KissMeData/044490/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192800,703691660,11600,11600,11600,11600,579
20250107,192700,703691660,11600,11600,11600,11600,0
20250107,192600,703691660,11600,11600,11600,11600,0
20250107,192500,703691660,11600,11600,11600,11600,0
20250107,192400,703691660,11600,11600,11600,11600,0
20250107,192300,703691660,11600,11600,11600,11600,0
20250107,192200,703691660,11600,11600,11600,11600,0
20250107,192100,703691660,11600,11600,11600,11600,0
20250107,192000,703691660,11600,11600,11600,11600,0
20250107,191900,703691660,11600,11600,11600,11600,0
20250107,191800,703691660,11600,11600,11600,11600,0
20250107,191700,703691660,11600,11600,11600,11600,0
20250107,191600,703691660,11600,11600,11600,11600,0
20250107,191500,703691660,11600,11600,11600,11600,0
20250107,191400,703691660,11600,11600,11600,11600,0
20250107,191300,703691660,11600,11600,11600,11600,0
20250107,191200,703691660,11600,11600,11600,11600,0
20250107,191100,703691660,11600,11600,11600,11600,0
20250107,191000,703691660,11600,11600,11600,11600,0
20250107,190900,703691660,11600,11600,11600,11600,0
20250107,190800,703691660,11600,11600,11600,11600,0
20250107,190700,703691660,11600,11600,11600,11600,0
20250107,190600,703691660,11600,11600,11600,11600,0
20250107,190500,703691660,11600,11600,11600,11600,0
20250107,190400,703691660,11600,11600,11600,11600,0
20250107,190300,703691660,11600,11600,11600,11600,0
20250107,190200,703691660,11600,11600,11600,11600,0
20250107,190100,703691660,11600,11600,11600,11600,0
20250107,190000,703691660,11600,11600,11600,11600,0
20250107,185900,703691660,11600,11600,11600,11600,0
20250107,185800,703691660,11600,11600,11600,11600,579
20250107,185700,703691660,11600,11600,11600,11600,0
20250107,185600,703691660,11600,11600,11600,11600,0
20250107,185500,703691660,11600,11600,11600,11600,0
20250107,185400,703691660,11600,11600,11600,11600,0
20250107,185300,703691660,11600,11600,11600,11600,0
20250107,185200,703691660,11600,11600,11600,11600,0
20250107,185100,703691660,11600,11600,11600,11600,0
20250107,185000,703691660,11600,11600,11600,11600,0
20250107,184900,703691660,11600,11600,11600,11600,0
20250107,184800,703691660,11600,11600,11600,11600,0
20250107,184700,703691660,11600,11600,11600,11600,0
20250107,184600,703691660,11600,11600,11600,11600,0
20250107,184500,703691660,11600,11600,11600,11600,0
20250107,184400,703691660,11600,11600,11600,11600,0
20250107,184300,703691660,11600,11600,11600,11600,0
20250107,184200,703691660,11600,11600,11600,11600,0
20250107,184100,703691660,11600,11600,11600,11600,0
20250107,184000,703691660,11600,11600,11600,11600,0
20250107,183900,703691660,11600,11600,11600,11600,0
20250107,183800,703691660,11600,11600,11600,11600,0
20250107,183700,703691660,11600,11600,11600,11600,0
20250107,183600,703691660,11600,11600,11600,11600,0
20250107,183500,703691660,11600,11600,11600,11600,0
20250107,183400,703691660,11600,11600,11600,11600,0
20250107,183300,703691660,11600,11600,11600,11600,0
20250107,183200,703691660,11600,11600,11600,11600,0
20250107,183100,703691660,11600,11600,11600,11600,0
20250107,183000,703691660,11600,11600,11600,11600,0
20250107,182900,703691660,11600,11600,11600,11600,0
20250107,182800,703691660,11600,11600,11600,11600,579
20250107,182700,703691660,11600,11600,11600,11600,0
20250107,182600,703691660,11600,11600,11600,11600,0
20250107,182500,703691660,11600,11600,11600,11600,0
20250107,182400,703691660,11600,11600,11600,11600,0
20250107,182300,703691660,11600,11600,11600,11600,0
20250107,182200,703691660,11600,11600,11600,11600,0
20250107,182100,703691660,11600,11600,11600,11600,0
20250107,182000,703691660,11600,11600,11600,11600,0
20250107,181900,703691660,11600,11600,11600,11600,0
20250107,181800,703691660,11600,11600,11600,11600,0
20250107,181700,703691660,11600,11600,11600,11600,0
20250107,181600,703691660,11600,11600,11600,11600,0
20250107,181500,703691660,11600,11600,11600,11600,0
20250107,181400,703691660,11600,11600,11600,11600,0
20250107,181300,703691660,11600,11600,11600,11600,0
20250107,181200,703691660,11600,11600,11600,11600,0
20250107,181100,703691660,11600,11600,11600,11600,0
