KissMeData/300080/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,211000,794451710,18710,18710,18710,18710,1517
20250103,210900,794451710,18710,18710,18710,18710,0
20250103,210800,794451710,18710,18710,18710,18710,0
20250103,210700,794451710,18710,18710,18710,18710,0
20250103,210600,794451710,18710,18710,18710,18710,0
20250103,210500,794451710,18710,18710,18710,18710,0
20250103,210400,794451710,18710,18710,18710,18710,0
20250103,210300,794451710,18710,18710,18710,18710,0
20250103,210200,794451710,18710,18710,18710,18710,0
20250103,210100,794451710,18710,18710,18710,18710,0
20250103,210000,794451710,18710,18710,18710,18710,0
20250103,205900,794451710,18710,18710,18710,18710,0
20250103,205800,794451710,18710,18710,18710,18710,0
20250103,205700,794451710,18710,18710,18710,18710,0
20250103,205600,794451710,18710,18710,18710,18710,0
20250103,205500,794451710,18710,18710,18710,18710,0
20250103,205400,794451710,18710,18710,18710,18710,0
20250103,205300,794451710,18710,18710,18710,18710,0
20250103,205200,794451710,18710,18710,18710,18710,0
20250103,205100,794451710,18710,18710,18710,18710,0
20250103,205000,794451710,18710,18710,18710,18710,0
20250103,204900,794451710,18710,18710,18710,18710,0
20250103,204800,794451710,18710,18710,18710,18710,0
20250103,204700,794451710,18710,18710,18710,18710,0
20250103,204600,794451710,18710,18710,18710,18710,0
20250103,204500,794451710,18710,18710,18710,18710,0
20250103,204400,794451710,18710,18710,18710,18710,0
20250103,204300,794451710,18710,18710,18710,18710,0
20250103,204200,794451710,18710,18710,18710,18710,0
20250103,204100,794451710,18710,18710,18710,18710,0
20250103,204000,794451710,18710,18710,18710,18710,1517
20250103,203900,794451710,18710,18710,18710,18710,0
20250103,203800,794451710,18710,18710,18710,18710,0
20250103,203700,794451710,18710,18710,18710,18710,0
20250103,203600,794451710,18710,18710,18710,18710,0
20250103,203500,794451710,18710,18710,18710,18710,0
20250103,203400,794451710,18710,18710,18710,18710,0
20250103,203300,794451710,18710,18710,18710,18710,0
20250103,203200,794451710,18710,18710,18710,18710,0
20250103,203100,794451710,18710,18710,18710,18710,0
20250103,203000,794451710,18710,18710,18710,18710,0
20250103,202900,794451710,18710,18710,18710,18710,0
20250103,202800,794451710,18710,18710,18710,18710,0
20250103,202700,794451710,18710,18710,18710,18710,0
20250103,202600,794451710,18710,18710,18710,18710,0
20250103,202500,794451710,18710,18710,18710,18710,0
20250103,202400,794451710,18710,18710,18710,18710,0
20250103,202300,794451710,18710,18710,18710,18710,0
20250103,202200,794451710,18710,18710,18710,18710,0
20250103,202100,794451710,18710,18710,18710,18710,0
20250103,202000,794451710,18710,18710,18710,18710,0
20250103,201900,794451710,18710,18710,18710,18710,0
20250103,201800,794451710,18710,18710,18710,18710,0
20250103,201700,794451710,18710,18710,18710,18710,0
20250103,201600,794451710,18710,18710,18710,18710,0
20250103,201500,794451710,18710,18710,18710,18710,0
20250103,201400,794451710,18710,18710,18710,18710,0
20250103,201300,794451710,18710,18710,18710,18710,0
20250103,201200,794451710,18710,18710,18710,18710,0
20250103,201100,794451710,18710,18710,18710,18710,0
20250103,201000,794451710,18710,18710,18710,18710,1517
20250103,200900,794451710,18710,18710,18710,18710,0
20250103,200800,794451710,18710,18710,18710,18710,0
20250103,200700,794451710,18710,18710,18710,18710,0
20250103,200600,794451710,18710,18710,18710,18710,0
20250103,200500,794451710,18710,18710,18710,18710,0
