KissMeData/272110/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,210200,372200720,13880,13880,13880,13880,1338
20250110,210100,372200720,13880,13880,13880,13880,0
20250110,210000,372200720,13880,13880,13880,13880,0
20250110,205900,372200720,13880,13880,13880,13880,0
20250110,205800,372200720,13880,13880,13880,13880,0
20250110,205700,372200720,13880,13880,13880,13880,0
20250110,205600,372200720,13880,13880,13880,13880,0
20250110,205500,372200720,13880,13880,13880,13880,0
20250110,205400,372200720,13880,13880,13880,13880,0
20250110,205300,372200720,13880,13880,13880,13880,0
20250110,205200,372200720,13880,13880,13880,13880,0
20250110,205100,372200720,13880,13880,13880,13880,0
20250110,205000,372200720,13880,13880,13880,13880,0
20250110,204900,372200720,13880,13880,13880,13880,0
20250110,204800,372200720,13880,13880,13880,13880,0
20250110,204700,372200720,13880,13880,13880,13880,0
20250110,204600,372200720,13880,13880,13880,13880,0
20250110,204500,372200720,13880,13880,13880,13880,0
20250110,204400,372200720,13880,13880,13880,13880,0
20250110,204300,372200720,13880,13880,13880,13880,0
20250110,204200,372200720,13880,13880,13880,13880,0
20250110,204100,372200720,13880,13880,13880,13880,0
20250110,204000,372200720,13880,13880,13880,13880,0
20250110,203900,372200720,13880,13880,13880,13880,0
20250110,203800,372200720,13880,13880,13880,13880,0
20250110,203700,372200720,13880,13880,13880,13880,0
20250110,203600,372200720,13880,13880,13880,13880,0
20250110,203500,372200720,13880,13880,13880,13880,0
20250110,203400,372200720,13880,13880,13880,13880,0
20250110,203300,372200720,13880,13880,13880,13880,0
20250110,203200,372200720,13880,13880,13880,13880,1338
20250110,203100,372200720,13880,13880,13880,13880,0
20250110,203000,372200720,13880,13880,13880,13880,0
20250110,202900,372200720,13880,13880,13880,13880,0
20250110,202800,372200720,13880,13880,13880,13880,0
20250110,202700,372200720,13880,13880,13880,13880,0
20250110,202600,372200720,13880,13880,13880,13880,0
20250110,202500,372200720,13880,13880,13880,13880,0
20250110,202400,372200720,13880,13880,13880,13880,0
20250110,202300,372200720,13880,13880,13880,13880,0
20250110,202200,372200720,13880,13880,13880,13880,0
20250110,202100,372200720,13880,13880,13880,13880,0
20250110,202000,372200720,13880,13880,13880,13880,0
20250110,201900,372200720,13880,13880,13880,13880,0
20250110,201800,372200720,13880,13880,13880,13880,0
20250110,201700,372200720,13880,13880,13880,13880,0
20250110,201600,372200720,13880,13880,13880,13880,0
20250110,201500,372200720,13880,13880,13880,13880,0
20250110,201400,372200720,13880,13880,13880,13880,0
20250110,201300,372200720,13880,13880,13880,13880,0
20250110,201200,372200720,13880,13880,13880,13880,0
20250110,201100,372200720,13880,13880,13880,13880,0
20250110,201000,372200720,13880,13880,13880,13880,0
20250110,200900,372200720,13880,13880,13880,13880,0
20250110,200800,372200720,13880,13880,13880,13880,0
20250110,200700,372200720,13880,13880,13880,13880,0
20250110,200600,372200720,13880,13880,13880,13880,0
20250110,200500,372200720,13880,13880,13880,13880,0
20250110,200400,372200720,13880,13880,13880,13880,0
20250110,200300,372200720,13880,13880,13880,13880,0
20250110,200200,372200720,13880,13880,13880,13880,1338
20250110,200100,372200720,13880,13880,13880,13880,0
20250110,200000,372200720,13880,13880,13880,13880,0
20250110,195900,372200720,13880,13880,13880,13880,0
20250110,195800,372200720,13880,13880,13880,13880,0
20250110,195700,372200720,13880,13880,13880,13880,0
20250110,195600,372200720,13880,13880,13880,13880,0
20250110,195500,372200720,13880,13880,13880,13880,0
20250110,195400,372200720,13880,13880,13880,13880,0
20250110,195300,372200720,13880,13880,13880,13880,0
20250110,195200,372200720,13880,13880,13880,13880,0
20250110,195100,372200720,13880,13880,13880,13880,0
20250110,195000,372200720,13880,13880,13880,13880,0
20250110,194900,372200720,13880,13880,13880,13880,0
20250110,194800,372200720,13880,13880,13880,13880,0
20250110,194700,372200720,13880,13880,13880,13880,0
20250110,194600,372200720,13880,13880,13880,13880,0
20250110,194500,372200720,13880,13880,13880,13880,0
20250110,194400,372200720,13880,13880,13880,13880,0
20250110,194300,372200720,13880,13880,13880,13880,0
20250110,194200,372200720,13880,13880,13880,13880,0
20250110,194100,372200720,13880,13880,13880,13880,0
20250110,194000,372200720,13880,13880,13880,13880,0
20250110,193900,372200720,13880,13880,13880,13880,0
20250110,193800,372200720,13880,13880,13880,13880,0
20250110,193700,372200720,13880,13880,13880,13880,0
20250110,193600,372200720,13880,13880,13880,13880,0
20250110,193500,372200720,13880,13880,13880,13880,0
20250110,193400,372200720,13880,13880,13880,13880,0
20250110,193300,372200720,13880,13880,13880,13880,0
