KissMeData/034230/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191700,1484035970,9930,9930,9930,9930,2022
20250107,191600,1484035970,9930,9930,9930,9930,0
20250107,191500,1484035970,9930,9930,9930,9930,0
20250107,191400,1484035970,9930,9930,9930,9930,0
20250107,191300,1484035970,9930,9930,9930,9930,0
20250107,191200,1484035970,9930,9930,9930,9930,0
20250107,191100,1484035970,9930,9930,9930,9930,0
20250107,191000,1484035970,9930,9930,9930,9930,0
20250107,190900,1484035970,9930,9930,9930,9930,0
20250107,190800,1484035970,9930,9930,9930,9930,0
20250107,190700,1484035970,9930,9930,9930,9930,0
20250107,190600,1484035970,9930,9930,9930,9930,0
20250107,190500,1484035970,9930,9930,9930,9930,0
20250107,190400,1484035970,9930,9930,9930,9930,0
20250107,190300,1484035970,9930,9930,9930,9930,0
20250107,190200,1484035970,9930,9930,9930,9930,0
20250107,190100,1484035970,9930,9930,9930,9930,0
20250107,190000,1484035970,9930,9930,9930,9930,0
20250107,185900,1484035970,9930,9930,9930,9930,0
20250107,185800,1484035970,9930,9930,9930,9930,0
20250107,185700,1484035970,9930,9930,9930,9930,0
20250107,185600,1484035970,9930,9930,9930,9930,0
20250107,185500,1484035970,9930,9930,9930,9930,0
20250107,185400,1484035970,9930,9930,9930,9930,0
20250107,185300,1484035970,9930,9930,9930,9930,0
20250107,185200,1484035970,9930,9930,9930,9930,0
20250107,185100,1484035970,9930,9930,9930,9930,0
20250107,185000,1484035970,9930,9930,9930,9930,0
20250107,184900,1484035970,9930,9930,9930,9930,0
20250107,184800,1484035970,9930,9930,9930,9930,0
20250107,184700,1484035970,9930,9930,9930,9930,2022
20250107,184600,1484035970,9930,9930,9930,9930,0
20250107,184500,1484035970,9930,9930,9930,9930,0
20250107,184400,1484035970,9930,9930,9930,9930,0
20250107,184300,1484035970,9930,9930,9930,9930,0
20250107,184200,1484035970,9930,9930,9930,9930,0
20250107,184100,1484035970,9930,9930,9930,9930,0
20250107,184000,1484035970,9930,9930,9930,9930,0
20250107,183900,1484035970,9930,9930,9930,9930,0
20250107,183800,1484035970,9930,9930,9930,9930,0
20250107,183700,1484035970,9930,9930,9930,9930,0
20250107,183600,1484035970,9930,9930,9930,9930,0
20250107,183500,1484035970,9930,9930,9930,9930,0
20250107,183400,1484035970,9930,9930,9930,9930,0
20250107,183300,1484035970,9930,9930,9930,9930,0
20250107,183200,1484035970,9930,9930,9930,9930,0
20250107,183100,1484035970,9930,9930,9930,9930,0
20250107,183000,1484035970,9930,9930,9930,9930,0
20250107,182900,1484035970,9930,9930,9930,9930,0
20250107,182800,1484035970,9930,9930,9930,9930,0
20250107,182700,1484035970,9930,9930,9930,9930,0
20250107,182600,1484035970,9930,9930,9930,9930,0
20250107,182500,1484035970,9930,9930,9930,9930,0
20250107,182400,1484035970,9930,9930,9930,9930,0
20250107,182300,1484035970,9930,9930,9930,9930,0
20250107,182200,1484035970,9930,9930,9930,9930,0
20250107,182100,1484035970,9930,9930,9930,9930,0
20250107,182000,1484035970,9930,9930,9930,9930,0
20250107,181900,1484035970,9930,9930,9930,9930,0
20250107,181800,1484035970,9930,9930,9930,9930,0
20250107,181700,1484035970,9930,9930,9930,9930,2022
20250107,181600,1484035970,9930,9930,9930,9930,0
20250107,181500,1484035970,9930,9930,9930,9930,0
20250107,181400,1484035970,9930,9930,9930,9930,0
20250107,181300,1484035970,9930,9930,9930,9930,0
20250107,181200,1484035970,9930,9930,9930,9930,0
20250107,181100,1484035970,9930,9930,9930,9930,0
20250107,181000,1484035970,9930,9930,9930,9930,0
20250107,180900,1484035970,9930,9930,9930,9930,0
20250107,180800,1484035970,9930,9930,9930,9930,0
20250107,180700,1484035970,9930,9930,9930,9930,0
20250107,180600,1484035970,9930,9930,9930,9930,0
20250107,180500,1484035970,9930,9930,9930,9930,0
20250107,180400,1484035970,9930,9930,9930,9930,0
20250107,180300,1484035970,9930,9930,9930,9930,0
20250107,180200,1484035970,9930,9930,9930,9930,0
20250107,180100,1484035970,9930,9930,9930,9930,0
20250107,180000,1484035970,9930,9930,9930,9930,0
20250107,175900,1484035970,9930,9930,9930,9930,0
20250107,175800,1484035970,9930,9930,9930,9930,0