20250107,181000,703691660,11600,11600,11600,11600,0
20250107,180900,703691660,11600,11600,11600,11600,0
20250107,180800,703691660,11600,11600,11600,11600,0
20250107,180700,703691660,11600,11600,11600,11600,0
20250107,180600,703691660,11600,11600,11600,11600,0
20250107,180500,703691660,11600,11600,11600,11600,0
20250107,180400,703691660,11600,11600,11600,11600,0
20250107,180300,703691660,11600,11600,11600,11600,0
20250107,180200,703691660,11600,11600,11600,11600,0
20250107,180100,703691660,11600,11600,11600,11600,0
20250107,180000,703691660,11600,11600,11600,11600,0
20250107,175900,703691660,11600,11600,11600,11600,0
20250107,175800,703691660,11600,11600,11600,11600,579
20250107,175700,703691660,11600,11600,11600,11600,0
20250107,175600,703691660,11600,11600,11600,11600,0
20250107,175500,703691660,11600,11600,11600,11600,0
20250107,175400,703691660,11600,11600,11600,11600,0
20250107,175300,703691660,11600,11600,11600,11600,0
20250107,175200,703691660,11600,11600,11600,11600,0
20250107,175100,703691660,11600,11600,11600,11600,0
20250107,175000,703691660,11600,11600,11600,11600,0
20250107,174900,703691660,11600,11600,11600,11600,0
20250107,174800,703691660,11600,11600,11600,11600,0
20250107,174700,703691660,11600,11600,11600,11600,0
20250107,174600,703691660,11600,11600,11600,11600,0
20250107,174500,703691660,11600,11600,11600,11600,0
20250107,174400,703691660,11600,11600,11600,11600,0
20250107,174300,703691660,11600,11600,11600,11600,0
20250107,174200,703691660,11600,11600,11600,11600,0
20250107,174100,703691660,11600,11600,11600,11600,0
20250107,174000,703691660,11600,11600,11600,11600,0
20250107,173900,703691660,11600,11600,11600,11600,0
20250107,173800,703691660,11600,11600,11600,11600,0
20250107,173700,703691660,11600,11600,11600,11600,0
20250107,173600,703691660,11600,11600,11600,11600,0
20250107,173500,703691660,11600,11600,11600,11600,0
20250107,173400,703691660,11600,11600,11600,11600,0
20250107,173300,703691660,11600,11600,11600,11600,0
20250107,173200,703691660,11600,11600,11600,11600,0
20250107,173100,703691660,11600,11600,11600,11600,0
20250107,173000,703691660,11600,11600,11600,11600,0
20250107,172900,703691660,11600,11600,11600,11600,0
20250107,172800,703691660,11600,11600,11600,11600,579
20250107,172700,703691660,11600,11600,11600,11600,0
20250107,172600,703691660,11600,11600,11600,11600,0
20250107,172500,703691660,11600,11600,11600,11600,0
20250107,172400,703691660,11600,11600,11600,11600,0
20250107,172300,703691660,11600,11600,11600,11600,0
20250107,172200,703691660,11600,11600,11600,11600,0
20250107,172100,703691660,11600,11600,11600,11600,0
20250107,172000,703691660,11600,11600,11600,11600,0
20250107,171900,703691660,11600,11600,11600,11600,0
20250107,171800,703691660,11600,11600,11600,11600,0
20250107,171700,703691660,11600,11600,11600,11600,0
20250107,171600,703691660,11600,11600,11600,11600,0
20250107,171500,703691660,11600,11600,11600,11600,0
20250107,171400,703691660,11600,11600,11600,11600,0
20250107,171300,703691660,11600,11600,11600,11600,0
20250107,171200,703691660,11600,11600,11600,11600,0
20250107,171100,703691660,11600,11600,11600,11600,0
20250107,171000,703691660,11600,11600,11600,11600,0
20250107,170900,703691660,11600,11600,11600,11600,0
20250107,170800,703691660,11600,11600,11600,11600,0
20250107,170700,703691660,11600,11600,11600,11600,0
20250107,170600,703691660,11600,11600,11600,11600,0
20250107,170500,703691660,11600,11600,11600,11600,0
20250107,170400,703691660,11600,11600,11600,11600,0
20250107,170300,703691660,11600,11600,11600,11600,0
20250107,170200,703691660,11600,11600,11600,11600,0
20250107,170100,703691660,11600,11600,11600,11600,0
20250107,170000,703691660,11600,11600,11600,11600,0
20250107,165900,703691660,11600,11600,11600,11600,0
20250107,165800,703691660,11600,11600,11600,11600,579
20250107,165700,703691660,11600,11600,11600,11600,0
20250107,165600,703691660,11600,11600,11600,11600,0
20250107,165500,703691660,11600,11600,11600,11600,0
20250107,165400,703691660,11600,11600,11600,11600,0
20250107,165300,703691660,11600,11600,11600,11600,0
20250107,165200,703691660,11600,11600,11600,11600,0
20250107,165100,703691660,11600,11600,11600,11600,0
