KissMeData/118990/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,201700,743394830,10360,10360,10360,10360,1258
20250117,201600,743394830,10360,10360,10360,10360,0
20250117,201500,743394830,10360,10360,10360,10360,0
20250117,201400,743394830,10360,10360,10360,10360,0
20250117,201300,743394830,10360,10360,10360,10360,0
20250117,201200,743394830,10360,10360,10360,10360,0
20250117,201100,743394830,10360,10360,10360,10360,0
20250117,201000,743394830,10360,10360,10360,10360,0
20250117,200900,743394830,10360,10360,10360,10360,0
20250117,200800,743394830,10360,10360,10360,10360,0
20250117,200700,743394830,10360,10360,10360,10360,0
20250117,200600,743394830,10360,10360,10360,10360,0
20250117,200500,743394830,10360,10360,10360,10360,0
20250117,200400,743394830,10360,10360,10360,10360,0
20250117,200300,743394830,10360,10360,10360,10360,0
20250117,200200,743394830,10360,10360,10360,10360,0
20250117,200100,743394830,10360,10360,10360,10360,0
20250117,200000,743394830,10360,10360,10360,10360,0
20250117,195900,743394830,10360,10360,10360,10360,0
20250117,195800,743394830,10360,10360,10360,10360,0
20250117,195700,743394830,10360,10360,10360,10360,0
20250117,195600,743394830,10360,10360,10360,10360,0
20250117,195500,743394830,10360,10360,10360,10360,0
20250117,195400,743394830,10360,10360,10360,10360,0
20250117,195300,743394830,10360,10360,10360,10360,0
20250117,195200,743394830,10360,10360,10360,10360,0
20250117,195100,743394830,10360,10360,10360,10360,0
20250117,195000,743394830,10360,10360,10360,10360,0
20250117,194900,743394830,10360,10360,10360,10360,0
20250117,194800,743394830,10360,10360,10360,10360,0
20250117,194700,743394830,10360,10360,10360,10360,1258
20250117,194600,743394830,10360,10360,10360,10360,0
20250117,194500,743394830,10360,10360,10360,10360,0
20250117,194400,743394830,10360,10360,10360,10360,0
20250117,194300,743394830,10360,10360,10360,10360,0
20250117,194200,743394830,10360,10360,10360,10360,0
20250117,194100,743394830,10360,10360,10360,10360,0
20250117,194000,743394830,10360,10360,10360,10360,0
20250117,193900,743394830,10360,10360,10360,10360,0
20250117,193800,743394830,10360,10360,10360,10360,0
20250117,193700,743394830,10360,10360,10360,10360,0
20250117,193600,743394830,10360,10360,10360,10360,0
20250117,193500,743394830,10360,10360,10360,10360,0
20250117,193400,743394830,10360,10360,10360,10360,0
20250117,193300,743394830,10360,10360,10360,10360,0
20250117,193200,743394830,10360,10360,10360,10360,0
20250117,193100,743394830,10360,10360,10360,10360,0
20250117,193000,743394830,10360,10360,10360,10360,0
20250117,192900,743394830,10360,10360,10360,10360,0
20250117,192800,743394830,10360,10360,10360,10360,0
20250117,192700,743394830,10360,10360,10360,10360,0
20250117,192600,743394830,10360,10360,10360,10360,0
20250117,192500,743394830,10360,10360,10360,10360,0
20250117,192400,743394830,10360,10360,10360,10360,0
20250117,192300,743394830,10360,10360,10360,10360,0
20250117,192200,743394830,10360,10360,10360,10360,0
20250117,192100,743394830,10360,10360,10360,10360,0
20250117,192000,743394830,10360,10360,10360,10360,0
20250117,191900,743394830,10360,10360,10360,10360,0
20250117,191800,743394830,10360,10360,10360,10360,0
20250117,191700,743394830,10360,10360,10360,10360,1258
20250117,191600,743394830,10360,10360,10360,10360,0
20250117,191500,743394830,10360,10360,10360,10360,0
20250117,191400,743394830,10360,10360,10360,10360,0
20250117,191300,743394830,10360,10360,10360,10360,0
20250117,191200,743394830,10360,10360,10360,10360,0
20250117,191100,743394830,10360,10360,10360,10360,0
20250117,191000,743394830,10360,10360,10360,10360,0
20250117,190900,743394830,10360,10360,10360,10360,0
20250117,190800,743394830,10360,10360,10360,10360,0
20250117,190700,743394830,10360,10360,10360,10360,0
20250117,190600,743394830,10360,10360,10360,10360,0
20250117,190500,743394830,10360,10360,10360,10360,0
20250117,190400,743394830,10360,10360,10360,10360,0
20250117,190300,743394830,10360,10360,10360,10360,0
20250117,190200,743394830,10360,10360,10360,10360,0
20250117,190100,743394830,10360,10360,10360,10360,0
20250117,190000,743394830,10360,10360,10360,10360,0
20250117,185900,743394830,10360,10360,10360,10360,0
20250117,185800,743394830,10360,10360,10360,10360,0
20250117,185700,743394830,10360,10360,10360,10360,0
20250117,185600,743394830,10360,10360,10360,10360,0
20250117,185500,743394830,10360,10360,10360,10360,0
20250117,185400,743394830,10360,10360,10360,10360,0
