KissMeData/032190/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,191400,248916350,10130,10130,10130,10130,740
20250103,191300,248916350,10130,10130,10130,10130,0
20250103,191200,248916350,10130,10130,10130,10130,0
20250103,191100,248916350,10130,10130,10130,10130,0
20250103,191000,248916350,10130,10130,10130,10130,0
20250103,190900,248916350,10130,10130,10130,10130,0
20250103,190800,248916350,10130,10130,10130,10130,0
20250103,190700,248916350,10130,10130,10130,10130,0
20250103,190600,248916350,10130,10130,10130,10130,0
20250103,190500,248916350,10130,10130,10130,10130,0
20250103,190400,248916350,10130,10130,10130,10130,0
20250103,190300,248916350,10130,10130,10130,10130,0
20250103,190200,248916350,10130,10130,10130,10130,0
20250103,190100,248916350,10130,10130,10130,10130,0
20250103,190000,248916350,10130,10130,10130,10130,0
20250103,185900,248916350,10130,10130,10130,10130,0
20250103,185800,248916350,10130,10130,10130,10130,0
20250103,185700,248916350,10130,10130,10130,10130,0
20250103,185600,248916350,10130,10130,10130,10130,0
20250103,185500,248916350,10130,10130,10130,10130,0
20250103,185400,248916350,10130,10130,10130,10130,0
20250103,185300,248916350,10130,10130,10130,10130,0
20250103,185200,248916350,10130,10130,10130,10130,0
20250103,185100,248916350,10130,10130,10130,10130,0
20250103,185000,248916350,10130,10130,10130,10130,0
20250103,184900,248916350,10130,10130,10130,10130,0
20250103,184800,248916350,10130,10130,10130,10130,0
20250103,184700,248916350,10130,10130,10130,10130,0
20250103,184600,248916350,10130,10130,10130,10130,0
20250103,184500,248916350,10130,10130,10130,10130,0
20250103,184400,248916350,10130,10130,10130,10130,740
20250103,184300,248916350,10130,10130,10130,10130,0
20250103,184200,248916350,10130,10130,10130,10130,0
20250103,184100,248916350,10130,10130,10130,10130,0
20250103,184000,248916350,10130,10130,10130,10130,0
20250103,183900,248916350,10130,10130,10130,10130,0
20250103,183800,248916350,10130,10130,10130,10130,0
20250103,183700,248916350,10130,10130,10130,10130,0
20250103,183600,248916350,10130,10130,10130,10130,0
20250103,183500,248916350,10130,10130,10130,10130,0
20250103,183400,248916350,10130,10130,10130,10130,0
20250103,183300,248916350,10130,10130,10130,10130,0
20250103,183200,248916350,10130,10130,10130,10130,0
20250103,183100,248916350,10130,10130,10130,10130,0
20250103,183000,248916350,10130,10130,10130,10130,0
20250103,182900,248916350,10130,10130,10130,10130,0
20250103,182800,248916350,10130,10130,10130,10130,0
20250103,182700,248916350,10130,10130,10130,10130,0
20250103,182600,248916350,10130,10130,10130,10130,0
20250103,182500,248916350,10130,10130,10130,10130,0
20250103,182400,248916350,10130,10130,10130,10130,0
20250103,182300,248916350,10130,10130,10130,10130,0
20250103,182200,248916350,10130,10130,10130,10130,0
20250103,182100,248916350,10130,10130,10130,10130,0
20250103,182000,248916350,10130,10130,10130,10130,0
20250103,181900,248916350,10130,10130,10130,10130,0
20250103,181800,248916350,10130,10130,10130,10130,0
20250103,181700,248916350,10130,10130,10130,10130,0
20250103,181600,248916350,10130,10130,10130,10130,0
20250103,181500,248916350,10130,10130,10130,10130,0
20250103,181400,248916350,10130,10130,10130,10130,740
20250103,181300,248916350,10130,10130,10130,10130,0
20250103,181200,248916350,10130,10130,10130,10130,0
20250103,181100,248916350,10130,10130,10130,10130,0
20250103,181000,248916350,10130,10130,10130,10130,0
20250103,180900,248916350,10130,10130,10130,10130,0
20250103,180800,248916350,10130,10130,10130,10130,0
20250103,180700,248916350,10130,10130,10130,10130,0
20250103,180600,248916350,10130,10130,10130,10130,0
20250103,180500,248916350,10130,10130,10130,10130,0
20250103,180400,248916350,10130,10130,10130,10130,0
20250103,180300,248916350,10130,10130,10130,10130,0
20250103,180200,248916350,10130,10130,10130,10130,0
20250103,180100,248916350,10130,10130,10130,10130,0
20250103,180000,248916350,10130,10130,10130,10130,0
20250103,175900,248916350,10130,10130,10130,10130,0