20250107,165000,703691660,11600,11600,11600,11600,0
20250107,164900,703691660,11600,11600,11600,11600,0
20250107,164800,703691660,11600,11600,11600,11600,0
20250107,164700,703691660,11600,11600,11600,11600,0
20250107,164600,703691660,11600,11600,11600,11600,0
20250107,164500,703691660,11600,11600,11600,11600,0
20250107,164400,703691660,11600,11600,11600,11600,0
20250107,164300,703691660,11600,11600,11600,11600,0
20250107,164200,703691660,11600,11600,11600,11600,0
20250107,164100,703691660,11600,11600,11600,11600,0
20250107,164000,703691660,11600,11600,11600,11600,0
20250107,163900,703691660,11600,11600,11600,11600,0
20250107,163800,703691660,11600,11600,11600,11600,0
20250107,163700,703691660,11600,11600,11600,11600,0
20250107,163600,703691660,11600,11600,11600,11600,0
20250107,163500,703691660,11600,11600,11600,11600,0
20250107,163400,703691660,11600,11600,11600,11600,0
20250107,163300,703691660,11600,11600,11600,11600,0
20250107,163200,703691660,11600,11600,11600,11600,0
20250107,163100,703691660,11600,11600,11600,11600,0
20250107,163000,703691660,11600,11600,11600,11600,0
20250107,162900,703691660,11600,11600,11600,11600,0
20250107,162800,703691660,11600,11600,11600,11600,579
20250107,162700,703691660,11600,11600,11600,11600,0
20250107,162600,703691660,11600,11600,11600,11600,0
20250107,162500,703691660,11600,11600,11600,11600,0
20250107,162400,703691660,11600,11600,11600,11600,0
20250107,162300,703691660,11600,11600,11600,11600,0
20250107,162200,703691660,11600,11600,11600,11600,0
20250107,162100,703691660,11600,11600,11600,11600,0
20250107,162000,703691660,11600,11600,11600,11600,0
20250107,161900,703691660,11600,11600,11600,11600,0
20250107,161800,703691660,11600,11600,11600,11600,0
20250107,161700,703691660,11600,11600,11600,11600,0
20250107,161600,703691660,11600,11600,11600,11600,0
20250107,161500,703691660,11600,11600,11600,11600,0
20250107,161400,703691660,11600,11600,11600,11600,0
20250107,161300,703691660,11600,11600,11600,11600,0
20250107,161200,703691660,11600,11600,11600,11600,0
20250107,161100,703691660,11600,11600,11600,11600,0
20250107,161000,703691660,11600,11600,11600,11600,0
20250107,160900,703691660,11600,11600,11600,11600,0
20250107,160800,703691660,11600,11600,11600,11600,0
20250107,160700,703691660,11600,11600,11600,11600,0
20250107,160600,703691660,11600,11600,11600,11600,0
20250107,160500,703691660,11600,11600,11600,11600,0
20250107,160400,703691660,11600,11600,11600,11600,0
20250107,160300,703691660,11600,11600,11600,11600,0
20250107,160200,703691660,11600,11600,11600,11600,0
20250107,160100,703691660,11600,11600,11600,11600,0
20250107,160000,703691660,11600,11600,11600,11600,0
20250107,155900,703691660,11600,11600,11600,11600,0
20250107,155800,703691660,11600,11600,11600,11600,579
20250107,155700,703691660,11600,11600,11600,11600,0
20250107,155600,703691660,11600,11600,11600,11600,0
20250107,155500,703691660,11600,11600,11600,11600,0
20250107,155400,703691660,11600,11600,11600,11600,0
20250107,155300,703691660,11600,11600,11600,11600,0
20250107,155200,703691660,11600,11600,11600,11600,0
20250107,155100,703691660,11600,11600,11600,11600,0
20250107,155000,703691660,11600,11600,11600,11600,0
20250107,154900,703691660,11600,11600,11600,11600,0
20250107,154800,703691660,11600,11600,11600,11600,0
20250107,154700,703691660,11600,11600,11600,11600,0
20250107,154600,703691660,11600,11600,11600,11600,0
20250107,154500,703691660,11600,11600,11600,11600,0
20250107,154400,703691660,11600,11600,11600,11600,0
20250107,154300,703691660,11600,11600,11600,11600,0
20250107,154200,703691660,11600,11600,11600,11600,0
20250107,154100,703691660,11600,11600,11600,11600,0
20250107,154000,703691660,11600,11600,11600,11600,0
20250107,153900,703691660,11600,11600,11600,11600,0
20250107,153800,703691660,11600,11600,11600,11600,0
20250107,153700,703691660,11600,11600,11600,11600,0
20250107,153600,703691660,11600,11600,11600,11600,0
20250107,153500,703691660,11600,11600,11600,11600,0
20250107,153400,703691660,11600,11600,11600,11600,0
20250107,153300,703691660,11600,11600,11600,11600,0
20250107,153200,703691660,11600,11600,11600,11600,0
