KissMeData/032190/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,191400,306448770,10110,10110,10110,10110,1063
20250124,191300,306448770,10110,10110,10110,10110,0
20250124,191200,306448770,10110,10110,10110,10110,0
20250124,191100,306448770,10110,10110,10110,10110,0
20250124,191000,306448770,10110,10110,10110,10110,0
20250124,190900,306448770,10110,10110,10110,10110,0
20250124,190800,306448770,10110,10110,10110,10110,0
20250124,190700,306448770,10110,10110,10110,10110,0
20250124,190600,306448770,10110,10110,10110,10110,0
20250124,190500,306448770,10110,10110,10110,10110,0
20250124,190400,306448770,10110,10110,10110,10110,0
20250124,190300,306448770,10110,10110,10110,10110,0
20250124,190200,306448770,10110,10110,10110,10110,0
20250124,190100,306448770,10110,10110,10110,10110,0
20250124,190000,306448770,10110,10110,10110,10110,0
20250124,185900,306448770,10110,10110,10110,10110,0
20250124,185800,306448770,10110,10110,10110,10110,0
20250124,185700,306448770,10110,10110,10110,10110,0
20250124,185600,306448770,10110,10110,10110,10110,0
20250124,185500,306448770,10110,10110,10110,10110,0
20250124,185400,306448770,10110,10110,10110,10110,0
20250124,185300,306448770,10110,10110,10110,10110,0
20250124,185200,306448770,10110,10110,10110,10110,0
20250124,185100,306448770,10110,10110,10110,10110,0
20250124,185000,306448770,10110,10110,10110,10110,0
20250124,184900,306448770,10110,10110,10110,10110,0
20250124,184800,306448770,10110,10110,10110,10110,0
20250124,184700,306448770,10110,10110,10110,10110,0
20250124,184600,306448770,10110,10110,10110,10110,0
20250124,184500,306448770,10110,10110,10110,10110,0
20250124,184400,306448770,10110,10110,10110,10110,1063
20250124,184300,306448770,10110,10110,10110,10110,0
20250124,184200,306448770,10110,10110,10110,10110,0
20250124,184100,306448770,10110,10110,10110,10110,0
20250124,184000,306448770,10110,10110,10110,10110,0
20250124,183900,306448770,10110,10110,10110,10110,0
20250124,183800,306448770,10110,10110,10110,10110,0
20250124,183700,306448770,10110,10110,10110,10110,0
20250124,183600,306448770,10110,10110,10110,10110,0
20250124,183500,306448770,10110,10110,10110,10110,0
20250124,183400,306448770,10110,10110,10110,10110,0
20250124,183300,306448770,10110,10110,10110,10110,0
20250124,183200,306448770,10110,10110,10110,10110,0
20250124,183100,306448770,10110,10110,10110,10110,0
20250124,183000,306448770,10110,10110,10110,10110,0
20250124,182900,306448770,10110,10110,10110,10110,0
20250124,182800,306448770,10110,10110,10110,10110,0
20250124,182700,306448770,10110,10110,10110,10110,0
20250124,182600,306448770,10110,10110,10110,10110,0
20250124,182500,306448770,10110,10110,10110,10110,0
20250124,182400,306448770,10110,10110,10110,10110,0
20250124,182300,306448770,10110,10110,10110,10110,0
20250124,182200,306448770,10110,10110,10110,10110,0
20250124,182100,306448770,10110,10110,10110,10110,0
20250124,182000,306448770,10110,10110,10110,10110,0
20250124,181900,306448770,10110,10110,10110,10110,0
20250124,181800,306448770,10110,10110,10110,10110,0
20250124,181700,306448770,10110,10110,10110,10110,0
20250124,181600,306448770,10110,10110,10110,10110,0
20250124,181500,306448770,10110,10110,10110,10110,0
20250124,181400,306448770,10110,10110,10110,10110,1063
20250124,181300,306448770,10110,10110,10110,10110,0
20250124,181200,306448770,10110,10110,10110,10110,0
20250124,181100,306448770,10110,10110,10110,10110,0
20250124,181000,306448770,10110,10110,10110,10110,0
20250124,180900,306448770,10110,10110,10110,10110,0
20250124,180800,306448770,10110,10110,10110,10110,0
20250124,180700,306448770,10110,10110,10110,10110,0
20250124,180600,306448770,10110,10110,10110,10110,0
20250124,180500,306448770,10110,10110,10110,10110,0
20250124,180400,306448770,10110,10110,10110,10110,0
20250124,180300,306448770,10110,10110,10110,10110,0
20250124,180200,306448770,10110,10110,10110,10110,0
20250124,180100,306448770,10110,10110,10110,10110,0
20250124,180000,306448770,10110,10110,10110,10110,0
20250124,175900,306448770,10110,10110,10110,10110,0