20250103,175800,248916350,10130,10130,10130,10130,0
20250103,175700,248916350,10130,10130,10130,10130,0
20250103,175600,248916350,10130,10130,10130,10130,0
20250103,175500,248916350,10130,10130,10130,10130,0
20250103,175400,248916350,10130,10130,10130,10130,0
20250103,175300,248916350,10130,10130,10130,10130,0
20250103,175200,248916350,10130,10130,10130,10130,0
20250103,175100,248916350,10130,10130,10130,10130,0
20250103,175000,248916350,10130,10130,10130,10130,0
20250103,174900,248916350,10130,10130,10130,10130,0
20250103,174800,248916350,10130,10130,10130,10130,0
20250103,174700,248916350,10130,10130,10130,10130,0
20250103,174600,248916350,10130,10130,10130,10130,0
20250103,174500,248916350,10130,10130,10130,10130,0
20250103,174400,248916350,10130,10130,10130,10130,740
20250103,174300,248916350,10130,10130,10130,10130,0
20250103,174200,248916350,10130,10130,10130,10130,0
20250103,174100,248916350,10130,10130,10130,10130,0
20250103,174000,248916350,10130,10130,10130,10130,0
20250103,173900,248916350,10130,10130,10130,10130,0
20250103,173800,248916350,10130,10130,10130,10130,0
20250103,173700,248916350,10130,10130,10130,10130,0
20250103,173600,248916350,10130,10130,10130,10130,0
20250103,173500,248916350,10130,10130,10130,10130,0
20250103,173400,248916350,10130,10130,10130,10130,0
20250103,173300,248916350,10130,10130,10130,10130,0
20250103,173200,248916350,10130,10130,10130,10130,0
20250103,173100,248916350,10130,10130,10130,10130,0
20250103,173000,248916350,10130,10130,10130,10130,0
20250103,172900,248916350,10130,10130,10130,10130,0
20250103,172800,248916350,10130,10130,10130,10130,0
20250103,172700,248916350,10130,10130,10130,10130,0
20250103,172600,248916350,10130,10130,10130,10130,0
20250103,172500,248916350,10130,10130,10130,10130,0
20250103,172400,248916350,10130,10130,10130,10130,0
20250103,172300,248916350,10130,10130,10130,10130,0
20250103,172200,248916350,10130,10130,10130,10130,0
20250103,172100,248916350,10130,10130,10130,10130,0
20250103,172000,248916350,10130,10130,10130,10130,0
20250103,171900,248916350,10130,10130,10130,10130,0
20250103,171800,248916350,10130,10130,10130,10130,0
20250103,171700,248916350,10130,10130,10130,10130,0
20250103,171600,248916350,10130,10130,10130,10130,0
20250103,171500,248916350,10130,10130,10130,10130,0
20250103,171400,248916350,10130,10130,10130,10130,740
20250103,171300,248916350,10130,10130,10130,10130,0
20250103,171200,248916350,10130,10130,10130,10130,0
20250103,171100,248916350,10130,10130,10130,10130,0
20250103,171000,248916350,10130,10130,10130,10130,0
20250103,170900,248916350,10130,10130,10130,10130,0
20250103,170800,248916350,10130,10130,10130,10130,0
20250103,170700,248916350,10130,10130,10130,10130,0
20250103,170600,248916350,10130,10130,10130,10130,0
20250103,170500,248916350,10130,10130,10130,10130,0
20250103,170400,248916350,10130,10130,10130,10130,0
20250103,170300,248916350,10130,10130,10130,10130,0
20250103,170200,248916350,10130,10130,10130,10130,0
20250103,170100,248916350,10130,10130,10130,10130,0
20250103,170000,248916350,10130,10130,10130,10130,0
20250103,165900,248916350,10130,10130,10130,10130,0
20250103,165800,248916350,10130,10130,10130,10130,0
20250103,165700,248916350,10130,10130,10130,10130,0
20250103,165600,248916350,10130,10130,10130,10130,0
20250103,165500,248916350,10130,10130,10130,10130,0
20250103,165400,248916350,10130,10130,10130,10130,0
20250103,165300,248916350,10130,10130,10130,10130,0
20250103,165200,248916350,10130,10130,10130,10130,0
20250103,165100,248916350,10130,10130,10130,10130,0
20250103,165000,248916350,10130,10130,10130,10130,0
20250103,164900,248916350,10130,10130,10130,10130,0
20250103,164800,248916350,10130,10130,10130,10130,0
20250103,164700,248916350,10130,10130,10130,10130,0
20250103,164600,248916350,10130,10130,10130,10130,0
20250103,164500,248916350,10130,10130,10130,10130,0
20250103,164400,248916350,10130,10130,10130,10130,740
20250103,164300,248916350,10130,10130,10130,10130,0
20250103,164200,248916350,10130,10130,10130,10130,0