20250107,153100,703691660,11600,11600,11600,11600,0
20250107,153000,703691660,11600,11600,11600,11600,579
20250107,152900,696975260,11550,11550,11550,11550,0
20250107,152800,696975260,11550,11550,11550,11550,0
20250107,152700,696975260,11550,11550,11550,11550,0
20250107,152600,696975260,11550,11550,11550,11550,0
20250107,152500,696975260,11550,11550,11550,11550,0
20250107,152400,696975260,11550,11550,11550,11550,0
20250107,152300,696975260,11550,11550,11550,11550,0
20250107,152200,696975260,11550,11550,11550,11550,0
20250107,152100,696975260,11550,11550,11550,11550,0
20250107,152000,696975260,11550,11550,11550,11550,0
20250107,151900,696975260,11550,11570,11570,11550,67
20250107,151800,696201380,11550,11550,11570,11550,146
20250107,151700,694515060,11550,11560,11560,11550,71
20250107,151600,693694510,11560,11560,11560,11560,100
20250107,151500,692538510,11550,11550,11550,11550,65
20250107,151400,691787760,11560,11570,11570,11560,822
20250107,151300,682283040,11570,11570,11570,11570,0
20250107,151200,682283040,11570,11590,11590,11570,46
20250107,151100,681750520,11590,11590,11600,11590,269
20250107,151000,678631460,11590,11590,11590,11590,0
20250107,150900,678631460,11590,11590,11590,11590,10
20250107,150800,678515560,11590,11590,11590,11590,0
20250107,150700,678515560,11590,11590,11590,11590,0
20250107,150600,678515560,11590,11590,11590,11590,4
20250107,150500,678469200,11570,11570,11570,11570,10
20250107,150400,678353500,11590,11590,11590,11590,0
20250107,150300,678353500,11590,11590,11590,11590,0
20250107,150200,678353500,11590,11590,11590,11590,0
20250107,150100,678353500,11590,11580,11590,11560,593
20250107,150000,671489580,11580,11580,11580,11580,0
20250107,145900,671489580,11580,11580,11580,11580,0
20250107,145800,671489580,11580,11580,11580,11580,0
20250107,145700,671489580,11580,11580,11580,11580,0
20250107,145600,671489580,11580,11580,11580,11580,0
20250107,145500,671489580,11580,11570,11580,11560,41
20250107,145400,671015590,11570,11570,11570,11570,1
20250107,145300,671004020,11560,11560,11560,11560,88
20250107,145200,669986740,11570,11570,11570,11570,1
20250107,145100,669975170,11560,11560,11560,11560,41
20250107,145000,669501210,11560,11560,11560,11560,0
20250107,144900,669501210,11560,11570,11570,11560,4
20250107,144800,669454960,11560,11560,11560,11560,74
20250107,144700,668599520,11570,11570,11570,11570,24
20250107,144600,668321840,11570,11570,11570,11570,0
20250107,144500,668321840,11570,11570,11570,11570,0
20250107,144400,668321840,11570,11570,11570,11570,0
20250107,144300,668321840,11570,11570,11570,11570,1
20250107,144200,668310270,11570,11570,11570,11570,99
20250107,144100,667164840,11570,11570,11570,11570,10
20250107,144000,667049140,11580,11580,11580,11580,0
20250107,143900,667049140,11580,11590,11590,11580,21
20250107,143800,666805950,11580,11570,11590,11570,26
20250107,143700,666504840,11590,11590,11590,11590,0
20250107,143600,666504840,11590,11590,11590,11590,1
20250107,143500,666493250,11580,11580,11580,11580,6
20250107,143400,666423770,11580,11570,11590,11570,585
20250107,143300,659654780,11570,11560,11570,11560,136
20250107,143200,658082290,11570,11590,11590,11570,542
20250107,143100,651810350,11590,11590,11590,11590,0
20250107,143000,651810350,11590,11590,11590,11590,50
20250107,142900,651230850,11590,11590,11590,11590,2
20250107,142800,651207670,11570,11570,11570,11570,51
20250107,142700,650617600,11580,11590,11590,11580,499
20250107,142600,644838690,11590,11590,11590,11590,117
20250107,142500,643482660,11590,11590,11590,11590,0
20250107,142400,643482660,11590,11590,11590,11590,0
20250107,142300,643482660,11590,11590,11590,11590,10
20250107,142200,643366760,11590,11590,11590,11590,10
20250107,142100,643250860,11590,11600,11600,11590,63
20250107,142000,642520560,11590,11590,11590,11590,0
20250107,141900,642520560,11590,11590,11590,11590,13
20250107,141800,642369890,11590,11590,11590,11590,10
20250107,141700,642253990,11600,11600,11600,11600,138
20250107,141600,640653190,11610,11610,11610,11610,0
20250107,141500,640653190,11610,11610,11610,11610,0
20250107,141400,640653190,11610,11610,11610,11610,0
20250107,141300,640653190,11610,11610,11610,11610,0
