50370050,10110,10110,10110,10110,0
20250108,091800,50370050,10110,10120,10120,10110,100
20250108,091700,49359000,10120,10120,10120,10120,0
20250108,091600,49359000,10120,10120,10120,10120,200
20250108,091500,47335000,10110,10110,10110,10110,0
20250108,091400,47335000,10110,10110,10110,10110,77
20250108,091300,46556530,10100,10100,10100,10100,0
20250108,091200,46556530,10100,10100,10100,10100,139
20250108,091100,45152630,10090,10090,10090,10090,165
20250108,091000,43487780,10090,10110,10110,10090,611
20250108,090900,37318530,10110,10110,10110,10110,21
20250108,090800,37106220,10090,10100,10100,10090,488
20250108,090700,32180810,10100,10100,10100,10100,450
20250108,090600,27635810,10100,10120,10120,10100,266
20250108,090500,24948070,10120,10120,10120,10120,43
20250108,090400,24512910,10120,10130,10130,10120,255
20250108,090300,21930850,10130,10140,10160,10130,321
20250108,090200,18679080,10130,10110,10130,10110,386
20250108,090100,14774540,10090,10090,10090,10090,334
20250108,090000,11404480,10100,10080,10100,10080,1131