20250110,193200,372200720,13880,13880,13880,13880,1338
20250110,193100,372200720,13880,13880,13880,13880,0
20250110,193000,372200720,13880,13880,13880,13880,0
20250110,192900,372200720,13880,13880,13880,13880,0
20250110,192800,372200720,13880,13880,13880,13880,0
20250110,192700,372200720,13880,13880,13880,13880,0
20250110,192600,372200720,13880,13880,13880,13880,0
20250110,192500,372200720,13880,13880,13880,13880,0
20250110,192400,372200720,13880,13880,13880,13880,0
20250110,192300,372200720,13880,13880,13880,13880,0
20250110,192200,372200720,13880,13880,13880,13880,0
20250110,192100,372200720,13880,13880,13880,13880,0
20250110,192000,372200720,13880,13880,13880,13880,0
20250110,191900,372200720,13880,13880,13880,13880,0
20250110,191800,372200720,13880,13880,13880,13880,0
20250110,191700,372200720,13880,13880,13880,13880,0
20250110,191600,372200720,13880,13880,13880,13880,0
20250110,191500,372200720,13880,13880,13880,13880,0
20250110,191400,372200720,13880,13880,13880,13880,0
20250110,191300,372200720,13880,13880,13880,13880,0
20250110,191200,372200720,13880,13880,13880,13880,0
20250110,191100,372200720,13880,13880,13880,13880,0
20250110,191000,372200720,13880,13880,13880,13880,0
20250110,190900,372200720,13880,13880,13880,13880,0
20250110,190800,372200720,13880,13880,13880,13880,0
20250110,190700,372200720,13880,13880,13880,13880,0
20250110,190600,372200720,13880,13880,13880,13880,0
20250110,190500,372200720,13880,13880,13880,13880,0
20250110,190400,372200720,13880,13880,13880,13880,0
20250110,190300,372200720,13880,13880,13880,13880,0
20250110,190200,372200720,13880,13880,13880,13880,1338
20250110,190100,372200720,13880,13880,13880,13880,0
20250110,190000,372200720,13880,13880,13880,13880,0
20250110,185900,372200720,13880,13880,13880,13880,0
20250110,185800,372200720,13880,13880,13880,13880,0
20250110,185700,372200720,13880,13880,13880,13880,0
20250110,185600,372200720,13880,13880,13880,13880,0
20250110,185500,372200720,13880,13880,13880,13880,0
20250110,185400,372200720,13880,13880,13880,13880,0
20250110,185300,372200720,13880,13880,13880,13880,0
20250110,185200,372200720,13880,13880,13880,13880,0
20250110,185100,372200720,13880,13880,13880,13880,0
20250110,185000,372200720,13880,13880,13880,13880,0
20250110,184900,372200720,13880,13880,13880,13880,0
20250110,184800,372200720,13880,13880,13880,13880,0
20250110,184700,372200720,13880,13880,13880,13880,0
20250110,184600,372200720,13880,13880,13880,13880,0
20250110,184500,372200720,13880,13880,13880,13880,0
20250110,184400,372200720,13880,13880,13880,13880,0
20250110,184300,372200720,13880,13880,13880,13880,0
20250110,184200,372200720,13880,13880,13880,13880,0
20250110,184100,372200720,13880,13880,13880,13880,0
20250110,184000,372200720,13880,13880,13880,13880,0
20250110,183900,372200720,13880,13880,13880,13880,0
20250110,183800,372200720,13880,13880,13880,13880,0
20250110,183700,372200720,13880,13880,13880,13880,0
20250110,183600,372200720,13880,13880,13880,13880,0
20250110,183500,372200720,13880,13880,13880,13880,0
20250110,183400,372200720,13880,13880,13880,13880,0
20250110,183300,372200720,13880,13880,13880,13880,0
20250110,183200,372200720,13880,13880,13880,13880,1338
20250110,183100,372200720,13880,13880,13880,13880,0
20250110,183000,372200720,13880,13880,13880,13880,0
20250110,182900,372200720,13880,13880,13880,13880,0
20250110,182800,372200720,13880,13880,13880,13880,0
20250110,182700,372200720,13880,13880,13880,13880,0
20250110,182600,372200720,13880,13880,13880,13880,0
20250110,182500,372200720,13880,13880,13880,13880,0
20250110,182400,372200720,13880,13880,13880,13880,0
20250110,182300,372200720,13880,13880,13880,13880,0
20250110,182200,372200720,13880,13880,13880,13880,0
20250110,182100,372200720,13880,13880,13880,13880,0
20250110,182000,372200720,13880,13880,13880,13880,0
20250110,181900,372200720,13880,13880,13880,13880,0
20250110,181800,372200720,13880,13880,13880,13880,0
20250110,181700,372200720,13880,13880,13880,13880,0
20250110,181600,372200720,13880,13880,13880,13880,0
20250110,181500,372200720,13880,13880,13880,13880,0
20250110,181400,372200720,13880,13880,13880,13880,0
20250110,181300,372200720,13880,13880,13880,13880,0
20250110,181200,372200720,13880,13880,13880,13880,0
20250110,181100,372200720,13880,13880,13880,13880,0
20250110,181000,372200720,13880,13880,13880,13880,0
20250110,180900,372200720,13880,13880,13880,13880,0
20250110,180800,372200720,13880,13880,13880,13880,0
20250110,180700,372200720,13880,13880,13880,13880,0
20250110,180600,372200720,13880,13880,13880,13880,0
20250110,180500,372200720,13880,13880,13880,13880,0
20250110,180400,372200720,13880,13880,13880,13880,0
20250110,180300,372200720,13880,13880,13880,13880,0