20250107,141200,640653190,11610,11610,11610,11610,0
20250107,141100,640653190,11610,11610,11610,11610,0
20250107,141000,640653190,11610,11610,11610,11610,11
20250107,140900,640525480,11610,11610,11610,11610,0
20250107,140800,640525480,11610,11610,11610,11610,43
20250107,140700,640026250,11610,11600,11610,11600,147
20250107,140600,638320080,11600,11600,11600,11600,445
20250107,140500,633158080,11590,11590,11590,11590,0
20250107,140400,633158080,11590,11600,11600,11590,10
20250107,140300,633042130,11590,11590,11590,11590,200
20250107,140200,630724130,11590,11590,11590,11590,0
20250107,140100,630724130,11590,11590,11590,11590,0
20250107,140000,630724130,11590,11590,11590,11590,111
20250107,135900,629437640,11570,11570,11570,11570,0
20250107,135800,629437640,11570,11570,11570,11570,0
20250107,135700,629437640,11570,11570,11570,11570,871
20250107,135600,619360170,11570,11570,11570,11570,251
20250107,135500,616456100,11570,11570,11570,11570,91
20250107,135400,615403230,11580,11580,11580,11580,0
20250107,135300,615403230,11580,11580,11580,11580,0
20250107,135200,615403230,11580,11590,11590,11580,7
20250107,135100,615322120,11590,11590,11590,11590,0
20250107,135000,615322120,11590,11590,11590,11590,1
20250107,134900,615310530,11590,11590,11590,11590,4
20250107,134800,615264170,11590,11590,11590,11590,1
20250107,134700,615252580,11580,11580,11580,11580,0
20250107,134600,615252580,11580,11580,11580,11580,8
20250107,134500,615159940,11580,11580,11580,11580,0
20250107,134400,615159940,11580,11580,11580,11580,1
20250107,134300,615148360,11580,11580,11580,11580,0
20250107,134200,615148360,11580,11580,11580,11580,50
20250107,134100,614569360,11570,11570,11570,11570,0
20250107,134000,614569360,11570,11570,11570,11570,0
20250107,133900,614569360,11570,11570,11570,11570,104
20250107,133800,613366080,11590,11590,11590,11590,0
20250107,133700,613366080,11590,11590,11590,11590,0
20250107,133600,613366080,11590,11590,11590,11590,0
20250107,133500,613366080,11590,11590,11590,11590,0
20250107,133400,613366080,11590,11590,11590,11590,1
20250107,133300,613354490,11570,11570,11570,11570,0
20250107,133200,613354490,11570,11590,11590,11570,181
20250107,133100,611258970,11580,11580,11580,11580,32
20250107,133000,610888410,11590,11590,11590,11590,0
20250107,132900,610888410,11590,11590,11590,11590,0
20250107,132800,610888410,11590,11590,11590,11590,0
20250107,132700,610888410,11590,11590,11590,11590,0
20250107,132600,610888410,11590,11590,11590,11590,0
20250107,132500,610888410,11590,11590,11590,11590,280
20250107,132400,607643210,11590,11590,11590,11590,1
20250107,132300,607631620,11560,11560,11560,11560,0
20250107,132200,607631620,11560,11560,11560,11560,0
20250107,132100,607631620,11560,11560,11560,11560,0
20250107,132000,607631620,11560,11560,11560,11560,62
20250107,131900,606914900,11570,11570,11570,11570,0
20250107,131800,606914900,11570,11570,11570,11570,42
20250107,131700,606428960,11580,11580,11580,11580,512
20250107,131600,600500000,11590,11590,11590,11590,0
20250107,131500,600500000,11590,11590,11590,11590,0
20250107,131400,600500000,11590,11590,11590,11590,2
20250107,131300,600476820,11600,11600,11600,11600,0
20250107,131200,600476820,11600,11590,11600,11590,196
20250107,131100,598204680,11590,11590,11590,11590,0
20250107,131000,598204680,11590,11590,11600,11590,26
20250107,130900,597903320,11600,11590,11600,11590,107
20250107,130800,596663120,11590,11590,11600,11580,19
20250107,130700,596442900,11600,11590,11600,11580,19
20250107,130600,596222740,11600,11580,11600,11580,2
20250107,130500,596199560,11590,11580,11590,11580,6
20250107,130400,596130070,11570,11570,11570,11570,0
20250107,130300,596130070,11570,11570,11570,11570,0
20250107,130200,596130070,11570,11570,11570,11570,50
20250107,130100,595551570,11560,11560,11560,11560,46
20250107,130000,595019810,11570,11570,11570,11570,1
20250107,125900,595008240,11570,11560,11570,11560,130
20250107,125800,593505340,11560,11560,11560,11560,36
20250107,125700,593089180,11570,11580,11580,11570,268
20250107,125600,589986720,11580,11600,11600,11580,230
20250107,125500,587321540,11600,11600,11600,11600,0