20250103,164100,248916350,10130,10130,10130,10130,0
20250103,164000,248916350,10130,10130,10130,10130,0
20250103,163900,248916350,10130,10130,10130,10130,0
20250103,163800,248916350,10130,10130,10130,10130,0
20250103,163700,248916350,10130,10130,10130,10130,0
20250103,163600,248916350,10130,10130,10130,10130,0
20250103,163500,248916350,10130,10130,10130,10130,0
20250103,163400,248916350,10130,10130,10130,10130,0
20250103,163300,248916350,10130,10130,10130,10130,0
20250103,163200,248916350,10130,10130,10130,10130,0
20250103,163100,248916350,10130,10130,10130,10130,0
20250103,163000,248916350,10130,10130,10130,10130,0
20250103,162900,248916350,10130,10130,10130,10130,0
20250103,162800,248916350,10130,10130,10130,10130,0
20250103,162700,248916350,10130,10130,10130,10130,0
20250103,162600,248916350,10130,10130,10130,10130,0
20250103,162500,248916350,10130,10130,10130,10130,0
20250103,162400,248916350,10130,10130,10130,10130,0
20250103,162300,248916350,10130,10130,10130,10130,0
20250103,162200,248916350,10130,10130,10130,10130,0
20250103,162100,248916350,10130,10130,10130,10130,0
20250103,162000,248916350,10130,10130,10130,10130,0
20250103,161900,248916350,10130,10130,10130,10130,0
20250103,161800,248916350,10130,10130,10130,10130,0
20250103,161700,248916350,10130,10130,10130,10130,0
20250103,161600,248916350,10130,10130,10130,10130,0
20250103,161500,248916350,10130,10130,10130,10130,0
20250103,161400,248916350,10130,10130,10130,10130,740
20250103,161300,248916350,10130,10130,10130,10130,0
20250103,161200,248916350,10130,10130,10130,10130,0
20250103,161100,248916350,10130,10130,10130,10130,0
20250103,161000,248916350,10130,10130,10130,10130,0
20250103,160900,248916350,10130,10130,10130,10130,0
20250103,160800,248916350,10130,10130,10130,10130,0
20250103,160700,248916350,10130,10130,10130,10130,0
20250103,160600,248916350,10130,10130,10130,10130,0
20250103,160500,248916350,10130,10130,10130,10130,0
20250103,160400,248916350,10130,10130,10130,10130,0
20250103,160300,248916350,10130,10130,10130,10130,0
20250103,160200,248916350,10130,10130,10130,10130,0
20250103,160100,248916350,10130,10130,10130,10130,0
20250103,160000,248916350,10130,10130,10130,10130,0
20250103,155900,248916350,10130,10130,10130,10130,0
20250103,155800,248916350,10130,10130,10130,10130,0
20250103,155700,248916350,10130,10130,10130,10130,0
20250103,155600,248916350,10130,10130,10130,10130,0
20250103,155500,248916350,10130,10130,10130,10130,0
20250103,155400,248916350,10130,10130,10130,10130,0
20250103,155300,248916350,10130,10130,10130,10130,0
20250103,155200,248916350,10130,10130,10130,10130,0
20250103,155100,248916350,10130,10130,10130,10130,0
20250103,155000,248916350,10130,10130,10130,10130,0
20250103,154900,248916350,10130,10130,10130,10130,0
20250103,154800,248916350,10130,10130,10130,10130,0
20250103,154700,248916350,10130,10130,10130,10130,0
20250103,154600,248916350,10130,10130,10130,10130,0
20250103,154500,248916350,10130,10130,10130,10130,0
20250103,154400,248916350,10130,10130,10130,10130,740
20250103,154300,248916350,10130,10130,10130,10130,0
20250103,154200,248916350,10130,10130,10130,10130,0
20250103,154100,248916350,10130,10130,10130,10130,0
20250103,154000,248916350,10130,10130,10130,10130,0
20250103,153900,248916350,10130,10130,10130,10130,0
20250103,153800,248916350,10130,10130,10130,10130,0
20250103,153700,248916350,10130,10130,10130,10130,0
20250103,153600,248916350,10130,10130,10130,10130,0
20250103,153500,248916350,10130,10130,10130,10130,0
20250103,153400,248916350,10130,10130,10130,10130,0
20250103,153300,248916350,10130,10130,10130,10130,0
20250103,153200,248916350,10130,10130,10130,10130,0
20250103,153100,248916350,10130,10130,10130,10130,0
20250103,153000,248916350,10130,10130,10130,10130,740
20250103,152900,241420150,10120,10120,10120,10120,0
20250103,152800,241420150,10120,10120,10120,10120,0
20250103,152700,241420150,10120,10120,10120,10120,0
20250103,152600,241420150,10120,10120,10120,10120,0
20250103,152500,241420150,10120,10120,10120,10120,0
20250103,152400,241420150,10120,10120,10120,10120,0