20250117,185300,743394830,10360,10360,10360,10360,0
20250117,185200,743394830,10360,10360,10360,10360,0
20250117,185100,743394830,10360,10360,10360,10360,0
20250117,185000,743394830,10360,10360,10360,10360,0
20250117,184900,743394830,10360,10360,10360,10360,0
20250117,184800,743394830,10360,10360,10360,10360,0
20250117,184700,743394830,10360,10360,10360,10360,1258
20250117,184600,743394830,10360,10360,10360,10360,0
20250117,184500,743394830,10360,10360,10360,10360,0
20250117,184400,743394830,10360,10360,10360,10360,0
20250117,184300,743394830,10360,10360,10360,10360,0
20250117,184200,743394830,10360,10360,10360,10360,0
20250117,184100,743394830,10360,10360,10360,10360,0
20250117,184000,743394830,10360,10360,10360,10360,0
20250117,183900,743394830,10360,10360,10360,10360,0
20250117,183800,743394830,10360,10360,10360,10360,0
20250117,183700,743394830,10360,10360,10360,10360,0
20250117,183600,743394830,10360,10360,10360,10360,0
20250117,183500,743394830,10360,10360,10360,10360,0
20250117,183400,743394830,10360,10360,10360,10360,0
20250117,183300,743394830,10360,10360,10360,10360,0
20250117,183200,743394830,10360,10360,10360,10360,0
20250117,183100,743394830,10360,10360,10360,10360,0
20250117,183000,743394830,10360,10360,10360,10360,0
20250117,182900,743394830,10360,10360,10360,10360,0
20250117,182800,743394830,10360,10360,10360,10360,0
20250117,182700,743394830,10360,10360,10360,10360,0
20250117,182600,743394830,10360,10360,10360,10360,0
20250117,182500,743394830,10360,10360,10360,10360,0
20250117,182400,743394830,10360,10360,10360,10360,0
20250117,182300,743394830,10360,10360,10360,10360,0
20250117,182200,743394830,10360,10360,10360,10360,0
20250117,182100,743394830,10360,10360,10360,10360,0
20250117,182000,743394830,10360,10360,10360,10360,0
20250117,181900,743394830,10360,10360,10360,10360,0
20250117,181800,743394830,10360,10360,10360,10360,0
20250117,181700,743394830,10360,10360,10360,10360,1258
20250117,181600,743394830,10360,10360,10360,10360,0
20250117,181500,743394830,10360,10360,10360,10360,0
20250117,181400,743394830,10360,10360,10360,10360,0
20250117,181300,743394830,10360,10360,10360,10360,0
20250117,181200,743394830,10360,10360,10360,10360,0
20250117,181100,743394830,10360,10360,10360,10360,0
20250117,181000,743394830,10360,10360,10360,10360,0
20250117,180900,743394830,10360,10360,10360,10360,0
20250117,180800,743394830,10360,10360,10360,10360,0
20250117,180700,743394830,10360,10360,10360,10360,0
20250117,180600,743394830,10360,10360,10360,10360,0
20250117,180500,743394830,10360,10360,10360,10360,0
20250117,180400,743394830,10360,10360,10360,10360,0
20250117,180300,743394830,10360,10360,10360,10360,0
20250117,180200,743394830,10360,10360,10360,10360,0
20250117,180100,743394830,10360,10360,10360,10360,0
20250117,180000,743394830,10360,10360,10360,10360,0
20250117,175900,743394830,10360,10360,10360,10360,0
20250117,175800,743394830,10360,10360,10360,10360,0
20250117,175700,743394830,10360,10360,10360,10360,0
20250117,175600,743394830,10360,10360,10360,10360,0
20250117,175500,743394830,10360,10360,10360,10360,0
20250117,175400,743394830,10360,10360,10360,10360,0
20250117,175300,743394830,10360,10360,10360,10360,0
20250117,175200,743394830,10360,10360,10360,10360,0
20250117,175100,743394830,10360,10360,10360,10360,0
20250117,175000,743394830,10360,10360,10360,10360,0
20250117,174900,743394830,10360,10360,10360,10360,0
20250117,174800,743394830,10360,10360,10360,10360,0
20250117,174700,743394830,10360,10360,10360,10360,1258
20250117,174600,743394830,10360,10360,10360,10360,0
20250117,174500,743394830,10360,10360,10360,10360,0
20250117,174400,743394830,10360,10360,10360,10360,0
20250117,174300,743394830,10360,10360,10360,10360,0
20250117,174200,743394830,10360,10360,10360,10360,0
20250117,174100,743394830,10360,10360,10360,10360,0
20250117,174000,743394830,10360,10360,10360,10360,0
20250117,173900,743394830,10360,10360,10360,10360,0
20250117,173800,743394830,10360,10360,10360,10360,0
20250117,173700,743394830,10360,10360,10360,10360,0
20250117,173600,743394830,10360,10360,10360,10360,0
20250117,173500,743394830,10360,10360,10360,10360,0
20250117,173400,743394830,10360,10360,10360,10360,0
20250117,173300,743394830,10360,10360,10360,10360,0
20250117,173200,743394830,10360,10360,10360,10360,0
20250117,173100,743394830,10360,10360,10360,10360,0
20250117,173000,743394830,10360,10360,10360,10360,0
20250117,172900,743394830,10360,10360,10360,10360,0
20250117,172800,743394830,10360,10360,10360,10360,0