20250107,125400,587321540,11600,11600,11600,11600,1
20250107,125300,587309940,11600,11600,11600,11600,0
20250107,125200,587309940,11600,11600,11600,11600,0
20250107,125100,587309940,11600,11600,11600,11600,50
20250107,125000,586729940,11630,11630,11630,11630,0
20250107,124900,586729940,11630,11630,11630,11630,0
20250107,124800,586729940,11630,11630,11630,11630,0
20250107,124700,586729940,11630,11630,11630,11630,0
20250107,124600,586729940,11630,11630,11630,11630,1
20250107,124500,586718310,11610,11610,11610,11610,71
20250107,124400,585894000,11630,11630,11630,11630,0
20250107,124300,585894000,11630,11630,11630,11630,0
20250107,124200,585894000,11630,11610,11630,11610,3
20250107,124100,585859130,11630,11600,11630,11590,80
20250107,124000,584931620,11630,11610,11630,11610,6
20250107,123900,584861860,11630,11610,11630,11610,4
20250107,123800,584815380,11590,11590,11590,11590,0
20250107,123700,584815380,11590,11590,11590,11590,0
20250107,123600,584815380,11590,11590,11590,11590,0
20250107,123500,584815380,11590,11590,11590,11590,0
20250107,123400,584815380,11590,11590,11590,11590,50
20250107,123300,584235880,11590,11590,11590,11590,0
20250107,123200,584235880,11590,11590,11590,11590,1
20250107,123100,584224290,11580,11580,11580,11580,0
20250107,123000,584224290,11580,11580,11580,11580,0
20250107,122900,584224290,11580,11590,11590,11580,847
20250107,122800,574407740,11590,11590,11590,11590,79
20250107,122700,573492130,11590,11590,11590,11590,0
20250107,122600,573492130,11590,11590,11590,11590,0
20250107,122500,573492130,11590,11590,11590,11590,0
20250107,122400,573492130,11590,11610,11610,11590,368
20250107,122300,569223500,11610,11610,11610,11610,1
20250107,122200,569211890,11610,11620,11620,11610,73
20250107,122100,568364260,11630,11630,11630,11630,0
20250107,122000,568364260,11630,11630,11640,11630,9
20250107,121900,568259580,11620,11620,11620,11620,1
20250107,121800,568247960,11620,11620,11620,11620,0
20250107,121700,568247960,11620,11640,11640,11620,182
20250107,121600,566131660,11640,11660,11660,11640,256
20250107,121500,563149630,11660,11660,11660,11660,0
20250107,121400,563149630,11660,11660,11660,11660,0
20250107,121300,563149630,11660,11660,11670,11660,63
20250107,121200,562415040,11670,11670,11670,11670,26
20250107,121100,562111620,11670,11680,11680,11670,31
20250107,121000,561749550,11670,11670,11670,11670,23
20250107,120900,561481140,11670,11670,11670,11670,0
20250107,120800,561481140,11670,11670,11670,11670,0
20250107,120700,561481140,11670,11670,11670,11670,0
20250107,120600,561481140,11670,11670,11670,11670,0
20250107,120500,561481140,11670,11670,11670,11670,0
20250107,120400,561481140,11670,11670,11680,11670,985
20250107,120300,549986090,11680,11680,11680,11680,40
20250107,120200,549518890,11680,11680,11680,11680,0
20250107,120100,549518890,11680,11680,11680,11680,10
20250107,120000,549402090,11670,11670,11670,11670,13
20250107,115900,549250380,11680,11680,11680,11680,5
20250107,115800,549191980,11670,11670,11670,11670,0
20250107,115700,549191980,11670,11670,11670,11670,0
20250107,115600,549191980,11670,11680,11680,11670,20
20250107,115500,548958480,11680,11670,11680,11670,151
20250107,115400,547195810,11670,11670,11670,11670,0
20250107,115300,547195810,11670,11670,11670,11670,2
20250107,115200,547172470,11670,11670,11670,11670,0
20250107,115100,547172470,11670,11670,11670,11670,0
20250107,115000,547172470,11670,11680,11680,11670,74
20250107,114900,546308200,11680,11690,11690,11680,15
20250107,114800,546132960,11690,11680,11690,11680,12
20250107,114700,545992780,11680,11680,11680,11680,1
20250107,114600,545981100,11670,11670,11670,11670,2
20250107,114500,545957760,11670,11670,11670,11670,0
20250107,114400,545957760,11670,11670,11690,11670,30
20250107,114300,545607320,11670,11670,11670,11670,1
20250107,114200,545595650,11700,11680,11700,11670,84
20250107,114100,544614330,11660,11680,11680,11650,11
20250107,114000,544485970,11650,11650,11670,11650,53
20250107,113900,543868500,11640,11640,11640,11640,43
20250107,113800,543367980,11640,11640,11680,11640,116
20250107,113700,542017700,11640,11650,11650,11640,750
20250107,113600,533281970,11660,11690,11690,11660,2624
