KissMeData/044490/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,192900,561080910,11670,11670,11670,11670,95
20250110,192800,561080910,11670,11670,11670,11670,0
20250110,192700,561080910,11670,11670,11670,11670,0
20250110,192600,561080910,11670,11670,11670,11670,0
20250110,192500,561080910,11670,11670,11670,11670,0
20250110,192400,561080910,11670,11670,11670,11670,0
20250110,192300,561080910,11670,11670,11670,11670,0
20250110,192200,561080910,11670,11670,11670,11670,0
20250110,192100,561080910,11670,11670,11670,11670,0
20250110,192000,561080910,11670,11670,11670,11670,0
20250110,191900,561080910,11670,11670,11670,11670,0
20250110,191800,561080910,11670,11670,11670,11670,0
20250110,191700,561080910,11670,11670,11670,11670,0
20250110,191600,561080910,11670,11670,11670,11670,0
20250110,191500,561080910,11670,11670,11670,11670,0
20250110,191400,561080910,11670,11670,11670,11670,0
20250110,191300,561080910,11670,11670,11670,11670,0
20250110,191200,561080910,11670,11670,11670,11670,0
20250110,191100,561080910,11670,11670,11670,11670,0
20250110,191000,561080910,11670,11670,11670,11670,0
20250110,190900,561080910,11670,11670,11670,11670,0
20250110,190800,561080910,11670,11670,11670,11670,0
20250110,190700,561080910,11670,11670,11670,11670,0
20250110,190600,561080910,11670,11670,11670,11670,0
20250110,190500,561080910,11670,11670,11670,11670,0
20250110,190400,561080910,11670,11670,11670,11670,0
20250110,190300,561080910,11670,11670,11670,11670,0
20250110,190200,561080910,11670,11670,11670,11670,0
20250110,190100,561080910,11670,11670,11670,11670,0
20250110,190000,561080910,11670,11670,11670,11670,0
20250110,185900,561080910,11670,11670,11670,11670,95
20250110,185800,561080910,11670,11670,11670,11670,0
20250110,185700,561080910,11670,11670,11670,11670,0
20250110,185600,561080910,11670,11670,11670,11670,0
20250110,185500,561080910,11670,11670,11670,11670,0
20250110,185400,561080910,11670,11670,11670,11670,0
20250110,185300,561080910,11670,11670,11670,11670,0
20250110,185200,561080910,11670,11670,11670,11670,0
20250110,185100,561080910,11670,11670,11670,11670,0
20250110,185000,561080910,11670,11670,11670,11670,0
20250110,184900,561080910,11670,11670,11670,11670,0
20250110,184800,561080910,11670,11670,11670,11670,0
20250110,184700,561080910,11670,11670,11670,11670,0
20250110,184600,561080910,11670,11670,11670,11670,0
20250110,184500,561080910,11670,11670,11670,11670,0
20250110,184400,561080910,11670,11670,11670,11670,0
20250110,184300,561080910,11670,11670,11670,11670,0
20250110,184200,561080910,11670,11670,11670,11670,0
20250110,184100,561080910,11670,11670,11670,11670,0
20250110,184000,561080910,11670,11670,11670,11670,0
20250110,183900,561080910,11670,11670,11670,11670,0
20250110,183800,561080910,11670,11670,11670,11670,0
20250110,183700,561080910,11670,11670,11670,11670,0
20250110,183600,561080910,11670,11670,11670,11670,0
20250110,183500,561080910,11670,11670,11670,11670,0
20250110,183400,561080910,11670,11670,11670,11670,0
20250110,183300,561080910,11670,11670,11670,11670,0
20250110,183200,561080910,11670,11670,11670,11670,0
20250110,183100,561080910,11670,11670,11670,11670,0
20250110,183000,561080910,11670,11670,11670,11670,0
20250110,182900,561080910,11670,11670,11670,11670,95
20250110,182800,561080910,11670,11670,11670,11670,0
20250110,182700,561080910,11670,11670,11670,11670,0
20250110,182600,561080910,11670,11670,11670,11670,0
20250110,182500,561080910,11670,11670,11670,11670,0
20250110,182400,561080910,11670,11670,11670,11670,0
20250110,182300,561080910,11670,11670,11670,11670,0
20250110,182200,561080910,11670,11670,11670,11670,0
20250110,182100,561080910,11670,11670,11670,11670,0
20250110,182000,561080910,11670,11670,11670,11670,0
20250110,181900,561080910,11670,11670,11670,11670,0
20250110,181800,561080910,11670,11670,11670,11670,0
20250110,181700,561080910,11670,11670,11670,11670,0
20250110,181600,561080910,11670,11670,11670,11670,0
20250110,181500,561080910,11670,11670,11670,11670,0
20250110,181400,561080910,11670,11670,11670,11670,0
20250110,181300,561080910,11670,11670,11670,11670,0
20250110,181200,561080910,11670,11670,11670,11670,0
