KissMeData/263860/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,205900,340832150,10820,10820,10820,10820,510
20250110,205800,340832150,10820,10820,10820,10820,0
20250110,205700,340832150,10820,10820,10820,10820,0
20250110,205600,340832150,10820,10820,10820,10820,0
20250110,205500,340832150,10820,10820,10820,10820,0
20250110,205400,340832150,10820,10820,10820,10820,0
20250110,205300,340832150,10820,10820,10820,10820,0
20250110,205200,340832150,10820,10820,10820,10820,0
20250110,205100,340832150,10820,10820,10820,10820,0
20250110,205000,340832150,10820,10820,10820,10820,0
20250110,204900,340832150,10820,10820,10820,10820,0
20250110,204800,340832150,10820,10820,10820,10820,0
20250110,204700,340832150,10820,10820,10820,10820,0
20250110,204600,340832150,10820,10820,10820,10820,0
20250110,204500,340832150,10820,10820,10820,10820,0
20250110,204400,340832150,10820,10820,10820,10820,0
20250110,204300,340832150,10820,10820,10820,10820,0
20250110,204200,340832150,10820,10820,10820,10820,0
20250110,204100,340832150,10820,10820,10820,10820,0
20250110,204000,340832150,10820,10820,10820,10820,0
20250110,203900,340832150,10820,10820,10820,10820,0
20250110,203800,340832150,10820,10820,10820,10820,0
20250110,203700,340832150,10820,10820,10820,10820,0
20250110,203600,340832150,10820,10820,10820,10820,0
20250110,203500,340832150,10820,10820,10820,10820,0
20250110,203400,340832150,10820,10820,10820,10820,0
20250110,203300,340832150,10820,10820,10820,10820,0
20250110,203200,340832150,10820,10820,10820,10820,0
20250110,203100,340832150,10820,10820,10820,10820,0
20250110,203000,340832150,10820,10820,10820,10820,0
20250110,202900,340832150,10820,10820,10820,10820,510
20250110,202800,340832150,10820,10820,10820,10820,0
20250110,202700,340832150,10820,10820,10820,10820,0
20250110,202600,340832150,10820,10820,10820,10820,0
20250110,202500,340832150,10820,10820,10820,10820,0
20250110,202400,340832150,10820,10820,10820,10820,0
20250110,202300,340832150,10820,10820,10820,10820,0
20250110,202200,340832150,10820,10820,10820,10820,0
20250110,202100,340832150,10820,10820,10820,10820,0
20250110,202000,340832150,10820,10820,10820,10820,0
20250110,201900,340832150,10820,10820,10820,10820,0
20250110,201800,340832150,10820,10820,10820,10820,0
20250110,201700,340832150,10820,10820,10820,10820,0
20250110,201600,340832150,10820,10820,10820,10820,0
20250110,201500,340832150,10820,10820,10820,10820,0
20250110,201400,340832150,10820,10820,10820,10820,0
20250110,201300,340832150,10820,10820,10820,10820,0
20250110,201200,340832150,10820,10820,10820,10820,0
20250110,201100,340832150,10820,10820,10820,10820,0
20250110,201000,340832150,10820,10820,10820,10820,0
20250110,200900,340832150,10820,10820,10820,10820,0
20250110,200800,340832150,10820,10820,10820,10820,0
20250110,200700,340832150,10820,10820,10820,10820,0
20250110,200600,340832150,10820,10820,10820,10820,0
20250110,200500,340832150,10820,10820,10820,10820,0
20250110,200400,340832150,10820,10820,10820,10820,0
20250110,200300,340832150,10820,10820,10820,10820,0
20250110,200200,340832150,10820,10820,10820,10820,0
20250110,200100,340832150,10820,10820,10820,10820,0
20250110,200000,340832150,10820,10820,10820,10820,0
20250110,195900,340832150,10820,10820,10820,10820,510
20250110,195800,340832150,10820,10820,10820,10820,0
20250110,195700,340832150,10820,10820,10820,10820,0
20250110,195600,340832150,10820,10820,10820,10820,0
20250110,195500,340832150,10820,10820,10820,10820,0
20250110,195400,340832150,10820,10820,10820,10820,0
20250110,195300,340832150,10820,10820,10820,10820,0
20250110,195200,340832150,10820,10820,10820,10820,0
20250110,195100,340832150,10820,10820,10820,10820,0
20250110,195000,340832150,10820,10820,10820,10820,0
20250110,194900,340832150,10820,10820,10820,10820,0
20250110,194800,340832150,10820,10820,10820,10820,0
20250110,194700,340832150,10820,10820,10820,10820,0
20250110,194600,340832150,10820,10820,10820,10820,0
20250110,194500,340832150,10820,10820,10820,10820,0
20250110,194400,340832150,10820,10820,10820,10820,0
20250110,194300,340832150,10820,10820,10820,10820,0
20250110,194200,340832150,10820,10820,10820,10820,0
20250110,194100,340832150,10820,10820,10820,10820,0
20250110,194000,340832150,10820,10820,10820,10820,0
20250110,193900,340832150,10820,10820,10820,10820,0
20250110,193800,340832150,10820,10820,10820,10820,0
20250110,193700,340832150,10820,10820,10820,10820,0
20250110,193600,340832150,10820,10820,10820,10820,0
20250110,193500,340832150,10820,10820,10820,10820,0
20250110,193400,340832150,10820,10820,10820,10820,0
20250110,193300,340832150,10820,10820,10820,10820,0
20250110,193200,340832150,10820,10820,10820,10820,0
20250110,193100,340832150,10820,10820,10820,10820,0