20250117,172700,743394830,10360,10360,10360,10360,0
20250117,172600,743394830,10360,10360,10360,10360,0
20250117,172500,743394830,10360,10360,10360,10360,0
20250117,172400,743394830,10360,10360,10360,10360,0
20250117,172300,743394830,10360,10360,10360,10360,0
20250117,172200,743394830,10360,10360,10360,10360,0
20250117,172100,743394830,10360,10360,10360,10360,0
20250117,172000,743394830,10360,10360,10360,10360,0
20250117,171900,743394830,10360,10360,10360,10360,0
20250117,171800,743394830,10360,10360,10360,10360,0
20250117,171700,743394830,10360,10360,10360,10360,1258
20250117,171600,743394830,10360,10360,10360,10360,0
20250117,171500,743394830,10360,10360,10360,10360,0
20250117,171400,743394830,10360,10360,10360,10360,0
20250117,171300,743394830,10360,10360,10360,10360,0
20250117,171200,743394830,10360,10360,10360,10360,0
20250117,171100,743394830,10360,10360,10360,10360,0
20250117,171000,743394830,10360,10360,10360,10360,0
20250117,170900,743394830,10360,10360,10360,10360,0
20250117,170800,743394830,10360,10360,10360,10360,0
20250117,170700,743394830,10360,10360,10360,10360,0
20250117,170600,743394830,10360,10360,10360,10360,0
20250117,170500,743394830,10360,10360,10360,10360,0
20250117,170400,743394830,10360,10360,10360,10360,0
20250117,170300,743394830,10360,10360,10360,10360,0
20250117,170200,743394830,10360,10360,10360,10360,0
20250117,170100,743394830,10360,10360,10360,10360,0
20250117,170000,743394830,10360,10360,10360,10360,0
20250117,165900,743394830,10360,10360,10360,10360,0
20250117,165800,743394830,10360,10360,10360,10360,0
20250117,165700,743394830,10360,10360,10360,10360,0
20250117,165600,743394830,10360,10360,10360,10360,0
20250117,165500,743394830,10360,10360,10360,10360,0
20250117,165400,743394830,10360,10360,10360,10360,0
20250117,165300,743394830,10360,10360,10360,10360,0
20250117,165200,743394830,10360,10360,10360,10360,0
20250117,165100,743394830,10360,10360,10360,10360,0
20250117,165000,743394830,10360,10360,10360,10360,0
20250117,164900,743394830,10360,10360,10360,10360,0
20250117,164800,743394830,10360,10360,10360,10360,0
20250117,164700,743394830,10360,10360,10360,10360,1258
20250117,164600,743394830,10360,10360,10360,10360,0
20250117,164500,743394830,10360,10360,10360,10360,0
20250117,164400,743394830,10360,10360,10360,10360,0
20250117,164300,743394830,10360,10360,10360,10360,0
20250117,164200,743394830,10360,10360,10360,10360,0
20250117,164100,743394830,10360,10360,10360,10360,0
20250117,164000,743394830,10360,10360,10360,10360,0
20250117,163900,743394830,10360,10360,10360,10360,0
20250117,163800,743394830,10360,10360,10360,10360,0
20250117,163700,743394830,10360,10360,10360,10360,0
20250117,163600,743394830,10360,10360,10360,10360,0
20250117,163500,743394830,10360,10360,10360,10360,0
20250117,163400,743394830,10360,10360,10360,10360,0
20250117,163300,743394830,10360,10360,10360,10360,0
20250117,163200,743394830,10360,10360,10360,10360,0
20250117,163100,743394830,10360,10360,10360,10360,0
20250117,163000,743394830,10360,10360,10360,10360,0
20250117,162900,743394830,10360,10360,10360,10360,0
20250117,162800,743394830,10360,10360,10360,10360,0
20250117,162700,743394830,10360,10360,10360,10360,0
20250117,162600,743394830,10360,10360,10360,10360,0
20250117,162500,743394830,10360,10360,10360,10360,0
20250117,162400,743394830,10360,10360,10360,10360,0
20250117,162300,743394830,10360,10360,10360,10360,0
20250117,162200,743394830,10360,10360,10360,10360,0
20250117,162100,743394830,10360,10360,10360,10360,0
20250117,162000,743394830,10360,10360,10360,10360,0
20250117,161900,743394830,10360,10360,10360,10360,0
20250117,161800,743394830,10360,10360,10360,10360,0
20250117,161700,743394830,10360,10360,10360,10360,1258
20250117,161600,743394830,10360,10360,10360,10360,0
20250117,161500,743394830,10360,10360,10360,10360,0
20250117,161400,743394830,10360,10360,10360,10360,0
20250117,161300,743394830,10360,10360,10360,10360,0
20250117,161200,743394830,10360,10360,10360,10360,0
20250117,161100,743394830,10360,10360,10360,10360,0
20250117,161000,743394830,10360,10360,10360,10360,0
20250117,160900,743394830,10360,10360,10360,10360,0
20250117,160800,743394830,10360,10360,10360,10360,0
20250117,160700,743394830,10360,10360,10360,10360,0
20250117,160600,743394830,10360,10360,10360,10360,0
20250117,160500,743394830,10360,10360,10360,10360,0
20250117,160400,743394830,10360,10360,10360,10360,0
20250117,160300,743394830,10360,10360,10360,10360,0
20250117,160200,743394830,10360,10360,10360,10360,0