20250124,175800,306448770,10110,10110,10110,10110,0
20250124,175700,306448770,10110,10110,10110,10110,0
20250124,175600,306448770,10110,10110,10110,10110,0
20250124,175500,306448770,10110,10110,10110,10110,0
20250124,175400,306448770,10110,10110,10110,10110,0
20250124,175300,306448770,10110,10110,10110,10110,0
20250124,175200,306448770,10110,10110,10110,10110,0
20250124,175100,306448770,10110,10110,10110,10110,0
20250124,175000,306448770,10110,10110,10110,10110,0
20250124,174900,306448770,10110,10110,10110,10110,0
20250124,174800,306448770,10110,10110,10110,10110,0
20250124,174700,306448770,10110,10110,10110,10110,0
20250124,174600,306448770,10110,10110,10110,10110,0
20250124,174500,306448770,10110,10110,10110,10110,0
20250124,174400,306448770,10110,10110,10110,10110,1063
20250124,174300,306448770,10110,10110,10110,10110,0
20250124,174200,306448770,10110,10110,10110,10110,0
20250124,174100,306448770,10110,10110,10110,10110,0
20250124,174000,306448770,10110,10110,10110,10110,0
20250124,173900,306448770,10110,10110,10110,10110,0
20250124,173800,306448770,10110,10110,10110,10110,0
20250124,173700,306448770,10110,10110,10110,10110,0
20250124,173600,306448770,10110,10110,10110,10110,0
20250124,173500,306448770,10110,10110,10110,10110,0
20250124,173400,306448770,10110,10110,10110,10110,0
20250124,173300,306448770,10110,10110,10110,10110,0
20250124,173200,306448770,10110,10110,10110,10110,0
20250124,173100,306448770,10110,10110,10110,10110,0
20250124,173000,306448770,10110,10110,10110,10110,0
20250124,172900,306448770,10110,10110,10110,10110,0
20250124,172800,306448770,10110,10110,10110,10110,0
20250124,172700,306448770,10110,10110,10110,10110,0
20250124,172600,306448770,10110,10110,10110,10110,0
20250124,172500,306448770,10110,10110,10110,10110,0
20250124,172400,306448770,10110,10110,10110,10110,0
20250124,172300,306448770,10110,10110,10110,10110,0
20250124,172200,306448770,10110,10110,10110,10110,0
20250124,172100,306448770,10110,10110,10110,10110,0
20250124,172000,306448770,10110,10110,10110,10110,0
20250124,171900,306448770,10110,10110,10110,10110,0
20250124,171800,306448770,10110,10110,10110,10110,0
20250124,171700,306448770,10110,10110,10110,10110,0
20250124,171600,306448770,10110,10110,10110,10110,0
20250124,171500,306448770,10110,10110,10110,10110,0
20250124,171400,306448770,10110,10110,10110,10110,1063
20250124,171300,306448770,10110,10110,10110,10110,0
20250124,171200,306448770,10110,10110,10110,10110,0
20250124,171100,306448770,10110,10110,10110,10110,0
20250124,171000,306448770,10110,10110,10110,10110,0
20250124,170900,306448770,10110,10110,10110,10110,0
20250124,170800,306448770,10110,10110,10110,10110,0
20250124,170700,306448770,10110,10110,10110,10110,0
20250124,170600,306448770,10110,10110,10110,10110,0
20250124,170500,306448770,10110,10110,10110,10110,0
20250124,170400,306448770,10110,10110,10110,10110,0
20250124,170300,306448770,10110,10110,10110,10110,0
20250124,170200,306448770,10110,10110,10110,10110,0
20250124,170100,306448770,10110,10110,10110,10110,0
20250124,170000,306448770,10110,10110,10110,10110,0
20250124,165900,306448770,10110,10110,10110,10110,0
20250124,165800,306448770,10110,10110,10110,10110,0
20250124,165700,306448770,10110,10110,10110,10110,0
20250124,165600,306448770,10110,10110,10110,10110,0
20250124,165500,306448770,10110,10110,10110,10110,0
20250124,165400,306448770,10110,10110,10110,10110,0
20250124,165300,306448770,10110,10110,10110,10110,0
20250124,165200,306448770,10110,10110,10110,10110,0
20250124,165100,306448770,10110,10110,10110,10110,0
20250124,165000,306448770,10110,10110,10110,10110,0
20250124,164900,306448770,10110,10110,10110,10110,0
20250124,164800,306448770,10110,10110,10110,10110,0
20250124,164700,306448770,10110,10110,10110,10110,0
20250124,164600,306448770,10110,10110,10110,10110,0
20250124,164500,306448770,10110,10110,10110,10110,0
20250124,164400,306448770,10110,10110,10110,10110,1063
20250124,164300,306448770,10110,10110,10110,10110,0
20250124,164200,306448770,10110,10110,10110,10110,0
