KissMeData/260870/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,205800,101580160,12360,12360,12360,12360,1
20250107,205700,101580160,12360,12360,12360,12360,0
20250107,205600,101580160,12360,12360,12360,12360,0
20250107,205500,101580160,12360,12360,12360,12360,0
20250107,205400,101580160,12360,12360,12360,12360,0
20250107,205300,101580160,12360,12360,12360,12360,0
20250107,205200,101580160,12360,12360,12360,12360,0
20250107,205100,101580160,12360,12360,12360,12360,0
20250107,205000,101580160,12360,12360,12360,12360,0
20250107,204900,101580160,12360,12360,12360,12360,0
20250107,204800,101580160,12360,12360,12360,12360,0
20250107,204700,101580160,12360,12360,12360,12360,0
20250107,204600,101580160,12360,12360,12360,12360,0
20250107,204500,101580160,12360,12360,12360,12360,0
20250107,204400,101580160,12360,12360,12360,12360,0
20250107,204300,101580160,12360,12360,12360,12360,0
20250107,204200,101580160,12360,12360,12360,12360,0
20250107,204100,101580160,12360,12360,12360,12360,0
20250107,204000,101580160,12360,12360,12360,12360,0
20250107,203900,101580160,12360,12360,12360,12360,0
20250107,203800,101580160,12360,12360,12360,12360,0
20250107,203700,101580160,12360,12360,12360,12360,0
20250107,203600,101580160,12360,12360,12360,12360,0
20250107,203500,101580160,12360,12360,12360,12360,0
20250107,203400,101580160,12360,12360,12360,12360,0
20250107,203300,101580160,12360,12360,12360,12360,0
20250107,203200,101580160,12360,12360,12360,12360,0
20250107,203100,101580160,12360,12360,12360,12360,0
20250107,203000,101580160,12360,12360,12360,12360,0
20250107,202900,101580160,12360,12360,12360,12360,0
20250107,202800,101580160,12360,12360,12360,12360,1
20250107,202700,101580160,12360,12360,12360,12360,0
20250107,202600,101580160,12360,12360,12360,12360,0
20250107,202500,101580160,12360,12360,12360,12360,0
20250107,202400,101580160,12360,12360,12360,12360,0
20250107,202300,101580160,12360,12360,12360,12360,0
20250107,202200,101580160,12360,12360,12360,12360,0
20250107,202100,101580160,12360,12360,12360,12360,0
20250107,202000,101580160,12360,12360,12360,12360,0
20250107,201900,101580160,12360,12360,12360,12360,0
20250107,201800,101580160,12360,12360,12360,12360,0
20250107,201700,101580160,12360,12360,12360,12360,0
20250107,201600,101580160,12360,12360,12360,12360,0
20250107,201500,101580160,12360,12360,12360,12360,0
20250107,201400,101580160,12360,12360,12360,12360,0
20250107,201300,101580160,12360,12360,12360,12360,0
20250107,201200,101580160,12360,12360,12360,12360,0
20250107,201100,101580160,12360,12360,12360,12360,0
20250107,201000,101580160,12360,12360,12360,12360,0
20250107,200900,101580160,12360,12360,12360,12360,0
20250107,200800,101580160,12360,12360,12360,12360,0
20250107,200700,101580160,12360,12360,12360,12360,0
20250107,200600,101580160,12360,12360,12360,12360,0
20250107,200500,101580160,12360,12360,12360,12360,0
20250107,200400,101580160,12360,12360,12360,12360,0
20250107,200300,101580160,12360,12360,12360,12360,0
20250107,200200,101580160,12360,12360,12360,12360,0
20250107,200100,101580160,12360,12360,12360,12360,0
20250107,200000,101580160,12360,12360,12360,12360,0
20250107,195900,101580160,12360,12360,12360,12360,0
20250107,195800,101580160,12360,12360,12360,12360,1
20250107,195700,101580160,12360,12360,12360,12360,0
20250107,195600,101580160,12360,12360,12360,12360,0
20250107,195500,101580160,12360,12360,12360,12360,0
20250107,195400,101580160,12360,12360,12360,12360,0
20250107,195300,101580160,12360,12360,12360,12360,0
20250107,195200,101580160,12360,12360,12360,12360,0
20250107,195100,101580160,12360,12360,12360,12360,0
20250107,195000,101580160,12360,12360,12360,12360,0
20250107,194900,101580160,12360,12360,12360,12360,0
20250107,194800,101580160,12360,12360,12360,12360,0
20250107,194700,101580160,12360,12360,12360,12360,0
20250107,194600,101580160,12360,12360,12360,12360,0
20250107,194500,101580160,12360,12360,12360,12360,0
20250107,194400,101580160,12360,12360,12360,12360,0
20250107,194300,101580160,12360,12360,12360,12360,0
20250107,194200,101580160,12360,12360,12360,12360,0
20250107,194100,101580160,12360,12360,12360,12360,0
20250107,194000,101580160,12360,12360,12360,12360,0
20250107,193900,101580160,12360,12360,12360,12360,0
20250107,193800,101580160,12360,12360,12360,12360,0
20250107,193700,101580160,12360,12360,12360,12360,0
20250107,193600,101580160,12360,12360,12360,12360,0
20250107,193500,101580160,12360,12360,12360,12360,0
20250107,193400,101580160,12360,12360,12360,12360,0
20250107,193300,101580160,12360,12360,12360,12360,0
20250107,193200,101580160,12360,12360,12360,12360,0
20250107,193100,101580160,12360,12360,12360,12360,0