20250103,200400,794451710,18710,18710,18710,18710,0
20250103,200300,794451710,18710,18710,18710,18710,0
20250103,200200,794451710,18710,18710,18710,18710,0
20250103,200100,794451710,18710,18710,18710,18710,0
20250103,200000,794451710,18710,18710,18710,18710,0
20250103,195900,794451710,18710,18710,18710,18710,0
20250103,195800,794451710,18710,18710,18710,18710,0
20250103,195700,794451710,18710,18710,18710,18710,0
20250103,195600,794451710,18710,18710,18710,18710,0
20250103,195500,794451710,18710,18710,18710,18710,0
20250103,195400,794451710,18710,18710,18710,18710,0
20250103,195300,794451710,18710,18710,18710,18710,0
20250103,195200,794451710,18710,18710,18710,18710,0
20250103,195100,794451710,18710,18710,18710,18710,0
20250103,195000,794451710,18710,18710,18710,18710,0
20250103,194900,794451710,18710,18710,18710,18710,0
20250103,194800,794451710,18710,18710,18710,18710,0
20250103,194700,794451710,18710,18710,18710,18710,0
20250103,194600,794451710,18710,18710,18710,18710,0
20250103,194500,794451710,18710,18710,18710,18710,0
20250103,194400,794451710,18710,18710,18710,18710,0
20250103,194300,794451710,18710,18710,18710,18710,0
20250103,194200,794451710,18710,18710,18710,18710,0
20250103,194100,794451710,18710,18710,18710,18710,0
20250103,194000,794451710,18710,18710,18710,18710,1517
20250103,193900,794451710,18710,18710,18710,18710,0
20250103,193800,794451710,18710,18710,18710,18710,0
20250103,193700,794451710,18710,18710,18710,18710,0
20250103,193600,794451710,18710,18710,18710,18710,0
20250103,193500,794451710,18710,18710,18710,18710,0
20250103,193400,794451710,18710,18710,18710,18710,0
20250103,193300,794451710,18710,18710,18710,18710,0
20250103,193200,794451710,18710,18710,18710,18710,0
20250103,193100,794451710,18710,18710,18710,18710,0
20250103,193000,794451710,18710,18710,18710,18710,0
20250103,192900,794451710,18710,18710,18710,18710,0
20250103,192800,794451710,18710,18710,18710,18710,0
20250103,192700,794451710,18710,18710,18710,18710,0
20250103,192600,794451710,18710,18710,18710,18710,0
20250103,192500,794451710,18710,18710,18710,18710,0
20250103,192400,794451710,18710,18710,18710,18710,0
20250103,192300,794451710,18710,18710,18710,18710,0
20250103,192200,794451710,18710,18710,18710,18710,0
20250103,192100,794451710,18710,18710,18710,18710,0
20250103,192000,794451710,18710,18710,18710,18710,0
20250103,191900,794451710,18710,18710,18710,18710,0
20250103,191800,794451710,18710,18710,18710,18710,0
20250103,191700,794451710,18710,18710,18710,18710,0
20250103,191600,794451710,18710,18710,18710,18710,0
20250103,191500,794451710,18710,18710,18710,18710,0
20250103,191400,794451710,18710,18710,18710,18710,0
20250103,191300,794451710,18710,18710,18710,18710,0
20250103,191200,794451710,18710,18710,18710,18710,0
20250103,191100,794451710,18710,18710,18710,18710,0
20250103,191000,794451710,18710,18710,18710,18710,1517
20250103,190900,794451710,18710,18710,18710,18710,0
20250103,190800,794451710,18710,18710,18710,18710,0
20250103,190700,794451710,18710,18710,18710,18710,0
20250103,190600,794451710,18710,18710,18710,18710,0
20250103,190500,794451710,18710,18710,18710,18710,0
20250103,190400,794451710,18710,18710,18710,18710,0
20250103,190300,794451710,18710,18710,18710,18710,0
20250103,190200,794451710,18710,18710,18710,18710,0
20250103,190100,794451710,18710,18710,18710,18710,0
20250103,190000,794451710,18710,18710,18710,18710,0
20250103,185900,794451710,18710,18710,18710,18710,0
20250103,185800,794451710,18710,18710,18710,18710,0
20250103,185700,794451710,18710,18710,18710,18710,0