20250110,180200,372200720,13880,13880,13880,13880,1338
20250110,180100,372200720,13880,13880,13880,13880,0
20250110,180000,372200720,13880,13880,13880,13880,0
20250110,175900,372200720,13880,13880,13880,13880,0
20250110,175800,372200720,13880,13880,13880,13880,0
20250110,175700,372200720,13880,13880,13880,13880,0
20250110,175600,372200720,13880,13880,13880,13880,0
20250110,175500,372200720,13880,13880,13880,13880,0
20250110,175400,372200720,13880,13880,13880,13880,0
20250110,175300,372200720,13880,13880,13880,13880,0
20250110,175200,372200720,13880,13880,13880,13880,0
20250110,175100,372200720,13880,13880,13880,13880,0
20250110,175000,372200720,13880,13880,13880,13880,0
20250110,174900,372200720,13880,13880,13880,13880,0
20250110,174800,372200720,13880,13880,13880,13880,0
20250110,174700,372200720,13880,13880,13880,13880,0
20250110,174600,372200720,13880,13880,13880,13880,0
20250110,174500,372200720,13880,13880,13880,13880,0
20250110,174400,372200720,13880,13880,13880,13880,0
20250110,174300,372200720,13880,13880,13880,13880,0
20250110,174200,372200720,13880,13880,13880,13880,0
20250110,174100,372200720,13880,13880,13880,13880,0
20250110,174000,372200720,13880,13880,13880,13880,0
20250110,173900,372200720,13880,13880,13880,13880,0
20250110,173800,372200720,13880,13880,13880,13880,0
20250110,173700,372200720,13880,13880,13880,13880,0
20250110,173600,372200720,13880,13880,13880,13880,0
20250110,173500,372200720,13880,13880,13880,13880,0
20250110,173400,372200720,13880,13880,13880,13880,0
20250110,173300,372200720,13880,13880,13880,13880,0
20250110,173200,372200720,13880,13880,13880,13880,1338
20250110,173100,372200720,13880,13880,13880,13880,0
20250110,173000,372200720,13880,13880,13880,13880,0
20250110,172900,372200720,13880,13880,13880,13880,0
20250110,172800,372200720,13880,13880,13880,13880,0
20250110,172700,372200720,13880,13880,13880,13880,0
20250110,172600,372200720,13880,13880,13880,13880,0
20250110,172500,372200720,13880,13880,13880,13880,0
20250110,172400,372200720,13880,13880,13880,13880,0
20250110,172300,372200720,13880,13880,13880,13880,0
20250110,172200,372200720,13880,13880,13880,13880,0
20250110,172100,372200720,13880,13880,13880,13880,0
20250110,172000,372200720,13880,13880,13880,13880,0
20250110,171900,372200720,13880,13880,13880,13880,0
20250110,171800,372200720,13880,13880,13880,13880,0
20250110,171700,372200720,13880,13880,13880,13880,0
20250110,171600,372200720,13880,13880,13880,13880,0
20250110,171500,372200720,13880,13880,13880,13880,0
20250110,171400,372200720,13880,13880,13880,13880,0
20250110,171300,372200720,13880,13880,13880,13880,0
20250110,171200,372200720,13880,13880,13880,13880,0
20250110,171100,372200720,13880,13880,13880,13880,0
20250110,171000,372200720,13880,13880,13880,13880,0
20250110,170900,372200720,13880,13880,13880,13880,0
20250110,170800,372200720,13880,13880,13880,13880,0
20250110,170700,372200720,13880,13880,13880,13880,0
20250110,170600,372200720,13880,13880,13880,13880,0
20250110,170500,372200720,13880,13880,13880,13880,0
20250110,170400,372200720,13880,13880,13880,13880,0
20250110,170300,372200720,13880,13880,13880,13880,0
20250110,170200,372200720,13880,13880,13880,13880,1338
20250110,170100,372200720,13880,13880,13880,13880,0
20250110,170000,372200720,13880,13880,13880,13880,0
20250110,165900,372200720,13880,13880,13880,13880,0
20250110,165800,372200720,13880,13880,13880,13880,0
20250110,165700,372200720,13880,13880,13880,13880,0
20250110,165600,372200720,13880,13880,13880,13880,0
20250110,165500,372200720,13880,13880,13880,13880,0
20250110,165400,372200720,13880,13880,13880,13880,0
20250110,165300,372200720,13880,13880,13880,13880,0
20250110,165200,372200720,13880,13880,13880,13880,0
20250110,165100,372200720,13880,13880,13880,13880,0
20250110,165000,372200720,13880,13880,13880,13880,0
20250110,164900,372200720,13880,13880,13880,13880,0
20250110,164800,372200720,13880,13880,13880,13880,0
20250110,164700,372200720,13880,13880,13880,13880,0
20250110,164600,372200720,13880,13880,13880,13880,0
20250110,164500,372200720,13880,13880,13880,13880,0
20250110,164400,372200720,13880,13880,13880,13880,0
20250110,164300,372200720,13880,13880,13880,13880,0
20250110,164200,372200720,13880,13880,13880,13880,0
20250110,164100,372200720,13880,13880,13880,13880,0
20250110,164000,372200720,13880,13880,13880,13880,0
20250110,163900,372200720,13880,13880,13880,13880,0
20250110,163800,372200720,13880,13880,13880,13880,0
20250110,163700,372200720,13880,13880,13880,13880,0
20250110,163600,372200720,13880,13880,13880,13880,0
20250110,163500,372200720,13880,13880,13880,13880,0
20250110,163400,372200720,13880,13880,13880,13880,0
20250110,163300,372200720,13880,13880,13880,13880,0
20250110,163200,372200720,13880,13880,13880,13880,1338