20250107,175700,1484035970,9930,9930,9930,9930,0
20250107,175600,1484035970,9930,9930,9930,9930,0
20250107,175500,1484035970,9930,9930,9930,9930,0
20250107,175400,1484035970,9930,9930,9930,9930,0
20250107,175300,1484035970,9930,9930,9930,9930,0
20250107,175200,1484035970,9930,9930,9930,9930,0
20250107,175100,1484035970,9930,9930,9930,9930,0
20250107,175000,1484035970,9930,9930,9930,9930,0
20250107,174900,1484035970,9930,9930,9930,9930,0
20250107,174800,1484035970,9930,9930,9930,9930,0
20250107,174700,1484035970,9930,9930,9930,9930,2022
20250107,174600,1484035970,9930,9930,9930,9930,0
20250107,174500,1484035970,9930,9930,9930,9930,0
20250107,174400,1484035970,9930,9930,9930,9930,0
20250107,174300,1484035970,9930,9930,9930,9930,0
20250107,174200,1484035970,9930,9930,9930,9930,0
20250107,174100,1484035970,9930,9930,9930,9930,0
20250107,174000,1484035970,9930,9930,9930,9930,0
20250107,173900,1484035970,9930,9930,9930,9930,0
20250107,173800,1484035970,9930,9930,9930,9930,0
20250107,173700,1484035970,9930,9930,9930,9930,0
20250107,173600,1484035970,9930,9930,9930,9930,0
20250107,173500,1484035970,9930,9930,9930,9930,0
20250107,173400,1484035970,9930,9930,9930,9930,0
20250107,173300,1484035970,9930,9930,9930,9930,0
20250107,173200,1484035970,9930,9930,9930,9930,0
20250107,173100,1484035970,9930,9930,9930,9930,0
20250107,173000,1484035970,9930,9930,9930,9930,0
20250107,172900,1484035970,9930,9930,9930,9930,0
20250107,172800,1484035970,9930,9930,9930,9930,0
20250107,172700,1484035970,9930,9930,9930,9930,0
20250107,172600,1484035970,9930,9930,9930,9930,0
20250107,172500,1484035970,9930,9930,9930,9930,0
20250107,172400,1484035970,9930,9930,9930,9930,0
20250107,172300,1484035970,9930,9930,9930,9930,0
20250107,172200,1484035970,9930,9930,9930,9930,0
20250107,172100,1484035970,9930,9930,9930,9930,0
20250107,172000,1484035970,9930,9930,9930,9930,0
20250107,171900,1484035970,9930,9930,9930,9930,0
20250107,171800,1484035970,9930,9930,9930,9930,0
20250107,171700,1484035970,9930,9930,9930,9930,2022
20250107,171600,1484035970,9930,9930,9930,9930,0
20250107,171500,1484035970,9930,9930,9930,9930,0
20250107,171400,1484035970,9930,9930,9930,9930,0
20250107,171300,1484035970,9930,9930,9930,9930,0
20250107,171200,1484035970,9930,9930,9930,9930,0
20250107,171100,1484035970,9930,9930,9930,9930,0
20250107,171000,1484035970,9930,9930,9930,9930,0
20250107,170900,1484035970,9930,9930,9930,9930,0
20250107,170800,1484035970,9930,9930,9930,9930,0
20250107,170700,1484035970,9930,9930,9930,9930,0
20250107,170600,1484035970,9930,9930,9930,9930,0
20250107,170500,1484035970,9930,9930,9930,9930,0
20250107,170400,1484035970,9930,9930,9930,9930,0
20250107,170300,1484035970,9930,9930,9930,9930,0
20250107,170200,1484035970,9930,9930,9930,9930,0
20250107,170100,1484035970,9930,9930,9930,9930,0
20250107,170000,1484035970,9930,9930,9930,9930,0
20250107,165900,1484035970,9930,9930,9930,9930,0
20250107,165800,1484035970,9930,9930,9930,9930,0
20250107,165700,1484035970,9930,9930,9930,9930,0
20250107,165600,1484035970,9930,9930,9930,9930,0
20250107,165500,1484035970,9930,9930,9930,9930,0
20250107,165400,1484035970,9930,9930,9930,9930,0
20250107,165300,1484035970,9930,9930,9930,9930,0
20250107,165200,1484035970,9930,9930,9930,9930,0
20250107,165100,1484035970,9930,9930,9930,9930,0
20250107,165000,1484035970,9930,9930,9930,9930,0
20250107,164900,1484035970,9930,9930,9930,9930,0
20250107,164800,1484035970,9930,9930,9930,9930,0
20250107,164700,1484035970,9930,9930,9930,9930,2022
20250107,164600,1484035970,9930,9930,9930,9930,0
20250107,164500,1484035970,9930,9930,9930,9930,0
20250107,164400,1484035970,9930,9930,9930,9930,0
20250107,164300,1484035970,9930,9930,9930,9930,0
20250107,164200,1484035970,9930,9930,9930,9930,0
20250107,164100,1484035970,9930,9930,9930,9930,0
20250107,164000,1484035970,9930,9930,9930,9930,0
20250107,163900,1484035970,9930,9930,9930,9930,0
20250107,163800,1484035970,9930,9930,9930,9930,0
20250107,163700,1484035970,9930,9930,9930,9930,0