20250110,181100,561080910,11670,11670,11670,11670,0
20250110,181000,561080910,11670,11670,11670,11670,0
20250110,180900,561080910,11670,11670,11670,11670,0
20250110,180800,561080910,11670,11670,11670,11670,0
20250110,180700,561080910,11670,11670,11670,11670,0
20250110,180600,561080910,11670,11670,11670,11670,0
20250110,180500,561080910,11670,11670,11670,11670,0
20250110,180400,561080910,11670,11670,11670,11670,0
20250110,180300,561080910,11670,11670,11670,11670,0
20250110,180200,561080910,11670,11670,11670,11670,0
20250110,180100,561080910,11670,11670,11670,11670,0
20250110,180000,561080910,11670,11670,11670,11670,0
20250110,175900,561080910,11670,11670,11670,11670,95
20250110,175800,561080910,11670,11670,11670,11670,0
20250110,175700,561080910,11670,11670,11670,11670,0
20250110,175600,561080910,11670,11670,11670,11670,0
20250110,175500,561080910,11670,11670,11670,11670,0
20250110,175400,561080910,11670,11670,11670,11670,0
20250110,175300,561080910,11670,11670,11670,11670,0
20250110,175200,561080910,11670,11670,11670,11670,0
20250110,175100,561080910,11670,11670,11670,11670,0
20250110,175000,561080910,11670,11670,11670,11670,0
20250110,174900,561080910,11670,11670,11670,11670,0
20250110,174800,561080910,11670,11670,11670,11670,0
20250110,174700,561080910,11670,11670,11670,11670,0
20250110,174600,561080910,11670,11670,11670,11670,0
20250110,174500,561080910,11670,11670,11670,11670,0
20250110,174400,561080910,11670,11670,11670,11670,0
20250110,174300,561080910,11670,11670,11670,11670,0
20250110,174200,561080910,11670,11670,11670,11670,0
20250110,174100,561080910,11670,11670,11670,11670,0
20250110,174000,561080910,11670,11670,11670,11670,0
20250110,173900,561080910,11670,11670,11670,11670,0
20250110,173800,561080910,11670,11670,11670,11670,0
20250110,173700,561080910,11670,11670,11670,11670,0
20250110,173600,561080910,11670,11670,11670,11670,0
20250110,173500,561080910,11670,11670,11670,11670,0
20250110,173400,561080910,11670,11670,11670,11670,0
20250110,173300,561080910,11670,11670,11670,11670,0
20250110,173200,561080910,11670,11670,11670,11670,0
20250110,173100,561080910,11670,11670,11670,11670,0
20250110,173000,561080910,11670,11670,11670,11670,0
20250110,172900,561080910,11670,11670,11670,11670,95
20250110,172800,561080910,11670,11670,11670,11670,0
20250110,172700,561080910,11670,11670,11670,11670,0
20250110,172600,561080910,11670,11670,11670,11670,0
20250110,172500,561080910,11670,11670,11670,11670,0
20250110,172400,561080910,11670,11670,11670,11670,0
20250110,172300,561080910,11670,11670,11670,11670,0
20250110,172200,561080910,11670,11670,11670,11670,0
20250110,172100,561080910,11670,11670,11670,11670,0
20250110,172000,561080910,11670,11670,11670,11670,0
20250110,171900,561080910,11670,11670,11670,11670,0
20250110,171800,561080910,11670,11670,11670,11670,0
20250110,171700,561080910,11670,11670,11670,11670,0
20250110,171600,561080910,11670,11670,11670,11670,0
20250110,171500,561080910,11670,11670,11670,11670,0
20250110,171400,561080910,11670,11670,11670,11670,0
20250110,171300,561080910,11670,11670,11670,11670,0
20250110,171200,561080910,11670,11670,11670,11670,0
20250110,171100,561080910,11670,11670,11670,11670,0
20250110,171000,561080910,11670,11670,11670,11670,0
20250110,170900,561080910,11670,11670,11670,11670,0
20250110,170800,561080910,11670,11670,11670,11670,0
20250110,170700,561080910,11670,11670,11670,11670,0
20250110,170600,561080910,11670,11670,11670,11670,0
20250110,170500,561080910,11670,11670,11670,11670,0
20250110,170400,561080910,11670,11670,11670,11670,0
20250110,170300,561080910,11670,11670,11670,11670,0
20250110,170200,561080910,11670,11670,11670,11670,0
20250110,170100,561080910,11670,11670,11670,11670,0
20250110,170000,561080910,11670,11670,11670,11670,0
20250110,165900,561080910,11670,11670,11670,11670,95
20250110,165800,561080910,11670,11670,11670,11670,0
20250110,165700,561080910,11670,11670,11670,11670,0
20250110,165600,561080910,11670,11670,11670,11670,0
20250110,165500,561080910,11670,11670,11670,11670,0
20250110,165400,561080910,11670,11670,11670,11670,0
20250110,165300,561080910,11670,11670,11670,11670,0
20250110,165200,561080910,11670,11670,11670,11670,0