20250110,163100,372200720,13880,13880,13880,13880,0
20250110,163000,372200720,13880,13880,13880,13880,0
20250110,162900,372200720,13880,13880,13880,13880,0
20250110,162800,372200720,13880,13880,13880,13880,0
20250110,162700,372200720,13880,13880,13880,13880,0
20250110,162600,372200720,13880,13880,13880,13880,0
20250110,162500,372200720,13880,13880,13880,13880,0
20250110,162400,372200720,13880,13880,13880,13880,0
20250110,162300,372200720,13880,13880,13880,13880,0
20250110,162200,372200720,13880,13880,13880,13880,0
20250110,162100,372200720,13880,13880,13880,13880,0
20250110,162000,372200720,13880,13880,13880,13880,0
20250110,161900,372200720,13880,13880,13880,13880,0
20250110,161800,372200720,13880,13880,13880,13880,0
20250110,161700,372200720,13880,13880,13880,13880,0
20250110,161600,372200720,13880,13880,13880,13880,0
20250110,161500,372200720,13880,13880,13880,13880,0
20250110,161400,372200720,13880,13880,13880,13880,0
20250110,161300,372200720,13880,13880,13880,13880,0
20250110,161200,372200720,13880,13880,13880,13880,0
20250110,161100,372200720,13880,13880,13880,13880,0
20250110,161000,372200720,13880,13880,13880,13880,0
20250110,160900,372200720,13880,13880,13880,13880,0
20250110,160800,372200720,13880,13880,13880,13880,0
20250110,160700,372200720,13880,13880,13880,13880,0
20250110,160600,372200720,13880,13880,13880,13880,0
20250110,160500,372200720,13880,13880,13880,13880,0
20250110,160400,372200720,13880,13880,13880,13880,0
20250110,160300,372200720,13880,13880,13880,13880,0
20250110,160200,372200720,13880,13880,13880,13880,1338
20250110,160100,372200720,13880,13880,13880,13880,0
20250110,160000,372200720,13880,13880,13880,13880,0
20250110,155900,372200720,13880,13880,13880,13880,0
20250110,155800,372200720,13880,13880,13880,13880,0
20250110,155700,372200720,13880,13880,13880,13880,0
20250110,155600,372200720,13880,13880,13880,13880,0
20250110,155500,372200720,13880,13880,13880,13880,0
20250110,155400,372200720,13880,13880,13880,13880,0
20250110,155300,372200720,13880,13880,13880,13880,0
20250110,155200,372200720,13880,13880,13880,13880,0
20250110,155100,372200720,13880,13880,13880,13880,0
20250110,155000,372200720,13880,13880,13880,13880,0
20250110,154900,372200720,13880,13880,13880,13880,0
20250110,154800,372200720,13880,13880,13880,13880,0
20250110,154700,372200720,13880,13880,13880,13880,0
20250110,154600,372200720,13880,13880,13880,13880,0
20250110,154500,372200720,13880,13880,13880,13880,0
20250110,154400,372200720,13880,13880,13880,13880,0
20250110,154300,372200720,13880,13880,13880,13880,0
20250110,154200,372200720,13880,13880,13880,13880,0
20250110,154100,372200720,13880,13880,13880,13880,0
20250110,154000,372200720,13880,13880,13880,13880,0
20250110,153900,372200720,13880,13880,13880,13880,0
20250110,153800,372200720,13880,13880,13880,13880,0
20250110,153700,372200720,13880,13880,13880,13880,0
20250110,153600,372200720,13880,13880,13880,13880,0
20250110,153500,372200720,13880,13880,13880,13880,0
20250110,153400,372200720,13880,13880,13880,13880,0
20250110,153300,372200720,13880,13880,13880,13880,0
20250110,153200,372200720,13880,13880,13880,13880,1338
20250110,153100,372200720,13880,13880,13880,13880,0
20250110,153000,372200720,13880,13880,13880,13880,1338
20250110,152900,353629280,13920,13920,13920,13920,0
20250110,152800,353629280,13920,13920,13920,13920,0
20250110,152700,353629280,13920,13920,13920,13920,0
20250110,152600,353629280,13920,13920,13920,13920,0
20250110,152500,353629280,13920,13920,13920,13920,0
20250110,152400,353629280,13920,13920,13920,13920,0
20250110,152300,353629280,13920,13920,13920,13920,0
20250110,152200,353629280,13920,13920,13920,13920,0
20250110,152100,353629280,13920,13920,13920,13920,0
20250110,152000,353629280,13920,13920,13920,13920,0
20250110,151900,353629280,13920,13920,13930,13920,125
20250110,151800,351889230,13920,13920,13920,13920,51
20250110,151700,351179310,13930,13930,13930,13930,25
20250110,151600,350831060,14000,14000,14000,14000,90
20250110,151500,349571060,14000,14000,14000,14000,183
20250110,151400,347009060,14000,13930,14000,13920,431
20250110,151300,341004320,13940,13940,13940,13940,20
20250110,151200,340725520,13940,13940,13940,13940,0
20250110,151100,340725520,13940,13950,13950,13940,28
20250110,151000,340335160,13950,13950,13950,13950,0
20250110,150900,340335160,13950,13950,13950,13950,0
20250110,150800,340335160,13950,13950,13950,13950,0
20250110,150700,340335160,13950,13950,13950,13950,6
20250110,150600,340251460,13950,13950,13950,13950,0
20250110,150500,340251460,13950,13950,13950,13950,4
20250110,150400,340195660,13950,13950,13950,13950,0
20250110,150300,340195660,13950,13950,13950,13950,10
20250110,150200,340056160,13980,13980,13980,13980,7
20250110,150100,339958300,13950,13950,13950,13950,0