20250107,163600,1484035970,9930,9930,9930,9930,0
20250107,163500,1484035970,9930,9930,9930,9930,0
20250107,163400,1484035970,9930,9930,9930,9930,0
20250107,163300,1484035970,9930,9930,9930,9930,0
20250107,163200,1484035970,9930,9930,9930,9930,0
20250107,163100,1484035970,9930,9930,9930,9930,0
20250107,163000,1484035970,9930,9930,9930,9930,0
20250107,162900,1484035970,9930,9930,9930,9930,0
20250107,162800,1484035970,9930,9930,9930,9930,0
20250107,162700,1484035970,9930,9930,9930,9930,0
20250107,162600,1484035970,9930,9930,9930,9930,0
20250107,162500,1484035970,9930,9930,9930,9930,0
20250107,162400,1484035970,9930,9930,9930,9930,0
20250107,162300,1484035970,9930,9930,9930,9930,0
20250107,162200,1484035970,9930,9930,9930,9930,0
20250107,162100,1484035970,9930,9930,9930,9930,0
20250107,162000,1484035970,9930,9930,9930,9930,0
20250107,161900,1484035970,9930,9930,9930,9930,0
20250107,161800,1484035970,9930,9930,9930,9930,0
20250107,161700,1484035970,9930,9930,9930,9930,2022
20250107,161600,1484035970,9930,9930,9930,9930,0
20250107,161500,1484035970,9930,9930,9930,9930,0
20250107,161400,1484035970,9930,9930,9930,9930,0
20250107,161300,1484035970,9930,9930,9930,9930,0
20250107,161200,1484035970,9930,9930,9930,9930,0
20250107,161100,1484035970,9930,9930,9930,9930,0
20250107,161000,1484035970,9930,9930,9930,9930,0
20250107,160900,1484035970,9930,9930,9930,9930,0
20250107,160800,1484035970,9930,9930,9930,9930,0
20250107,160700,1484035970,9930,9930,9930,9930,0
20250107,160600,1484035970,9930,9930,9930,9930,0
20250107,160500,1484035970,9930,9930,9930,9930,0
20250107,160400,1484035970,9930,9930,9930,9930,0
20250107,160300,1484035970,9930,9930,9930,9930,0
20250107,160200,1484035970,9930,9930,9930,9930,0
20250107,160100,1484035970,9930,9930,9930,9930,0
20250107,160000,1484035970,9930,9930,9930,9930,0
20250107,155900,1484035970,9930,9930,9930,9930,0
20250107,155800,1484035970,9930,9930,9930,9930,0
20250107,155700,1484035970,9930,9930,9930,9930,0
20250107,155600,1484035970,9930,9930,9930,9930,0
20250107,155500,1484035970,9930,9930,9930,9930,0
20250107,155400,1484035970,9930,9930,9930,9930,0
20250107,155300,1484035970,9930,9930,9930,9930,0
20250107,155200,1484035970,9930,9930,9930,9930,0
20250107,155100,1484035970,9930,9930,9930,9930,0
20250107,155000,1484035970,9930,9930,9930,9930,0
20250107,154900,1484035970,9930,9930,9930,9930,0
20250107,154800,1484035970,9930,9930,9930,9930,0
20250107,154700,1484035970,9930,9930,9930,9930,2022
20250107,154600,1484035970,9930,9930,9930,9930,0
20250107,154500,1484035970,9930,9930,9930,9930,0
20250107,154400,1484035970,9930,9930,9930,9930,0
20250107,154300,1484035970,9930,9930,9930,9930,0
20250107,154200,1484035970,9930,9930,9930,9930,0
20250107,154100,1484035970,9930,9930,9930,9930,0
20250107,154000,1484035970,9930,9930,9930,9930,0
20250107,153900,1484035970,9930,9930,9930,9930,0
20250107,153800,1484035970,9930,9930,9930,9930,0
20250107,153700,1484035970,9930,9930,9930,9930,0
20250107,153600,1484035970,9930,9930,9930,9930,0
20250107,153500,1484035970,9930,9930,9930,9930,0
20250107,153400,1484035970,9930,9930,9930,9930,0
20250107,153300,1484035970,9930,9930,9930,9930,0
20250107,153200,1484035970,9930,9930,9930,9930,0
20250107,153100,1484035970,9930,9930,9930,9930,0
20250107,153000,1484035970,9930,9930,9930,9930,2022
20250107,152900,1463957510,9910,9910,9910,9910,0
20250107,152800,1463957510,9910,9910,9910,9910,0
20250107,152700,1463957510,9910,9910,9910,9910,0
20250107,152600,1463957510,9910,9910,9910,9910,0
20250107,152500,1463957510,9910,9910,9910,9910,0
20250107,152400,1463957510,9910,9910,9910,9910,0
20250107,152300,1463957510,9910,9910,9910,9910,0
20250107,152200,1463957510,9910,9910,9910,9910,0
20250107,152100,1463957510,9910,9910,9910,9910,0
20250107,152000,1463957510,9910,9910,9910,9910,0
20250107,151900,1463957510,9910,9900,9910,9900,114
20250107,151800,1462828290,9900,9880,9910,9880,333
20250107,151700,1459534160,9880,9880,9890,9880,244
20250107,151600,1457121350,9890,9890,9890,9880,396