20250107,193000,101580160,12360,12360,12360,12360,0
20250107,192900,101580160,12360,12360,12360,12360,0
20250107,192800,101580160,12360,12360,12360,12360,1
20250107,192700,101580160,12360,12360,12360,12360,0
20250107,192600,101580160,12360,12360,12360,12360,0
20250107,192500,101580160,12360,12360,12360,12360,0
20250107,192400,101580160,12360,12360,12360,12360,0
20250107,192300,101580160,12360,12360,12360,12360,0
20250107,192200,101580160,12360,12360,12360,12360,0
20250107,192100,101580160,12360,12360,12360,12360,0
20250107,192000,101580160,12360,12360,12360,12360,0
20250107,191900,101580160,12360,12360,12360,12360,0
20250107,191800,101580160,12360,12360,12360,12360,0
20250107,191700,101580160,12360,12360,12360,12360,0
20250107,191600,101580160,12360,12360,12360,12360,0
20250107,191500,101580160,12360,12360,12360,12360,0
20250107,191400,101580160,12360,12360,12360,12360,0
20250107,191300,101580160,12360,12360,12360,12360,0
20250107,191200,101580160,12360,12360,12360,12360,0
20250107,191100,101580160,12360,12360,12360,12360,0
20250107,191000,101580160,12360,12360,12360,12360,0
20250107,190900,101580160,12360,12360,12360,12360,0
20250107,190800,101580160,12360,12360,12360,12360,0
20250107,190700,101580160,12360,12360,12360,12360,0
20250107,190600,101580160,12360,12360,12360,12360,0
20250107,190500,101580160,12360,12360,12360,12360,0
20250107,190400,101580160,12360,12360,12360,12360,0
20250107,190300,101580160,12360,12360,12360,12360,0
20250107,190200,101580160,12360,12360,12360,12360,0
20250107,190100,101580160,12360,12360,12360,12360,0
20250107,190000,101580160,12360,12360,12360,12360,0
20250107,185900,101580160,12360,12360,12360,12360,0
20250107,185800,101580160,12360,12360,12360,12360,1
20250107,185700,101580160,12360,12360,12360,12360,0
20250107,185600,101580160,12360,12360,12360,12360,0
20250107,185500,101580160,12360,12360,12360,12360,0
20250107,185400,101580160,12360,12360,12360,12360,0
20250107,185300,101580160,12360,12360,12360,12360,0
20250107,185200,101580160,12360,12360,12360,12360,0
20250107,185100,101580160,12360,12360,12360,12360,0
20250107,185000,101580160,12360,12360,12360,12360,0
20250107,184900,101580160,12360,12360,12360,12360,0
20250107,184800,101580160,12360,12360,12360,12360,0
20250107,184700,101580160,12360,12360,12360,12360,0
20250107,184600,101580160,12360,12360,12360,12360,0
20250107,184500,101580160,12360,12360,12360,12360,0
20250107,184400,101580160,12360,12360,12360,12360,0
20250107,184300,101580160,12360,12360,12360,12360,0
20250107,184200,101580160,12360,12360,12360,12360,0
20250107,184100,101580160,12360,12360,12360,12360,0
20250107,184000,101580160,12360,12360,12360,12360,0
20250107,183900,101580160,12360,12360,12360,12360,0
20250107,183800,101580160,12360,12360,12360,12360,0
20250107,183700,101580160,12360,12360,12360,12360,0
20250107,183600,101580160,12360,12360,12360,12360,0
20250107,183500,101580160,12360,12360,12360,12360,0
20250107,183400,101580160,12360,12360,12360,12360,0
20250107,183300,101580160,12360,12360,12360,12360,0
20250107,183200,101580160,12360,12360,12360,12360,0
20250107,183100,101580160,12360,12360,12360,12360,0
20250107,183000,101580160,12360,12360,12360,12360,0
20250107,182900,101580160,12360,12360,12360,12360,0
20250107,182800,101580160,12360,12360,12360,12360,1
20250107,182700,101580160,12360,12360,12360,12360,0
20250107,182600,101580160,12360,12360,12360,12360,0
20250107,182500,101580160,12360,12360,12360,12360,0
20250107,182400,101580160,12360,12360,12360,12360,0
20250107,182300,101580160,12360,12360,12360,12360,0
20250107,182200,101580160,12360,12360,12360,12360,0
20250107,182100,101580160,12360,12360,12360,12360,0
20250107,182000,101580160,12360,12360,12360,12360,0
20250107,181900,101580160,12360,12360,12360,12360,0
20250107,181800,101580160,12360,12360,12360,12360,0
20250107,181700,101580160,12360,12360,12360,12360,0
20250107,181600,101580160,12360,12360,12360,12360,0
20250107,181500,101580160,12360,12360,12360,12360,0
20250107,181400,101580160,12360,12360,12360,12360,0
20250107,181300,101580160,12360,12360,12360,12360,0
20250107,181200,101580160,12360,12360,12360,12360,0
20250107,181100,101580160,12360,12360,12360,12360,0
20250107,181000,101580160,12360,12360,12360,12360,0
20250107,180900,101580160,12360,12360,12360,12360,0
20250107,180800,101580160,12360,12360,12360,12360,0
20250107,180700,101580160,12360,12360,12360,12360,0
20250107,180600,101580160,12360,12360,12360,12360,0
20250107,180500,101580160,12360,12360,12360,12360,0
20250107,180400,101580160,12360,12360,12360,12360,0
20250107,180300,101580160,12360,12360,12360,12360,0
20250107,180200,101580160,12360,12360,12360,12360,0