20250103,185600,794451710,18710,18710,18710,18710,0
20250103,185500,794451710,18710,18710,18710,18710,0
20250103,185400,794451710,18710,18710,18710,18710,0
20250103,185300,794451710,18710,18710,18710,18710,0
20250103,185200,794451710,18710,18710,18710,18710,0
20250103,185100,794451710,18710,18710,18710,18710,0
20250103,185000,794451710,18710,18710,18710,18710,0
20250103,184900,794451710,18710,18710,18710,18710,0
20250103,184800,794451710,18710,18710,18710,18710,0
20250103,184700,794451710,18710,18710,18710,18710,0
20250103,184600,794451710,18710,18710,18710,18710,0
20250103,184500,794451710,18710,18710,18710,18710,0
20250103,184400,794451710,18710,18710,18710,18710,0
20250103,184300,794451710,18710,18710,18710,18710,0
20250103,184200,794451710,18710,18710,18710,18710,0
20250103,184100,794451710,18710,18710,18710,18710,0
20250103,184000,794451710,18710,18710,18710,18710,1517
20250103,183900,794451710,18710,18710,18710,18710,0
20250103,183800,794451710,18710,18710,18710,18710,0
20250103,183700,794451710,18710,18710,18710,18710,0
20250103,183600,794451710,18710,18710,18710,18710,0
20250103,183500,794451710,18710,18710,18710,18710,0
20250103,183400,794451710,18710,18710,18710,18710,0
20250103,183300,794451710,18710,18710,18710,18710,0
20250103,183200,794451710,18710,18710,18710,18710,0
20250103,183100,794451710,18710,18710,18710,18710,0
20250103,183000,794451710,18710,18710,18710,18710,0
20250103,182900,794451710,18710,18710,18710,18710,0
20250103,182800,794451710,18710,18710,18710,18710,0
20250103,182700,794451710,18710,18710,18710,18710,0
20250103,182600,794451710,18710,18710,18710,18710,0
20250103,182500,794451710,18710,18710,18710,18710,0
20250103,182400,794451710,18710,18710,18710,18710,0
20250103,182300,794451710,18710,18710,18710,18710,0
20250103,182200,794451710,18710,18710,18710,18710,0
20250103,182100,794451710,18710,18710,18710,18710,0
20250103,182000,794451710,18710,18710,18710,18710,0
20250103,181900,794451710,18710,18710,18710,18710,0
20250103,181800,794451710,18710,18710,18710,18710,0
20250103,181700,794451710,18710,18710,18710,18710,0
20250103,181600,794451710,18710,18710,18710,18710,0
20250103,181500,794451710,18710,18710,18710,18710,0
20250103,181400,794451710,18710,18710,18710,18710,0
20250103,181300,794451710,18710,18710,18710,18710,0
20250103,181200,794451710,18710,18710,18710,18710,0
20250103,181100,794451710,18710,18710,18710,18710,0
20250103,181000,794451710,18710,18710,18710,18710,1517
20250103,180900,794451710,18710,18710,18710,18710,0
20250103,180800,794451710,18710,18710,18710,18710,0
20250103,180700,794451710,18710,18710,18710,18710,0
20250103,180600,794451710,18710,18710,18710,18710,0
20250103,180500,794451710,18710,18710,18710,18710,0
20250103,180400,794451710,18710,18710,18710,18710,0
20250103,180300,794451710,18710,18710,18710,18710,0
20250103,180200,794451710,18710,18710,18710,18710,0
20250103,180100,794451710,18710,18710,18710,18710,0
20250103,180000,794451710,18710,18710,18710,18710,0
20250103,175900,794451710,18710,18710,18710,18710,0
20250103,175800,794451710,18710,18710,18710,18710,0
20250103,175700,794451710,18710,18710,18710,18710,0
20250103,175600,794451710,18710,18710,18710,18710,0
20250103,175500,794451710,18710,18710,18710,18710,0
20250103,175400,794451710,18710,18710,18710,18710,0
20250103,175300,794451710,18710,18710,18710,18710,0
20250103,175200,794451710,18710,18710,18710,18710,0
20250103,175100,794451710,18710,18710,18710,18710,0
20250103,175000,794451710,18710,18710,18710,18710,0
20250103,174900,794451710,18710,18710,18710,18710,0