20250107,151500,1453207150,9880,9910,9920,9880,5668
20250107,151400,1397162880,9910,9910,9930,9910,6
20250107,151300,1397103400,9910,9920,9920,9910,479
20250107,151200,1392354150,9920,9930,9930,9920,139
20250107,151100,1390974190,9930,9940,9940,9930,183
20250107,151000,1389155220,9940,9920,9940,9920,73
20250107,150900,1388430210,9930,9920,9930,9920,247
20250107,150800,1385978430,9920,9920,9930,9920,54
20250107,150700,1385442420,9920,9900,9920,9900,597
20250107,150600,1379525080,9900,9900,9900,9900,37
20250107,150500,1379158780,9900,9900,9900,9900,1
20250107,150400,1379148880,9900,9900,9900,9890,593
20250107,150300,1373278250,9900,9890,9900,9890,160
20250107,150200,1371695370,9890,9900,9900,9890,111
20250107,150100,1370597200,9890,9890,9900,9890,16
20250107,150000,1370438860,9900,9890,9900,9890,337
20250107,145900,1367103150,9890,9890,9900,9890,103
20250107,145800,1366084190,9890,9900,9910,9890,237
20250107,145700,1363738620,9900,9900,9910,9890,671
20250107,145600,1357096310,9900,9920,9920,9900,2594
20250107,145500,1331412860,9920,9910,9920,9910,179
20250107,145400,1329638900,9910,9910,9920,9910,124
20250107,145300,1328410010,9920,9920,9920,9910,1143
20250107,145200,1317082630,9910,9920,9930,9910,477
20250107,145100,1312351150,9920,9920,9930,9920,149
20250107,145000,1310872880,9930,9930,9930,9920,96
20250107,144900,1309920480,9920,9930,9930,9920,211
20250107,144800,1307826780,9930,9920,9940,9920,179
20250107,144700,1306050130,9930,9920,9940,9920,234
20250107,144600,1303727320,9930,9920,9930,9920,122
20250107,144500,1302516380,9920,9930,9930,9920,122
20250107,144400,1301305580,9930,9920,9940,9920,217
20250107,144300,1299151140,9930,9920,9930,9920,100
20250107,144200,1298158920,9920,9920,9930,9920,402
20250107,144100,1294171010,9930,9920,9930,9920,492
20250107,144000,1289289600,9910,9920,9920,9910,234
20250107,143900,1286969520,9910,9930,9940,9910,2790
20250107,143800,1259291010,9930,9940,9940,9930,108
20250107,143700,1258218230,9940,9940,9950,9930,2143
20250107,143600,1236930600,9950,9950,9950,9950,66
20250107,143500,1236273900,9940,9940,9950,9930,229
20250107,143400,1233997760,9940,9940,9950,9940,117
20250107,143300,1232834730,9930,9940,9940,9930,167
20250107,143200,1231175520,9930,9940,9940,9930,185
20250107,143100,1229337860,9940,9940,9950,9940,160
20250107,143000,1227747410,9940,9940,9950,9940,516
20250107,142900,1222618150,9940,9950,9950,9940,191
20250107,142800,1220718770,9940,9950,9950,9940,165
20250107,142700,1219078450,9940,9940,9950,9940,196
20250107,142600,1217130150,9940,9960,9960,9940,252
20250107,142500,1214624340,9950,9950,9960,9950,451
20250107,142400,1210136700,9960,9950,9960,9940,194
20250107,142300,1208206810,9950,9940,9970,9940,184
20250107,142200,1206376250,9950,9950,9960,9940,197
20250107,142100,1204416770,9960,9960,9960,9950,2071
20250107,142000,1183805630,9960,9960,9970,9960,90
20250107,141900,1182909190,9970,9960,9970,9960,122
20250107,141800,1181694020,9970,9970,9970,9960,131
20250107,141700,1180389140,9960,9970,9970,9960,77
20250107,141600,1179622160,9960,9960,9970,9960,233
20250107,141500,1177301430,9960,9960,9960,9950,3135
20250107,141400,1146077970,9970,9960,9970,9960,167
20250107,141300,1144414170,9970,9960,9970,9960,97
20250107,141200,1143447840,9960,9970,9980,9960,248
20250107,141100,1140975190,9970,9980,9980,9970,130
20250107,141000,1139679030,9980,9970,9980,9970,78
20250107,140900,1138901300,9970,9970,9970,9960,145
20250107,140800,1137456380,9960,9960,9970,9960,176
20250107,140700,1135702740,9960,9970,9980,9960,130
20250107,140600,1134406970,9960,9960,9980,9960,135
20250107,140500,1133061760,9960,9960,9970,9960,120
20250107,140400,1131866130,9970,9970,9970,9960,183
20250107,140300,1130041960,9970,9970,9980,9970,117
20250107,140200,1128875360,9980,9980,9980,9970,139
20250107,140100,1127489330,9970,9960,9970,9960,127
20250107,140000,1126224290,9970,9970,9980,9970,92
20250107,135900,1125306960,9970,9980,9980,9970,165
20250107,135800,1123661830,9980,9980,9980,9970,586