20250103,152300,241420150,10120,10120,10120,10120,0
20250103,152200,241420150,10120,10120,10120,10120,0
20250103,152100,241420150,10120,10120,10120,10120,0
20250103,152000,241420150,10120,10120,10120,10120,0
20250103,151900,241420150,10120,10120,10130,10110,270
20250103,151800,238687940,10120,10120,10120,10120,50
20250103,151700,238181940,10120,10120,10120,10120,22
20250103,151600,237959300,10120,10120,10120,10120,26
20250103,151500,237696180,10130,10130,10130,10130,3
20250103,151400,237665790,10130,10130,10130,10130,39
20250103,151300,237270720,10130,10130,10130,10130,40
20250103,151200,236865520,10130,10130,10130,10130,8
20250103,151100,236784480,10130,10130,10130,10130,297
20250103,151000,233775870,10120,10120,10120,10120,53
20250103,150900,233239510,10140,10140,10140,10140,0
20250103,150800,233239510,10140,10140,10140,10140,0
20250103,150700,233239510,10140,10120,10140,10120,37
20250103,150600,232865050,10120,10120,10120,10120,0
20250103,150500,232865050,10120,10120,10120,10120,0
20250103,150400,232865050,10120,10120,10120,10120,40
20250103,150300,232460250,10120,10120,10120,10120,0
20250103,150200,232460250,10120,10120,10120,10120,0
20250103,150100,232460250,10120,10120,10120,10120,15
20250103,150000,232308450,10120,10120,10120,10120,27
20250103,145900,232035210,10110,10110,10110,10110,21
20250103,145800,231822900,10120,10130,10130,10120,166
20250103,145700,230141820,10110,10110,10110,10110,0
20250103,145600,230141820,10110,10110,10110,10110,26
20250103,145500,229878960,10110,10110,10110,10110,0
20250103,145400,229878960,10110,10110,10110,10110,0
20250103,145300,229878960,10110,10110,10110,10110,0
20250103,145200,229878960,10110,10110,10110,10110,17
20250103,145100,229707090,10110,10110,10110,10110,0
20250103,145000,229707090,10110,10110,10110,10110,0
20250103,144900,229707090,10110,10110,10110,10110,0
20250103,144800,229707090,10110,10110,10110,10110,0
20250103,144700,229707090,10110,10110,10110,10110,0
20250103,144600,229707090,10110,10110,10110,10110,0
20250103,144500,229707090,10110,10110,10110,10110,0
20250103,144400,229707090,10110,10120,10120,10110,82
20250103,144300,228878050,10120,10120,10120,10120,0
20250103,144200,228878050,10120,10120,10120,10120,0
20250103,144100,228878050,10120,10120,10120,10120,6
20250103,144000,228817330,10110,10110,10110,10110,0
20250103,143900,228817330,10110,10110,10110,10110,0
20250103,143800,228817330,10110,10110,10110,10110,0
20250103,143700,228817330,10110,10110,10110,10110,0
20250103,143600,228817330,10110,10110,10110,10110,0
20250103,143500,228817330,10110,10110,10110,10110,0
20250103,143400,228817330,10110,10110,10110,10110,0
20250103,143300,228817330,10110,10120,10150,10110,154
20250103,143200,227259470,10120,10120,10120,10120,0
20250103,143100,227259470,10120,10120,10120,10120,0
20250103,143000,227259470,10120,10120,10120,10120,23
20250103,142900,227026710,10130,10130,10130,10120,30
20250103,142800,226722830,10130,10130,10130,10130,0
20250103,142700,226722830,10130,10130,10130,10130,0
20250103,142600,226722830,10130,10130,10130,10130,0
20250103,142500,226722830,10130,10130,10130,10130,0
20250103,142400,226722830,10130,10130,10130,10130,1
20250103,142300,226712700,10120,10120,10120,10120,0
20250103,142200,226712700,10120,10120,10120,10120,93
20250103,142100,225771540,10150,10150,10150,10150,0
20250103,142000,225771540,10150,10150,10150,10150,0
20250103,141900,225771540,10150,10150,10150,10150,0
20250103,141800,225771540,10150,10150,10150,10150,0
20250103,141700,225771540,10150,10150,10150,10150,0
20250103,141600,225771540,10150,10150,10150,10150,19
20250103,141500,225578690,10120,10120,10120,10120,0
20250103,141400,225578690,10120,10120,10120,10120,69
20250103,141300,224880410,10130,10130,10130,10130,0
20250103,141200,224880410,10130,10130,10130,10130,0
20250103,141100,224880410,10130,10130,10130,10130,0
20250103,141000,224880410,10130,10130,10130,10130,0
20250103,140900,224880410,10130,10130,10130,10130,210
20250103,140800,222753110,10110,10110,10110,10110,0