20250110,165100,561080910,11670,11670,11670,11670,0
20250110,165000,561080910,11670,11670,11670,11670,0
20250110,164900,561080910,11670,11670,11670,11670,0
20250110,164800,561080910,11670,11670,11670,11670,0
20250110,164700,561080910,11670,11670,11670,11670,0
20250110,164600,561080910,11670,11670,11670,11670,0
20250110,164500,561080910,11670,11670,11670,11670,0
20250110,164400,561080910,11670,11670,11670,11670,0
20250110,164300,561080910,11670,11670,11670,11670,0
20250110,164200,561080910,11670,11670,11670,11670,0
20250110,164100,561080910,11670,11670,11670,11670,0
20250110,164000,561080910,11670,11670,11670,11670,0
20250110,163900,561080910,11670,11670,11670,11670,0
20250110,163800,561080910,11670,11670,11670,11670,0
20250110,163700,561080910,11670,11670,11670,11670,0
20250110,163600,561080910,11670,11670,11670,11670,0
20250110,163500,561080910,11670,11670,11670,11670,0
20250110,163400,561080910,11670,11670,11670,11670,0
20250110,163300,561080910,11670,11670,11670,11670,0
20250110,163200,561080910,11670,11670,11670,11670,0
20250110,163100,561080910,11670,11670,11670,11670,0
20250110,163000,561080910,11670,11670,11670,11670,0
20250110,162900,561080910,11670,11670,11670,11670,95
20250110,162800,561080910,11670,11670,11670,11670,0
20250110,162700,561080910,11670,11670,11670,11670,0
20250110,162600,561080910,11670,11670,11670,11670,0
20250110,162500,561080910,11670,11670,11670,11670,0
20250110,162400,561080910,11670,11670,11670,11670,0
20250110,162300,561080910,11670,11670,11670,11670,0
20250110,162200,561080910,11670,11670,11670,11670,0
20250110,162100,561080910,11670,11670,11670,11670,0
20250110,162000,561080910,11670,11670,11670,11670,0
20250110,161900,561080910,11670,11670,11670,11670,0
20250110,161800,561080910,11670,11670,11670,11670,0
20250110,161700,561080910,11670,11670,11670,11670,0
20250110,161600,561080910,11670,11670,11670,11670,0
20250110,161500,561080910,11670,11670,11670,11670,0
20250110,161400,561080910,11670,11670,11670,11670,0
20250110,161300,561080910,11670,11670,11670,11670,0
20250110,161200,561080910,11670,11670,11670,11670,0
20250110,161100,561080910,11670,11670,11670,11670,0
20250110,161000,561080910,11670,11670,11670,11670,0
20250110,160900,561080910,11670,11670,11670,11670,0
20250110,160800,561080910,11670,11670,11670,11670,0
20250110,160700,561080910,11670,11670,11670,11670,0
20250110,160600,561080910,11670,11670,11670,11670,0
20250110,160500,561080910,11670,11670,11670,11670,0
20250110,160400,561080910,11670,11670,11670,11670,0
20250110,160300,561080910,11670,11670,11670,11670,0
20250110,160200,561080910,11670,11670,11670,11670,0
20250110,160100,561080910,11670,11670,11670,11670,0
20250110,160000,561080910,11670,11670,11670,11670,0
20250110,155900,561080910,11670,11670,11670,11670,95
20250110,155800,561080910,11670,11670,11670,11670,0
20250110,155700,561080910,11670,11670,11670,11670,0
20250110,155600,561080910,11670,11670,11670,11670,0
20250110,155500,561080910,11670,11670,11670,11670,0
20250110,155400,561080910,11670,11670,11670,11670,0
20250110,155300,561080910,11670,11670,11670,11670,0
20250110,155200,561080910,11670,11670,11670,11670,0
20250110,155100,561080910,11670,11670,11670,11670,0
20250110,155000,561080910,11670,11670,11670,11670,0
20250110,154900,561080910,11670,11670,11670,11670,0
20250110,154800,561080910,11670,11670,11670,11670,0
20250110,154700,561080910,11670,11670,11670,11670,0
20250110,154600,561080910,11670,11670,11670,11670,0
20250110,154500,561080910,11670,11670,11670,11670,0
20250110,154400,561080910,11670,11670,11670,11670,0
20250110,154300,561080910,11670,11670,11670,11670,0
20250110,154200,561080910,11670,11670,11670,11670,0
20250110,154100,561080910,11670,11670,11670,11670,0
20250110,154000,561080910,11670,11670,11670,11670,0
20250110,153900,561080910,11670,11670,11670,11670,0
20250110,153800,561080910,11670,11670,11670,11670,0
20250110,153700,561080910,11670,11670,11670,11670,0
20250110,153600,561080910,11670,11670,11670,11670,0
20250110,153500,561080910,11670,11670,11670,11670,0
20250110,153400,561080910,11670,11670,11670,11670,0
20250110,153300,561080910,11670,11670,11670,11670,0