20250124,164100,306448770,10110,10110,10110,10110,0
20250124,164000,306448770,10110,10110,10110,10110,0
20250124,163900,306448770,10110,10110,10110,10110,0
20250124,163800,306448770,10110,10110,10110,10110,0
20250124,163700,306448770,10110,10110,10110,10110,0
20250124,163600,306448770,10110,10110,10110,10110,0
20250124,163500,306448770,10110,10110,10110,10110,0
20250124,163400,306448770,10110,10110,10110,10110,0
20250124,163300,306448770,10110,10110,10110,10110,0
20250124,163200,306448770,10110,10110,10110,10110,0
20250124,163100,306448770,10110,10110,10110,10110,0
20250124,163000,306448770,10110,10110,10110,10110,0
20250124,162900,306448770,10110,10110,10110,10110,0
20250124,162800,306448770,10110,10110,10110,10110,0
20250124,162700,306448770,10110,10110,10110,10110,0
20250124,162600,306448770,10110,10110,10110,10110,0
20250124,162500,306448770,10110,10110,10110,10110,0
20250124,162400,306448770,10110,10110,10110,10110,0
20250124,162300,306448770,10110,10110,10110,10110,0
20250124,162200,306448770,10110,10110,10110,10110,0
20250124,162100,306448770,10110,10110,10110,10110,0
20250124,162000,306448770,10110,10110,10110,10110,0
20250124,161900,306448770,10110,10110,10110,10110,0
20250124,161800,306448770,10110,10110,10110,10110,0
20250124,161700,306448770,10110,10110,10110,10110,0
20250124,161600,306448770,10110,10110,10110,10110,0
20250124,161500,306448770,10110,10110,10110,10110,0
20250124,161400,306448770,10110,10110,10110,10110,1063
20250124,161300,306448770,10110,10110,10110,10110,0
20250124,161200,306448770,10110,10110,10110,10110,0
20250124,161100,306448770,10110,10110,10110,10110,0
20250124,161000,306448770,10110,10110,10110,10110,0
20250124,160900,306448770,10110,10110,10110,10110,0
20250124,160800,306448770,10110,10110,10110,10110,0
20250124,160700,306448770,10110,10110,10110,10110,0
20250124,160600,306448770,10110,10110,10110,10110,0
20250124,160500,306448770,10110,10110,10110,10110,0
20250124,160400,306448770,10110,10110,10110,10110,0
20250124,160300,306448770,10110,10110,10110,10110,0
20250124,160200,306448770,10110,10110,10110,10110,0
20250124,160100,306448770,10110,10110,10110,10110,0
20250124,160000,306448770,10110,10110,10110,10110,0
20250124,155900,306448770,10110,10110,10110,10110,0
20250124,155800,306448770,10110,10110,10110,10110,0
20250124,155700,306448770,10110,10110,10110,10110,0
20250124,155600,306448770,10110,10110,10110,10110,0
20250124,155500,306448770,10110,10110,10110,10110,0
20250124,155400,306448770,10110,10110,10110,10110,0
20250124,155300,306448770,10110,10110,10110,10110,0
20250124,155200,306448770,10110,10110,10110,10110,0
20250124,155100,306448770,10110,10110,10110,10110,0
20250124,155000,306448770,10110,10110,10110,10110,0
20250124,154900,306448770,10110,10110,10110,10110,0
20250124,154800,306448770,10110,10110,10110,10110,0
20250124,154700,306448770,10110,10110,10110,10110,0
20250124,154600,306448770,10110,10110,10110,10110,0
20250124,154500,306448770,10110,10110,10110,10110,0
20250124,154400,306448770,10110,10110,10110,10110,1063
20250124,154300,306448770,10110,10110,10110,10110,0
20250124,154200,306448770,10110,10110,10110,10110,0
20250124,154100,306448770,10110,10110,10110,10110,0
20250124,154000,306448770,10110,10110,10110,10110,0
20250124,153900,306448770,10110,10110,10110,10110,0
20250124,153800,306448770,10110,10110,10110,10110,0
20250124,153700,306448770,10110,10110,10110,10110,0
20250124,153600,306448770,10110,10110,10110,10110,0
20250124,153500,306448770,10110,10110,10110,10110,0
20250124,153400,306448770,10110,10110,10110,10110,0
20250124,153300,306448770,10110,10110,10110,10110,0
20250124,153200,306448770,10110,10110,10110,10110,0
20250124,153100,306448770,10110,10110,10110,10110,0
20250124,153000,306448770,10110,10110,10110,10110,1063
20250124,152900,295701840,10130,10130,10130,10130,0
20250124,152800,295701840,10130,10130,10130,10130,0
20250124,152700,295701840,10130,10130,10130,10130,0
20250124,152600,295701840,10130,10130,10130,10130,0
20250124,152500,295701840,10130,10130,10130,10130,0