20250117,160100,743394830,10360,10360,10360,10360,0
20250117,160000,743394830,10360,10360,10360,10360,0
20250117,155900,743394830,10360,10360,10360,10360,0
20250117,155800,743394830,10360,10360,10360,10360,0
20250117,155700,743394830,10360,10360,10360,10360,0
20250117,155600,743394830,10360,10360,10360,10360,0
20250117,155500,743394830,10360,10360,10360,10360,0
20250117,155400,743394830,10360,10360,10360,10360,0
20250117,155300,743394830,10360,10360,10360,10360,0
20250117,155200,743394830,10360,10360,10360,10360,0
20250117,155100,743394830,10360,10360,10360,10360,0
20250117,155000,743394830,10360,10360,10360,10360,0
20250117,154900,743394830,10360,10360,10360,10360,0
20250117,154800,743394830,10360,10360,10360,10360,0
20250117,154700,743394830,10360,10360,10360,10360,1258
20250117,154600,743394830,10360,10360,10360,10360,0
20250117,154500,743394830,10360,10360,10360,10360,0
20250117,154400,743394830,10360,10360,10360,10360,0
20250117,154300,743394830,10360,10360,10360,10360,0
20250117,154200,743394830,10360,10360,10360,10360,0
20250117,154100,743394830,10360,10360,10360,10360,0
20250117,154000,743394830,10360,10360,10360,10360,0
20250117,153900,743394830,10360,10360,10360,10360,0
20250117,153800,743394830,10360,10360,10360,10360,0
20250117,153700,743394830,10360,10360,10360,10360,0
20250117,153600,743394830,10360,10360,10360,10360,0
20250117,153500,743394830,10360,10360,10360,10360,0
20250117,153400,743394830,10360,10360,10360,10360,0
20250117,153300,743394830,10360,10360,10360,10360,0
20250117,153200,743394830,10360,10360,10360,10360,0
20250117,153100,743394830,10360,10360,10360,10360,0
20250117,153000,743394830,10360,10360,10360,10360,1258
20250117,152900,730361950,10360,10360,10360,10360,0
20250117,152800,730361950,10360,10360,10360,10360,0
20250117,152700,730361950,10360,10360,10360,10360,0
20250117,152600,730361950,10360,10360,10360,10360,0
20250117,152500,730361950,10360,10360,10360,10360,0
20250117,152400,730361950,10360,10360,10360,10360,0
20250117,152300,730361950,10360,10360,10360,10360,0
20250117,152200,730361950,10360,10360,10360,10360,0
20250117,152100,730361950,10360,10360,10360,10360,0
20250117,152000,730361950,10360,10360,10360,10360,0
20250117,151900,730361950,10360,10360,10400,10360,1024
20250117,151800,719752430,10360,10400,10400,10360,73
20250117,151700,718995390,10360,10360,10360,10360,0
20250117,151600,718995390,10360,10400,10400,10360,21
20250117,151500,718777790,10390,10390,10390,10360,510
20250117,151400,713480930,10390,10390,10390,10390,0
20250117,151300,713480930,10390,10390,10390,10390,0
20250117,151200,713480930,10390,10390,10390,10390,1
20250117,151100,713470540,10350,10350,10350,10350,300
20250117,151000,710365540,10350,10400,10400,10350,6
20250117,150900,710303390,10350,10360,10360,10350,1895
20250117,150800,690684650,10360,10360,10360,10360,0
20250117,150700,690684650,10360,10360,10360,10360,599
20250117,150600,684479010,10360,10360,10360,10360,0
20250117,150500,684479010,10360,10360,10360,10360,30
20250117,150400,684168210,10360,10360,10360,10360,12
20250117,150300,684043890,10360,10360,10360,10360,0
20250117,150200,684043890,10360,10360,10360,10360,294
20250117,150100,680998050,10350,10350,10350,10350,0
20250117,150000,680998050,10350,10350,10350,10350,252
20250117,145900,678389850,10350,10350,10350,10350,1011
20250117,145800,667926000,10350,10350,10350,10350,400
20250117,145700,663786000,10350,10360,10360,10350,112
20250117,145600,662626560,10350,10360,10360,10350,151
20250117,145500,661063210,10360,10360,10360,10360,0
20250117,145400,661063210,10360,10360,10360,10360,0
20250117,145300,661063210,10360,10360,10360,10360,0
20250117,145200,661063210,10360,10360,10360,10360,201
20250117,145100,658980850,10350,10350,10350,10350,13
20250117,145000,658846300,10360,10360,10360,10360,50
20250117,144900,658328300,10350,10350,10350,10350,0
20250117,144800,658328300,10350,10350,10350,10350,0
20250117,144700,658328300,10350,10350,10350,10350,0
20250117,144600,658328300,10350,10350,10350,10350,36
20250117,144500,657955700,10350,10370,10370,10350,400
20250117,144400,653814130,10400,10400,10400,10400,0
20250117,144300,653814130,10400,10370,10400,10370,4
20250117,144200,653772600,10360,10360,10360,10360,6
20250117,144100,653710440,10360,10360,10360,10360,0
20250117,144000,653710440,10360,10360,10360,10350,88
20250117,143900,652799260,10360,10360,10360,10360,1
20250117,143800,652788900,10360,10360,10360,10360,0