20250107,180100,101580160,12360,12360,12360,12360,0
20250107,180000,101580160,12360,12360,12360,12360,0
20250107,175900,101580160,12360,12360,12360,12360,0
20250107,175800,101580160,12360,12360,12360,12360,1
20250107,175700,101580160,12360,12360,12360,12360,0
20250107,175600,101580160,12360,12360,12360,12360,0
20250107,175500,101580160,12360,12360,12360,12360,0
20250107,175400,101580160,12360,12360,12360,12360,0
20250107,175300,101580160,12360,12360,12360,12360,0
20250107,175200,101580160,12360,12360,12360,12360,0
20250107,175100,101580160,12360,12360,12360,12360,0
20250107,175000,101580160,12360,12360,12360,12360,0
20250107,174900,101580160,12360,12360,12360,12360,0
20250107,174800,101580160,12360,12360,12360,12360,0
20250107,174700,101580160,12360,12360,12360,12360,0
20250107,174600,101580160,12360,12360,12360,12360,0
20250107,174500,101580160,12360,12360,12360,12360,0
20250107,174400,101580160,12360,12360,12360,12360,0
20250107,174300,101580160,12360,12360,12360,12360,0
20250107,174200,101580160,12360,12360,12360,12360,0
20250107,174100,101580160,12360,12360,12360,12360,0
20250107,174000,101580160,12360,12360,12360,12360,0
20250107,173900,101580160,12360,12360,12360,12360,0
20250107,173800,101580160,12360,12360,12360,12360,0
20250107,173700,101580160,12360,12360,12360,12360,0
20250107,173600,101580160,12360,12360,12360,12360,0
20250107,173500,101580160,12360,12360,12360,12360,0
20250107,173400,101580160,12360,12360,12360,12360,0
20250107,173300,101580160,12360,12360,12360,12360,0
20250107,173200,101580160,12360,12360,12360,12360,0
20250107,173100,101580160,12360,12360,12360,12360,0
20250107,173000,101580160,12360,12360,12360,12360,0
20250107,172900,101580160,12360,12360,12360,12360,0
20250107,172800,101580160,12360,12360,12360,12360,1
20250107,172700,101580160,12360,12360,12360,12360,0
20250107,172600,101580160,12360,12360,12360,12360,0
20250107,172500,101580160,12360,12360,12360,12360,0
20250107,172400,101580160,12360,12360,12360,12360,0
20250107,172300,101580160,12360,12360,12360,12360,0
20250107,172200,101580160,12360,12360,12360,12360,0
20250107,172100,101580160,12360,12360,12360,12360,0
20250107,172000,101580160,12360,12360,12360,12360,0
20250107,171900,101580160,12360,12360,12360,12360,0
20250107,171800,101580160,12360,12360,12360,12360,0
20250107,171700,101580160,12360,12360,12360,12360,0
20250107,171600,101580160,12360,12360,12360,12360,0
20250107,171500,101580160,12360,12360,12360,12360,0
20250107,171400,101580160,12360,12360,12360,12360,0
20250107,171300,101580160,12360,12360,12360,12360,0
20250107,171200,101580160,12360,12360,12360,12360,0
20250107,171100,101580160,12360,12360,12360,12360,0
20250107,171000,101580160,12360,12360,12360,12360,0
20250107,170900,101580160,12360,12360,12360,12360,0
20250107,170800,101580160,12360,12360,12360,12360,0
20250107,170700,101580160,12360,12360,12360,12360,0
20250107,170600,101580160,12360,12360,12360,12360,0
20250107,170500,101580160,12360,12360,12360,12360,0
20250107,170400,101580160,12360,12360,12360,12360,0
20250107,170300,101580160,12360,12360,12360,12360,0
20250107,170200,101580160,12360,12360,12360,12360,0
20250107,170100,101580160,12360,12360,12360,12360,0
20250107,170000,101580160,12360,12360,12360,12360,0
20250107,165900,101580160,12360,12360,12360,12360,0
20250107,165800,101580160,12360,12360,12360,12360,1
20250107,165700,101580160,12360,12360,12360,12360,0
20250107,165600,101580160,12360,12360,12360,12360,0
20250107,165500,101580160,12360,12360,12360,12360,0
20250107,165400,101580160,12360,12360,12360,12360,0
20250107,165300,101580160,12360,12360,12360,12360,0
20250107,165200,101580160,12360,12360,12360,12360,0
20250107,165100,101580160,12360,12360,12360,12360,0
20250107,165000,101580160,12360,12360,12360,12360,0
20250107,164900,101580160,12360,12360,12360,12360,0
20250107,164800,101580160,12360,12360,12360,12360,0
20250107,164700,101580160,12360,12360,12360,12360,0
20250107,164600,101580160,12360,12360,12360,12360,0
20250107,164500,101580160,12360,12360,12360,12360,0
20250107,164400,101580160,12360,12360,12360,12360,0
20250107,164300,101580160,12360,12360,12360,12360,0
20250107,164200,101580160,12360,12360,12360,12360,0
20250107,164100,101580160,12360,12360,12360,12360,0
20250107,164000,101580160,12360,12360,12360,12360,0
20250107,163900,101580160,12360,12360,12360,12360,0
20250107,163800,101580160,12360,12360,12360,12360,0
20250107,163700,101580160,12360,12360,12360,12360,0
20250107,163600,101580160,12360,12360,12360,12360,0
20250107,163500,101580160,12360,12360,12360,12360,0
20250107,163400,101580160,12360,12360,12360,12360,0
20250107,163300,101580160,12360,12360,12360,12360,0
20250107,163200,101580160,12360,12360,12360,12360,0