20250107,135700,1117818970,9980,9990,9990,9970,190
20250107,135600,1115923050,10010,9980,10010,9970,65
20250107,135500,1115274450,9970,9970,9980,9970,193
20250107,135400,1113349930,9970,10000,10010,9970,43
20250107,135300,1112920330,9980,10000,10000,9980,210
20250107,135200,1110824270,9990,9980,9990,9980,153
20250107,135100,1109297090,9980,9970,9990,9970,199
20250107,135000,1107311650,9970,9970,9980,9970,781
20250107,134900,1099524910,9980,9980,9980,9970,219
20250107,134800,1097339810,9980,9980,9990,9980,164
20250107,134700,1095702900,9990,9980,9990,9980,83
20250107,134600,1094874430,9990,9980,9990,9980,125
20250107,134500,1093626830,9980,9980,9990,9970,298
20250107,134400,1090653480,9970,9980,9980,9970,882
20250107,134300,1081856690,9980,9980,9990,9980,1690
20250107,134200,1064990360,9980,9990,9990,9980,135
20250107,134100,1063642860,9980,10000,10000,9980,258
20250107,134000,1061066530,10010,9980,10010,9980,269
20250107,133900,1058377070,9990,9990,10000,9980,305
20250107,133800,1055329780,9990,9980,9990,9980,427
20250107,133700,1051065140,9980,9990,10000,9980,269
20250107,133600,1048377790,10000,10010,10010,10000,187
20250107,133500,1046507780,10000,10000,10010,10000,515
20250107,133400,1041356730,10010,10000,10010,9990,3025
20250107,133300,1011115510,10000,10020,10030,10000,230
20250107,133200,1008812900,10020,10000,10020,10000,114
20250107,133100,1007671920,10030,10010,10030,10010,256
20250107,133000,1005105210,10000,10010,10010,10000,366
20250107,132900,1001442670,10010,10000,10010,10000,192
20250107,132800,999522450,10010,10000,10010,10000,148
20250107,132700,998042170,10000,10010,10010,10000,1133
20250107,132600,986712020,10010,10000,10010,10000,128
20250107,132500,985431800,10010,10010,10010,10000,315
20250107,132400,982279840,10010,10010,10010,10000,130
20250107,132300,980979300,10000,10010,10010,10000,128
20250107,132200,979699230,10000,10010,10010,10000,210
20250107,132100,977599110,10010,10010,10010,10000,105
20250107,132000,976548990,10000,10000,10010,10000,114
20250107,131900,975408940,10000,10000,10010,10000,125
20250107,131800,974158840,10000,10010,10010,10000,276
20250107,131700,971398800,10000,10000,10010,10000,145
20250107,131600,969948740,10000,10000,10010,10000,114
20250107,131500,968808640,10010,9990,10010,9990,256
20250107,131400,966249490,10000,10000,10000,9990,113
20250107,131300,965119950,10000,9990,10000,9990,238
20250107,131200,962740690,9990,10000,10000,9990,174
20250107,131100,961001470,10010,10000,10010,10000,103
20250107,131000,959971380,10000,10000,10010,10000,258
20250107,130900,957391280,10000,10020,10020,9990,4027
20250107,130800,917136690,10010,10000,10020,10000,228
20250107,130700,914854780,10000,10020,10020,10000,603
20250107,130600,908819430,10010,10020,10020,10010,154
20250107,130500,907277600,10010,10020,10030,10010,947
20250107,130400,897789010,10030,10040,10040,10020,62
20250107,130300,897167430,10020,10030,10040,10020,214
20250107,130200,895021640,10040,10030,10040,10030,136
20250107,130100,893657430,10030,10040,10040,10030,68
20250107,130000,892975300,10040,10040,10040,10040,9
20250107,125900,892884940,10040,10020,10040,10020,51
20250107,125800,892373720,10020,10040,10040,10020,184
20250107,125700,890528160,10040,10030,10040,10030,909
20250107,125600,881410780,10040,10030,10040,10030,195
20250107,125500,879454880,10020,10020,10020,10020,896
20250107,125400,870476960,10010,10020,10020,10010,450
20250107,125300,865972340,10020,10010,10020,10010,22
20250107,125200,865751960,10010,10020,10020,10010,139
20250107,125100,864359480,10020,10010,10020,10010,115
20250107,125000,863207440,10020,10020,10020,10010,18
20250107,124900,863027140,10010,10020,10020,10010,25
20250107,124800,862776800,10010,10010,10020,10010,18
20250107,124700,862596530,10020,10020,10020,10010,18
20250107,124600,862416180,10010,10020,10020,10010,72
20250107,124500,861695410,10020,10020,10020,10010,65
20250107,124400,861044620,10020,10020,10020,10010,105
20250107,124300,859992690,10010,10020,10020,10010,12