20250110,150000,339958300,13950,13950,13950,13950,177
20250110,145900,337489150,13960,13960,13960,13960,32
20250110,145800,337042430,13970,13970,13970,13970,1177
20250110,145700,320599740,13980,13980,13980,13980,0
20250110,145600,320599740,13980,13980,13980,13980,0
20250110,145500,320599740,13980,13980,13980,13980,2
20250110,145400,320571780,13980,13990,13990,13980,386
20250110,145300,315173420,14030,14030,14030,14030,1
20250110,145200,315159390,14030,14030,14030,14030,0
20250110,145100,315159390,14030,14030,14030,14030,0
20250110,145000,315159390,14030,14030,14030,14030,0
20250110,144900,315159390,14030,14030,14030,14030,0
20250110,144800,315159390,14030,14030,14030,14030,0
20250110,144700,315159390,14030,14030,14030,14030,2
20250110,144600,315131330,14030,14030,14030,14030,0
20250110,144500,315131330,14030,14030,14030,14030,0
20250110,144400,315131330,14030,14030,14030,14030,1
20250110,144300,315117300,14000,14000,14000,14000,0
20250110,144200,315117300,14000,14000,14000,14000,0
20250110,144100,315117300,14000,14000,14000,14000,0
20250110,144000,315117300,14000,14000,14000,14000,53
20250110,143900,314375300,14030,14030,14030,14030,0
20250110,143800,314375300,14030,14030,14030,14030,0
20250110,143700,314375300,14030,14030,14030,14030,0
20250110,143600,314375300,14030,14030,14030,14030,0
20250110,143500,314375300,14030,14030,14030,14030,0
20250110,143400,314375300,14030,14030,14030,14030,0
20250110,143300,314375300,14030,14070,14070,14020,27
20250110,143200,313996390,14030,14030,14080,14030,96
20250110,143100,312649310,14010,14010,14010,14010,0
20250110,143000,312649310,14010,14010,14010,14010,0
20250110,142900,312649310,14010,14010,14010,14010,0
20250110,142800,312649310,14010,14010,14010,14010,76
20250110,142700,311584550,14010,14010,14010,14010,1
20250110,142600,311570540,13980,13980,13980,13980,0
20250110,142500,311570540,13980,13980,13980,13980,0
20250110,142400,311570540,13980,13980,13980,13980,0
20250110,142300,311570540,13980,13980,13980,13980,0
20250110,142200,311570540,13980,13980,13980,13980,0
20250110,142100,311570540,13980,13990,13990,13980,154
20250110,142000,309416230,14000,14000,14000,14000,9
20250110,141900,309290230,14060,14060,14060,14060,0
20250110,141800,309290230,14060,14060,14060,14060,0
20250110,141700,309290230,14060,14010,14060,14010,12
20250110,141600,309121560,14010,14010,14010,14010,2
20250110,141500,309093540,14060,14060,14060,14060,0
20250110,141400,309093540,14060,14060,14060,14060,0
20250110,141300,309093540,14060,14060,14060,14060,2
20250110,141200,309065420,14060,14000,14060,14000,18
20250110,141100,308812410,14010,14010,14010,14010,0
20250110,141000,308812410,14010,14010,14010,14010,53
20250110,140900,308069880,14020,14020,14020,14020,0
20250110,140800,308069880,14020,14020,14020,14020,0
20250110,140700,308069880,14020,14020,14020,14020,10
20250110,140600,307929680,14020,14010,14020,14010,11
20250110,140500,307775490,13980,13980,13980,13980,0
20250110,140400,307775490,13980,13980,13980,13980,0
20250110,140300,307775490,13980,13980,13980,13980,0
20250110,140200,307775490,13980,13980,13980,13980,9
20250110,140100,307649670,14010,14010,14010,14010,0
20250110,140000,307649670,14010,14010,14010,14010,0
20250110,135900,307649670,14010,14060,14060,14010,8
20250110,135800,307537390,14060,14010,14060,14010,20
20250110,135700,307256290,14060,14060,14060,14060,32
20250110,135600,306806370,14010,14010,14010,14010,2
20250110,135500,306778350,14010,14060,14060,14010,8
20250110,135400,306666070,14060,13990,14060,13990,12
20250110,135300,306497980,13990,13970,13990,13970,21
20250110,135200,306204250,13990,13990,13990,13990,0
20250110,135100,306204250,13990,13990,13990,13990,19
20250110,135000,305938440,13990,13990,13990,13990,20
20250110,134900,305658640,13990,13990,13990,13990,6
20250110,134800,305574700,13990,13990,13990,13990,10
20250110,134700,305434800,13990,13990,13990,13990,2
20250110,134600,305406820,13990,13990,13990,13990,6
20250110,134500,305322880,13990,13990,13990,13990,10
20250110,134400,305182980,14000,14000,14000,14000,10
20250110,134300,305042980,14000,13970,14000,13970,331
20250110,134200,300414980,14000,14000,14000,13970,914
20250110,134100,287645980,14000,14000,14000,14000,10
20250110,134000,287505980,14000,14000,14000,14000,8
20250110,133900,287393980,14000,14000,14000,14000,4
20250110,133800,287337980,14000,14000,14000,14000,22
20250110,133700,287029980,14000,14000,14000,14000,0
20250110,133600,287029980,14000,14000,14000,14000,0
20250110,133500,287029980,14000,14000,14000,14000,1
20250110,133400,287015980,14000,14000,14000,14000,0
20250110,133300,287015980,14000,14000,14000,14000,0
20250110,133200,287015980,14000,14000,14000,14000,0
20250110,133100,287015980,14000,14000,14000,14000,0