20250110,153200,561080910,11670,11670,11670,11670,0
20250110,153100,561080910,11670,11670,11670,11670,0
20250110,153000,561080910,11670,11670,11670,11670,95
20250110,152900,559972260,11690,11690,11690,11690,0
20250110,152800,559972260,11690,11690,11690,11690,0
20250110,152700,559972260,11690,11690,11690,11690,0
20250110,152600,559972260,11690,11690,11690,11690,0
20250110,152500,559972260,11690,11690,11690,11690,0
20250110,152400,559972260,11690,11690,11690,11690,0
20250110,152300,559972260,11690,11690,11690,11690,0
20250110,152200,559972260,11690,11690,11690,11690,0
20250110,152100,559972260,11690,11690,11690,11690,0
20250110,152000,559972260,11690,11690,11690,11690,0
20250110,151900,559972260,11690,11690,11690,11660,94
20250110,151800,558874630,11690,11690,11690,11680,318
20250110,151700,555157250,11690,11640,11690,11640,295
20250110,151600,551712080,11670,11630,11670,11630,21
20250110,151500,551467210,11630,11630,11630,11630,21
20250110,151400,551222980,11630,11650,11650,11630,20
20250110,151300,550990040,11650,11650,11650,11650,5
20250110,151200,550931790,11670,11640,11670,11620,12
20250110,151100,550791910,11620,11650,11650,11610,587
20250110,151000,543967860,11660,11660,11670,11660,606
20250110,150900,536898230,11670,11680,11680,11670,550
20250110,150800,530479230,11670,11670,11690,11670,428
20250110,150700,525483190,11660,11660,11660,11660,26
20250110,150600,525180030,11670,11670,11670,11670,30
20250110,150500,524829930,11690,11670,11690,11670,145
20250110,150400,523136530,11680,11680,11680,11680,0
20250110,150300,523136530,11680,11680,11680,11680,0
20250110,150200,523136530,11680,11680,11680,11680,43
20250110,150100,522634290,11680,11680,11680,11680,12
20250110,150000,522494130,11650,11650,11650,11650,221
20250110,145900,519919480,11650,11670,11670,11650,246
20250110,145800,517049580,11670,11680,11680,11670,38
20250110,145700,516606110,11680,11680,11680,11680,200
20250110,145600,514270110,11670,11700,11700,11670,70
20250110,145500,513452320,11680,11690,11690,11680,77
20250110,145400,512552950,11710,11700,11710,11700,72
20250110,145300,511710540,11700,11700,11700,11670,587
20250110,145200,504850140,11700,11690,11700,11690,641
20250110,145100,497350490,11700,11700,11700,11700,0
20250110,145000,497350490,11700,11700,11700,11700,0
20250110,144900,497350490,11700,11700,11700,11700,0
20250110,144800,497350490,11700,11700,11700,11700,0
20250110,144700,497350490,11700,11700,11700,11700,0
20250110,144600,497350490,11700,11700,11700,11700,0
20250110,144500,497350490,11700,11680,11700,11670,119
20250110,144400,495961000,11680,11680,11680,11680,0
20250110,144300,495961000,11680,11680,11680,11680,0
20250110,144200,495961000,11680,11680,11680,11680,0
20250110,144100,495961000,11680,11680,11680,11680,57
20250110,144000,495295240,11680,11680,11680,11680,143
20250110,143900,493625000,11690,11710,11710,11690,62
20250110,143800,492900200,11700,11710,11710,11700,204
20250110,143700,490513380,11710,11690,11710,11670,169
20250110,143600,488538960,11710,11710,11710,11710,1
20250110,143500,488527250,11700,11700,11700,11700,0
20250110,143400,488527250,11700,11710,11710,11700,2
20250110,143300,488503840,11710,11710,11710,11710,1
20250110,143200,488492130,11700,11700,11700,11700,0
20250110,143100,488492130,11700,11700,11700,11700,20
20250110,143000,488258130,11700,11700,11700,11700,112
20250110,142900,486947730,11690,11690,11690,11690,82
20250110,142800,485989150,11700,11700,11710,11700,62
20250110,142700,485263250,11700,11700,11700,11700,10
20250110,142600,485146250,11700,11700,11700,11700,0
20250110,142500,485146250,11700,11700,11700,11700,0
20250110,142400,485146250,11700,11700,11700,11700,30
20250110,142300,484795250,11700,11700,11700,11700,286
20250110,142200,481449050,11700,11700,11700,11700,685
20250110,142100,473434550,11690,11700,11700,11690,51
20250110,142000,472837860,11700,11700,11700,11700,10
20250110,141900,472720860,11690,11660,11690,11660,626
20250110,141800,465410000,11650,11650,11650,11650,176
20250110,141700,463359600,11660,11660,11670,11660,128
20250110,141600,461865860,11620,11620,11620,11620,0
20250110,141500,461865860,11620,11620,11620,11620,0