20250107,124200,859872500,10020,10010,10020,10010,5
20250107,124100,859822410,10020,10010,10020,10010,15
20250107,124000,859672170,10020,10010,10020,10010,2
20250107,123900,859652140,10020,10020,10020,10010,19
20250107,123800,859461800,10010,10020,10020,10010,19
20250107,123700,859271510,10010,10010,10010,10010,11
20250107,123600,859161400,10010,10000,10010,10000,57
20250107,123500,858590910,10010,10000,10010,10000,35
20250107,123400,858240600,10000,10000,10010,10000,102
20250107,123300,857220430,10010,10010,10010,10000,32
20250107,123200,856900150,10010,10020,10020,10010,429
20250107,123100,852605840,10020,10010,10020,10010,3
20250107,123000,852575790,10020,10010,10020,10010,14
20250107,122900,852435560,10020,10010,10020,10010,442
20250107,122800,848011050,10010,10020,10020,10010,5
20250107,122700,847960960,10020,10010,10020,10010,11
20250107,122600,847850760,10020,10010,10020,10010,20
20250107,122500,847650450,10020,10020,10020,10020,2
20250107,122400,847630410,10010,10000,10010,9990,3142
20250107,122300,816196890,10000,10010,10010,10000,12
20250107,122200,816076790,10000,10000,10000,10000,358
20250107,122100,812496790,10000,10010,10010,10000,350
20250107,122000,808996540,10010,10010,10010,10000,36
20250107,121900,808636200,10010,10000,10010,10000,209
20250107,121800,806546190,10010,10010,10010,10000,1151
20250107,121700,795035640,10020,10020,10020,10000,1610
20250107,121600,778919330,10020,10010,10020,10010,23
20250107,121500,778688880,10020,10030,10030,10020,114
20250107,121400,777546520,10020,10030,10030,10010,97
20250107,121300,776574720,10010,10010,10010,10010,65
20250107,121200,775924070,10030,10020,10030,10020,36
20250107,121100,775563190,10020,10030,10030,10020,2121
20250107,121000,754310670,10020,10020,10020,10020,26
20250107,120900,754050150,10030,10030,10030,10030,71
20250107,120800,753338020,10020,10030,10030,10020,16
20250107,120700,753177570,10020,10020,10020,10020,18
20250107,120600,752997210,10030,10030,10030,10020,141
20250107,120500,751583240,10030,10030,10030,10030,7
20250107,120400,751513030,10030,10020,10030,10020,120
20250107,120300,750309490,10030,10030,10030,10020,70
20250107,120200,749607450,10030,10030,10030,10030,9
20250107,120100,749517180,10030,10020,10030,10020,37
20250107,120000,749146190,10020,10030,10030,10020,28
20250107,115900,748865370,10020,10030,10030,10020,19
20250107,115800,748674820,10030,10020,10030,10020,112
20250107,115700,747552270,10030,10030,10030,10020,298
20250107,115600,744563340,10030,10030,10030,10020,119
20250107,115500,743370770,10030,10020,10030,10020,51
20250107,115400,742859360,10030,10030,10030,10030,29
20250107,115300,742568490,10020,10020,10030,10020,24
20250107,115200,742327850,10030,10020,10030,10020,34
20250107,115100,741986850,10030,10020,10030,10020,28
20250107,115000,741706040,10020,10030,10030,10020,45
20250107,114900,741254910,10030,10020,10030,10020,152
20250107,114800,739730380,10020,10030,10030,10020,380
20250107,114700,735919060,10030,10030,10030,10030,1
20250107,114600,735909030,10030,10030,10040,10030,1521
20250107,114500,720653300,10030,10040,10040,10030,36
20250107,114400,720292130,10040,10040,10040,10040,18
20250107,114300,720111410,10040,10040,10040,10030,18
20250107,114200,719930760,10040,10040,10040,10030,20
20250107,114100,719730010,10040,10030,10040,10030,16
20250107,114000,719569430,10040,10030,10040,10030,33
20250107,113900,719238340,10030,10040,10040,10030,19
20250107,113800,719047680,10030,10040,10040,10030,12
20250107,113700,718927270,10040,10040,10040,10030,16
20250107,113600,718766660,10040,10040,10040,10030,20
20250107,113500,718565960,10030,10040,10040,10030,62
20250107,113400,717944090,10030,10040,10040,10030,10
20250107,113300,717843700,10030,10030,10040,10030,46
20250107,113200,717382270,10040,10040,10040,10030,15
20250107,113100,717231690,10040,10040,10040,10030,270
20250107,113000,714521040,10040,10040,10040,10040,5
20250107,112900,714470840,10040,10030,10040,10030,10