20250110,193000,340832150,10820,10820,10820,10820,0
20250110,192900,340832150,10820,10820,10820,10820,510
20250110,192800,340832150,10820,10820,10820,10820,0
20250110,192700,340832150,10820,10820,10820,10820,0
20250110,192600,340832150,10820,10820,10820,10820,0
20250110,192500,340832150,10820,10820,10820,10820,0
20250110,192400,340832150,10820,10820,10820,10820,0
20250110,192300,340832150,10820,10820,10820,10820,0
20250110,192200,340832150,10820,10820,10820,10820,0
20250110,192100,340832150,10820,10820,10820,10820,0
20250110,192000,340832150,10820,10820,10820,10820,0
20250110,191900,340832150,10820,10820,10820,10820,0
20250110,191800,340832150,10820,10820,10820,10820,0
20250110,191700,340832150,10820,10820,10820,10820,0
20250110,191600,340832150,10820,10820,10820,10820,0
20250110,191500,340832150,10820,10820,10820,10820,0
20250110,191400,340832150,10820,10820,10820,10820,0
20250110,191300,340832150,10820,10820,10820,10820,0
20250110,191200,340832150,10820,10820,10820,10820,0
20250110,191100,340832150,10820,10820,10820,10820,0
20250110,191000,340832150,10820,10820,10820,10820,0
20250110,190900,340832150,10820,10820,10820,10820,0
20250110,190800,340832150,10820,10820,10820,10820,0
20250110,190700,340832150,10820,10820,10820,10820,0
20250110,190600,340832150,10820,10820,10820,10820,0
20250110,190500,340832150,10820,10820,10820,10820,0
20250110,190400,340832150,10820,10820,10820,10820,0
20250110,190300,340832150,10820,10820,10820,10820,0
20250110,190200,340832150,10820,10820,10820,10820,0
20250110,190100,340832150,10820,10820,10820,10820,0
20250110,190000,340832150,10820,10820,10820,10820,0
20250110,185900,340832150,10820,10820,10820,10820,510
20250110,185800,340832150,10820,10820,10820,10820,0
20250110,185700,340832150,10820,10820,10820,10820,0
20250110,185600,340832150,10820,10820,10820,10820,0
20250110,185500,340832150,10820,10820,10820,10820,0
20250110,185400,340832150,10820,10820,10820,10820,0
20250110,185300,340832150,10820,10820,10820,10820,0
20250110,185200,340832150,10820,10820,10820,10820,0
20250110,185100,340832150,10820,10820,10820,10820,0
20250110,185000,340832150,10820,10820,10820,10820,0
20250110,184900,340832150,10820,10820,10820,10820,0
20250110,184800,340832150,10820,10820,10820,10820,0
20250110,184700,340832150,10820,10820,10820,10820,0
20250110,184600,340832150,10820,10820,10820,10820,0
20250110,184500,340832150,10820,10820,10820,10820,0
20250110,184400,340832150,10820,10820,10820,10820,0
20250110,184300,340832150,10820,10820,10820,10820,0
20250110,184200,340832150,10820,10820,10820,10820,0
20250110,184100,340832150,10820,10820,10820,10820,0
20250110,184000,340832150,10820,10820,10820,10820,0
20250110,183900,340832150,10820,10820,10820,10820,0
20250110,183800,340832150,10820,10820,10820,10820,0
20250110,183700,340832150,10820,10820,10820,10820,0
20250110,183600,340832150,10820,10820,10820,10820,0
20250110,183500,340832150,10820,10820,10820,10820,0
20250110,183400,340832150,10820,10820,10820,10820,0
20250110,183300,340832150,10820,10820,10820,10820,0
20250110,183200,340832150,10820,10820,10820,10820,0
20250110,183100,340832150,10820,10820,10820,10820,0
20250110,183000,340832150,10820,10820,10820,10820,0
20250110,182900,340832150,10820,10820,10820,10820,510
20250110,182800,340832150,10820,10820,10820,10820,0
20250110,182700,340832150,10820,10820,10820,10820,0
20250110,182600,340832150,10820,10820,10820,10820,0
20250110,182500,340832150,10820,10820,10820,10820,0
20250110,182400,340832150,10820,10820,10820,10820,0
20250110,182300,340832150,10820,10820,10820,10820,0
20250110,182200,340832150,10820,10820,10820,10820,0
20250110,182100,340832150,10820,10820,10820,10820,0
20250110,182000,340832150,10820,10820,10820,10820,0
20250110,181900,340832150,10820,10820,10820,10820,0
20250110,181800,340832150,10820,10820,10820,10820,0
20250110,181700,340832150,10820,10820,10820,10820,0
20250110,181600,340832150,10820,10820,10820,10820,0
20250110,181500,340832150,10820,10820,10820,10820,0
20250110,181400,340832150,10820,10820,10820,10820,0
20250110,181300,340832150,10820,10820,10820,10820,0
20250110,181200,340832150,10820,10820,10820,10820,0
20250110,181100,340832150,10820,10820,10820,10820,0
20250110,181000,340832150,10820,10820,10820,10820,0
20250110,180900,340832150,10820,10820,10820,10820,0
20250110,180800,340832150,10820,10820,10820,10820,0
20250110,180700,340832150,10820,10820,10820,10820,0
20250110,180600,340832150,10820,10820,10820,10820,0
20250110,180500,340832150,10820,10820,10820,10820,0
20250110,180400,340832150,10820,10820,10820,10820,0
20250110,180300,340832150,10820,10820,10820,10820,0
20250110,180200,340832150,10820,10820,10820,10820,0
20250110,180100,340832150,10820,10820,10820,10820,0