20250110,141400,461865860,11620,11620,11620,11620,65
20250110,141300,461110560,11610,11600,11610,11600,455
20250110,141200,455830730,11610,11620,11620,11610,709
20250110,141100,447594950,11610,11640,11640,11610,363
20250110,141000,443374130,11640,11640,11640,11640,66
20250110,140900,442605890,11640,11620,11640,11620,472
20250110,140800,437115810,11640,11640,11640,11640,0
20250110,140700,437115810,11640,11640,11640,11640,66
20250110,140600,436347570,11640,11640,11640,11640,24
20250110,140500,436068210,11640,11640,11640,11640,0
20250110,140400,436068210,11640,11640,11640,11640,0
20250110,140300,436068210,11640,11640,11640,11640,25
20250110,140200,435777210,11640,11640,11640,11640,0
20250110,140100,435777210,11640,11640,11650,11640,6
20250110,140000,435707360,11640,11640,11640,11640,1
20250110,135900,435695720,11670,11610,11670,11610,11
20250110,135800,435567920,11620,11630,11680,11620,75
20250110,135700,434693270,11650,11650,11650,11650,0
20250110,135600,434693270,11650,11670,11670,11640,17
20250110,135500,434494960,11680,11660,11680,11630,342
20250110,135400,430507400,11650,11600,11680,11600,1639
20250110,135300,411409090,11630,11580,11630,11580,3407
20250110,135200,371899470,11590,11580,11590,11580,975
20250110,135100,360607700,11580,11580,11580,11580,3
20250110,135000,360572960,11570,11580,11580,11570,83
20250110,134900,359611870,11570,11570,11580,11570,84
20250110,134800,358639980,11570,11570,11570,11570,2
20250110,134700,358616840,11570,11570,11570,11570,2
20250110,134600,358593700,11570,11570,11570,11570,3
20250110,134500,358558990,11570,11570,11570,11570,10
20250110,134400,358443290,11570,11570,11570,11570,120
20250110,134300,357054890,11590,11590,11590,11590,0
20250110,134200,357054890,11590,11580,11590,11580,51
20250110,134100,356463810,11590,11590,11590,11590,0
20250110,134000,356463810,11590,11580,11590,11580,4
20250110,133900,356417460,11590,11590,11590,11590,0
20250110,133800,356417460,11590,11590,11590,11590,3
20250110,133700,356382690,11570,11570,11570,11570,0
20250110,133600,356382690,11570,11600,11600,11570,668
20250110,133500,348650660,11600,11590,11600,11590,57
20250110,133400,347989560,11600,11590,11600,11590,404
20250110,133300,343305930,11590,11580,11590,11580,564
20250110,133200,336774310,11580,11580,11580,11580,9
20250110,133100,336670090,11570,11570,11570,11570,210
20250110,133000,334240390,11560,11560,11560,11560,133
20250110,132900,332702910,11560,11560,11560,11560,50
20250110,132800,332124910,11560,11560,11560,11560,0
20250110,132700,332124910,11560,11560,11560,11560,0
20250110,132600,332124910,11560,11560,11560,11560,0
20250110,132500,332124910,11560,11550,11560,11550,5
20250110,132400,332067150,11550,11550,11550,11550,0
20250110,132300,332067150,11550,11520,11550,11520,4
20250110,132200,332021010,11550,11550,11550,11500,103
20250110,132100,330836370,11520,11530,11550,11520,51
20250110,132000,330248340,11500,11500,11500,11500,0
20250110,131900,330248340,11500,11500,11500,11500,0
20250110,131800,330248340,11500,11500,11500,11500,0
20250110,131700,330248340,11500,11500,11500,11500,5
20250110,131600,330190840,11500,11500,11500,11500,0
20250110,131500,330190840,11500,11500,11500,11500,0
20250110,131400,330190840,11500,11500,11500,11500,42
20250110,131300,329707840,11500,11500,11500,11500,0
20250110,131200,329707840,11500,11500,11500,11500,0
20250110,131100,329707840,11500,11510,11510,11500,49
20250110,131000,329144180,11510,11520,11520,11510,100
20250110,130900,327992240,11530,11530,11530,11530,0
20250110,130800,327992240,11530,11530,11530,11530,0
20250110,130700,327992240,11530,11530,11530,11530,1
20250110,130600,327980710,11520,11530,11530,11520,411
20250110,130500,323242070,11540,11540,11540,11540,0
20250110,130400,323242070,11540,11550,11550,11540,830
20250110,130300,313663240,11550,11550,11560,11550,155
20250110,130200,311872540,11570,11570,11570,11570,30
20250110,130100,311525440,11570,11570,11570,11570,0
20250110,130000,311525440,11570,11570,11570,11570,0
20250110,125900,311525440,11570,11570,11570,11570,0
20250110,125800,311525440,11570,11570,11570,11570,63
20250110,125700,310796530,11590,11570,11590,11570,27
20250110,125600,310484120,11580,11580,11580,11580,0