20250107,163100,101580160,12360,12360,12360,12360,0
20250107,163000,101580160,12360,12360,12360,12360,0
20250107,162900,101580160,12360,12360,12360,12360,0
20250107,162800,101580160,12360,12360,12360,12360,1
20250107,162700,101580160,12360,12360,12360,12360,0
20250107,162600,101580160,12360,12360,12360,12360,0
20250107,162500,101580160,12360,12360,12360,12360,0
20250107,162400,101580160,12360,12360,12360,12360,0
20250107,162300,101580160,12360,12360,12360,12360,0
20250107,162200,101580160,12360,12360,12360,12360,0
20250107,162100,101580160,12360,12360,12360,12360,0
20250107,162000,101580160,12360,12360,12360,12360,0
20250107,161900,101580160,12360,12360,12360,12360,0
20250107,161800,101580160,12360,12360,12360,12360,0
20250107,161700,101580160,12360,12360,12360,12360,0
20250107,161600,101580160,12360,12360,12360,12360,0
20250107,161500,101580160,12360,12360,12360,12360,0
20250107,161400,101580160,12360,12360,12360,12360,0
20250107,161300,101580160,12360,12360,12360,12360,0
20250107,161200,101580160,12360,12360,12360,12360,0
20250107,161100,101580160,12360,12360,12360,12360,0
20250107,161000,101580160,12360,12360,12360,12360,0
20250107,160900,101580160,12360,12360,12360,12360,0
20250107,160800,101580160,12360,12360,12360,12360,0
20250107,160700,101580160,12360,12360,12360,12360,0
20250107,160600,101580160,12360,12360,12360,12360,0
20250107,160500,101580160,12360,12360,12360,12360,0
20250107,160400,101580160,12360,12360,12360,12360,0
20250107,160300,101580160,12360,12360,12360,12360,0
20250107,160200,101580160,12360,12360,12360,12360,0
20250107,160100,101580160,12360,12360,12360,12360,0
20250107,160000,101580160,12360,12360,12360,12360,0
20250107,155900,101580160,12360,12360,12360,12360,0
20250107,155800,101580160,12360,12360,12360,12360,1
20250107,155700,101580160,12360,12360,12360,12360,0
20250107,155600,101580160,12360,12360,12360,12360,0
20250107,155500,101580160,12360,12360,12360,12360,0
20250107,155400,101580160,12360,12360,12360,12360,0
20250107,155300,101580160,12360,12360,12360,12360,0
20250107,155200,101580160,12360,12360,12360,12360,0
20250107,155100,101580160,12360,12360,12360,12360,0
20250107,155000,101580160,12360,12360,12360,12360,0
20250107,154900,101580160,12360,12360,12360,12360,0
20250107,154800,101580160,12360,12360,12360,12360,0
20250107,154700,101580160,12360,12360,12360,12360,0
20250107,154600,101580160,12360,12360,12360,12360,0
20250107,154500,101580160,12360,12360,12360,12360,0
20250107,154400,101580160,12360,12360,12360,12360,0
20250107,154300,101580160,12360,12360,12360,12360,0
20250107,154200,101580160,12360,12360,12360,12360,0
20250107,154100,101580160,12360,12360,12360,12360,0
20250107,154000,101580160,12360,12360,12360,12360,0
20250107,153900,101580160,12360,12360,12360,12360,0
20250107,153800,101580160,12360,12360,12360,12360,0
20250107,153700,101580160,12360,12360,12360,12360,0
20250107,153600,101580160,12360,12360,12360,12360,0
20250107,153500,101580160,12360,12360,12360,12360,0
20250107,153400,101580160,12360,12360,12360,12360,0
20250107,153300,101580160,12360,12360,12360,12360,0
20250107,153200,101580160,12360,12360,12360,12360,0
20250107,153100,101580160,12360,12360,12360,12360,0
20250107,153000,101580160,12360,12360,12360,12360,0
20250107,152900,101580160,12360,12360,12360,12360,0
20250107,152800,101580160,12360,12360,12360,12360,0
20250107,152700,101580160,12360,12360,12360,12360,0
20250107,152600,101580160,12360,12360,12360,12360,0
20250107,152500,101580160,12360,12360,12360,12360,0
20250107,152400,101580160,12360,12360,12360,12360,0
20250107,152300,101580160,12360,12360,12360,12360,0
20250107,152200,101580160,12360,12360,12360,12360,0
20250107,152100,101580160,12360,12360,12360,12360,0
20250107,152000,101580160,12360,12360,12360,12360,0
20250107,151900,101580160,12360,12360,12360,12360,0
20250107,151800,101580160,12360,12360,12360,12360,0
20250107,151700,101580160,12360,12360,12360,12360,0
20250107,151600,101580160,12360,12360,12360,12360,0
20250107,151500,101580160,12360,12360,12360,12360,0
20250107,151400,101580160,12360,12360,12360,12360,0
20250107,151300,101580160,12360,12360,12360,12360,0
20250107,151200,101580160,12360,12360,12360,12360,0
20250107,151100,101580160,12360,12360,12360,12360,0
20250107,151000,101580160,12360,12360,12360,12360,0
20250107,150900,101580160,12360,12360,12360,12360,0
20250107,150800,101580160,12360,12360,12360,12360,0
20250107,150700,101580160,12360,12360,12360,12360,0
20250107,150600,101580160,12360,12360,12360,12360,0
20250107,150500,101580160,12360,12360,12360,12360,0
20250107,150400,101580160,12360,12360,12360,12360,0
20250107,150300,101580160,12360,12360,12360,12360,0