20250103,140700,222753110,10110,10110,10110,10110,0
20250103,140600,222753110,10110,10120,10120,10110,38
20250103,140500,222368800,10100,10130,10130,10100,2438
20250103,140400,197717920,10120,10120,10120,10120,0
20250103,140300,197717920,10120,10120,10120,10120,0
20250103,140200,197717920,10120,10120,10120,10120,0
20250103,140100,197717920,10120,10120,10120,10120,0
20250103,140000,197717920,10120,10120,10120,10120,0
20250103,135900,197717920,10120,10120,10120,10120,0
20250103,135800,197717920,10120,10120,10120,10120,0
20250103,135700,197717920,10120,10120,10120,10120,0
20250103,135600,197717920,10120,10120,10120,10120,0
20250103,135500,197717920,10120,10120,10120,10120,51
20250103,135400,197201800,10130,10120,10130,10120,608
20250103,135300,191043360,10130,10130,10130,10130,1
20250103,135200,191033230,10130,10130,10130,10130,210
20250103,135100,188905930,10130,10140,10140,10130,197
20250103,135000,186908820,10140,10140,10140,10140,0
20250103,134900,186908820,10140,10140,10140,10140,0
20250103,134800,186908820,10140,10140,10140,10140,72
20250103,134700,186178740,10150,10150,10150,10150,0
20250103,134600,186178740,10150,10150,10150,10150,0
20250103,134500,186178740,10150,10150,10150,10150,173
20250103,134400,184422790,10150,10150,10150,10150,0
20250103,134300,184422790,10150,10150,10150,10150,85
20250103,134200,183560040,10150,10150,10150,10150,0
20250103,134100,183560040,10150,10150,10150,10150,74
20250103,134000,182808940,10160,10160,10160,10160,0
20250103,133900,182808940,10160,10160,10160,10160,0
20250103,133800,182808940,10160,10160,10160,10160,0
20250103,133700,182808940,10160,10160,10160,10150,532
20250103,133600,177405680,10170,10170,10170,10170,0
20250103,133500,177405680,10170,10170,10170,10170,0
20250103,133400,177405680,10170,10170,10170,10170,0
20250103,133300,177405680,10170,10170,10170,10170,50
20250103,133200,176897180,10170,10170,10170,10170,0
20250103,133100,176897180,10170,10170,10170,10170,0
20250103,133000,176897180,10170,10170,10170,10170,0
20250103,132900,176897180,10170,10170,10170,10170,58
20250103,132800,176307320,10170,10170,10170,10170,0
20250103,132700,176307320,10170,10170,10170,10170,76
20250103,132600,175534400,10160,10160,10160,10160,0
20250103,132500,175534400,10160,10160,10160,10160,0
20250103,132400,175534400,10160,10160,10160,10160,3
20250103,132300,175503920,10160,10160,10160,10160,0
20250103,132200,175503920,10160,10160,10160,10160,93
20250103,132100,174559040,10160,10160,10160,10160,0
20250103,132000,174559040,10160,10160,10160,10160,0
20250103,131900,174559040,10160,10160,10160,10160,0
20250103,131800,174559040,10160,10160,10160,10160,78
20250103,131700,173766560,10160,10160,10160,10160,0
20250103,131600,173766560,10160,10160,10160,10160,0
20250103,131500,173766560,10160,10160,10160,10160,0
20250103,131400,173766560,10160,10160,10160,10160,63
20250103,131300,173126480,10160,10160,10160,10160,0
20250103,131200,173126480,10160,10160,10160,10160,0
20250103,131100,173126480,10160,10160,10160,10160,0
20250103,131000,173126480,10160,10160,10160,10160,62
20250103,130900,172496560,10170,10170,10170,10170,0
20250103,130800,172496560,10170,10170,10170,10170,25
20250103,130700,172242310,10180,10180,10180,10180,0
20250103,130600,172242310,10180,10180,10180,10180,0
20250103,130500,172242310,10180,10180,10180,10180,22
20250103,130400,172018350,10170,10170,10170,10170,0
20250103,130300,172018350,10170,10170,10170,10170,0
20250103,130200,172018350,10170,10170,10170,10170,0
20250103,130100,172018350,10170,10170,10170,10170,99
20250103,130000,171011520,10180,10180,10180,10180,1
20250103,125900,171001340,10170,10170,10170,10170,36
20250103,125800,170635220,10180,10180,10180,10180,0
20250103,125700,170635220,10180,10180,10180,10180,0
20250103,125600,170635220,10180,10180,10180,10180,0
20250103,125500,170635220,10180,10180,10180,10180,0
20250103,125400,170635220,10180,10180,10180,10180,82
20250103,125300,169800460,10180,10180,10180,10180,19
20250103,125200,169607040,10180,10180,10180,10180,9
20250103,125100,169515420,10190,10190,10190,10190,1