20250107,113500,502638990,11710,11720,11720,11690,1284
20250107,113400,487613320,11710,11710,11710,11710,0
20250107,113300,487613320,11710,11710,11710,11710,10
20250107,113200,487496220,11710,11710,11710,11710,0
20250107,113100,487496220,11710,11710,11710,11710,0
20250107,113000,487496220,11710,11710,11710,11710,0
20250107,112900,487496220,11710,11710,11710,11710,0
20250107,112800,487496220,11710,11710,11710,11710,173
20250107,112700,485470390,11710,11730,11730,11710,150
20250107,112600,483713750,11740,11740,11740,11740,0
20250107,112500,483713750,11740,11740,11740,11740,0
20250107,112400,483713750,11740,11740,11740,11740,11
20250107,112300,483584610,11750,11750,11750,11750,0
20250107,112200,483584610,11750,11750,11760,11740,28
20250107,112100,483255690,11760,11760,11760,11760,1
20250107,112000,483243930,11750,11750,11760,11740,9
20250107,111900,483138180,11760,11760,11760,11760,0
20250107,111800,483138180,11760,11740,11760,11740,3
20250107,111700,483102940,11760,11740,11760,11740,2
20250107,111600,483079440,11760,11730,11760,11710,165
20250107,111500,481145930,11740,11740,11740,11740,0
20250107,111400,481145930,11740,11740,11740,11740,0
20250107,111300,481145930,11740,11740,11740,11740,0
20250107,111200,481145930,11740,11740,11740,11740,3
20250107,111100,481110710,11740,11740,11740,11740,6
20250107,111000,481040270,11760,11740,11760,11730,257
20250107,110900,478025430,11750,11750,11750,11750,0
20250107,110800,478025430,11750,11760,11760,11750,446
20250107,110700,472784920,11760,11760,11760,11760,13
20250107,110600,472632040,11760,11760,11760,11760,1
20250107,110500,472620280,11750,11750,11750,11750,55
20250107,110400,471974030,11750,11750,11750,11750,5
20250107,110300,471915280,11740,11740,11740,11740,11
20250107,110200,471786140,11730,11750,11750,11730,64
20250107,110100,471034770,11730,11730,11730,11730,0
20250107,110000,471034770,11730,11730,11730,11730,0
20250107,105900,471034770,11730,11730,11730,11730,0
20250107,105800,471034770,11730,11740,11740,11730,298
20250107,105700,467539210,11740,11740,11740,11740,0
20250107,105600,467539210,11740,11760,11770,11740,112
20250107,105500,466223280,11770,11770,11770,11770,65
20250107,105400,465458230,11770,11770,11770,11770,0
20250107,105300,465458230,11770,11770,11770,11770,0
20250107,105200,465458230,11770,11770,11770,11770,99
20250107,105100,464293000,11770,11770,11770,11770,4
20250107,105000,464245920,11770,11770,11770,11770,1
20250107,104900,464234150,11780,11780,11780,11780,0
20250107,104800,464234150,11780,11760,11790,11750,269
20250107,104700,461071680,11790,11790,11790,11790,0
20250107,104600,461071680,11790,11750,11790,11750,10
20250107,104500,460954140,11740,11740,11740,11740,11
20250107,104400,460825000,11740,11740,11740,11740,17
20250107,104300,460625420,11750,11750,11750,11750,0
20250107,104200,460625420,11750,11750,11750,11750,18
20250107,104100,460413920,11780,11780,11780,11780,0
20250107,104000,460413920,11780,11760,11780,11760,3
20250107,103900,460378620,11790,11750,11790,11750,2
20250107,103800,460355080,11790,11770,11790,11760,3
20250107,103700,460319760,11760,11760,11770,11730,166
20250107,103600,458370460,11760,11760,11760,11760,9
20250107,103500,458264620,11760,11760,11760,11760,12
20250107,103400,458123500,11800,11800,11800,11800,0
20250107,103300,458123500,11800,11770,11800,11770,11
20250107,103200,457994000,11800,11800,11800,11800,0
20250107,103100,457994000,11800,11760,11800,11760,30
20250107,103000,457641160,11750,11750,11750,11750,81
20250107,102900,456689410,11750,11750,11750,11750,0
20250107,102800,456689410,11750,11750,11750,11750,0
20250107,102700,456689410,11750,11750,11750,11750,0
20250107,102600,456689410,11750,11750,11750,11750,0
20250107,102500,456689410,11750,11740,11750,11740,2
20250107,102400,456665920,11750,11750,11750,11750,0
20250107,102300,456665920,11750,11740,11750,11720,32
20250107,102200,456290030,11750,11740,11750,11740,7
20250107,102100,456207800,11750,11740,11750,11740,19
20250107,102000,455984570,11750,11740,11750,11740,8
20250107,101900,455890610,11750,11740,11750,11740,3
20250107,101800,455855370,11750,11750,11750,11750,1
20250107,101700,455843620,11740,11720,11750,11710,36