20250107,112800,714370500,10040,10040,10040,10040,9
20250107,112700,714280140,10030,10040,10040,10030,8
20250107,112600,714199830,10040,10030,10040,10030,7
20250107,112500,714129580,10040,10040,10040,10040,13
20250107,112400,713999060,10020,10020,10040,10020,18
20250107,112300,713818600,10030,10020,10040,10020,120
20250107,112200,712614920,10020,10030,10030,10020,34
20250107,112100,712273980,10020,10020,10020,10020,18
20250107,112000,712093620,10020,10010,10030,10010,11
20250107,111900,711983420,10030,10040,10040,10010,208
20250107,111800,709898420,10030,10030,10030,10030,14
20250107,111700,709758000,10020,10030,10030,10020,530
20250107,111600,704447100,10020,10030,10030,10020,37
20250107,111500,704076020,10020,10030,10030,10020,24
20250107,111400,703835330,10030,10030,10030,10020,64
20250107,111300,703193750,10020,10050,10050,10020,228
20250107,111200,700904550,10040,10050,10050,10040,9
20250107,111100,700814110,10050,10040,10050,10040,330
20250107,111000,697500770,10040,10050,10050,10040,26
20250107,110900,697239650,10040,10040,10040,10040,1
20250107,110800,697229610,10050,10050,10050,10050,12
20250107,110700,697109010,10040,10010,10040,10010,1117
20250107,110600,685913310,10010,10020,10020,10010,45
20250107,110500,685462830,10020,10020,10020,10010,145
20250107,110400,684011080,10020,10020,10020,10010,264
20250107,110300,681365810,10010,10010,10010,10010,89
20250107,110200,680474920,10020,10020,10020,10010,17
20250107,110100,680304610,10020,10020,10020,10020,12
20250107,110000,680184370,10010,10010,10020,10010,11
20250107,105900,680074240,10020,10020,10020,10020,10
20250107,105800,679974040,10020,10010,10020,10010,14
20250107,105700,679833860,10020,10030,10030,10010,1278
20250107,105600,667037650,10030,10020,10030,10020,82
20250107,105500,666215910,10020,10040,10040,10020,65
20250107,105400,665564020,10040,10020,10040,10020,93
20250107,105300,664632080,10040,10040,10040,10020,1533
20250107,105200,649265830,10040,10040,10040,10040,4
20250107,105100,649225670,10040,10030,10040,10030,11
20250107,105000,649115300,10040,10040,10050,10030,416
20250107,104900,644939610,10040,10050,10050,10040,22
20250107,104800,644718640,10050,10030,10050,10030,38
20250107,104700,644337400,10050,10030,10050,10030,75
20250107,104600,643584950,10030,10050,10050,10030,12
20250107,104500,643464510,10050,10050,10050,10050,8
20250107,104400,643384110,10050,10050,10050,10050,10
20250107,104300,643283610,10030,10050,10050,10030,12
20250107,104200,643163150,10050,10030,10050,10030,7
20250107,104100,643092820,10050,10050,10050,10050,13
20250107,104000,642962170,10050,10050,10050,10050,4
20250107,103900,642921970,10050,10030,10050,10020,53
20250107,103800,642390370,10030,10050,10050,10030,115
20250107,103700,641236780,10050,10030,10050,10030,37
20250107,103600,640865530,10030,10050,10050,10030,13
20250107,103500,640735020,10030,10030,10050,10030,177
20250107,103400,638958710,10030,10050,10050,10030,1710
20250107,103300,621806910,10040,10050,10050,10040,461
20250107,103200,617178260,10050,10050,10050,10050,83
20250107,103100,616344110,10050,10060,10060,10050,399
20250107,103000,612334110,10060,10060,10060,10060,11
20250107,102900,612223450,10050,10060,10060,10050,432
20250107,102800,607881760,10060,10060,10060,10060,105
20250107,102700,606825460,10060,10060,10060,10060,12
20250107,102600,606704740,10050,10050,10050,10050,185
20250107,102500,604845490,10050,10050,10050,10050,22
20250107,102400,604624390,10050,10040,10050,10040,935
20250107,102300,595236060,10040,10040,10040,10040,7
20250107,102200,595165780,10040,10040,10040,10040,11
20250107,102100,595055340,10030,10040,10040,10030,221
20250107,102000,592838660,10040,10040,10040,10040,113
20250107,101900,591704140,10040,10040,10040,10030,41
20250107,101800,591292840,10040,10030,10040,10030,199
20250107,101700,589296820,10030,10040,10040,10030,867
20250107,101600,580600770,10040,10040,10040,10040,5
20250107,101500,580550570,10040,10030,10040,10030,602
20250107,101400,574506560,10040,10030,10040,10030,182