20250103,174800,794451710,18710,18710,18710,18710,0
20250103,174700,794451710,18710,18710,18710,18710,0
20250103,174600,794451710,18710,18710,18710,18710,0
20250103,174500,794451710,18710,18710,18710,18710,0
20250103,174400,794451710,18710,18710,18710,18710,0
20250103,174300,794451710,18710,18710,18710,18710,0
20250103,174200,794451710,18710,18710,18710,18710,0
20250103,174100,794451710,18710,18710,18710,18710,0
20250103,174000,794451710,18710,18710,18710,18710,1517
20250103,173900,794451710,18710,18710,18710,18710,0
20250103,173800,794451710,18710,18710,18710,18710,0
20250103,173700,794451710,18710,18710,18710,18710,0
20250103,173600,794451710,18710,18710,18710,18710,0
20250103,173500,794451710,18710,18710,18710,18710,0
20250103,173400,794451710,18710,18710,18710,18710,0
20250103,173300,794451710,18710,18710,18710,18710,0
20250103,173200,794451710,18710,18710,18710,18710,0
20250103,173100,794451710,18710,18710,18710,18710,0
20250103,173000,794451710,18710,18710,18710,18710,0
20250103,172900,794451710,18710,18710,18710,18710,0
20250103,172800,794451710,18710,18710,18710,18710,0
20250103,172700,794451710,18710,18710,18710,18710,0
20250103,172600,794451710,18710,18710,18710,18710,0
20250103,172500,794451710,18710,18710,18710,18710,0
20250103,172400,794451710,18710,18710,18710,18710,0
20250103,172300,794451710,18710,18710,18710,18710,0
20250103,172200,794451710,18710,18710,18710,18710,0
20250103,172100,794451710,18710,18710,18710,18710,0
20250103,172000,794451710,18710,18710,18710,18710,0
20250103,171900,794451710,18710,18710,18710,18710,0
20250103,171800,794451710,18710,18710,18710,18710,0
20250103,171700,794451710,18710,18710,18710,18710,0
20250103,171600,794451710,18710,18710,18710,18710,0
20250103,171500,794451710,18710,18710,18710,18710,0
20250103,171400,794451710,18710,18710,18710,18710,0
20250103,171300,794451710,18710,18710,18710,18710,0
20250103,171200,794451710,18710,18710,18710,18710,0
20250103,171100,794451710,18710,18710,18710,18710,0
20250103,171000,794451710,18710,18710,18710,18710,1517
20250103,170900,794451710,18710,18710,18710,18710,0
20250103,170800,794451710,18710,18710,18710,18710,0
20250103,170700,794451710,18710,18710,18710,18710,0
20250103,170600,794451710,18710,18710,18710,18710,0
20250103,170500,794451710,18710,18710,18710,18710,0
20250103,170400,794451710,18710,18710,18710,18710,0
20250103,170300,794451710,18710,18710,18710,18710,0
20250103,170200,794451710,18710,18710,18710,18710,0
20250103,170100,794451710,18710,18710,18710,18710,0
20250103,170000,794451710,18710,18710,18710,18710,0
20250103,165900,794451710,18710,18710,18710,18710,0
20250103,165800,794451710,18710,18710,18710,18710,0
20250103,165700,794451710,18710,18710,18710,18710,0
20250103,165600,794451710,18710,18710,18710,18710,0
20250103,165500,794451710,18710,18710,18710,18710,0
20250103,165400,794451710,18710,18710,18710,18710,0
20250103,165300,794451710,18710,18710,18710,18710,0
20250103,165200,794451710,18710,18710,18710,18710,0
20250103,165100,794451710,18710,18710,18710,18710,0
20250103,165000,794451710,18710,18710,18710,18710,0
20250103,164900,794451710,18710,18710,18710,18710,0
20250103,164800,794451710,18710,18710,18710,18710,0
20250103,164700,794451710,18710,18710,18710,18710,0
20250103,164600,794451710,18710,18710,18710,18710,0
20250103,164500,794451710,18710,18710,18710,18710,0
20250103,164400,794451710,18710,18710,18710,18710,0
20250103,164300,794451710,18710,18710,18710,18710,0
20250103,164200,794451710,18710,18710,18710,18710,0