20250110,180000,340832150,10820,10820,10820,10820,0
20250110,175900,340832150,10820,10820,10820,10820,510
20250110,175800,340832150,10820,10820,10820,10820,0
20250110,175700,340832150,10820,10820,10820,10820,0
20250110,175600,340832150,10820,10820,10820,10820,0
20250110,175500,340832150,10820,10820,10820,10820,0
20250110,175400,340832150,10820,10820,10820,10820,0
20250110,175300,340832150,10820,10820,10820,10820,0
20250110,175200,340832150,10820,10820,10820,10820,0
20250110,175100,340832150,10820,10820,10820,10820,0
20250110,175000,340832150,10820,10820,10820,10820,0
20250110,174900,340832150,10820,10820,10820,10820,0
20250110,174800,340832150,10820,10820,10820,10820,0
20250110,174700,340832150,10820,10820,10820,10820,0
20250110,174600,340832150,10820,10820,10820,10820,0
20250110,174500,340832150,10820,10820,10820,10820,0
20250110,174400,340832150,10820,10820,10820,10820,0
20250110,174300,340832150,10820,10820,10820,10820,0
20250110,174200,340832150,10820,10820,10820,10820,0
20250110,174100,340832150,10820,10820,10820,10820,0
20250110,174000,340832150,10820,10820,10820,10820,0
20250110,173900,340832150,10820,10820,10820,10820,0
20250110,173800,340832150,10820,10820,10820,10820,0
20250110,173700,340832150,10820,10820,10820,10820,0
20250110,173600,340832150,10820,10820,10820,10820,0
20250110,173500,340832150,10820,10820,10820,10820,0
20250110,173400,340832150,10820,10820,10820,10820,0
20250110,173300,340832150,10820,10820,10820,10820,0
20250110,173200,340832150,10820,10820,10820,10820,0
20250110,173100,340832150,10820,10820,10820,10820,0
20250110,173000,340832150,10820,10820,10820,10820,0
20250110,172900,340832150,10820,10820,10820,10820,510
20250110,172800,340832150,10820,10820,10820,10820,0
20250110,172700,340832150,10820,10820,10820,10820,0
20250110,172600,340832150,10820,10820,10820,10820,0
20250110,172500,340832150,10820,10820,10820,10820,0
20250110,172400,340832150,10820,10820,10820,10820,0
20250110,172300,340832150,10820,10820,10820,10820,0
20250110,172200,340832150,10820,10820,10820,10820,0
20250110,172100,340832150,10820,10820,10820,10820,0
20250110,172000,340832150,10820,10820,10820,10820,0
20250110,171900,340832150,10820,10820,10820,10820,0
20250110,171800,340832150,10820,10820,10820,10820,0
20250110,171700,340832150,10820,10820,10820,10820,0
20250110,171600,340832150,10820,10820,10820,10820,0
20250110,171500,340832150,10820,10820,10820,10820,0
20250110,171400,340832150,10820,10820,10820,10820,0
20250110,171300,340832150,10820,10820,10820,10820,0
20250110,171200,340832150,10820,10820,10820,10820,0
20250110,171100,340832150,10820,10820,10820,10820,0
20250110,171000,340832150,10820,10820,10820,10820,0
20250110,170900,340832150,10820,10820,10820,10820,0
20250110,170800,340832150,10820,10820,10820,10820,0
20250110,170700,340832150,10820,10820,10820,10820,0
20250110,170600,340832150,10820,10820,10820,10820,0
20250110,170500,340832150,10820,10820,10820,10820,0
20250110,170400,340832150,10820,10820,10820,10820,0
20250110,170300,340832150,10820,10820,10820,10820,0
20250110,170200,340832150,10820,10820,10820,10820,0
20250110,170100,340832150,10820,10820,10820,10820,0
20250110,170000,340832150,10820,10820,10820,10820,0
20250110,165900,340832150,10820,10820,10820,10820,510
20250110,165800,340832150,10820,10820,10820,10820,0
20250110,165700,340832150,10820,10820,10820,10820,0
20250110,165600,340832150,10820,10820,10820,10820,0
20250110,165500,340832150,10820,10820,10820,10820,0
20250110,165400,340832150,10820,10820,10820,10820,0
20250110,165300,340832150,10820,10820,10820,10820,0
20250110,165200,340832150,10820,10820,10820,10820,0
20250110,165100,340832150,10820,10820,10820,10820,0
20250110,165000,340832150,10820,10820,10820,10820,0
20250110,164900,340832150,10820,10820,10820,10820,0
20250110,164800,340832150,10820,10820,10820,10820,0
20250110,164700,340832150,10820,10820,10820,10820,0
20250110,164600,340832150,10820,10820,10820,10820,0
20250110,164500,340832150,10820,10820,10820,10820,0
20250110,164400,340832150,10820,10820,10820,10820,0
20250110,164300,340832150,10820,10820,10820,10820,0
20250110,164200,340832150,10820,10820,10820,10820,0
20250110,164100,340832150,10820,10820,10820,10820,0
20250110,164000,340832150,10820,10820,10820,10820,0
20250110,163900,340832150,10820,10820,10820,10820,0
20250110,163800,340832150,10820,10820,10820,10820,0
20250110,163700,340832150,10820,10820,10820,10820,0
20250110,163600,340832150,10820,10820,10820,10820,0
20250110,163500,340832150,10820,10820,10820,10820,0
20250110,163400,340832150,10820,10820,10820,10820,0
20250110,163300,340832150,10820,10820,10820,10820,0
20250110,163200,340832150,10820,10820,10820,10820,0
20250110,163100,340832150,10820,10820,10820,10820,0
20250110,163000,340832150,10820,10820,10820,10820,0