20250117,143700,652788900,10360,10360,10360,10360,0
20250117,143600,652788900,10360,10360,10360,10360,15
20250117,143500,652633500,10360,10360,10360,10360,0
20250117,143400,652633500,10360,10360,10360,10360,82
20250117,143300,651783980,10360,10360,10360,10360,5
20250117,143200,651732180,10360,10360,10360,10360,1
20250117,143100,651721820,10350,10370,10370,10350,254
20250117,143000,649092880,10370,10360,10370,10360,25
20250117,142900,648833870,10350,10350,10350,10350,160
20250117,142800,647177870,10350,10350,10350,10350,0
20250117,142700,647177870,10350,10350,10350,10350,0
20250117,142600,647177870,10350,10350,10350,10350,5
20250117,142500,647126120,10350,10360,10360,10350,55
20250117,142400,646556370,10360,10360,10360,10360,51
20250117,142300,646028010,10360,10360,10360,10360,226
20250117,142200,643686650,10370,10370,10370,10370,0
20250117,142100,643686650,10370,10370,10370,10370,0
20250117,142000,643686650,10370,10370,10370,10370,0
20250117,141900,643686650,10370,10370,10370,10370,2
20250117,141800,643665910,10370,10370,10370,10370,6
20250117,141700,643603690,10360,10360,10360,10360,0
20250117,141600,643603690,10360,10360,10360,10360,58
20250117,141500,643002810,10360,10360,10360,10360,61
20250117,141400,642370850,10370,10370,10370,10370,139
20250117,141300,640929420,10370,10370,10370,10370,54
20250117,141200,640369440,10380,10380,10380,10380,1
20250117,141100,640359060,10380,10380,10380,10380,346
20250117,141000,636767580,10410,10410,10410,10410,0
20250117,140900,636767580,10410,10410,10410,10410,0
20250117,140800,636767580,10410,10410,10410,10410,2
20250117,140700,636746760,10410,10410,10410,10410,0
20250117,140600,636746760,10410,10410,10410,10410,1
20250117,140500,636736350,10370,10370,10370,10370,0
20250117,140400,636736350,10370,10380,10380,10370,18
20250117,140300,636549540,10400,10380,10400,10380,1000
20250117,140200,626149840,10400,10400,10400,10400,0
20250117,140100,626149840,10400,10370,10400,10370,19
20250117,140000,625952780,10400,10380,10400,10380,20
20250117,135900,625745160,10380,10380,10380,10380,102
20250117,135800,624686400,10380,10380,10380,10380,8
20250117,135700,624603360,10380,10380,10380,10380,96
20250117,135600,623606880,10360,10360,10360,10360,0
20250117,135500,623606880,10360,10370,10370,10360,600
20250117,135400,617387300,10380,10380,10380,10380,0
20250117,135300,617387300,10380,10380,10380,10380,0
20250117,135200,617387300,10380,10380,10380,10380,0
20250117,135100,617387300,10380,10380,10380,10380,2
20250117,135000,617366540,10370,10370,10370,10370,0
20250117,134900,617366540,10370,10380,10380,10370,200
20250117,134800,615292490,10380,10380,10380,10380,0
20250117,134700,615292490,10380,10380,10380,10380,25
20250117,134600,615032990,10380,10380,10380,10380,65
20250117,134500,614358290,10380,10380,10380,10380,3
20250117,134400,614327150,10380,10380,10380,10380,0
20250117,134300,614327150,10380,10380,10380,10380,19
20250117,134200,614129930,10380,10380,10380,10380,298
20250117,134100,611036690,10390,10390,10390,10390,5
20250117,134000,610984740,10390,10390,10390,10390,75
20250117,133900,610205490,10390,10390,10390,10390,0
20250117,133800,610205490,10390,10390,10390,10390,1
20250117,133700,610195100,10380,10380,10380,10380,55
20250117,133600,609624200,10390,10390,10390,10390,1
20250117,133500,609613810,10400,10400,10400,10400,0
20250117,133400,609613810,10400,10400,10400,10400,107
20250117,133300,608501010,10400,10400,10400,10400,5
20250117,133200,608449010,10370,10370,10370,10370,2
20250117,133100,608428270,10370,10370,10370,10370,300
20250117,133000,605317270,10400,10400,10400,10400,0
20250117,132900,605317270,10400,10400,10400,10400,381
20250117,132800,601354870,10400,10400,10400,10400,1
20250117,132700,601344470,10360,10360,10360,10360,0
20250117,132600,601344470,10360,10360,10360,10360,111
20250117,132500,600194510,10340,10340,10340,10340,50
20250117,132400,599677510,10340,10340,10340,10340,0
20250117,132300,599677510,10340,10340,10340,10340,35
20250117,132200,599315610,10340,10340,10340,10340,0
20250117,132100,599315610,10340,10340,10340,10340,500
20250117,132000,594145610,10340,10350,10350,10340,608
20250117,131900,587858840,10350,10350,10350,10350,598
20250117,131800,581669540,10350,10350,10350,10350,0
20250117,131700,581669540,10350,10350,10350,10350,0
20250117,131600,581669540,10350,10350,10350,10350,0
20250117,131500,581669540,10350,10360,10360,10350,47
20250117,131400,581183070,10360,10360,10360,10360,0
20250117,131300,581183070,10360,10360,10360,10360,169