20250107,150200,101580160,12360,12360,12360,12360,0
20250107,150100,101580160,12360,12360,12360,12360,0
20250107,150000,101580160,12360,12360,12360,12360,0
20250107,145900,101580160,12360,12360,12360,12360,0
20250107,145800,101580160,12360,12360,12360,12360,0
20250107,145700,101580160,12360,12360,12360,12360,0
20250107,145600,101580160,12360,12360,12360,12360,0
20250107,145500,101580160,12360,12360,12360,12360,0
20250107,145400,101580160,12360,12360,12360,12360,0
20250107,145300,101580160,12360,12360,12360,12360,0
20250107,145200,101580160,12360,12360,12360,12360,0
20250107,145100,101580160,12360,12360,12360,12360,1
20250107,145000,101567800,12360,12360,12360,12360,0
20250107,144900,101567800,12360,12360,12360,12360,100
20250107,144800,100331800,12360,12360,12360,12360,0
20250107,144700,100331800,12360,12360,12360,12360,0
20250107,144600,100331800,12360,12360,12360,12360,0
20250107,144500,100331800,12360,12360,12360,12360,0
20250107,144400,100331800,12360,12360,12360,12360,17
20250107,144300,100121680,12360,12360,12360,12360,23
20250107,144200,99837400,12370,12370,12370,12370,0
20250107,144100,99837400,12370,12370,12370,12370,0
20250107,144000,99837400,12370,12370,12370,12370,0
20250107,143900,99837400,12370,12370,12370,12370,0
20250107,143800,99837400,12370,12370,12370,12370,0
20250107,143700,99837400,12370,12370,12370,12370,0
20250107,143600,99837400,12370,12370,12370,12370,0
20250107,143500,99837400,12370,12370,12370,12370,0
20250107,143400,99837400,12370,12370,12370,12370,0
20250107,143300,99837400,12370,12370,12370,12370,0
20250107,143200,99837400,12370,12370,12370,12370,0
20250107,143100,99837400,12370,12370,12370,12370,0
20250107,143000,99837400,12370,12370,12370,12370,0
20250107,142900,99837400,12370,12370,12370,12370,0
20250107,142800,99837400,12370,12370,12370,12370,0
20250107,142700,99837400,12370,12370,12370,12370,0
20250107,142600,99837400,12370,12370,12370,12370,0
20250107,142500,99837400,12370,12370,12370,12370,0
20250107,142400,99837400,12370,12370,12370,12370,0
20250107,142300,99837400,12370,12370,12370,12370,0
20250107,142200,99837400,12370,12370,12370,12370,0
20250107,142100,99837400,12370,12370,12370,12370,0
20250107,142000,99837400,12370,12370,12370,12370,0
20250107,141900,99837400,12370,12370,12370,12370,0
20250107,141800,99837400,12370,12370,12370,12370,0
20250107,141700,99837400,12370,12370,12370,12370,0
20250107,141600,99837400,12370,12370,12370,12370,0
20250107,141500,99837400,12370,12370,12370,12370,0
20250107,141400,99837400,12370,12370,12370,12370,100
20250107,141300,98600400,12370,12370,12370,12370,1
20250107,141200,98588030,12300,12300,12300,12300,0
20250107,141100,98588030,12300,12300,12300,12300,0
20250107,141000,98588030,12300,12330,12330,12300,4
20250107,140900,98538740,12370,12370,12370,12370,0
20250107,140800,98538740,12370,12370,12370,12370,0
20250107,140700,98538740,12370,12370,12370,12370,0
20250107,140600,98538740,12370,12370,12370,12370,0
20250107,140500,98538740,12370,12370,12370,12370,0
20250107,140400,98538740,12370,12370,12370,12370,0
20250107,140300,98538740,12370,12370,12370,12370,0
20250107,140200,98538740,12370,12370,12370,12370,0
20250107,140100,98538740,12370,12370,12370,12370,0
20250107,140000,98538740,12370,12370,12370,12370,0
20250107,135900,98538740,12370,12370,12370,12370,0
20250107,135800,98538740,12370,12370,12370,12370,0
20250107,135700,98538740,12370,12370,12370,12370,0
20250107,135600,98538740,12370,12370,12370,12370,0
20250107,135500,98538740,12370,12370,12370,12370,0
20250107,135400,98538740,12370,12370,12370,12370,0
20250107,135300,98538740,12370,12370,12370,12370,0
20250107,135200,98538740,12370,12370,12370,12370,0
20250107,135100,98538740,12370,12360,12370,12300,141
20250107,135000,96803860,12370,12370,12370,12370,0
20250107,134900,96803860,12370,12370,12370,12370,4
20250107,134800,96754380,12370,12370,12370,12370,1
20250107,134700,96742010,12360,12360,12360,12360,2
20250107,134600,96717290,12360,12360,12360,12360,0
20250107,134500,96717290,12360,12360,12360,12360,0
20250107,134400,96717290,12360,12360,12360,12360,0
20250107,134300,96717290,12360,12360,12360,12360,0
20250107,134200,96717290,12360,12360,12360,12360,1
20250107,134100,96704930,12370,12370,12370,12370,0
20250107,134000,96704930,12370,12370,12370,12370,0
20250107,133900,96704930,12370,12370,12370,12370,0
20250107,133800,96704930,12370,12370,12370,12370,1
20250107,133700,96692560,12350,12350,12350,12350,0
20250107,133600,96692560,12350,12350,12350,12350,0
20250107,133500,96692560,12350,12350,12350,12350,0
20250107,133400,96692560,12350,12350,12350,12350,0
20250107,133300,96692560,12350,12350,12350,12350,0
20250107,133200,96692560,12350,12350,12350,12350,0