20250107,101300,572680960,10040,10030,10040,10030,83
20250107,101200,571848420,10030,10030,10040,10020,285
20250107,101100,568989890,10030,10030,10040,10020,757
20250107,101000,561397540,10030,10040,10040,10020,151
20250107,100900,559883070,10040,10040,10040,10040,13
20250107,100800,559752550,10040,10020,10040,10020,16
20250107,100700,559592150,10040,10040,10040,10040,9
20250107,100600,559501790,10040,10030,10040,10030,607
20250107,100500,553412470,10040,10040,10040,10030,112
20250107,100400,552288060,10040,10040,10040,10040,59
20250107,100300,551695700,10040,10050,10050,10030,126
20250107,100200,550430720,10030,10050,10050,10030,51
20250107,100100,549919110,10050,10050,10050,10050,5
20250107,100000,549868860,10010,10050,10050,10000,7176
20250107,095900,478059510,10030,10060,10060,10030,1004
20250107,095800,467984250,10060,10040,10060,10040,22
20250107,095700,467763070,10060,10060,10060,10040,94
20250107,095600,466819130,10060,10060,10060,10050,4295
20250107,095500,423640360,10060,10060,10060,10060,61
20250107,095400,423026700,10060,10060,10060,10040,1333
20250107,095300,409630720,10060,10060,10060,10050,686
20250107,095200,402729630,10060,10060,10060,10060,0
20250107,095100,402729630,10060,10060,10060,10060,39
20250107,095000,402337290,10070,10070,10070,10060,1021
20250107,094900,392061820,10070,10080,10080,10070,2560
20250107,094800,366268080,10090,10090,10090,10090,33
20250107,094700,365935110,10090,10090,10090,10090,319
20250107,094600,362716400,10090,10100,10100,10090,6
20250107,094500,362655840,10100,10100,10100,10100,2
20250107,094400,362635640,10090,10090,10090,10090,123
20250107,094300,361394570,10100,10100,10100,10090,240
20250107,094200,358972920,10100,10100,10100,10100,103
20250107,094100,357932620,10100,10100,10100,10100,518
20250107,094000,352700820,10100,10100,10100,10100,24
20250107,093900,352458420,10080,10100,10100,10080,32
20250107,093800,352135400,10080,10100,10100,10080,217
20250107,093700,349945100,10100,10080,10100,10080,641
20250107,093600,343471500,10080,10100,10100,10080,905
20250107,093500,334334640,10100,10120,10120,10100,102
20250107,093400,333304400,10120,10110,10120,10100,749
20250107,093300,325731880,10120,10100,10120,10100,278
20250107,093200,322922290,10100,10100,10110,10100,1189
20250107,093100,310902070,10110,10100,10110,10100,216
20250107,093000,308719310,10100,10100,10100,10100,800
20250107,092900,300639310,10090,10090,10090,10090,10
20250107,092800,300538410,10090,10090,10090,10090,1772
20250107,092700,282658930,10090,10110,10110,10090,1370
20250107,092600,268810200,10110,10110,10110,10100,735
20250107,092500,261381640,10110,10110,10110,10110,25
20250107,092400,261128890,10110,10110,10120,10110,343
20250107,092300,257658660,10110,10110,10110,10110,192
20250107,092200,255717540,10100,10120,10120,10100,8
20250107,092100,255636720,10100,10100,10100,10100,2403
20250107,092000,231366420,10110,10110,10120,10110,750
20250107,091900,223783850,10110,10120,10120,10110,430
20250107,091800,219432260,10110,10110,10110,10110,641
20250107,091700,212951750,10110,10110,10110,10100,72
20250107,091600,212223840,10110,10120,10120,10110,387
20250107,091500,208311130,10110,10110,10110,10100,1188
20250107,091400,196305460,10110,10110,10120,10100,2234
20250107,091300,173705930,10120,10120,10120,10120,337
20250107,091200,170295490,10130,10140,10140,10130,837
20250107,091100,161809820,10140,10140,10140,10140,423
20250107,091000,157520600,10150,10120,10150,10120,2706
20250107,090900,130096960,10130,10140,10140,10130,946
20250107,090800,120513240,10140,10120,10140,10120,1382
20250107,090700,106509380,10120,10110,10130,10110,301
20250107,090600,103465670,10120,10110,10120,10110,692
20250107,090500,96462950,10110,10110,10110,10100,873
20250107,090400,87642320,10100,10120,10120,10100,364
20250107,090300,83962310,10110,10110,10120,10090,1086
20250107,090200,72974150,10110,10110,10120,10080,622
20250107,090100,66682970,10120,10070,10120,10010,3505
20250107,090000,31356900,10100,10090,10110,10070,3107