20250110,125500,310484120,11580,11560,11580,11560,849
20250110,125400,300665330,11550,11550,11550,11550,107
20250110,125300,299429480,11550,11550,11550,11550,0
20250110,125200,299429480,11550,11550,11550,11550,0
20250110,125100,299429480,11550,11550,11550,11550,0
20250110,125000,299429480,11550,11550,11550,11550,0
20250110,124900,299429480,11550,11540,11550,11540,78
20250110,124800,298529050,11540,11540,11540,11540,3
20250110,124700,298494430,11550,11550,11550,11550,10
20250110,124600,298378930,11550,11550,11550,11550,0
20250110,124500,298378930,11550,11560,11560,11550,17
20250110,124400,298182560,11550,11550,11550,11550,1
20250110,124300,298171010,11540,11540,11540,11540,102
20250110,124200,296993930,11570,11570,11570,11570,0
20250110,124100,296993930,11570,11550,11570,11550,2
20250110,124000,296970810,11580,11580,11580,11580,0
20250110,123900,296970810,11580,11570,11580,11570,2
20250110,123800,296947660,11550,11550,11550,11550,0
20250110,123700,296947660,11550,11550,11550,11550,1
20250110,123600,296936110,11590,11560,11590,11560,1147
20250110,123500,283657260,11540,11540,11540,11540,200
20250110,123400,281349260,11560,11560,11560,11560,16
20250110,123300,281164300,11540,11540,11540,11540,0
20250110,123200,281164300,11540,11540,11540,11540,184
20250110,123100,279040940,11540,11550,11560,11540,102
20250110,123000,277862840,11550,11560,11570,11550,95
20250110,122900,276765560,11570,11570,11580,11550,389
20250110,122800,272264520,11580,11570,11590,11570,101
20250110,122700,271093960,11560,11560,11560,11560,2
20250110,122600,271070840,11550,11550,11550,11550,1
20250110,122500,271059290,11590,11590,11590,11590,0
20250110,122400,271059290,11590,11590,11590,11590,0
20250110,122300,271059290,11590,11590,11590,11590,0
20250110,122200,271059290,11590,11560,11590,11560,49
20250110,122100,270491520,11550,11550,11590,11550,254
20250110,122000,267554880,11550,11550,11550,11550,0
20250110,121900,267554880,11550,11550,11550,11550,11
20250110,121800,267427830,11550,11530,11550,11530,8
20250110,121700,267335570,11530,11530,11530,11530,0
20250110,121600,267335570,11530,11530,11530,11530,33
20250110,121500,266955080,11560,11550,11560,11550,104
20250110,121400,265753870,11540,11530,11540,11530,67
20250110,121300,264981350,11530,11530,11530,11530,0
20250110,121200,264981350,11530,11530,11530,11530,1
20250110,121100,264969820,11560,11530,11560,11530,26
20250110,121000,264669560,11550,11530,11550,11530,2
20250110,120900,264646480,11510,11550,11550,11510,21
20250110,120800,264404500,11540,11540,11540,11540,0
20250110,120700,264404500,11540,11550,11550,11540,4
20250110,120600,264358320,11520,11550,11550,11520,27
20250110,120500,264046560,11530,11530,11530,11520,16
20250110,120400,263862090,11530,11530,11530,11510,16
20250110,120300,263677650,11560,11500,11560,11500,40
20250110,120200,263215790,11500,11480,11550,11480,125
20250110,120100,261773190,11480,11480,11550,11480,17
20250110,120000,261577960,11520,11530,11530,11470,351
20250110,115900,257546980,11480,11460,11500,11460,6963
20250110,115800,177492040,11460,11460,11460,11460,271
20250110,115700,174386380,11460,11460,11460,11460,42
20250110,115600,173905060,11440,11440,11440,11440,0
20250110,115500,173905060,11440,11460,11460,11420,213
20250110,115400,171469980,11460,11450,11470,11450,299
20250110,115300,168040730,11460,11450,11470,11450,4
20250110,115200,167994900,11470,11450,11470,11450,4
20250110,115100,167949060,11470,11460,11470,11460,130
20250110,115000,166458940,11450,11450,11460,11450,5
20250110,114900,166401670,11460,11450,11460,11450,2
20250110,114800,166378760,11470,11470,11470,11470,0
20250110,114700,166378760,11470,11440,11470,11440,4
20250110,114600,166332940,11470,11470,11470,11470,0
20250110,114500,166332940,11470,11440,11470,11440,668
20250110,114400,158685350,11440,11440,11440,11440,4
20250110,114300,158639590,11440,11440,11440,11440,0
20250110,114200,158639590,11440,11440,11450,11440,3
20250110,114100,158605260,11460,11460,11460,11460,0
20250110,114000,158605260,11460,11460,11460,11460,0
20250110,113900,158605260,11460,11460,11460,11460,0
20250110,113800,158605260,11460,11430,11460,11420,79