20250110,162900,340832150,10820,10820,10820,10820,510
20250110,162800,340832150,10820,10820,10820,10820,0
20250110,162700,340832150,10820,10820,10820,10820,0
20250110,162600,340832150,10820,10820,10820,10820,0
20250110,162500,340832150,10820,10820,10820,10820,0
20250110,162400,340832150,10820,10820,10820,10820,0
20250110,162300,340832150,10820,10820,10820,10820,0
20250110,162200,340832150,10820,10820,10820,10820,0
20250110,162100,340832150,10820,10820,10820,10820,0
20250110,162000,340832150,10820,10820,10820,10820,0
20250110,161900,340832150,10820,10820,10820,10820,0
20250110,161800,340832150,10820,10820,10820,10820,0
20250110,161700,340832150,10820,10820,10820,10820,0
20250110,161600,340832150,10820,10820,10820,10820,0
20250110,161500,340832150,10820,10820,10820,10820,0
20250110,161400,340832150,10820,10820,10820,10820,0
20250110,161300,340832150,10820,10820,10820,10820,0
20250110,161200,340832150,10820,10820,10820,10820,0
20250110,161100,340832150,10820,10820,10820,10820,0
20250110,161000,340832150,10820,10820,10820,10820,0
20250110,160900,340832150,10820,10820,10820,10820,0
20250110,160800,340832150,10820,10820,10820,10820,0
20250110,160700,340832150,10820,10820,10820,10820,0
20250110,160600,340832150,10820,10820,10820,10820,0
20250110,160500,340832150,10820,10820,10820,10820,0
20250110,160400,340832150,10820,10820,10820,10820,0
20250110,160300,340832150,10820,10820,10820,10820,0
20250110,160200,340832150,10820,10820,10820,10820,0
20250110,160100,340832150,10820,10820,10820,10820,0
20250110,160000,340832150,10820,10820,10820,10820,0
20250110,155900,340832150,10820,10820,10820,10820,510
20250110,155800,340832150,10820,10820,10820,10820,0
20250110,155700,340832150,10820,10820,10820,10820,0
20250110,155600,340832150,10820,10820,10820,10820,0
20250110,155500,340832150,10820,10820,10820,10820,0
20250110,155400,340832150,10820,10820,10820,10820,0
20250110,155300,340832150,10820,10820,10820,10820,0
20250110,155200,340832150,10820,10820,10820,10820,0
20250110,155100,340832150,10820,10820,10820,10820,0
20250110,155000,340832150,10820,10820,10820,10820,0
20250110,154900,340832150,10820,10820,10820,10820,0
20250110,154800,340832150,10820,10820,10820,10820,0
20250110,154700,340832150,10820,10820,10820,10820,0
20250110,154600,340832150,10820,10820,10820,10820,0
20250110,154500,340832150,10820,10820,10820,10820,0
20250110,154400,340832150,10820,10820,10820,10820,0
20250110,154300,340832150,10820,10820,10820,10820,0
20250110,154200,340832150,10820,10820,10820,10820,0
20250110,154100,340832150,10820,10820,10820,10820,0
20250110,154000,340832150,10820,10820,10820,10820,0
20250110,153900,340832150,10820,10820,10820,10820,0
20250110,153800,340832150,10820,10820,10820,10820,0
20250110,153700,340832150,10820,10820,10820,10820,0
20250110,153600,340832150,10820,10820,10820,10820,0
20250110,153500,340832150,10820,10820,10820,10820,0
20250110,153400,340832150,10820,10820,10820,10820,0
20250110,153300,340832150,10820,10820,10820,10820,0
20250110,153200,340832150,10820,10820,10820,10820,0
20250110,153100,340832150,10820,10820,10820,10820,0
20250110,153000,340832150,10820,10820,10820,10820,510
20250110,152900,335313950,10830,10830,10830,10830,0
20250110,152800,335313950,10830,10830,10830,10830,0
20250110,152700,335313950,10830,10830,10830,10830,0
20250110,152600,335313950,10830,10830,10830,10830,0
20250110,152500,335313950,10830,10830,10830,10830,0
20250110,152400,335313950,10830,10830,10830,10830,0
20250110,152300,335313950,10830,10830,10830,10830,0
20250110,152200,335313950,10830,10830,10830,10830,0
20250110,152100,335313950,10830,10830,10830,10830,0
20250110,152000,335313950,10830,10830,10830,10830,0
20250110,151900,335313950,10830,10840,10840,10820,24
20250110,151800,335053970,10840,10840,10840,10840,10
20250110,151700,334945570,10830,10830,10830,10830,2
20250110,151600,334923910,10870,10850,10870,10840,365
20250110,151500,330962410,10860,10860,10860,10860,0
20250110,151400,330962410,10860,10850,10860,10850,35
20250110,151300,330582390,10850,10860,10860,10850,22
20250110,151200,330343490,10850,10860,10860,10850,28
20250110,151100,330039650,10860,10860,10860,10860,15
20250110,151000,329876750,10890,10890,10890,10890,0
20250110,150900,329876750,10890,10890,10890,10890,11
20250110,150800,329756960,10900,10880,10900,10880,114
20250110,150700,328515390,10900,10900,10900,10900,0
20250110,150600,328515390,10900,10900,10900,10900,0
20250110,150500,328515390,10900,10900,10900,10900,0
20250110,150400,328515390,10900,10900,10900,10900,0
20250110,150300,328515390,10900,10900,10900,10900,0
20250110,150200,328515390,10900,10880,10900,10880,82
20250110,150100,327621640,10890,10890,10890,10890,10
20250110,150000,327512740,10890,10860,10890,10850,104