20250124,152400,295701840,10130,10130,10130,10130,0
20250124,152300,295701840,10130,10130,10130,10130,0
20250124,152200,295701840,10130,10130,10130,10130,0
20250124,152100,295701840,10130,10130,10130,10130,0
20250124,152000,295701840,10130,10130,10130,10130,0
20250124,151900,295701840,10130,10110,10130,10110,91
20250124,151800,294781690,10110,10110,10130,10110,38
20250124,151700,294397250,10110,10110,10130,10110,175
20250124,151600,292627980,10110,10110,10110,10110,31
20250124,151500,292314570,10130,10110,10130,10110,434
20250124,151400,287926810,10110,10110,10110,10110,25
20250124,151300,287674060,10110,10110,10110,10110,3
20250124,151200,287643730,10110,10110,10110,10110,0
20250124,151100,287643730,10110,10110,10110,10110,0
20250124,151000,287643730,10110,10110,10110,10110,10
20250124,150900,287542630,10110,10110,10110,10110,0
20250124,150800,287542630,10110,10110,10110,10110,0
20250124,150700,287542630,10110,10110,10110,10110,0
20250124,150600,287542630,10110,10110,10110,10110,90
20250124,150500,286632730,10110,10110,10110,10110,0
20250124,150400,286632730,10110,10110,10110,10110,14
20250124,150300,286491190,10140,10120,10140,10110,77
20250124,150200,285712190,10130,10130,10130,10130,0
20250124,150100,285712190,10130,10130,10130,10130,93
20250124,150000,284770100,10130,10130,10130,10130,72
20250124,145900,284040740,10130,10130,10130,10130,2
20250124,145800,284020480,10140,10140,10140,10140,0
20250124,145700,284020480,10140,10140,10140,10140,1
20250124,145600,284010340,10130,10130,10130,10130,43
20250124,145500,283574750,10130,10130,10130,10130,50
20250124,145400,283068250,10130,10130,10130,10130,0
20250124,145300,283068250,10130,10130,10130,10130,24
20250124,145200,282825130,10140,10140,10140,10140,0
20250124,145100,282825130,10140,10140,10140,10140,0
20250124,145000,282825130,10140,10140,10140,10140,1
20250124,144900,282814990,10120,10120,10120,10120,0
20250124,144800,282814990,10120,10140,10140,10120,75
20250124,144700,282055690,10130,10130,10130,10130,0
20250124,144600,282055690,10130,10130,10130,10130,120
20250124,144500,280840090,10130,10130,10130,10130,0
20250124,144400,280840090,10130,10130,10130,10130,0
20250124,144300,280840090,10130,10130,10130,10130,1
20250124,144200,280829960,10120,10120,10120,10120,0
20250124,144100,280829960,10120,10120,10120,10120,200
20250124,144000,278805960,10120,10120,10120,10120,0
20250124,143900,278805960,10120,10120,10120,10120,0
20250124,143800,278805960,10120,10120,10120,10120,49
20250124,143700,278310080,10120,10120,10120,10120,211
20250124,143600,276174760,10130,10130,10130,10130,26
20250124,143500,275911380,10130,10130,10130,10130,35
20250124,143400,275556830,10130,10130,10130,10130,0
20250124,143300,275556830,10130,10130,10130,10130,0
20250124,143200,275556830,10130,10130,10130,10130,67
20250124,143100,274878120,10130,10130,10130,10130,0
20250124,143000,274878120,10130,10130,10130,10130,1
20250124,142900,274867990,10140,10140,10140,10140,0
20250124,142800,274867990,10140,10140,10140,10140,0
20250124,142700,274867990,10140,10140,10140,10140,0
20250124,142600,274867990,10140,10140,10140,10140,0
20250124,142500,274867990,10140,10140,10140,10140,0
20250124,142400,274867990,10140,10140,10140,10140,0
20250124,142300,274867990,10140,10140,10140,10140,38
20250124,142200,274482670,10140,10140,10140,10140,200
20250124,142100,272454670,10140,10140,10140,10140,0
20250124,142000,272454670,10140,10140,10140,10140,51
20250124,141900,271937530,10140,10140,10140,10140,5
20250124,141800,271886830,10150,10150,10150,10150,5
20250124,141700,271836080,10150,10150,10150,10150,26
20250124,141600,271572180,10150,10150,10150,10150,0
20250124,141500,271572180,10150,10150,10150,10150,0
20250124,141400,271572180,10150,10150,10150,10150,0
20250124,141300,271572180,10150,10150,10150,10150,100
20250124,141200,270557180,10130,10150,10150,10130,63
20250124,141100,269918510,10150,10150,10150,10150,144
20250124,141000,268456910,10150,10150,10150,10150,27
20250124,140900,268182860,10170,10140,10170,10140,723
20250124,140800,260847240,10120,10120,10120,10120,239