20250110,113700,157700950,11460,11430,11460,11430,60
20250110,113600,157013980,11450,11450,11450,11430,117
20250110,113500,155674350,11450,11450,11450,11450,0
20250110,113400,155674350,11450,11450,11450,11450,0
20250110,113300,155674350,11450,11450,11450,11450,0
20250110,113200,155674350,11450,11450,11450,11450,53
20250110,113100,155067500,11460,11450,11460,11450,5
20250110,113000,155010240,11450,11450,11450,11450,196
20250110,112900,152766040,11460,11460,11460,11460,0
20250110,112800,152766040,11460,11450,11460,11450,11
20250110,112700,152640080,11460,11450,11460,11450,114
20250110,112600,151334770,11450,11450,11450,11450,138
20250110,112500,149754670,11450,11440,11450,11440,33
20250110,112400,149377050,11420,11420,11420,11420,0
20250110,112300,149377050,11420,11420,11420,11420,89
20250110,112200,148360670,11450,11450,11450,11450,0
20250110,112100,148360670,11450,11430,11450,11430,14
20250110,112000,148200610,11450,11450,11450,11450,0
20250110,111900,148200610,11450,11450,11450,11450,0
20250110,111800,148200610,11450,11450,11450,11450,0
20250110,111700,148200610,11450,11430,11450,11430,41
20250110,111600,147731410,11440,11430,11440,11430,99
20250110,111500,146598860,11430,11430,11430,11430,1
20250110,111400,146587430,11440,11440,11440,11440,0
20250110,111300,146587430,11440,11440,11440,11440,10
20250110,111200,146473030,11390,11390,11390,11390,0
20250110,111100,146473030,11390,11390,11390,11390,8
20250110,111000,146381910,11370,11370,11370,11370,0
20250110,110900,146381910,11370,11370,11370,11370,0
20250110,110800,146381910,11370,11350,11450,11350,1014
20250110,110700,134789230,11350,11390,11390,11350,460
20250110,110600,129550120,11390,11390,11390,11390,1
20250110,110500,129538730,11350,11340,11350,11340,732
20250110,110400,121235190,11340,11340,11340,11340,9
20250110,110300,121133130,11330,11330,11330,11330,0
20250110,110200,121133130,11330,11330,11330,11330,1
20250110,110100,121121800,11340,11340,11340,11340,0
20250110,110000,121121800,11340,11330,11340,11330,7
20250110,105900,121042440,11330,11330,11330,11330,0
20250110,105800,121042440,11330,11330,11330,11330,0
20250110,105700,121042440,11330,11330,11330,11330,0
20250110,105600,121042440,11330,11330,11330,11330,0
20250110,105500,121042440,11330,11340,11340,11330,26
20250110,105400,120747820,11340,11340,11340,11340,119
20250110,105300,119398360,11340,11340,11340,11340,20
20250110,105200,119171560,11340,11340,11340,11340,0
20250110,105100,119171560,11340,11340,11340,11340,5
20250110,105000,119114860,11340,11350,11350,11340,3
20250110,104900,119080830,11350,11350,11350,11350,10
20250110,104800,118967330,11350,11350,11350,11350,0
20250110,104700,118967330,11350,11350,11350,11350,0
20250110,104600,118967330,11350,11350,11360,11340,186
20250110,104500,116856270,11350,11340,11350,11340,31
20250110,104400,116504430,11340,11340,11340,11340,0
20250110,104300,116504430,11340,11340,11340,11340,0
20250110,104200,116504430,11340,11340,11340,11340,130
20250110,104100,115030230,11330,11330,11330,11330,0
20250110,104000,115030230,11330,11330,11330,11330,2
20250110,103900,115007570,11340,11340,11340,11340,10
20250110,103800,114894170,11340,11350,11360,11340,91
20250110,103700,113862000,11350,11350,11350,11350,248
20250110,103600,111047200,11360,11360,11360,11360,99
20250110,103500,109922560,11360,11380,11380,11360,51
20250110,103400,109342640,11380,11380,11380,11380,0
20250110,103300,109342640,11380,11380,11380,11380,0
20250110,103200,109342640,11380,11380,11380,11380,68
20250110,103100,108568800,11380,11380,11380,11380,1
20250110,103000,108557420,11400,11400,11400,11400,1
20250110,102900,108546020,11390,11380,11400,11380,24
20250110,102800,108272550,11400,11380,11400,11380,40
20250110,102700,107816990,11400,11380,11400,11380,33
20250110,102600,107441190,11380,11400,11400,11380,203
20250110,102500,105129020,11400,11400,11400,11400,0
20250110,102400,105129020,11400,11390,11400,11390,2
20250110,102300,105106230,11390,11390,11390,11390,2
20250110,102200,105083450,11430,11430,11430,11430,0
20250110,102100,105083450,11430,11390,11430,11390,4
20250110,102000,105037840,11390,11390,11390,11390,0