20250110,145900,326383560,10900,10900,10900,10900,65
20250110,145800,325675060,10900,10900,10900,10900,0
20250110,145700,325675060,10900,10900,10900,10900,0
20250110,145600,325675060,10900,10900,10900,10900,12
20250110,145500,325544260,10900,10850,10900,10850,130
20250110,145400,324131410,10850,10860,10860,10850,81
20250110,145300,323252370,10880,10860,10880,10850,100
20250110,145200,322166450,10880,10880,10880,10880,1
20250110,145100,322155570,10860,10870,10880,10860,124
20250110,145000,320807710,10870,10870,10870,10870,5
20250110,144900,320753360,10870,10890,10890,10870,1324
20250110,144800,306348510,10900,10900,10900,10900,0
20250110,144700,306348510,10900,10900,10900,10900,2
20250110,144600,306326710,10900,10900,10900,10900,0
20250110,144500,306326710,10900,10900,10900,10900,0
20250110,144400,306326710,10900,10900,10900,10900,0
20250110,144300,306326710,10900,10900,10900,10900,0
20250110,144200,306326710,10900,10900,10900,10900,0
20250110,144100,306326710,10900,10900,10900,10900,0
20250110,144000,306326710,10900,10900,10900,10900,1
20250110,143900,306315810,10900,10900,10900,10900,0
20250110,143800,306315810,10900,10900,10900,10900,0
20250110,143700,306315810,10900,10910,10910,10900,20
20250110,143600,306097720,10920,10920,10920,10920,1
20250110,143500,306086800,10910,10920,10920,10910,2
20250110,143400,306064970,10900,10920,10920,10900,82
20250110,143300,305169710,10920,10920,10920,10920,0
20250110,143200,305169710,10920,10920,10920,10920,0
20250110,143100,305169710,10920,10920,10920,10920,0
20250110,143000,305169710,10920,10920,10920,10920,0
20250110,142900,305169710,10920,10910,10920,10900,74
20250110,142800,304361750,10910,10910,10910,10910,0
20250110,142700,304361750,10910,10910,10910,10910,1
20250110,142600,304350840,10900,10920,10930,10900,126
20250110,142500,302974440,10920,10920,10930,10920,81
20250110,142400,302089620,10910,10910,10910,10910,0
20250110,142300,302089620,10910,10910,10910,10910,6
20250110,142200,302024160,10920,10920,10920,10920,595
20250110,142100,295526760,10920,10920,10920,10920,49
20250110,142000,294991680,10920,10920,10920,10920,10
20250110,141900,294882480,10920,10920,10920,10920,0
20250110,141800,294882480,10920,10910,10920,10910,247
20250110,141700,292187570,10910,10910,10910,10910,0
20250110,141600,292187570,10910,10910,10910,10910,0
20250110,141500,292187570,10910,10910,10910,10910,0
20250110,141400,292187570,10910,10910,10910,10910,72
20250110,141300,291402050,10910,10910,10910,10910,1
20250110,141200,291391140,10900,10900,10900,10900,20
20250110,141100,291173140,10890,10890,10890,10890,2
20250110,141000,291151360,10900,10890,10900,10890,52
20250110,140900,290585060,10900,10900,10900,10900,0
20250110,140800,290585060,10900,10900,10900,10900,19
20250110,140700,290377960,10900,10900,10900,10900,0
20250110,140600,290377960,10900,10900,10900,10900,59
20250110,140500,289734860,10910,10910,10910,10910,100
20250110,140400,288643860,10910,10910,10910,10910,0
20250110,140300,288643860,10910,10910,10910,10910,5
20250110,140200,288589310,10910,10910,10910,10890,29
20250110,140100,288273020,10910,10910,10910,10910,100
20250110,140000,287182020,10910,10910,10910,10910,0
20250110,135900,287182020,10910,10910,10910,10910,0
20250110,135800,287182020,10910,10900,10910,10900,82
20250110,135700,286287490,10910,10910,10910,10910,1
20250110,135600,286276580,10870,10880,10880,10870,500
20250110,135500,280839480,10880,10880,10880,10880,0
20250110,135400,280839480,10880,10880,10880,10880,0
20250110,135300,280839480,10880,10910,10910,10880,3
20250110,135200,280806780,10910,10910,10910,10900,3
20250110,135100,280774060,10900,10900,10900,10900,373
20250110,135000,276708360,10900,10900,10900,10900,1
20250110,134900,276697460,10880,10880,10880,10880,20
20250110,134800,276479860,10900,10880,10900,10880,666
20250110,134700,269232420,10880,10890,10890,10880,23
20250110,134600,268982120,10890,10890,10890,10890,0
20250110,134500,268982120,10890,10890,10890,10890,0
20250110,134400,268982120,10890,10890,10890,10890,3
20250110,134300,268949450,10900,10900,10900,10900,0
20250110,134200,268949450,10900,10900,10900,10900,0
20250110,134100,268949450,10900,10880,10900,10880,11
20250110,134000,268829700,10900,10900,10900,10890,112
20250110,133900,267608950,10900,10900,10900,10890,14
20250110,133800,267456450,10900,10900,10900,10900,3
20250110,133700,267423750,10900,10900,10900,10900,0
20250110,133600,267423750,10900,10900,10900,10900,0
20250110,133500,267423750,10900,10900,10900,10900,237
20250110,133400,264840450,10900,10900,10900,10900,839
20250110,133300,255695350,10900,10890,10900,10890,1101
20250110,133200,243704870,10890,10880,10890,10880,43
20250110,133100,243237020,10880,10880,10880,10880,0