20250124,140700,258428560,10120,10130,10130,10120,170
20250124,140600,256707180,10130,10130,10130,10130,0
20250124,140500,256707180,10130,10130,10130,10130,15
20250124,140400,256555230,10130,10130,10130,10130,0
20250124,140300,256555230,10130,10130,10130,10130,10
20250124,140200,256453930,10130,10130,10130,10130,0
20250124,140100,256453930,10130,10130,10130,10130,0
20250124,140000,256453930,10130,10130,10140,10130,852
20250124,135900,247822990,10140,10140,10140,10140,0
20250124,135800,247822990,10140,10140,10140,10140,0
20250124,135700,247822990,10140,10140,10140,10140,0
20250124,135600,247822990,10140,10140,10140,10140,0
20250124,135500,247822990,10140,10140,10140,10140,0
20250124,135400,247822990,10140,10140,10140,10140,0
20250124,135300,247822990,10140,10140,10140,10140,0
20250124,135200,247822990,10140,10140,10140,10140,0
20250124,135100,247822990,10140,10140,10140,10140,1
20250124,135000,247812850,10140,10140,10140,10140,0
20250124,134900,247812850,10140,10140,10140,10140,1
20250124,134800,247802710,10130,10130,10130,10130,84
20250124,134700,246951790,10130,10130,10130,10130,0
20250124,134600,246951790,10130,10130,10130,10130,21
20250124,134500,246739060,10130,10130,10130,10130,50
20250124,134400,246232560,10130,10130,10130,10130,5
20250124,134300,246181910,10130,10130,10130,10130,10
20250124,134200,246080610,10130,10130,10130,10130,10
20250124,134100,245979310,10140,10140,10140,10140,1
20250124,134000,245969170,10120,10120,10120,10120,68
20250124,133900,245281010,10130,10130,10130,10130,0
20250124,133800,245281010,10130,10130,10130,10130,374
20250124,133700,241492390,10130,10130,10130,10130,1
20250124,133600,241482260,10120,10120,10120,10120,90
20250124,133500,240571460,10110,10120,10120,10110,1077
20250124,133400,229682220,10110,10110,10110,10110,0
20250124,133300,229682220,10110,10110,10110,10110,0
20250124,133200,229682220,10110,10110,10110,10110,0
20250124,133100,229682220,10110,10110,10110,10110,87
20250124,133000,228802650,10120,10120,10120,10120,67
20250124,132900,228124610,10120,10120,10120,10120,27
20250124,132800,227851370,10120,10120,10120,10120,42
20250124,132700,227426330,10120,10120,10120,10120,0
20250124,132600,227426330,10120,10120,10120,10120,0
20250124,132500,227426330,10120,10110,10130,10110,132
20250124,132400,226091130,10110,10110,10110,10110,0
20250124,132300,226091130,10110,10110,10110,10110,19
20250124,132200,225899040,10120,10130,10130,10120,201
20250124,132100,223864910,10130,10130,10130,10130,0
20250124,132000,223864910,10130,10130,10130,10130,0
20250124,131900,223864910,10130,10130,10130,10130,68
20250124,131800,223176070,10130,10130,10130,10130,0
20250124,131700,223176070,10130,10130,10130,10130,200
20250124,131600,221150070,10130,10130,10130,10130,7
20250124,131500,221079160,10130,10130,10130,10130,39
20250124,131400,220684090,10140,10140,10140,10140,1
20250124,131300,220673950,10140,10140,10140,10140,0
20250124,131200,220673950,10140,10140,10140,10140,0
20250124,131100,220673950,10140,10140,10140,10140,0
20250124,131000,220673950,10140,10140,10140,10140,27
20250124,130900,220400170,10140,10140,10140,10140,0
20250124,130800,220400170,10140,10140,10140,10140,0
20250124,130700,220400170,10140,10140,10140,10140,0
20250124,130600,220400170,10140,10140,10140,10140,0
20250124,130500,220400170,10140,10140,10140,10140,26
20250124,130400,220136530,10120,10120,10120,10120,0
20250124,130300,220136530,10120,10130,10130,10120,553
20250124,130200,214537910,10130,10130,10130,10130,0
20250124,130100,214537910,10130,10130,10130,10130,0
20250124,130000,214537910,10130,10130,10130,10130,56
20250124,125900,213970630,10130,10130,10130,10130,70
20250124,125800,213261530,10130,10130,10130,10130,0
20250124,125700,213261530,10130,10130,10130,10130,0
20250124,125600,213261530,10130,10130,10130,10130,0
20250124,125500,213261530,10130,10130,10130,10130,28
20250124,125400,212977890,10140,10140,10140,10140,0
20250124,125300,212977890,10140,10140,10140,10140,27
20250124,125200,212704110,10140,10140,10140,10140,0
20250124,125100,212704110,10140,10140,10140,10140,0