20250103,125000,169505230,10180,10180,10190,10180,318
20250103,124900,166266810,10170,10170,10170,10170,200
20250103,124800,164232810,10180,10180,10180,10180,472
20250103,124700,159427850,10180,10180,10180,10180,28
20250103,124600,159142810,10190,10190,10190,10190,0
20250103,124500,159142810,10190,10190,10190,10190,0
20250103,124400,159142810,10190,10190,10190,10190,1
20250103,124300,159132620,10170,10170,10170,10170,0
20250103,124200,159132620,10170,10170,10170,10170,0
20250103,124100,159132620,10170,10170,10170,10170,0
20250103,124000,159132620,10170,10170,10170,10170,0
20250103,123900,159132620,10170,10170,10170,10170,0
20250103,123800,159132620,10170,10170,10170,10170,0
20250103,123700,159132620,10170,10170,10170,10170,0
20250103,123600,159132620,10170,10170,10170,10170,55
20250103,123500,158573270,10170,10170,10170,10170,137
20250103,123400,157179980,10170,10170,10170,10170,300
20250103,123300,154128980,10170,10170,10170,10170,0
20250103,123200,154128980,10170,10170,10170,10170,200
20250103,123100,152094980,10190,10190,10190,10190,1
20250103,123000,152084790,10190,10190,10190,10190,0
20250103,122900,152084790,10190,10190,10190,10190,0
20250103,122800,152084790,10190,10190,10190,10190,0
20250103,122700,152084790,10190,10190,10190,10190,0
20250103,122600,152084790,10190,10190,10190,10190,0
20250103,122500,152084790,10190,10190,10190,10190,0
20250103,122400,152084790,10190,10190,10190,10190,0
20250103,122300,152084790,10190,10190,10190,10190,0
20250103,122200,152084790,10190,10190,10190,10190,0
20250103,122100,152084790,10190,10190,10190,10190,10
20250103,122000,151982890,10190,10190,10190,10190,0
20250103,121900,151982890,10190,10190,10190,10190,17
20250103,121800,151809660,10190,10190,10190,10190,2
20250103,121700,151789280,10190,10190,10190,10190,91
20250103,121600,150861990,10200,10200,10200,10200,0
20250103,121500,150861990,10200,10200,10200,10200,20
20250103,121400,150657990,10200,10200,10200,10200,0
20250103,121300,150657990,10200,10200,10200,10200,3
20250103,121200,150627390,10180,10180,10180,10180,300
20250103,121100,147573390,10180,10180,10180,10180,63
20250103,121000,146932050,10200,10200,10200,10200,0
20250103,120900,146932050,10200,10200,10200,10200,0
20250103,120800,146932050,10200,10200,10200,10200,67
20250103,120700,146248650,10200,10200,10200,10200,0
20250103,120600,146248650,10200,10200,10200,10200,67
20250103,120500,145565250,10200,10200,10200,10200,0
20250103,120400,145565250,10200,10200,10200,10200,0
20250103,120300,145565250,10200,10200,10200,10200,67
20250103,120200,144881850,10200,10200,10200,10200,0
20250103,120100,144881850,10200,10200,10200,10200,0
20250103,120000,144881850,10200,10200,10200,10200,10
20250103,115900,144779850,10180,10180,10180,10180,0
20250103,115800,144779850,10180,10180,10180,10180,0
20250103,115700,144779850,10180,10180,10180,10180,0
20250103,115600,144779850,10180,10180,10180,10180,0
20250103,115500,144779850,10180,10180,10180,10180,1
20250103,115400,144769670,10200,10200,10200,10200,0
20250103,115300,144769670,10200,10200,10200,10200,0
20250103,115200,144769670,10200,10200,10200,10200,2
20250103,115100,144749270,10180,10180,10180,10180,0
20250103,115000,144749270,10180,10180,10180,10180,100
20250103,114900,143731270,10180,10180,10180,10180,200
20250103,114800,141695270,10180,10180,10180,10180,50
20250103,114700,141186270,10180,10180,10180,10180,0
20250103,114600,141186270,10180,10180,10180,10180,26
20250103,114500,140921590,10190,10190,10190,10190,0
20250103,114400,140921590,10190,10190,10190,10190,24
20250103,114300,140677030,10190,10190,10190,10190,50
20250103,114200,140167530,10190,10190,10190,10190,0
20250103,114100,140167530,10190,10200,10200,10190,217
20250103,114000,137955630,10180,10180,10180,10180,0
20250103,113900,137955630,10180,10180,10180,10180,9
20250103,113800,137864010,10180,10180,10180,10180,100
20250103,113700,136846010,10190,10190,10190,10190,41
20250103,113600,136428220,10190,10190,10190,10190,0
20250103,113500,136428220,10190,10190,10190,10190,100
20250103,113400,135409220,10200,10200,10200,10200,67