20250117,131200,579432230,10360,10360,10360,10360,718
20250117,131100,571993750,10360,10360,10360,10360,100
20250117,131000,570957750,10360,10360,10360,10360,0
20250117,130900,570957750,10360,10360,10360,10360,0
20250117,130800,570957750,10360,10360,10360,10360,0
20250117,130700,570957750,10360,10360,10360,10360,0
20250117,130600,570957750,10360,10360,10360,10360,0
20250117,130500,570957750,10360,10360,10360,10360,101
20250117,130400,569911390,10400,10380,10400,10370,131
20250117,130300,568552320,10390,10390,10390,10390,0
20250117,130200,568552320,10390,10390,10390,10390,45
20250117,130100,568084770,10400,10400,10400,10400,0
20250117,130000,568084770,10400,10400,10400,10400,15
20250117,125900,567928770,10400,10400,10400,10400,0
20250117,125800,567928770,10400,10400,10400,10400,5
20250117,125700,567876770,10410,10400,10410,10390,105
20250117,125600,566784760,10400,10400,10400,10400,50
20250117,125500,566264760,10400,10360,10400,10360,441
20250117,125400,561695920,10360,10360,10360,10360,235
20250117,125300,559261320,10360,10360,10360,10360,0
20250117,125200,559261320,10360,10380,10380,10360,200
20250117,125100,557187460,10400,10400,10400,10400,2
20250117,125000,557166660,10400,10400,10400,10400,25
20250117,124900,556906660,10400,10400,10400,10400,5
20250117,124800,556854660,10400,10400,10400,10400,53
20250117,124700,556303460,10400,10400,10400,10400,53
20250117,124600,555752260,10400,10400,10400,10400,0
20250117,124500,555752260,10400,10400,10400,10400,0
20250117,124400,555752260,10400,10400,10400,10400,0
20250117,124300,555752260,10400,10400,10400,10400,0
20250117,124200,555752260,10400,10400,10400,10400,1
20250117,124100,555741860,10360,10360,10360,10360,81
20250117,124000,554902700,10360,10370,10370,10360,1470
20250117,123900,539673450,10370,10370,10370,10370,55
20250117,123800,539103100,10370,10370,10370,10370,0
20250117,123700,539103100,10370,10370,10370,10370,118
20250117,123600,537879440,10370,10370,10370,10370,0
20250117,123500,537879440,10370,10370,10370,10370,623
20250117,123400,531418930,10370,10370,10370,10370,1
20250117,123300,531408560,10380,10380,10380,10380,4
20250117,123200,531367040,10380,10380,10380,10380,0
20250117,123100,531367040,10380,10380,10380,10380,13
20250117,123000,531232100,10380,10380,10380,10380,0
20250117,122900,531232100,10380,10380,10380,10380,1
20250117,122800,531221720,10380,10380,10380,10380,61
20250117,122700,530588540,10390,10390,10390,10390,0
20250117,122600,530588540,10390,10380,10390,10380,40
20250117,122500,530173330,10400,10400,10400,10400,0
20250117,122400,530173330,10400,10370,10400,10370,161
20250117,122300,528502160,10370,10370,10370,10370,0
20250117,122200,528502160,10370,10370,10370,10370,0
20250117,122100,528502160,10370,10370,10370,10370,0
20250117,122000,528502160,10370,10370,10370,10370,225
20250117,121900,526168910,10370,10370,10370,10370,0
20250117,121800,526168910,10370,10370,10370,10370,31
20250117,121700,525847440,10370,10370,10370,10370,0
20250117,121600,525847440,10370,10380,10380,10370,184
20250117,121500,523937820,10380,10380,10380,10380,0
20250117,121400,523937820,10380,10380,10380,10380,54
20250117,121300,523377300,10380,10380,10380,10380,63
20250117,121200,522723360,10380,10380,10380,10380,12
20250117,121100,522598800,10380,10380,10380,10380,0
20250117,121000,522598800,10380,10380,10380,10380,872
20250117,120900,513547440,10380,10380,10380,10380,0
20250117,120800,513547440,10380,10380,10380,10380,4
20250117,120700,513505920,10380,10380,10380,10380,9
20250117,120600,513412500,10370,10370,10370,10370,75
20250117,120500,512634750,10360,10360,10360,10360,50
20250117,120400,512116750,10360,10370,10370,10360,200
20250117,120300,510043810,10380,10380,10380,10370,48
20250117,120200,509545770,10380,10380,10380,10380,0
20250117,120100,509545770,10380,10380,10380,10380,0
20250117,120000,509545770,10380,10380,10380,10380,1
20250117,115900,509535390,10410,10410,10410,10410,0
20250117,115800,509535390,10410,10410,10410,10410,0
20250117,115700,509535390,10410,10380,10410,10380,95
20250117,115600,508546740,10360,10370,10370,10360,581
20250117,115500,502522070,10380,10380,10380,10380,1
20250117,115400,502511690,10380,10380,10380,10380,0
20250117,115300,502511690,10380,10380,10380,10380,0
20250117,115200,502511690,10380,10380,10380,10380,0
20250117,115100,502511690,10380,10380,10380,10380,0
20250117,115000,502511690,10380,10380,10380,10380,0
20250117,114900,502511690,10380,10380,10380,10380,5
20250117,114800,502459790,10380,10380,10380,10380,0