20250107,133100,96692560,12350,12340,12350,12340,189
20250107,133000,94359310,12300,12300,12300,12300,0
20250107,132900,94359310,12300,12300,12300,12300,13
20250107,132800,94199410,12300,12300,12300,12300,500
20250107,132700,88049410,12300,12300,12300,12300,0
20250107,132600,88049410,12300,12300,12300,12300,0
20250107,132500,88049410,12300,12300,12300,12300,0
20250107,132400,88049410,12300,12300,12300,12300,3
20250107,132300,88012510,12300,12300,12300,12300,0
20250107,132200,88012510,12300,12300,12300,12300,0
20250107,132100,88012510,12300,12300,12300,12300,0
20250107,132000,88012510,12300,12300,12300,12300,0
20250107,131900,88012510,12300,12300,12300,12300,0
20250107,131800,88012510,12300,12300,12300,12300,2
20250107,131700,87987910,12300,12300,12300,12300,123
20250107,131600,86475010,12300,12300,12300,12300,0
20250107,131500,86475010,12300,12300,12300,12300,0
20250107,131400,86475010,12300,12300,12300,12300,3
20250107,131300,86438110,12300,12300,12300,12300,0
20250107,131200,86438110,12300,12300,12300,12300,1
20250107,131100,86425810,12300,12300,12300,12300,0
20250107,131000,86425810,12300,12300,12300,12300,0
20250107,130900,86425810,12300,12290,12300,12290,6
20250107,130800,86352060,12280,12280,12280,12280,0
20250107,130700,86352060,12280,12280,12280,12280,1
20250107,130600,86339780,12290,12280,12290,12280,15
20250107,130500,86155540,12280,12280,12280,12280,1
20250107,130400,86143260,12260,12270,12270,12260,21
20250107,130300,85885790,12290,12290,12290,12290,0
20250107,130200,85885790,12290,12290,12290,12290,0
20250107,130100,85885790,12290,12290,12290,12290,0
20250107,130000,85885790,12290,12290,12290,12290,0
20250107,125900,85885790,12290,12290,12290,12290,2
20250107,125800,85861210,12290,12290,12290,12290,0
20250107,125700,85861210,12290,12290,12290,12290,26
20250107,125600,85541670,12290,12290,12290,12290,0
20250107,125500,85541670,12290,12290,12290,12290,0
20250107,125400,85541670,12290,12290,12290,12290,0
20250107,125300,85541670,12290,12290,12290,12290,0
20250107,125200,85541670,12290,12290,12290,12290,5
20250107,125100,85480220,12290,12290,12290,12290,0
20250107,125000,85480220,12290,12290,12290,12290,0
20250107,124900,85480220,12290,12290,12290,12290,0
20250107,124800,85480220,12290,12290,12290,12290,0
20250107,124700,85480220,12290,12290,12290,12290,0
20250107,124600,85480220,12290,12290,12290,12290,0
20250107,124500,85480220,12290,12290,12290,12290,0
20250107,124400,85480220,12290,12290,12290,12290,0
20250107,124300,85480220,12290,12290,12290,12290,0
20250107,124200,85480220,12290,12290,12290,12290,0
20250107,124100,85480220,12290,12250,12290,12250,42
20250107,124000,84964080,12290,12290,12290,12290,1
20250107,123900,84951790,12250,12250,12250,12250,0
20250107,123800,84951790,12250,12250,12250,12250,0
20250107,123700,84951790,12250,12250,12250,12250,1
20250107,123600,84939540,12300,12300,12300,12300,0
20250107,123500,84939540,12300,12300,12300,12300,0
20250107,123400,84939540,12300,12300,12300,12300,0
20250107,123300,84939540,12300,12300,12300,12300,1
20250107,123200,84927240,12130,12130,12130,12130,0
20250107,123100,84927240,12130,12130,12130,12130,0
20250107,123000,84927240,12130,12250,12250,12130,80
20250107,122900,83956190,12300,12300,12300,12300,0
20250107,122800,83956190,12300,12300,12300,12300,1
20250107,122700,83943890,12300,12300,12300,12300,0
20250107,122600,83943890,12300,12300,12300,12300,0
20250107,122500,83943890,12300,12300,12300,12300,0
20250107,122400,83943890,12300,12300,12300,12300,1
20250107,122300,83931590,12140,12140,12140,12140,0
20250107,122200,83931590,12140,12140,12140,12140,0
20250107,122100,83931590,12140,12140,12140,12140,0
20250107,122000,83931590,12140,12140,12140,12140,0
20250107,121900,83931590,12140,12140,12140,12140,4
20250107,121800,83883030,12130,12290,12290,12130,400
20250107,121700,78999920,12330,12330,12330,12330,0
20250107,121600,78999920,12330,12330,12330,12330,0
20250107,121500,78999920,12330,12330,12330,12330,0
20250107,121400,78999920,12330,12330,12330,12330,0
20250107,121300,78999920,12330,12330,12330,12330,0
20250107,121200,78999920,12330,12330,12330,12330,0
20250107,121100,78999920,12330,12330,12330,12330,0
20250107,121000,78999920,12330,12330,12330,12330,0
20250107,120900,78999920,12330,12330,12330,12330,0
20250107,120800,78999920,12330,12330,12330,12330,0
20250107,120700,78999920,12330,12330,12330,12330,0
20250107,120600,78999920,12330,12330,12330,12330,0
20250107,120500,78999920,12330,12290,12330,12290,2
20250107,120400,78975300,12330,12330,12330,12330,0
20250107,120300,78975300,12330,12330,12330,12330,0
20250107,120200,78975300,12330,12330,12330,12330,0