20250103,113300,134725820,10190,10190,10190,10190,0
20250103,113200,134725820,10190,10190,10190,10190,100
20250103,113100,133706820,10200,10200,10200,10200,0
20250103,113000,133706820,10200,10200,10200,10200,0
20250103,112900,133706820,10200,10200,10200,10200,50
20250103,112800,133196820,10190,10190,10190,10190,0
20250103,112700,133196820,10190,10190,10190,10190,100
20250103,112600,132177820,10190,10190,10190,10190,100
20250103,112500,131158820,10190,10190,10190,10190,210
20250103,112400,129018920,10190,10190,10190,10190,0
20250103,112300,129018920,10190,10190,10190,10190,1
20250103,112200,129008730,10190,10190,10190,10190,141
20250103,112100,127571940,10200,10200,10200,10200,0
20250103,112000,127571940,10200,10200,10200,10200,67
20250103,111900,126888540,10190,10190,10190,10190,0
20250103,111800,126888540,10190,10190,10190,10190,150
20250103,111700,125360040,10200,10200,10200,10200,66
20250103,111600,124686840,10190,10190,10190,10190,0
20250103,111500,124686840,10190,10190,10190,10190,3
20250103,111400,124656270,10190,10190,10190,10190,528
20250103,111300,119275950,10190,10190,10190,10190,7
20250103,111200,119204620,10180,10180,10180,10180,0
20250103,111100,119204620,10180,10180,10180,10180,0
20250103,111000,119204620,10180,10180,10180,10180,159
20250103,110900,117586000,10180,10180,10180,10180,19
20250103,110800,117392580,10180,10180,10180,10180,0
20250103,110700,117392580,10180,10180,10180,10180,1
20250103,110600,117382400,10180,10180,10180,10180,43
20250103,110500,116944660,10180,10180,10180,10180,198
20250103,110400,114929020,10190,10190,10190,10190,0
20250103,110300,114929020,10190,10190,10190,10190,0
20250103,110200,114929020,10190,10190,10190,10190,0
20250103,110100,114929020,10190,10190,10190,10190,0
20250103,110000,114929020,10190,10190,10190,10190,0
20250103,105900,114929020,10190,10180,10190,10180,101
20250103,105800,113900830,10190,10180,10190,10180,249
20250103,105700,111365030,10180,10190,10190,10180,110
20250103,105600,110245130,10190,10190,10190,10190,51
20250103,105500,109725440,10170,10170,10170,10170,0
20250103,105400,109725440,10170,10170,10170,10170,0
20250103,105300,109725440,10170,10170,10170,10170,17
20250103,105200,109552550,10170,10170,10170,10170,0
20250103,105100,109552550,10170,10170,10170,10170,0
20250103,105000,109552550,10170,10170,10170,10170,0
20250103,104900,109552550,10170,10170,10170,10170,0
20250103,104800,109552550,10170,10170,10170,10170,0
20250103,104700,109552550,10170,10170,10170,10170,66
20250103,104600,108881330,10180,10180,10180,10180,0
20250103,104500,108881330,10180,10180,10180,10180,67
20250103,104400,108199270,10170,10170,10170,10170,107
20250103,104300,107111080,10170,10170,10180,10170,104
20250103,104200,106053360,10160,10160,10160,10160,0
20250103,104100,106053360,10160,10160,10160,10160,52
20250103,104000,105525040,10180,10170,10180,10170,102
20250103,103900,104486930,10180,10180,10180,10180,0
20250103,103800,104486930,10180,10180,10180,10180,0
20250103,103700,104486930,10180,10180,10180,10180,62
20250103,103600,103855770,10180,10190,10190,10180,227
20250103,103500,101544900,10170,10170,10170,10170,48
20250103,103400,101056740,10190,10190,10190,10190,0
20250103,103300,101056740,10190,10190,10190,10190,1
20250103,103200,101046550,10170,10170,10170,10170,0
20250103,103100,101046550,10170,10190,10190,10170,228
20250103,103000,98727770,10180,10180,10180,10180,0
20250103,102900,98727770,10180,10180,10180,10180,0
20250103,102800,98727770,10180,10180,10180,10180,0
20250103,102700,98727770,10180,10180,10180,10180,0
20250103,102600,98727770,10180,10180,10180,10180,0
20250103,102500,98727770,10180,10190,10190,10180,134
20250103,102400,97362980,10190,10190,10190,10190,0
20250103,102300,97362980,10190,10190,10190,10190,0
20250103,102200,97362980,10190,10190,10190,10190,0
20250103,102100,97362980,10190,10190,10190,10190,0
20250103,102000,97362980,10190,10190,10190,10190,0
20250103,101900,97362980,10190,10190,10190,10190,0
20250103,101800,97362980,10190,10190,10190,10190,0