20250117,114700,502459790,10380,10380,10380,10380,1
20250117,114600,502449410,10360,10380,10380,10360,510
20250117,114500,497163300,10380,10380,10380,10380,101
20250117,114400,496114920,10380,10380,10380,10380,10
20250117,114300,496011120,10380,10380,10380,10380,0
20250117,114200,496011120,10380,10370,10380,10370,10
20250117,114100,495907330,10420,10420,10420,10420,0
20250117,114000,495907330,10420,10420,10420,10420,7
20250117,113900,495834390,10420,10420,10420,10420,0
20250117,113800,495834390,10420,10360,10420,10360,17
20250117,113700,495657910,10360,10390,10390,10330,1925
20250117,113600,475736370,10400,10430,10430,10400,82
20250117,113500,474883540,10430,10430,10430,10430,100
20250117,113400,473840540,10440,10420,10440,10420,50
20250117,113300,473319520,10430,10400,10430,10400,455
20250117,113200,468583530,10400,10370,10400,10370,2
20250117,113100,468562760,10400,10400,10400,10400,0
20250117,113000,468562760,10400,10400,10400,10400,0
20250117,112900,468562760,10400,10400,10400,10400,0
20250117,112800,468562760,10400,10400,10400,10400,1
20250117,112700,468552360,10390,10380,10390,10360,647
20250117,112600,461843890,10360,10360,10360,10360,0
20250117,112500,461843890,10360,10360,10360,10360,76
20250117,112400,461056530,10360,10360,10360,10360,0
20250117,112300,461056530,10360,10360,10360,10360,41
20250117,112200,460631770,10360,10360,10360,10360,5
20250117,112100,460579970,10350,10350,10350,10350,0
20250117,112000,460579970,10350,10350,10350,10350,0
20250117,111900,460579970,10350,10350,10350,10350,0
20250117,111800,460579970,10350,10350,10350,10350,0
20250117,111700,460579970,10350,10350,10360,10350,3542
20250117,111600,423918360,10360,10360,10360,10360,0
20250117,111500,423918360,10360,10360,10360,10360,1
20250117,111400,423908000,10390,10390,10390,10390,0
20250117,111300,423908000,10390,10390,10390,10390,0
20250117,111200,423908000,10390,10390,10390,10390,1
20250117,111100,423897610,10340,10340,10340,10340,0
20250117,111000,423897610,10340,10340,10340,10340,10
20250117,110900,423794210,10340,10390,10390,10340,18
20250117,110800,423608040,10390,10380,10390,10380,212
20250117,110700,421405510,10380,10380,10380,10380,1
20250117,110600,421395130,10390,10390,10390,10390,20
20250117,110500,421187330,10340,10350,10370,10340,2028
20250117,110400,400205130,10350,10360,10360,10350,30
20250117,110300,399894350,10360,10360,10360,10360,692
20250117,110200,392725230,10360,10360,10360,10360,579
20250117,110100,386726790,10360,10360,10360,10360,0
20250117,110000,386726790,10360,10360,10360,10360,24
20250117,105900,386478150,10370,10370,10370,10370,10
20250117,105800,386374450,10380,10370,10380,10370,43
20250117,105700,385928510,10370,10370,10370,10370,19
20250117,105600,385731480,10370,10370,10370,10370,18
20250117,105500,385544820,10390,10390,10390,10390,0
20250117,105400,385544820,10390,10390,10390,10390,2
20250117,105300,385524040,10370,10370,10370,10370,0
20250117,105200,385524040,10370,10370,10370,10370,26
20250117,105100,385254420,10370,10370,10370,10370,1
20250117,105000,385244050,10370,10370,10370,10370,200
20250117,104900,383170050,10360,10370,10370,10360,555
20250117,104800,377414870,10370,10370,10370,10370,147
20250117,104700,375890480,10370,10370,10370,10370,5
20250117,104600,375838630,10370,10360,10370,10360,250
20250117,104500,373246630,10360,10360,10360,10360,13
20250117,104400,373111950,10370,10370,10370,10370,5
20250117,104300,373060100,10370,10370,10370,10370,1
20250117,104200,373049730,10370,10370,10370,10370,310
20250117,104100,369835030,10360,10360,10360,10360,130
20250117,104000,368488230,10360,10370,10370,10360,3
20250117,103900,368457140,10370,10370,10370,10370,32
20250117,103800,368125300,10360,10380,10380,10360,2126
20250117,103700,346080690,10380,10380,10380,10380,60
20250117,103600,345457890,10380,10380,10380,10380,92
20250117,103500,344502930,10380,10380,10380,10380,23
20250117,103400,344264190,10380,10380,10380,10380,22
20250117,103300,344035830,10370,10370,10370,10370,0
20250117,103200,344035830,10370,10370,10370,10370,0
20250117,103100,344035830,10370,10370,10370,10370,5
20250117,103000,343983980,10400,10400,10400,10400,0
20250117,102900,343983980,10400,10400,10400,10400,1
20250117,102800,343973580,10360,10360,10360,10360,187
20250117,102700,342036260,10420,10420,10420,10420,0
20250117,102600,342036260,10420,10420,10420,10420,0
20250117,102500,342036260,10420,10400,10420,10400,101
20250117,102400,340985160,10390,10390,10390,10390,100