20250110,133000,287015980,14000,13970,14000,13970,316
20250110,132900,282600980,13980,13980,13980,13980,717
20250110,132800,272577320,13980,13980,13980,13980,0
20250110,132700,272577320,13980,13980,13980,13980,0
20250110,132600,272577320,13980,13980,13980,13980,0
20250110,132500,272577320,13980,13980,13980,13980,0
20250110,132400,272577320,13980,13980,13980,13980,0
20250110,132300,272577320,13980,13980,13980,13980,0
20250110,132200,272577320,13980,13980,13980,13980,0
20250110,132100,272577320,13980,13980,13980,13980,0
20250110,132000,272577320,13980,13980,13980,13980,0
20250110,131900,272577320,13980,13980,13980,13980,5
20250110,131800,272507420,13980,14000,14000,13980,2
20250110,131700,272479440,14000,14000,14000,14000,28
20250110,131600,272087440,14000,14000,14000,14000,3
20250110,131500,272045440,13980,13980,13980,13980,0
20250110,131400,272045440,13980,13980,13980,13980,0
20250110,131300,272045440,13980,13980,13980,13980,0
20250110,131200,272045440,13980,13980,13980,13980,0
20250110,131100,272045440,13980,13980,13980,13980,96
20250110,131000,270703360,13980,13980,13980,13980,0
20250110,130900,270703360,13980,13980,13980,13980,0
20250110,130800,270703360,13980,13980,13980,13980,0
20250110,130700,270703360,13980,13990,13990,13980,265
20250110,130600,266996310,14000,14000,14000,14000,40
20250110,130500,266436310,14000,14000,14000,14000,0
20250110,130400,266436310,14000,14000,14000,14000,0
20250110,130300,266436310,14000,14000,14000,14000,0
20250110,130200,266436310,14000,14000,14000,14000,5
20250110,130100,266366310,14000,14060,14060,14000,122
20250110,130000,264655970,14020,14020,14020,14020,0
20250110,125900,264655970,14020,14020,14020,14020,2
20250110,125800,264627930,14020,14020,14020,14020,0
20250110,125700,264627930,14020,14020,14020,14020,0
20250110,125600,264627930,14020,14020,14020,14020,0
20250110,125500,264627930,14020,14020,14020,14020,0
20250110,125400,264627930,14020,14020,14020,14020,0
20250110,125300,264627930,14020,14020,14020,14020,58
20250110,125200,263814770,14020,14020,14020,14020,1
20250110,125100,263800750,13980,13980,13980,13980,0
20250110,125000,263800750,13980,13980,13980,13980,0
20250110,124900,263800750,13980,13980,13980,13980,0
20250110,124800,263800750,13980,13980,13980,13980,0
20250110,124700,263800750,13980,13980,13980,13980,0
20250110,124600,263800750,13980,13980,13980,13980,0
20250110,124500,263800750,13980,13980,13980,13980,0
20250110,124400,263800750,13980,13970,13980,13970,5
20250110,124300,263730860,13970,13970,13970,13970,0
20250110,124200,263730860,13970,13960,13970,13960,149
20250110,124100,261650350,13960,13960,13960,13960,0
20250110,124000,261650350,13960,13960,13960,13960,0
20250110,123900,261650350,13960,13960,13960,13960,27
20250110,123800,261273430,13960,13960,13960,13960,0
20250110,123700,261273430,13960,13960,13960,13960,0
20250110,123600,261273430,13960,13960,13960,13960,0
20250110,123500,261273430,13960,13960,13960,13960,0
20250110,123400,261273430,13960,13960,13960,13960,0
20250110,123300,261273430,13960,13960,13960,13960,0
20250110,123200,261273430,13960,13960,13960,13960,0
20250110,123100,261273430,13960,13960,13960,13960,0
20250110,123000,261273430,13960,13960,13960,13960,0
20250110,122900,261273430,13960,13960,13960,13960,0
20250110,122800,261273430,13960,13960,13960,13960,4
20250110,122700,261217590,13960,13960,13960,13960,0
20250110,122600,261217590,13960,13960,13960,13960,0
20250110,122500,261217590,13960,13960,13960,13960,0
20250110,122400,261217590,13960,13960,13960,13960,0
20250110,122300,261217590,13960,13960,13960,13960,0
20250110,122200,261217590,13960,13960,13960,13960,0
20250110,122100,261217590,13960,13960,13960,13960,0
20250110,122000,261217590,13960,13960,13960,13960,0
20250110,121900,261217590,13960,13960,13960,13960,17
20250110,121800,260980270,13960,13960,13960,13960,0
20250110,121700,260980270,13960,13960,13960,13960,0
20250110,121600,260980270,13960,13960,13960,13960,0
20250110,121500,260980270,13960,13960,13960,13960,2
20250110,121400,260952350,13950,13950,13950,13950,0
20250110,121300,260952350,13950,13950,13950,13950,0
20250110,121200,260952350,13950,13950,13950,13950,0
20250110,121100,260952350,13950,13950,13950,13950,0
20250110,121000,260952350,13950,13950,13950,13950,26
20250110,120900,260589650,13950,13950,13950,13950,14
20250110,120800,260394350,13950,13950,13950,13950,0
20250110,120700,260394350,13950,13950,13950,13950,0
20250110,120600,260394350,13950,13950,13950,13950,0
20250110,120500,260394350,13950,13950,13950,13950,0
20250110,120400,260394350,13950,13950,13950,13950,0
20250110,120300,260394350,13950,13950,13950,13950,0
20250110,120200,260394350,13950,13950,13950,13950,0
20250110,120100,260394350,13950,13950,13950,13950,0
20250110,120000,260394350,13950,13950,13950,13950,0