20250124,125000,212704110,10140,10140,10140,10140,0
20250124,124900,212704110,10140,10140,10140,10140,5
20250124,124800,212653410,10140,10140,10140,10140,20
20250124,124700,212450610,10130,10130,10130,10130,0
20250124,124600,212450610,10130,10130,10130,10130,15
20250124,124500,212298660,10120,10120,10120,10120,0
20250124,124400,212298660,10120,10120,10120,10120,0
20250124,124300,212298660,10120,10120,10120,10120,0
20250124,124200,212298660,10120,10120,10120,10120,0
20250124,124100,212298660,10120,10120,10120,10120,0
20250124,124000,212298660,10120,10120,10120,10120,0
20250124,123900,212298660,10120,10120,10120,10120,500
20250124,123800,207238660,10130,10130,10130,10130,0
20250124,123700,207238660,10130,10130,10130,10130,28
20250124,123600,206955020,10130,10130,10130,10130,0
20250124,123500,206955020,10130,10130,10130,10130,0
20250124,123400,206955020,10130,10130,10130,10130,1
20250124,123300,206944890,10130,10130,10130,10130,10
20250124,123200,206843590,10130,10130,10130,10130,22
20250124,123100,206620730,10130,10130,10130,10130,221
20250124,123000,204382000,10130,10130,10130,10130,63
20250124,122900,203743810,10130,10130,10130,10130,0
20250124,122800,203743810,10130,10130,10130,10130,14
20250124,122700,203601990,10140,10140,10140,10140,0
20250124,122600,203601990,10140,10140,10140,10140,0
20250124,122500,203601990,10140,10140,10140,10140,385
20250124,122400,199698090,10130,10130,10130,10130,11
20250124,122300,199586660,10130,10130,10130,10130,0
20250124,122200,199586660,10130,10130,10130,10130,174
20250124,122100,197824040,10130,10130,10130,10130,1
20250124,122000,197813910,10120,10130,10130,10120,314
20250124,121900,194633210,10130,10130,10130,10130,44
20250124,121800,194187490,10130,10130,10130,10130,3
20250124,121700,194157100,10140,10140,10140,10140,2
20250124,121600,194136820,10130,10130,10130,10130,2
20250124,121500,194116560,10130,10130,10130,10130,0
20250124,121400,194116560,10130,10130,10130,10130,41
20250124,121300,193701230,10130,10130,10130,10130,11
20250124,121200,193589800,10130,10130,10130,10130,0
20250124,121100,193589800,10130,10130,10130,10130,0
20250124,121000,193589800,10130,10130,10130,10130,0
20250124,120900,193589800,10130,10130,10130,10130,0
20250124,120800,193589800,10130,10130,10130,10130,0
20250124,120700,193589800,10130,10130,10130,10130,14
20250124,120600,193447980,10140,10140,10140,10140,20
20250124,120500,193245180,10140,10130,10140,10130,80
20250124,120400,192434510,10140,10140,10140,10140,27
20250124,120300,192160730,10130,10130,10130,10110,1105
20250124,120200,180987220,10130,10110,10130,10110,51
20250124,120100,180470990,10130,10110,10130,10110,6
20250124,120000,180410310,10130,10130,10130,10130,29
20250124,115900,180116540,10130,10120,10130,10110,1067
20250124,115800,169327820,10120,10120,10120,10120,10
20250124,115700,169226620,10120,10120,10120,10120,259
20250124,115600,166605540,10120,10120,10120,10120,461
20250124,115500,161940220,10120,10110,10120,10110,53
20250124,115400,161403870,10120,10120,10120,10120,1
20250124,115300,161393750,10120,10120,10120,10120,23
20250124,115200,161160990,10120,10110,10120,10110,489
20250124,115100,156216260,10110,10110,10110,10110,27
20250124,115000,155943290,10110,10110,10110,10110,0
20250124,114900,155943290,10110,10110,10110,10110,0
20250124,114800,155943290,10110,10110,10110,10110,0
20250124,114700,155943290,10110,10110,10110,10110,0
20250124,114600,155943290,10110,10110,10110,10110,0
20250124,114500,155943290,10110,10110,10110,10110,26
20250124,114400,155680430,10110,10110,10110,10110,20
20250124,114300,155478230,10110,10110,10110,10110,0
20250124,114200,155478230,10110,10110,10110,10110,0
20250124,114100,155478230,10110,10110,10110,10110,0
20250124,114000,155478230,10110,10110,10110,10110,0
20250124,113900,155478230,10110,10110,10110,10110,0
20250124,113800,155478230,10110,10110,10110,10110,0
20250124,113700,155478230,10110,10110,10110,10110,27
20250124,113600,155205260,10110,10110,10110,10110,52
20250124,113500,154679540,10110,10110,10110,10110,26