20250117,102300,339946160,10390,10380,10390,10360,1201
20250117,102200,327477920,10390,10390,10390,10390,5
20250117,102100,327425970,10390,10350,10390,10350,289
20250117,102000,324434420,10390,10350,10390,10350,75
20250117,101900,323658090,10390,10390,10390,10340,32
20250117,101800,323325660,10340,10360,10390,10340,13
20250117,101700,323191170,10340,10340,10340,10340,0
20250117,101600,323191170,10340,10340,10340,10330,560
20250117,101500,317401940,10340,10350,10350,10340,103
20250117,101400,316336770,10350,10350,10350,10350,94
20250117,101300,315363870,10350,10350,10350,10350,150
20250117,101200,313811370,10390,10350,10390,10340,221
20250117,101100,311525120,10400,10400,10400,10400,1
20250117,101000,311514720,10400,10360,10400,10360,104
20250117,100900,310435120,10360,10350,10360,10350,14
20250117,100800,310290210,10350,10350,10350,10350,1
20250117,100700,310279860,10340,10340,10340,10340,1
20250117,100600,310269520,10340,10360,10360,10340,5
20250117,100500,310217780,10320,10310,10350,10310,1013
20250117,100400,299759990,10310,10320,10330,10310,501
20250117,100300,294591310,10330,10330,10330,10330,6
20250117,100200,294529330,10330,10310,10330,10310,52
20250117,100100,293993170,10300,10360,10370,10300,5498
20250117,100000,237281230,10360,10360,10360,10360,2
20250117,095900,237260510,10360,10360,10360,10350,949
20250117,095800,227431250,10360,10370,10370,10360,600
20250117,095700,221210060,10370,10380,10380,10370,153
20250117,095600,219623350,10370,10380,10380,10370,144
20250117,095500,218128970,10380,10380,10380,10380,98
20250117,095400,217111730,10380,10380,10380,10380,2
20250117,095300,217090970,10380,10380,10380,10380,207
20250117,095200,214942310,10390,10400,10400,10390,7
20250117,095100,214869560,10380,10380,10380,10380,0
20250117,095000,214869560,10380,10390,10430,10370,84
20250117,094900,213997790,10370,10370,10370,10370,0
20250117,094800,213997790,10370,10380,10430,10370,347
20250117,094700,210396080,10390,10430,10430,10390,3
20250117,094600,210364870,10430,10390,10430,10390,608
20250117,094500,204047660,10370,10370,10370,10370,1
20250117,094400,204037290,10390,10370,10390,10370,172
20250117,094300,202253370,10380,10380,10380,10380,369
20250117,094200,198423150,10400,10380,10400,10380,72
20250117,094100,197675770,10380,10390,10390,10380,640
20250117,094000,191031570,10380,10380,10380,10380,41
20250117,093900,190605990,10380,10380,10380,10380,66
20250117,093800,189920910,10370,10380,10380,10370,1284
20250117,093700,176598170,10390,10410,10410,10390,496
20250117,093600,171441580,10410,10410,10410,10410,3
20250117,093500,171410350,10410,10420,10420,10410,52
20250117,093400,170868930,10450,10440,10450,10440,50
20250117,093300,170346520,10450,10450,10450,10450,0
20250117,093200,170346520,10450,10430,10460,10430,115
20250117,093100,169144780,10430,10420,10430,10420,266
20250117,093000,166371150,10420,10420,10420,10420,4
20250117,092900,166329470,10400,10410,10410,10400,50
20250117,092800,165808980,10400,10410,10410,10400,19
20250117,092700,165611370,10420,10410,10420,10410,34
20250117,092600,165257410,10400,10410,10410,10400,50
20250117,092500,164737270,10400,10400,10400,10400,24
20250117,092400,164487670,10390,10410,10410,10390,2136
20250117,092300,142277350,10400,10410,10410,10400,30
20250117,092200,141965340,10420,10420,10420,10410,481
20250117,092100,136955400,10410,10430,10430,10410,245
20250117,092000,134403570,10430,10430,10430,10430,767
20250117,091900,126403760,10430,10430,10430,10430,4
20250117,091800,126362040,10430,10430,10430,10430,4
20250117,091700,126320320,10470,10440,10470,10440,123
20250117,091600,125036170,10430,10440,10440,10430,275
20250117,091500,122167230,10440,10420,10440,10420,232
20250117,091400,119747190,10420,10420,10420,10420,51
20250117,091300,119215770,10430,10430,10430,10430,7
20250117,091200,119142760,10400,10410,10440,10400,1398
20250117,091100,104599790,10410,10460,10470,10410,1287
20250117,091000,91168080,10470,10470,10470,10470,24
20250117,090900,90916800,10470,10470,10470,10470,250
20250117,090800,88299300,10450,10450,10450,10450,1
20250117,090700,88288850,10520,10460,10520,10450,381
20250117,090600,84307210,10450,10450,10460,10450,991
20250117,090500,73951010,10460,10480,10480,10460,1965
20250117,090400,53389740,10480,10470,10480,10470,356
20250117,090300,49659510,10480,10480,10480,10460,3
20250117,090200,49628090,10460,10490,10490,10460,1151
20250117,090100,37571000,10490,10510,10510,10490,279
20250117,090000,34642100,10510,10530,10530,10510,3291