20250103,101700,97362980,10190,10190,10190,10190,15
20250103,101600,97210130,10190,10190,10190,10190,0
20250103,101500,97210130,10190,10190,10190,10190,0
20250103,101400,97210130,10190,10170,10190,10160,401
20250103,101300,93134890,10190,10180,10190,10170,301
20250103,101200,90073690,10190,10190,10190,10190,0
20250103,101100,90073690,10190,10190,10190,10190,0
20250103,101000,90073690,10190,10180,10190,10180,151
20250103,100900,88536500,10180,10180,10180,10180,210
20250103,100800,86398700,10180,10180,10180,10180,151
20250103,100700,84861520,10200,10200,10200,10190,4
20250103,100600,84820730,10200,10200,10200,10200,0
20250103,100500,84820730,10200,10180,10200,10180,169
20250103,100400,83098930,10200,10200,10200,10200,5
20250103,100300,83047930,10180,10180,10180,10180,76
20250103,100200,82274250,10180,10200,10200,10180,130
20250103,100100,80950790,10200,10200,10200,10200,0
20250103,100000,80950790,10200,10200,10200,10200,1
20250103,095900,80940590,10190,10190,10190,10190,502
20250103,095800,75825210,10190,10180,10190,10180,5
20250103,095700,75774300,10180,10180,10190,10180,265
20250103,095600,73076590,10180,10180,10180,10180,69
20250103,095500,72374170,10180,10170,10180,10170,13
20250103,095400,72241950,10180,10160,10180,10160,971
20250103,095300,62367650,10160,10170,10170,10160,9
20250103,095200,62276200,10170,10170,10170,10170,1
20250103,095100,62266030,10160,10170,10170,10160,23
20250103,095000,62032330,10170,10170,10170,10170,72
20250103,094900,61300090,10170,10170,10170,10170,102
20250103,094800,60262750,10170,10160,10170,10160,99
20250103,094700,59256900,10150,10170,10170,10150,172
20250103,094600,57509730,10170,10170,10170,10170,32
20250103,094500,57184290,10170,10170,10170,10170,1
20250103,094400,57174120,10170,10160,10170,10150,215
20250103,094300,54989710,10160,10160,10160,10160,8
20250103,094200,54908430,10170,10170,10170,10170,4
20250103,094100,54867750,10170,10170,10170,10170,0
20250103,094000,54867750,10170,10170,10170,10170,0
20250103,093900,54867750,10170,10170,10170,10170,1
20250103,093800,54857580,10170,10170,10170,10170,10
20250103,093700,54755880,10160,10160,10160,10160,0
20250103,093600,54755880,10160,10160,10160,10160,0
20250103,093500,54755880,10160,10160,10160,10160,0
20250103,093400,54755880,10160,10170,10170,10160,83
20250103,093300,53912590,10160,10170,10170,10160,6
20250103,093200,53851620,10180,10170,10180,10170,121
20250103,093100,52621040,10170,10170,10170,10170,186
20250103,093000,50729420,10170,10150,10170,10150,218
20250103,092900,48516540,10150,10150,10150,10150,1
20250103,092800,48506390,10130,10130,10130,10130,0
20250103,092700,48506390,10130,10130,10130,10120,206
20250103,092600,46420260,10140,10150,10150,10140,10
20250103,092500,46318770,10150,10150,10150,10150,2
20250103,092400,46298470,10110,10110,10110,10110,0
20250103,092300,46298470,10110,10140,10140,10110,73
20250103,092200,45559210,10150,10130,10150,10130,2
20250103,092100,45538930,10130,10130,10140,10130,215
20250103,092000,43360100,10120,10120,10120,10120,72
20250103,091900,42631460,10120,10120,10120,10120,31
20250103,091800,42317740,10120,10120,10120,10120,2
20250103,091700,42297500,10120,10120,10120,10120,1
20250103,091600,42287380,10110,10110,10110,10110,43
20250103,091500,41852650,10120,10120,10130,10110,418
20250103,091400,37622740,10100,10100,10100,10100,1
20250103,091300,37612640,10120,10090,10120,10080,641
20250103,091200,31151190,10090,10100,10100,10090,47
20250103,091100,30676500,10080,10080,10080,10080,270
20250103,091000,27954900,10090,10080,10090,10080,83
20250103,090900,27117960,10080,10090,10100,10080,63
20250103,090800,26482890,10080,10100,10100,10080,1701
20250103,090700,9336780,10090,10110,10110,10090,354
20250103,090600,5762500,10120,10100,10120,10100,75
20250103,090500,5004980,10130,10100,10130,10100,180
20250103,090400,3186340,10100,10090,10130,10090,108
20250103,090300,2095960,10090,10090,10090,10090,3
20250103,090200,2065690,10090,10080,10090,10080,67
20250103,090100,1390060,10080,10080,10080,10080,40
20250103,090000,986860,10070,10070,10070,10070,98