20250124,113400,154416680,10100,10100,10100,10100,0
20250124,113300,154416680,10100,10100,10100,10100,249
20250124,113200,151901780,10110,10110,10110,10110,64
20250124,113100,151254740,10110,10110,10110,10110,10
20250124,113000,151153640,10110,10100,10110,10100,1971
20250124,112900,131246000,10090,10090,10090,10090,0
20250124,112800,131246000,10090,10090,10090,10090,0
20250124,112700,131246000,10090,10090,10090,10090,0
20250124,112600,131246000,10090,10090,10090,10090,0
20250124,112500,131246000,10090,10090,10090,10090,21
20250124,112400,131034110,10090,10080,10090,10080,126
20250124,112300,129763770,10080,10080,10080,10080,0
20250124,112200,129763770,10080,10080,10080,10080,50
20250124,112100,129259770,10090,10090,10090,10090,0
20250124,112000,129259770,10090,10090,10090,10090,10
20250124,111900,129158870,10090,10090,10090,10090,1
20250124,111800,129148780,10090,10090,10090,10090,98
20250124,111700,128159960,10090,10090,10090,10090,26
20250124,111600,127897620,10090,10090,10090,10090,2
20250124,111500,127877440,10080,10080,10080,10080,666
20250124,111400,121164160,10080,10080,10080,10080,20
20250124,111300,120962560,10080,10080,10080,10080,200
20250124,111200,118946560,10080,10080,10080,10080,0
20250124,111100,118946560,10080,10080,10080,10080,217
20250124,111000,116759200,10070,10070,10070,10070,0
20250124,110900,116759200,10070,10070,10070,10070,0
20250124,110800,116759200,10070,10070,10070,10070,0
20250124,110700,116759200,10070,10070,10070,10070,0
20250124,110600,116759200,10070,10070,10070,10070,20
20250124,110500,116557800,10070,10070,10070,10070,0
20250124,110400,116557800,10070,10070,10070,10070,87
20250124,110300,115681710,10080,10080,10080,10080,0
20250124,110200,115681710,10080,10080,10080,10080,0
20250124,110100,115681710,10080,10080,10080,10080,0
20250124,110000,115681710,10080,10080,10080,10080,7
20250124,105900,115611150,10080,10080,10080,10080,0
20250124,105800,115611150,10080,10080,10080,10080,718
20250124,105700,108373710,10090,10090,10090,10090,5
20250124,105600,108323260,10080,10080,10080,10080,0
20250124,105500,108323260,10080,10080,10080,10080,0
20250124,105400,108323260,10080,10080,10080,10080,0
20250124,105300,108323260,10080,10080,10080,10080,0
20250124,105200,108323260,10080,10080,10080,10080,0
20250124,105100,108323260,10080,10080,10080,10080,0
20250124,105000,108323260,10080,10080,10080,10080,14
20250124,104900,108182140,10080,10080,10080,10080,0
20250124,104800,108182140,10080,10080,10080,10080,0
20250124,104700,108182140,10080,10080,10080,10080,0
20250124,104600,108182140,10080,10080,10080,10080,1
20250124,104500,108172060,10080,10080,10080,10080,0
20250124,104400,108172060,10080,10080,10080,10080,0
20250124,104300,108172060,10080,10080,10080,10080,0
20250124,104200,108172060,10080,10090,10090,10080,500
20250124,104100,103129820,10100,10100,10100,10100,0
20250124,104000,103129820,10100,10100,10100,10100,0
20250124,103900,103129820,10100,10100,10100,10100,0
20250124,103800,103129820,10100,10100,10100,10100,0
20250124,103700,103129820,10100,10100,10100,10100,0
20250124,103600,103129820,10100,10100,10100,10100,2
20250124,103500,103109620,10090,10090,10090,10090,94
20250124,103400,102161160,10080,10080,10080,10080,0
20250124,103300,102161160,10080,10080,10080,10080,57
20250124,103200,101586600,10080,10080,10080,10080,0
20250124,103100,101586600,10080,10080,10080,10080,0
20250124,103000,101586600,10080,10080,10080,10080,0
20250124,102900,101586600,10080,10080,10080,10080,0
20250124,102800,101586600,10080,10080,10080,10080,0
20250124,102700,101586600,10080,10080,10080,10080,4
20250124,102600,101546280,10080,10080,10080,10080,0
20250124,102500,101546280,10080,10080,10080,10080,0
20250124,102400,101546280,10080,10080,10080,10080,14
20250124,102300,101405160,10100,10100,10100,10100,24
20250124,102200,101162760,10090,10090,10090,10090,0
20250124,102100,101162760,10090,10090,10090,10090,0
20250124,102000,101162760,10090,10090,10090,10090,7
20250124,101900,101092130,10090,10090,10090,10090,0
20250124,101800,101092130,10090,10090,10090,10090,0