20250107,120100,78975300,12330,12330,12330,12330,0
20250107,120000,78975300,12330,12330,12330,12330,0
20250107,115900,78975300,12330,12330,12330,12330,1
20250107,115800,78962970,12290,12290,12290,12290,0
20250107,115700,78962970,12290,12290,12290,12290,815
20250107,115600,68946620,12290,12290,12290,12290,1
20250107,115500,68934330,12330,12330,12330,12330,2
20250107,115400,68909670,12330,12330,12330,12330,1
20250107,115300,68897340,12300,12300,12300,12300,1
20250107,115200,68885040,12330,12330,12330,12330,1
20250107,115100,68872710,12200,12200,12200,12200,50
20250107,115000,68262710,12200,12200,12200,12200,0
20250107,114900,68262710,12200,12200,12200,12200,10
20250107,114800,68140710,12200,12250,12250,12200,720
20250107,114700,59354080,12240,12330,12330,12240,500
20250107,114600,53219340,12340,12340,12340,12340,0
20250107,114500,53219340,12340,12340,12340,12340,0
20250107,114400,53219340,12340,12340,12340,12340,0
20250107,114300,53219340,12340,12340,12340,12340,0
20250107,114200,53219340,12340,12340,12340,12340,0
20250107,114100,53219340,12340,12340,12340,12340,0
20250107,114000,53219340,12340,12340,12340,12340,6
20250107,113900,53145300,12340,12340,12340,12340,0
20250107,113800,53145300,12340,12340,12340,12340,0
20250107,113700,53145300,12340,12340,12340,12340,0
20250107,113600,53145300,12340,12340,12340,12340,0
20250107,113500,53145300,12340,12340,12340,12340,0
20250107,113400,53145300,12340,12340,12340,12340,0
20250107,113300,53145300,12340,12340,12340,12340,0
20250107,113200,53145300,12340,12340,12340,12340,0
20250107,113100,53145300,12340,12340,12340,12340,0
20250107,113000,53145300,12340,12340,12340,12340,0
20250107,112900,53145300,12340,12340,12340,12340,0
20250107,112800,53145300,12340,12340,12340,12340,0
20250107,112700,53145300,12340,12340,12340,12340,0
20250107,112600,53145300,12340,12340,12340,12340,0
20250107,112500,53145300,12340,12340,12340,12340,0
20250107,112400,53145300,12340,12340,12340,12340,1
20250107,112300,53132960,12340,12330,12340,12330,50
20250107,112200,52516450,12330,12330,12330,12330,0
20250107,112100,52516450,12330,12330,12330,12330,0
20250107,112000,52516450,12330,12330,12330,12330,0
20250107,111900,52516450,12330,12330,12330,12330,0
20250107,111800,52516450,12330,12330,12330,12330,1
20250107,111700,52504120,12340,12340,12340,12340,0
20250107,111600,52504120,12340,12340,12340,12340,0
20250107,111500,52504120,12340,12340,12340,12340,0
20250107,111400,52504120,12340,12340,12340,12340,0
20250107,111300,52504120,12340,12340,12340,12340,0
20250107,111200,52504120,12340,12340,12340,12340,0
20250107,111100,52504120,12340,12340,12340,12340,0
20250107,111000,52504120,12340,12340,12340,12340,0
20250107,110900,52504120,12340,12340,12340,12340,2
20250107,110800,52479440,12350,12350,12350,12350,100
20250107,110700,51244440,12350,12350,12350,12350,0
20250107,110600,51244440,12350,12350,12350,12350,2
20250107,110500,51219740,12350,12350,12350,12350,0
20250107,110400,51219740,12350,12350,12350,12350,0
20250107,110300,51219740,12350,12350,12350,12350,0
20250107,110200,51219740,12350,12350,12350,12350,0
20250107,110100,51219740,12350,12350,12350,12350,0
20250107,110000,51219740,12350,12350,12350,12350,0
20250107,105900,51219740,12350,12350,12350,12350,0
20250107,105800,51219740,12350,12350,12350,12350,0
20250107,105700,51219740,12350,12350,12350,12350,0
20250107,105600,51219740,12350,12350,12350,12350,0
20250107,105500,51219740,12350,12350,12350,12350,0
20250107,105400,51219740,12350,12350,12350,12350,0
20250107,105300,51219740,12350,12350,12350,12350,0
20250107,105200,51219740,12350,12320,12350,12320,2
20250107,105100,51195070,12330,12330,12330,12330,20
20250107,105000,50948470,12350,12350,12350,12350,0
20250107,104900,50948470,12350,12340,12350,12340,20
20250107,104800,50701630,12340,12340,12340,12340,0
20250107,104700,50701630,12340,12340,12340,12340,0
20250107,104600,50701630,12340,12250,12340,12220,351
20250107,104500,46407200,12250,12250,12250,12250,0
20250107,104400,46407200,12250,12250,12250,12250,0
20250107,104300,46407200,12250,12320,12320,12250,41
20250107,104200,45903920,12340,12340,12340,12340,0
20250107,104100,45903920,12340,12340,12340,12340,0
20250107,104000,45903920,12340,12340,12340,12340,1
20250107,103900,45891580,12340,12340,12340,12340,0
20250107,103800,45891580,12340,12340,12340,12340,0
20250107,103700,45891580,12340,12340,12340,12340,1
20250107,103600,45879240,12320,12320,12320,12320,3
20250107,103500,45842280,12330,12330,12330,12330,0
20250107,103400,45842280,12330,12330,12330,12330,3
20250107,103300,45805290,12330,12320,12330,12320,38
20250107,103200,45337120,12320,12320,12320,12320,0
20250107,103100,45337120,12320,12280,12320,12280,2