20250110,115900,260394350,13950,13950,13950,13950,8
20250110,115800,260282750,13950,13950,13950,13950,0
20250110,115700,260282750,13950,13950,13950,13950,0
20250110,115600,260282750,13950,13950,13950,13950,10
20250110,115500,260143250,13940,13940,13940,13940,0
20250110,115400,260143250,13940,13940,13940,13940,0
20250110,115300,260143250,13940,13940,13940,13940,0
20250110,115200,260143250,13940,13940,13940,13940,18
20250110,115100,259892330,13930,13930,13930,13930,60
20250110,115000,259056530,13930,13930,13930,13930,22
20250110,114900,258750070,13930,13930,13930,13930,130
20250110,114800,256939170,13930,13930,13930,13930,1
20250110,114700,256925240,13930,13930,13930,13930,100
20250110,114600,255532240,13940,13940,13940,13940,3
20250110,114500,255490420,13940,13940,13940,13940,0
20250110,114400,255490420,13940,13940,13940,13940,0
20250110,114300,255490420,13940,13940,13940,13940,5
20250110,114200,255420720,13940,13940,13940,13940,0
20250110,114100,255420720,13940,13940,13940,13940,0
20250110,114000,255420720,13940,13940,13940,13940,0
20250110,113900,255420720,13940,13940,13940,13940,0
20250110,113800,255420720,13940,13940,13940,13940,0
20250110,113700,255420720,13940,13940,13940,13940,0
20250110,113600,255420720,13940,13940,13940,13940,17
20250110,113500,255183740,13930,13930,13930,13930,0
20250110,113400,255183740,13930,13930,13930,13930,0
20250110,113300,255183740,13930,13930,13930,13930,0
20250110,113200,255183740,13930,13930,13930,13930,0
20250110,113100,255183740,13930,13930,13930,13930,9
20250110,113000,255058370,13910,13910,13910,13910,0
20250110,112900,255058370,13910,13910,13910,13910,0
20250110,112800,255058370,13910,13910,13910,13910,0
20250110,112700,255058370,13910,13910,13910,13910,0
20250110,112600,255058370,13910,13910,13910,13910,0
20250110,112500,255058370,13910,13910,13910,13910,0
20250110,112400,255058370,13910,13910,13910,13910,0
20250110,112300,255058370,13910,13910,13910,13910,0
20250110,112200,255058370,13910,13910,13910,13910,0
20250110,112100,255058370,13910,13920,13920,13910,25
20250110,112000,254710570,13910,13910,13910,13910,100
20250110,111900,253319570,13920,13920,13920,13920,50
20250110,111800,252623570,13960,13930,13960,13920,860
20250110,111700,240634300,13960,13960,13960,13960,1
20250110,111600,240620340,13910,13910,13910,13910,61
20250110,111500,239771830,13870,13870,13870,13870,10
20250110,111400,239633130,13860,13860,13860,13860,0
20250110,111300,239633130,13860,13860,13860,13860,0
20250110,111200,239633130,13860,13860,13860,13860,0
20250110,111100,239633130,13860,13870,13870,13860,35
20250110,111000,239147930,13940,13940,13940,13940,0
20250110,110900,239147930,13940,13940,13940,13940,0
20250110,110800,239147930,13940,13940,13940,13940,0
20250110,110700,239147930,13940,13940,13940,13940,0
20250110,110600,239147930,13940,13940,13940,13940,0
20250110,110500,239147930,13940,13940,13940,13940,0
20250110,110400,239147930,13940,13940,13940,13940,0
20250110,110300,239147930,13940,13940,13940,13910,620
20250110,110200,230515460,13950,13950,13950,13950,0
20250110,110100,230515460,13950,13990,13990,13950,31
20250110,110000,230082770,14050,14050,14050,14050,4
20250110,105900,230026570,14050,14050,14050,14050,13
20250110,105800,229843920,14000,14050,14050,14000,26
20250110,105700,229478820,14060,14060,14060,14060,12
20250110,105600,229310100,14060,14060,14060,14060,14
20250110,105500,229113260,14010,14010,14060,14010,14
20250110,105400,228916770,14060,14060,14060,14060,19
20250110,105300,228649630,14020,14060,14060,14020,15
20250110,105200,228438810,14060,14060,14060,14060,13
20250110,105100,228256030,14020,14020,14020,14020,14
20250110,105000,228059750,14070,14070,14070,14070,13
20250110,104900,227876840,14070,14070,14070,14070,13
20250110,104800,227693930,14070,14070,14070,14070,13
20250110,104700,227511020,14070,14070,14070,14070,23
20250110,104600,227187410,14070,14070,14070,14070,13
20250110,104500,227004500,14070,14070,14070,14070,15
20250110,104400,226793450,14070,14070,14070,14070,12
20250110,104300,226624610,14030,14000,14030,14000,88
20250110,104200,225390720,14000,14080,14080,14000,112
20250110,104100,223822480,14080,14080,14080,14080,23
20250110,104000,223498640,14080,14080,14080,14080,13
20250110,103900,223315600,14080,14080,14080,14080,13
20250110,103800,223132560,14000,14080,14080,14000,23
20250110,103700,222809520,14000,14080,14080,14000,63
20250110,103600,221926480,14000,14000,14080,14000,147
20250110,103500,219867440,14020,14080,14080,14020,299
20250110,103400,215673930,14080,14080,14080,14080,12
20250110,103300,215504970,14080,14080,14080,14080,13
20250110,103200,215321930,14080,14080,14080,14080,13
20250110,103100,215138890,14080,14080,14080,14080,23
20250110,103000,214815050,14090,14090,14090,14090,22