20250124,101700,101092130,10090,10090,10090,10090,0
20250124,101600,101092130,10090,10090,10090,10090,510
20250124,101500,95946230,10080,10080,10080,10080,0
20250124,101400,95946230,10080,10080,10080,10080,0
20250124,101300,95946230,10080,10080,10080,10080,0
20250124,101200,95946230,10080,10080,10080,10080,1
20250124,101100,95936150,10080,10080,10080,10080,0
20250124,101000,95936150,10080,10080,10080,10080,1
20250124,100900,95926070,10080,10080,10080,10080,0
20250124,100800,95926070,10080,10080,10080,10080,2
20250124,100700,95905910,10090,10090,10090,10090,27
20250124,100600,95633480,10090,10090,10090,10090,6
20250124,100500,95572940,10090,10090,10090,10090,2
20250124,100400,95552760,10080,10080,10080,10080,0
20250124,100300,95552760,10080,10080,10080,10080,0
20250124,100200,95552760,10080,10090,10090,10080,15
20250124,100100,95401550,10090,10090,10090,10090,1
20250124,100000,95391460,10090,10090,10090,10090,5
20250124,095900,95341010,10080,10080,10080,10080,5
20250124,095800,95290610,10080,10080,10080,10080,100
20250124,095700,94282610,10090,10090,10090,10080,677
20250124,095600,87452500,10100,10100,10100,10100,1
20250124,095500,87442400,10090,10090,10090,10090,14
20250124,095400,87301140,10090,10090,10090,10090,3
20250124,095300,87270870,10100,10100,10100,10100,0
20250124,095200,87270870,10100,10100,10100,10100,0
20250124,095100,87270870,10100,10100,10100,10100,0
20250124,095000,87270870,10100,10100,10100,10100,0
20250124,094900,87270870,10100,10100,10100,10100,1344
20250124,094800,73696470,10100,10100,10100,10100,0
20250124,094700,73696470,10100,10100,10100,10100,0
20250124,094600,73696470,10100,10100,10100,10100,5
20250124,094500,73645970,10100,10100,10100,10100,1
20250124,094400,73635870,10100,10100,10100,10100,4
20250124,094300,73595470,10100,10080,10100,10080,26
20250124,094200,73333370,10070,10070,10070,10070,0
20250124,094100,73333370,10070,10070,10070,10070,0
20250124,094000,73333370,10070,10070,10070,10070,61
20250124,093900,72719100,10100,10100,10100,10100,71
20250124,093800,72002000,10100,10090,10100,10090,1129
20250124,093700,60602230,10090,10090,10090,10090,0
20250124,093600,60602230,10090,10090,10090,10090,29
20250124,093500,60309620,10100,10080,10100,10060,3032
20250124,093400,29798930,10080,10080,10080,10080,0
20250124,093300,29798930,10080,10080,10080,10080,0
20250124,093200,29798930,10080,10080,10080,10080,0
20250124,093100,29798930,10080,10080,10080,10080,0
20250124,093000,29798930,10080,10080,10080,10080,100
20250124,092900,28790930,10090,10090,10090,10090,1
20250124,092800,28780840,10090,10090,10090,10090,4
20250124,092700,28740480,10090,10120,10120,10090,353
20250124,092600,25174830,10120,10120,10120,10120,0
20250124,092500,25174830,10120,10120,10120,10120,0
20250124,092400,25174830,10120,10120,10120,10120,0
20250124,092300,25174830,10120,10120,10120,10120,250
20250124,092200,22644830,10120,10120,10120,10120,539
20250124,092100,17190150,10120,10120,10120,10120,296
20250124,092000,14194630,10110,10110,10110,10110,0
20250124,091900,14194630,10110,10110,10110,10110,8
20250124,091800,14113750,10100,10100,10100,10100,0
20250124,091700,14113750,10100,10100,10100,10100,0
20250124,091600,14113750,10100,10100,10100,10100,0
20250124,091500,14113750,10100,10090,10100,10090,90
20250124,091400,13205240,10090,10090,10090,10090,0
20250124,091300,13205240,10090,10090,10090,10090,2
20250124,091200,13185060,10070,10070,10070,10070,0
20250124,091100,13185060,10070,10070,10070,10070,0
20250124,091000,13185060,10070,10080,10080,10070,436
20250124,090900,8790780,10080,10080,10080,10080,0
20250124,090800,8790780,10080,10080,10080,10080,52
20250124,090700,8266620,10080,10080,10080,10080,47
20250124,090600,7792860,10080,10080,10080,10080,0
20250124,090500,7792860,10080,10090,10090,10080,119
20250124,090400,6593330,10090,10090,10090,10090,3
20250124,090300,6563060,10100,10100,10100,10100,1
20250124,090200,6552960,10100,10100,10100,10100,1
20250124,090100,6542860,10100,10100,10100,10100,511
20250124,090000,1381760,10160,10160,10160,10160,136