20250110,133000,243237020,10880,10880,10880,10880,0
20250110,132900,243237020,10880,10880,10880,10880,0
20250110,132800,243237020,10880,10880,10880,10880,1
20250110,132700,243226140,10880,10880,10880,10880,7
20250110,132600,243149980,10870,10870,10880,10860,318
20250110,132500,239693210,10870,10870,10870,10870,0
20250110,132400,239693210,10870,10870,10870,10870,1
20250110,132300,239682340,10870,10870,10870,10870,0
20250110,132200,239682340,10870,10870,10870,10870,0
20250110,132100,239682340,10870,10870,10870,10870,96
20250110,132000,238638820,10870,10870,10870,10870,27
20250110,131900,238345330,10870,10870,10870,10870,0
20250110,131800,238345330,10870,10880,10880,10870,9
20250110,131700,238247450,10870,10870,10870,10870,75
20250110,131600,237432200,10870,10870,10870,10870,5
20250110,131500,237377850,10870,10870,10870,10870,0
20250110,131400,237377850,10870,10870,10870,10870,0
20250110,131300,237377850,10870,10870,10870,10870,0
20250110,131200,237377850,10870,10850,10870,10850,2
20250110,131100,237356130,10870,10870,10870,10870,0
20250110,131000,237356130,10870,10870,10870,10870,0
20250110,130900,237356130,10870,10850,10870,10850,22
20250110,130800,237117010,10870,10870,10870,10850,63
20250110,130700,236432980,10850,10850,10850,10850,6
20250110,130600,236367880,10870,10880,10880,10870,238
20250110,130500,233780320,10880,10880,10880,10880,1
20250110,130400,233769440,10880,10880,10880,10880,247
20250110,130300,231082080,10880,10870,10880,10870,24
20250110,130200,230821160,10860,10860,10860,10860,2
20250110,130100,230799440,10870,10870,10870,10870,1
20250110,130000,230788570,10870,10860,10870,10860,2
20250110,125900,230766840,10870,10870,10870,10860,6
20250110,125800,230701630,10860,10860,10860,10860,0
20250110,125700,230701630,10860,10870,10870,10860,81
20250110,125600,229821170,10860,10860,10860,10860,0
20250110,125500,229821170,10860,10860,10860,10860,118
20250110,125400,228539690,10860,10850,10860,10850,74
20250110,125300,227736060,10850,10840,10850,10840,7
20250110,125200,227660150,10840,10840,10840,10840,1
20250110,125100,227649310,10840,10840,10840,10840,0
20250110,125000,227649310,10840,10840,10840,10840,101
20250110,124900,226554470,10860,10860,10860,10860,0
20250110,124800,226554470,10860,10860,10860,10860,409
20250110,124700,222112730,10860,10860,10860,10850,985
20250110,124600,211416190,10860,10860,10860,10860,0
20250110,124500,211416190,10860,10860,10860,10860,0
20250110,124400,211416190,10860,10860,10860,10860,2
20250110,124300,211394470,10850,10850,10850,10850,50
20250110,124200,210851970,10850,10850,10850,10850,371
20250110,124100,206826620,10830,10830,10830,10830,0
20250110,124000,206826620,10830,10830,10830,10830,5
20250110,123900,206772470,10830,10830,10830,10830,15
20250110,123800,206610020,10840,10840,10840,10840,205
20250110,123700,204387820,10830,10830,10830,10830,0
20250110,123600,204387820,10830,10830,10830,10830,0
20250110,123500,204387820,10830,10830,10830,10830,0
20250110,123400,204387820,10830,10830,10830,10830,1
20250110,123300,204376990,10840,10840,10840,10840,0
20250110,123200,204376990,10840,10840,10840,10840,0
20250110,123100,204376990,10840,10840,10840,10840,0
20250110,123000,204376990,10840,10840,10840,10840,0
20250110,122900,204376990,10840,10840,10840,10840,150
20250110,122800,202750990,10840,10840,10840,10840,0
20250110,122700,202750990,10840,10840,10840,10840,0
20250110,122600,202750990,10840,10830,10840,10800,113
20250110,122500,201530480,10820,10820,10820,10820,1
20250110,122400,201519660,10810,10790,10810,10790,3
20250110,122300,201487260,10840,10840,10840,10840,1
20250110,122200,201476420,10790,10790,10790,10790,0
20250110,122100,201476420,10790,10790,10790,10790,47
20250110,122000,200969290,10830,10830,10830,10830,181
20250110,121900,199009060,10840,10820,10840,10820,1697
20250110,121800,180644640,10820,10820,10820,10820,0
20250110,121700,180644640,10820,10820,10820,10820,0
20250110,121600,180644640,10820,10820,10820,10820,0
20250110,121500,180644640,10820,10820,10820,10820,0
20250110,121400,180644640,10820,10820,10820,10820,0
20250110,121300,180644640,10820,10820,10820,10820,0
20250110,121200,180644640,10820,10820,10820,10820,0
20250110,121100,180644640,10820,10820,10820,10820,66
20250110,121000,179930520,10820,10820,10820,10820,0
20250110,120900,179930520,10820,10810,10820,10810,2
20250110,120800,179908890,10790,10800,10800,10790,2
20250110,120700,179887300,10820,10820,10820,10820,0
20250110,120600,179887300,10820,10820,10820,10820,0
20250110,120500,179887300,10820,10820,10820,10820,0
20250110,120400,179887300,10820,10820,10820,10820,0
20250110,120300,179887300,10820,10820,10820,10820,52
20250110,120200,179324660,10820,10820,10820,10820,0
20250110,120100,179324660,10820,10820,10820,10820,228