20250110,102900,214505070,14100,14100,14100,14100,13
20250110,102800,214321770,14090,14090,14100,14090,22
20250110,102700,214011760,14090,14090,14090,14090,5
20250110,102600,213941310,14090,14090,14090,14090,13
20250110,102500,213758140,14090,14090,14090,14090,20
20250110,102400,213476340,14090,14090,14090,14090,32
20250110,102300,213025460,14090,14090,14090,14090,13
20250110,102200,212842290,14000,14090,14090,14000,180
20250110,102100,210321670,14090,14100,14100,14090,13
20250110,102000,210138470,14090,14080,14090,14080,24
20250110,101900,209800410,14080,14010,14080,14000,36
20250110,101800,209294480,14100,14100,14100,14100,13
20250110,101700,209111180,14080,14100,14100,14080,158
20250110,101600,206886480,13970,14080,14100,13970,1413
20250110,101500,187125680,14080,14070,14080,14070,568
20250110,101400,179130450,14040,14040,14040,14040,13
20250110,101300,178947930,14030,14020,14030,14020,88
20250110,101200,177713380,14020,13930,14020,13930,53
20250110,101100,176973920,14020,14010,14020,14010,23
20250110,101000,176651590,14010,14010,14010,13910,396
20250110,100900,171104110,14010,13900,14010,13900,873
20250110,100800,158968970,13900,13940,13940,13900,531
20250110,100700,151587210,14020,14020,14020,14020,15
20250110,100600,151376910,14020,14020,14020,14020,23
20250110,100500,151054450,14020,14010,14020,14010,13
20250110,100400,150872290,14010,14010,14010,14010,13
20250110,100300,150690160,14010,14010,14010,14010,13
20250110,100200,150508030,14010,14010,14010,14010,22
20250110,100100,150199810,14010,14010,14010,14010,13
20250110,100000,150017680,14010,14010,14010,14010,13
20250110,095900,149835550,14000,14030,14030,14000,28
20250110,095800,149443160,14030,14020,14030,14020,13
20250110,095700,149260870,14020,13970,14020,13970,113
20250110,095600,147681610,13970,13970,13970,13970,23
20250110,095500,147360300,13970,13960,13970,13960,23
20250110,095400,147039090,13960,13960,13960,13960,13
20250110,095300,146857610,13910,13910,13910,13910,116
20250110,095200,145244050,13910,13910,13910,13910,13
20250110,095100,145063220,13860,13910,13910,13860,352
20250110,095000,140182900,13910,13910,13910,13910,29
20250110,094900,139779510,13910,13910,13910,13910,23
20250110,094800,139459580,13910,13880,13910,13880,15
20250110,094700,139250990,13880,13870,13880,13870,13
20250110,094600,139070650,13880,13880,13880,13880,13
20250110,094500,138890210,13880,13870,13880,13870,17
20250110,094400,138654320,13870,13880,13880,13870,42
20250110,094300,138071540,13880,13880,13880,13880,3
20250110,094200,138029900,13860,13860,13860,13860,215
20250110,094100,135050000,13860,13910,13910,13860,1413
20250110,094000,115463570,13860,13860,13860,13860,0
20250110,093900,115463570,13860,13860,13860,13860,0
20250110,093800,115463570,13860,13860,13860,13860,200
20250110,093700,112691570,13860,13870,13870,13860,77
20250110,093600,111624150,13860,13870,13870,13860,286
20250110,093500,107658030,13870,13870,13870,13870,0
20250110,093400,107658030,13870,13870,13870,13870,0
20250110,093300,107658030,13870,13870,13870,13870,20
20250110,093200,107380630,13910,13880,13910,13870,553
20250110,093100,99704850,13880,13880,13880,13880,100
20250110,093000,98316850,13880,13880,13880,13880,1
20250110,092900,98302970,13910,13910,13910,13910,0
20250110,092800,98302970,13910,13850,13910,13850,106
20250110,092700,96834810,13850,13850,13850,13850,0
20250110,092600,96834810,13850,13850,13850,13850,0
20250110,092500,96834810,13850,13850,13850,13850,200
20250110,092400,94064810,13850,13850,13850,13850,200
20250110,092300,91294810,13840,13840,13900,13840,1339
20250110,092200,72755710,13880,13880,13880,13880,6
20250110,092100,72672430,13820,13820,13820,13820,0
20250110,092000,72672430,13820,13820,13820,13820,0
20250110,091900,72672430,13820,13820,13820,13820,0
20250110,091800,72672430,13820,13840,13840,13820,123
20250110,091700,70971870,13800,13800,13800,13800,0
20250110,091600,70971870,13800,13870,13870,13800,1345
20250110,091500,52391380,13880,13960,13960,13860,1888
20250110,091400,26180900,13960,13960,13960,13960,59
20250110,091300,25357260,13910,13910,13910,13910,0
20250110,091200,25357260,13910,13910,13910,13910,23
20250110,091100,25037330,13900,13920,13920,13900,925
20250110,091000,12176350,13900,13990,13990,13900,630
20250110,090900,3403870,13990,13990,13990,13990,0
20250110,090800,3403870,13990,13990,13990,13990,1
20250110,090700,3389880,13990,13990,13990,13990,0
20250110,090600,3389880,13990,13990,13990,13990,0
20250110,090500,3389880,13990,14010,14010,13990,16
20250110,090400,3165820,14010,14100,14100,14010,105
20250110,090300,1692280,14090,14090,14090,14090,0
20250110,090200,1692280,14090,14090,14090,14090,0
20250110,090100,1692280,14090,14100,14100,14090,105
20250110,090000,211800,14120,14120,14120,14120,15