20250110,101900,105037840,11390,11380,11390,11380,32
20250110,101800,104673660,11380,11370,11380,11370,4
20250110,101700,104628170,11370,11390,11390,11370,234
20250110,101600,101964140,11410,11410,11410,11410,0
20250110,101500,101964140,11410,11390,11430,11390,100
20250110,101400,100823180,11410,11430,11430,11390,273
20250110,101300,97708410,11410,11410,11410,11410,1
20250110,101200,97697000,11410,11410,11410,11410,41
20250110,101100,97229190,11410,11410,11430,11410,8
20250110,101000,97137890,11420,11420,11420,11420,0
20250110,100900,97137890,11420,11420,11420,11420,0
20250110,100800,97137890,11420,11420,11420,11410,65
20250110,100700,96396090,11390,11400,11400,11380,719
20250110,100600,88209210,11410,11410,11410,11410,35
20250110,100500,87809860,11380,11380,11380,11380,3
20250110,100400,87775720,11370,11360,11420,11360,25
20250110,100300,87490800,11360,11370,11380,11360,102
20250110,100200,86332050,11370,11360,11370,11360,4
20250110,100100,86286580,11360,11350,11360,11350,3
20250110,100000,86252520,11350,11350,11350,11350,2
20250110,095900,86229820,11350,11350,11350,11350,0
20250110,095800,86229820,11350,11350,11350,11350,3
20250110,095700,86195770,11380,11340,11380,11340,64
20250110,095600,85468060,11350,11340,11350,11340,2
20250110,095500,85445370,11340,11340,11340,11340,0
20250110,095400,85445370,11340,11340,11340,11340,79
20250110,095300,84549510,11330,11330,11330,11330,2
20250110,095200,84526850,11350,11340,11350,11340,4
20250110,095100,84481480,11330,11380,11380,11330,28
20250110,095000,84163080,11370,11370,11370,11370,0
20250110,094900,84163080,11370,11340,11370,11340,50
20250110,094800,83594710,11370,11340,11370,11340,2
20250110,094700,83572000,11370,11340,11370,11340,32
20250110,094600,83208760,11350,11350,11350,11350,0
20250110,094500,83208760,11350,11350,11350,11350,0
20250110,094400,83208760,11350,11340,11350,11340,27
20250110,094300,82902570,11340,11340,11340,11340,25
20250110,094200,82619070,11340,11340,11340,11340,25
20250110,094100,82335570,11340,11340,11340,11340,0
20250110,094000,82335570,11340,11340,11340,11340,94
20250110,093900,81269610,11340,11320,11340,11320,137
20250110,093800,79718510,11320,11340,11340,11320,1080
20250110,093700,67485750,11340,11340,11340,11340,127
20250110,093600,66045570,11350,11420,11420,11350,536
20250110,093500,59950610,11380,11370,11420,11370,22
20250110,093400,59700400,11370,11380,11380,11370,128
20250110,093300,58243920,11380,11420,11420,11380,271
20250110,093200,55154610,11410,11410,11410,11400,103
20250110,093100,53980290,11420,11410,11420,11410,90
20250110,093000,52953380,11420,11420,11420,11420,2
20250110,092900,52930540,11420,11410,11420,11410,18
20250110,092800,52725090,11410,11410,11410,11410,0
20250110,092700,52725090,11410,11410,11480,11410,125
20250110,092600,51293300,11410,11410,11430,11410,365
20250110,092500,47128330,11400,11400,11400,11400,0
20250110,092400,47128330,11400,11400,11400,11400,1
20250110,092300,47116930,11400,11390,11410,11390,55
20250110,092200,46489710,11390,11390,11470,11390,667
20250110,092100,38846450,11390,11390,11470,11390,153
20250110,092000,37095440,11480,11480,11480,11390,56
20250110,091900,36455490,11380,11380,11480,11380,65
20250110,091800,35713860,11410,11380,11410,11380,74
20250110,091700,34870390,11380,11370,11450,11370,155
20250110,091600,33099840,11400,11400,11400,11400,0
20250110,091500,33099840,11400,11400,11400,11400,1
20250110,091400,33088440,11370,11370,11400,11370,14
20250110,091300,32928930,11400,11370,11400,11370,11
20250110,091200,32803560,11400,11370,11400,11370,105
20250110,091100,31609000,11370,11400,11400,11360,124
20250110,091000,30199660,11400,11380,11460,11330,332
20250110,090900,26430480,11450,11410,11450,11410,5
20250110,090800,26373330,11380,11380,11380,11380,594
20250110,090700,19613610,11380,11340,11380,11340,137
20250110,090600,18054650,11370,11370,11370,11370,0
20250110,090500,18054650,11370,11350,11370,11350,49
20250110,090400,17497540,11320,11380,11380,11320,1159
20250110,090300,4376040,11380,11400,11400,11380,26
20250110,090200,4079700,11400,11400,11400,11400,62
20250110,090100,3372900,11380,11380,11380,11380,50
20250110,090000,2803900,11280,11260,11280,11260,249