20250110,120000,176857700,10820,10820,10820,10820,0
20250110,115900,176857700,10820,10820,10820,10820,1
20250110,115800,176846880,10810,10810,10810,10810,0
20250110,115700,176846880,10810,10810,10810,10810,33
20250110,115600,176490150,10810,10810,10810,10810,0
20250110,115500,176490150,10810,10810,10810,10810,0
20250110,115400,176490150,10810,10810,10810,10810,0
20250110,115300,176490150,10810,10810,10810,10810,0
20250110,115200,176490150,10810,10810,10810,10810,1
20250110,115100,176479340,10810,10810,10810,10810,0
20250110,115000,176479340,10810,10810,10810,10810,0
20250110,114900,176479340,10810,10810,10810,10810,0
20250110,114800,176479340,10810,10810,10810,10810,0
20250110,114700,176479340,10810,10810,10810,10810,1
20250110,114600,176468530,10800,10810,10810,10800,3
20250110,114500,176436110,10820,10820,10820,10820,0
20250110,114400,176436110,10820,10820,10820,10820,0
20250110,114300,176436110,10820,10800,10820,10730,448
20250110,114200,171623840,10820,10820,10820,10820,0
20250110,114100,171623840,10820,10820,10820,10820,0
20250110,114000,171623840,10820,10820,10820,10820,0
20250110,113900,171623840,10820,10820,10820,10820,0
20250110,113800,171623840,10820,10820,10820,10820,66
20250110,113700,170909720,10820,10820,10820,10820,0
20250110,113600,170909720,10820,10820,10820,10820,0
20250110,113500,170909720,10820,10820,10820,10820,0
20250110,113400,170909720,10820,10820,10820,10820,0
20250110,113300,170909720,10820,10820,10820,10820,52
20250110,113200,170347080,10820,10820,10820,10820,0
20250110,113100,170347080,10820,10820,10820,10820,0
20250110,113000,170347080,10820,10820,10820,10820,1
20250110,112900,170336260,10810,10740,10810,10740,827
20250110,112800,161447620,10740,10740,10740,10740,157
20250110,112700,159761440,10740,10740,10740,10740,0
20250110,112600,159761440,10740,10740,10740,10740,0
20250110,112500,159761440,10740,10740,10740,10740,0
20250110,112400,159761440,10740,10740,10740,10740,0
20250110,112300,159761440,10740,10740,10740,10740,1
20250110,112200,159750700,10740,10740,10740,10740,9
20250110,112100,159654040,10820,10820,10820,10820,0
20250110,112000,159654040,10820,10820,10820,10820,0
20250110,111900,159654040,10820,10820,10820,10820,1
20250110,111800,159643220,10820,10820,10820,10820,0
20250110,111700,159643220,10820,10820,10820,10820,1
20250110,111600,159632400,10800,10800,10800,10800,2
20250110,111500,159610800,10800,10800,10800,10800,0
20250110,111400,159610800,10800,10800,10800,10800,98
20250110,111300,158552400,10820,10800,10820,10800,200
20250110,111200,156392320,10800,10800,10800,10800,0
20250110,111100,156392320,10800,10800,10800,10800,5
20250110,111000,156338320,10800,10800,10800,10800,70
20250110,110900,155582320,10800,10800,10800,10800,0
20250110,110800,155582320,10800,10800,10800,10800,0
20250110,110700,155582320,10800,10800,10800,10800,0
20250110,110600,155582320,10800,10800,10800,10800,0
20250110,110500,155582320,10800,10800,10800,10800,0
20250110,110400,155582320,10800,10800,10800,10800,0
20250110,110300,155582320,10800,10800,10800,10800,0
20250110,110200,155582320,10800,10790,10800,10780,75
20250110,110100,154772430,10800,10800,10800,10800,0
20250110,110000,154772430,10800,10800,10800,10800,0
20250110,105900,154772430,10800,10800,10800,10800,0
20250110,105800,154772430,10800,10800,10800,10800,0
20250110,105700,154772430,10800,10800,10800,10800,0
20250110,105600,154772430,10800,10800,10800,10800,0
20250110,105500,154772430,10800,10800,10800,10800,0
20250110,105400,154772430,10800,10800,10800,10800,22
20250110,105300,154534830,10800,10800,10800,10800,0
20250110,105200,154534830,10800,10800,10800,10800,0
20250110,105100,154534830,10800,10800,10800,10800,0
20250110,105000,154534830,10800,10800,10800,10740,182
20250110,104900,152579490,10750,10750,10750,10750,98
20250110,104800,151525990,10810,10810,10810,10810,73
20250110,104700,150736860,10810,10810,10810,10810,0
20250110,104600,150736860,10810,10810,10810,10810,0
20250110,104500,150736860,10810,10820,10820,10810,50
20250110,104400,150196260,10820,10820,10820,10820,0
20250110,104300,150196260,10820,10820,10820,10820,0
20250110,104200,150196260,10820,10820,10820,10820,20
20250110,104100,149979860,10750,10760,10820,10750,704
20250110,104000,142399580,10760,10820,10820,10760,800
20250110,103900,133787380,10820,10760,10820,10760,11
20250110,103800,133668960,10830,10830,10830,10830,1
20250110,103700,133658130,10770,10830,10830,10770,573
20250110,103600,127486320,10830,10830,10830,10830,0
20250110,103500,127486320,10830,10830,10830,10830,0
20250110,103400,127486320,10830,10830,10830,10830,0
20250110,103300,127486320,10830,10830,10830,10830,62
20250110,103200,126814860,10760,10760,10760,10760,101
20250110,103100,125728100,10820,10820,10820,10820,0