20250107,101600,455421170,11720,11720,11720,11720,200
20250107,101500,453077170,11720,11720,11720,11720,168
20250107,101400,451108210,11720,11720,11720,11720,0
20250107,101300,451108210,11720,11720,11720,11720,6
20250107,101200,451037890,11760,11760,11760,11760,0
20250107,101100,451037890,11760,11720,11760,11720,43
20250107,101000,450532490,11720,11720,11720,11720,301
20250107,100900,447004770,11720,11710,11720,11710,6
20250107,100800,446934500,11710,11710,11720,11710,234
20250107,100700,444194150,11710,11710,11710,11710,77
20250107,100600,443292480,11720,11730,11730,11720,494
20250107,100500,437501500,11740,11740,11740,11740,68
20250107,100400,436703180,11750,11740,11750,11740,206
20250107,100300,434283590,11750,11750,11750,11750,15
20250107,100200,434107340,11750,11750,11750,11750,29
20250107,100100,433766590,11740,11750,11750,11740,20
20250107,100000,433531770,11750,11750,11750,11750,0
20250107,095900,433531770,11750,11770,11790,11750,78
20250107,095800,432613960,11770,11780,11780,11770,20
20250107,095700,432378540,11780,11780,11780,11780,0
20250107,095600,432378540,11780,11780,11780,11780,1
20250107,095500,432366760,11780,11780,11780,11780,1
20250107,095400,432354980,11840,11810,11860,11730,377
20250107,095300,427913790,11820,11800,11920,11800,319
20250107,095200,424147970,11790,11790,11790,11790,52
20250107,095100,423534890,11790,11790,11790,11790,188
20250107,095000,421318370,11790,11790,11800,11790,79
20250107,094900,420386390,11800,11860,11860,11790,1545
20250107,094800,402142190,11860,11870,11870,11860,71
20250107,094700,401299430,11880,11930,11980,11880,1500
20250107,094600,383459970,11910,11910,11910,11910,152
20250107,094500,381649650,11910,11910,11910,11910,0
20250107,094400,381649650,11910,11940,11940,11910,92
20250107,094300,380552110,11960,11950,11960,11950,246
20250107,094200,377612400,11980,11980,11980,11950,126
20250107,094100,376106520,11950,12000,12000,11950,134
20250107,094000,374504110,11970,12010,12010,11940,67
20250107,093900,373703150,11990,11940,12050,11920,567
20250107,093800,366887190,11930,11910,11940,11910,181
20250107,093700,364729740,11920,11940,11940,11900,2011
20250107,093600,340782280,11940,11940,11950,11940,238
20250107,093500,337940550,11940,12020,12020,11930,1848
20250107,093400,315785000,12020,12060,12100,12020,1214
20250107,093300,301145790,12060,12010,12190,12000,3440
20250107,093200,259606080,12010,11910,12010,11910,4004
20250107,093100,211604550,11900,11890,11910,11890,178
20250107,093000,209486390,11880,11890,11890,11880,250
20250107,092900,206514410,11890,11910,11940,11880,79
20250107,092800,205574400,11910,11890,11930,11880,162
20250107,092700,203645320,11940,11840,11990,11840,615
20250107,092600,196292620,11990,11800,11990,11780,2715
20250107,092500,163963990,11790,11840,11840,11790,110
20250107,092400,162663030,11840,11720,11840,11720,2571
20250107,092300,132434370,11720,11730,11730,11720,91
20250107,092200,131367830,11730,11700,11730,11700,127
20250107,092100,129879600,11720,11690,11720,11670,506
20250107,092000,123962560,11680,11670,11680,11650,34
20250107,091900,123565960,11650,11650,11670,11650,584
20250107,091800,116756520,11660,11660,11660,11640,89
20250107,091700,115718830,11650,11660,11660,11640,102
20250107,091600,114529640,11640,11640,11660,11640,284
20250107,091500,111220260,11650,11640,11650,11620,748
20250107,091400,102506810,11610,11660,11660,11610,982
20250107,091300,91074340,11690,11670,11700,11670,698
20250107,091200,82915360,11680,11630,11680,11630,679
20250107,091100,75007400,11640,11590,11640,11590,1140
20250107,091000,61771110,11580,11570,11580,11560,125
20250107,090900,60323850,11580,11570,11580,11540,155
20250107,090800,58529530,11560,11570,11580,11560,292
20250107,090700,55152790,11570,11570,11570,11570,450
20250107,090600,49946290,11570,11570,11570,11570,69
20250107,090500,49147960,11560,11560,11570,11530,2871
20250107,090400,15949900,11560,11560,11560,11560,333
20250107,090300,12100420,11510,11520,11520,11510,15
20250107,090200,11927760,11550,11550,11550,11550,303
20250107,090100,8428110,11550,11470,11550,11470,213
20250107,090000,5972660,11420,11420,11420,11420,523