20250107,103000,45312520,12320,12320,12320,12230,11
20250107,102900,45177720,12300,12250,12320,12250,40
20250107,102800,44687600,12250,12250,12250,12250,4
20250107,102700,44638600,12250,12300,12300,12250,45
20250107,102600,44086800,12300,12300,12300,12300,2
20250107,102500,44062200,12340,12340,12340,12340,1
20250107,102400,44049860,12280,12340,12340,12280,436
20250107,102300,38693120,12350,12350,12350,12350,1
20250107,102200,38680770,12340,12350,12350,12340,90
20250107,102100,37569670,12360,12360,12360,12360,0
20250107,102000,37569670,12360,12370,12370,12360,83
20250107,101900,36543770,12370,12370,12370,12370,25
20250107,101800,36234520,12370,12370,12370,12370,0
20250107,101700,36234520,12370,12370,12370,12370,0
20250107,101600,36234520,12370,12370,12370,12370,0
20250107,101500,36234520,12370,12370,12370,12370,10
20250107,101400,36110820,12370,12370,12370,12370,0
20250107,101300,36110820,12370,12370,12370,12370,0
20250107,101200,36110820,12370,12370,12370,12370,0
20250107,101100,36110820,12370,12370,12370,12370,0
20250107,101000,36110820,12370,12370,12370,12370,0
20250107,100900,36110820,12370,12370,12370,12370,0
20250107,100800,36110820,12370,12390,12390,12370,195
20250107,100700,33696380,12400,12400,12400,12400,0
20250107,100600,33696380,12400,12400,12400,12400,10
20250107,100500,33572380,12400,12400,12400,12400,20
20250107,100400,33324380,12400,12400,12400,12400,0
20250107,100300,33324380,12400,12400,12400,12400,0
20250107,100200,33324380,12400,12400,12400,12400,0
20250107,100100,33324380,12400,12400,12400,12400,0
20250107,100000,33324380,12400,12400,12400,12400,0
20250107,095900,33324380,12400,12400,12400,12400,0
20250107,095800,33324380,12400,12400,12400,12400,5
20250107,095700,33262380,12400,12400,12400,12400,2
20250107,095600,33237580,12400,12400,12400,12400,0
20250107,095500,33237580,12400,12400,12400,12400,0
20250107,095400,33237580,12400,12400,12400,12400,0
20250107,095300,33237580,12400,12400,12400,12400,0
20250107,095200,33237580,12400,12400,12400,12400,0
20250107,095100,33237580,12400,12400,12400,12400,127
20250107,095000,31662780,12400,12400,12400,12400,14
20250107,094900,31489180,12420,12420,12420,12420,0
20250107,094800,31489180,12420,12420,12420,12420,0
20250107,094700,31489180,12420,12420,12420,12420,0
20250107,094600,31489180,12420,12420,12420,12420,0
20250107,094500,31489180,12420,12420,12420,12420,0
20250107,094400,31489180,12420,12420,12420,12420,8
20250107,094300,31389820,12420,12420,12420,12420,0
20250107,094200,31389820,12420,12440,12440,12420,4
20250107,094100,31340100,12440,12440,12440,12440,2
20250107,094000,31315220,12440,12440,12440,12440,0
20250107,093900,31315220,12440,12440,12440,12440,0
20250107,093800,31315220,12440,12440,12440,12440,0
20250107,093700,31315220,12440,12440,12440,12440,0
20250107,093600,31315220,12440,12440,12440,12440,0
20250107,093500,31315220,12440,12430,12440,12400,53
20250107,093400,30656500,12440,12440,12440,12440,1
20250107,093300,30644060,12430,12430,12430,12430,0
20250107,093200,30644060,12430,12430,12430,12430,31
20250107,093100,30258730,12430,12430,12430,12430,0
20250107,093000,30258730,12430,12430,12430,12430,1
20250107,092900,30246300,12400,12400,12400,12400,332
20250107,092800,26129500,12400,12400,12400,12400,171
20250107,092700,24009100,12400,12400,12400,12400,0
20250107,092600,24009100,12400,12400,12400,12400,1
20250107,092500,23996700,12400,12400,12400,12400,16
20250107,092400,23798300,12400,12400,12400,12400,104
20250107,092300,22508700,12400,12410,12410,12400,993
20250107,092200,10194880,12410,12410,12410,12410,10
20250107,092100,10070780,12450,12450,12450,12450,0
20250107,092000,10070780,12450,12450,12450,12450,1
20250107,091900,10058330,12400,12440,12440,12400,80
20250107,091800,9065970,12440,12440,12440,12440,0
20250107,091700,9065970,12440,12440,12440,12440,0
20250107,091600,9065970,12440,12440,12440,12440,52
20250107,091500,8419090,12350,12390,12390,12350,100
20250107,091400,7183870,12420,12450,12450,12420,171
20250107,091300,5054950,12450,12450,12450,12450,223
20250107,091200,2278600,12450,12450,12450,12450,78
20250107,091100,1307500,12400,12440,12440,12400,22
20250107,091000,1034620,12460,12460,12460,12460,0
20250107,090900,1034620,12460,12460,12460,12460,0
20250107,090800,1034620,12460,12460,12460,12460,0
20250107,090700,1034620,12460,12460,12460,12460,10
20250107,090600,910020,12460,12460,12460,12460,1
20250107,090500,897560,12460,12460,12460,12460,50
20250107,090400,274560,12480,12480,12480,12480,0
20250107,090300,274560,12480,12480,12480,12480,0
20250107,090200,274560,12480,12480,12480,12480,1
20250107,090100,262080,12480,12480,12480,12480,0
20250107,090000,262080,12480,12480,12480,12480,21