20250110,103000,125728100,10820,10820,10820,10820,0
20250110,102900,125728100,10820,10820,10820,10820,10
20250110,102800,125619900,10820,10820,10820,10820,1
20250110,102700,125609080,10830,10830,10830,10830,0
20250110,102600,125609080,10830,10830,10830,10830,0
20250110,102500,125609080,10830,10830,10830,10830,0
20250110,102400,125609080,10830,10830,10830,10830,0
20250110,102300,125609080,10830,10830,10830,10830,0
20250110,102200,125609080,10830,10830,10830,10830,82
20250110,102100,124721020,10730,10730,10730,10730,0
20250110,102000,124721020,10730,10730,10730,10730,1
20250110,101900,124710290,10780,10790,10790,10780,1492
20250110,101800,108626480,10850,10850,10850,10850,0
20250110,101700,108626480,10850,10840,10850,10840,114
20250110,101600,107390340,10840,10780,10840,10780,522
20250110,101500,101755800,10840,10840,10840,10840,1
20250110,101400,101744960,10840,10840,10840,10840,0
20250110,101300,101744960,10840,10840,10840,10840,0
20250110,101200,101744960,10840,10840,10840,10840,55
20250110,101100,101148760,10840,10780,10840,10780,86
20250110,101000,100221080,10840,10840,10840,10840,0
20250110,100900,100221080,10840,10840,10840,10840,0
20250110,100800,100221080,10840,10840,10840,10840,0
20250110,100700,100221080,10840,10840,10840,10840,0
20250110,100600,100221080,10840,10840,10840,10840,112
20250110,100500,99007000,10840,10840,10840,10840,0
20250110,100400,99007000,10840,10750,10840,10680,1277
20250110,100300,85244120,10750,10750,10750,10750,0
20250110,100200,85244120,10750,10750,10750,10750,0
20250110,100100,85244120,10750,10750,10750,10750,0
20250110,100000,85244120,10750,10750,10750,10750,34
20250110,095900,84878620,10750,10750,10750,10750,0
20250110,095800,84878620,10750,10750,10750,10750,60
20250110,095700,84233620,10760,10760,10760,10760,0
20250110,095600,84233620,10760,10710,10760,10680,215
20250110,095500,81933310,10760,10760,10760,10760,0
20250110,095400,81933310,10760,10760,10760,10760,0
20250110,095300,81933310,10760,10760,10760,10760,0
20250110,095200,81933310,10760,10760,10760,10760,0
20250110,095100,81933310,10760,10760,10760,10760,2
20250110,095000,81911790,10760,10760,10760,10760,4
20250110,094900,81868750,10770,10770,10770,10770,5
20250110,094800,81814900,10770,10770,10770,10770,0
20250110,094700,81814900,10770,10770,10770,10770,0
20250110,094600,81814900,10770,10770,10770,10770,2
20250110,094500,81793360,10700,10770,10770,10700,7
20250110,094400,81718300,10760,10720,10760,10720,13
20250110,094300,81578540,10770,10770,10770,10770,0
20250110,094200,81578540,10770,10770,10770,10770,0
20250110,094100,81578540,10770,10760,10770,10760,4
20250110,094000,81535480,10770,10770,10770,10770,0
20250110,093900,81535480,10770,10770,10770,10770,1
20250110,093800,81524710,10720,10720,10720,10720,17
20250110,093700,81342470,10780,10730,10790,10710,117
20250110,093600,80088560,10790,10750,10790,10750,5
20250110,093500,80034770,10750,10750,10750,10750,0
20250110,093400,80034770,10750,10750,10750,10750,0
20250110,093300,80034770,10750,10750,10750,10750,5
20250110,093200,79981020,10750,10750,10750,10750,1
20250110,093100,79970270,10760,10820,10820,10760,95
20250110,093000,78947520,10820,10820,10820,10820,0
20250110,092900,78947520,10820,10810,10850,10770,354
20250110,092800,75127890,10850,10860,10860,10790,150
20250110,092700,73500740,10860,10650,10860,10650,5660
20250110,092600,13034050,10650,10650,10650,10650,0
20250110,092500,13034050,10650,10650,10650,10650,0
20250110,092400,13034050,10650,10620,10650,10620,189
20250110,092300,11025640,10570,10570,10570,10570,0
20250110,092200,11025640,10570,10570,10570,10570,1
20250110,092100,11015070,10630,10510,10630,10510,101
20250110,092000,9950490,10610,10530,10610,10450,14
20250110,091900,9803430,10540,10590,10590,10540,20
20250110,091800,9592230,10660,10660,10660,10660,10
20250110,091700,9485630,10680,10680,10680,10680,0
20250110,091600,9485630,10680,10680,10680,10680,0
20250110,091500,9485630,10680,10680,10680,10680,0
20250110,091400,9485630,10680,10680,10680,10680,0
20250110,091300,9485630,10680,10680,10680,10680,0
20250110,091200,9485630,10680,10680,10680,10680,0
20250110,091100,9485630,10680,10680,10680,10680,0
20250110,091000,9485630,10680,10680,10680,10680,0
20250110,090900,9485630,10680,10680,10680,10680,9
20250110,090800,9389510,10680,10690,10690,10610,13
20250110,090700,9251430,10690,10690,10690,10690,0
20250110,090600,9251430,10690,10690,10690,10690,0
20250110,090500,9251430,10690,10690,10690,10690,0
20250110,090400,9251430,10690,10560,10690,10560,815
20250110,090300,600470,10570,10570,10570,10570,0
20250110,090200,600470,10570,10550,10570,10550,4
20250110,090100,558250,10450,10450,10450,10450,9
20250110,090000,464200,10550,10550,10550,10550,44