20250103,164100,794451710,18710,18710,18710,18710,0
20250103,164000,794451710,18710,18710,18710,18710,1517
20250103,163900,794451710,18710,18710,18710,18710,0
20250103,163800,794451710,18710,18710,18710,18710,0
20250103,163700,794451710,18710,18710,18710,18710,0
20250103,163600,794451710,18710,18710,18710,18710,0
20250103,163500,794451710,18710,18710,18710,18710,0
20250103,163400,794451710,18710,18710,18710,18710,0
20250103,163300,794451710,18710,18710,18710,18710,0
20250103,163200,794451710,18710,18710,18710,18710,0
20250103,163100,794451710,18710,18710,18710,18710,0
20250103,163000,794451710,18710,18710,18710,18710,0
20250103,162900,794451710,18710,18710,18710,18710,0
20250103,162800,794451710,18710,18710,18710,18710,0
20250103,162700,794451710,18710,18710,18710,18710,0
20250103,162600,794451710,18710,18710,18710,18710,0
20250103,162500,794451710,18710,18710,18710,18710,0
20250103,162400,794451710,18710,18710,18710,18710,0
20250103,162300,794451710,18710,18710,18710,18710,0
20250103,162200,794451710,18710,18710,18710,18710,0
20250103,162100,794451710,18710,18710,18710,18710,0
20250103,162000,794451710,18710,18710,18710,18710,0
20250103,161900,794451710,18710,18710,18710,18710,0
20250103,161800,794451710,18710,18710,18710,18710,0
20250103,161700,794451710,18710,18710,18710,18710,0
20250103,161600,794451710,18710,18710,18710,18710,0
20250103,161500,794451710,18710,18710,18710,18710,0
20250103,161400,794451710,18710,18710,18710,18710,0
20250103,161300,794451710,18710,18710,18710,18710,0
20250103,161200,794451710,18710,18710,18710,18710,0
20250103,161100,794451710,18710,18710,18710,18710,0
20250103,161000,794451710,18710,18710,18710,18710,1517
20250103,160900,794451710,18710,18710,18710,18710,0
20250103,160800,794451710,18710,18710,18710,18710,0
20250103,160700,794451710,18710,18710,18710,18710,0
20250103,160600,794451710,18710,18710,18710,18710,0
20250103,160500,794451710,18710,18710,18710,18710,0
20250103,160400,794451710,18710,18710,18710,18710,0
20250103,160300,794451710,18710,18710,18710,18710,0
20250103,160200,794451710,18710,18710,18710,18710,0
20250103,160100,794451710,18710,18710,18710,18710,0
20250103,160000,794451710,18710,18710,18710,18710,0
20250103,155900,794451710,18710,18710,18710,18710,0
20250103,155800,794451710,18710,18710,18710,18710,0
20250103,155700,794451710,18710,18710,18710,18710,0
20250103,155600,794451710,18710,18710,18710,18710,0
20250103,155500,794451710,18710,18710,18710,18710,0
20250103,155400,794451710,18710,18710,18710,18710,0
20250103,155300,794451710,18710,18710,18710,18710,0
20250103,155200,794451710,18710,18710,18710,18710,0
20250103,155100,794451710,18710,18710,18710,18710,0
20250103,155000,794451710,18710,18710,18710,18710,0
20250103,154900,794451710,18710,18710,18710,18710,0
20250103,154800,794451710,18710,18710,18710,18710,0
20250103,154700,794451710,18710,18710,18710,18710,0
20250103,154600,794451710,18710,18710,18710,18710,0
20250103,154500,794451710,18710,18710,18710,18710,0
20250103,154400,794451710,18710,18710,18710,18710,0
20250103,154300,794451710,18710,18710,18710,18710,0
20250103,154200,794451710,18710,18710,18710,18710,0
20250103,154100,794451710,18710,18710,18710,18710,0
20250103,154000,794451710,18710,18710,18710,18710,1517
20250103,153900,794451710,18710,18710,18710,18710,0
20250103,153800,794451710,18710,18710,18710,18710,0
20250103,153700,794451710,18710,18710,18710,18710,0
20250103,153600,794451710,18710,18710,18710,18710,0
20250103,153500,794451710,18710,18710,18710,18710,0
20250103,153400,794451710,18710,18710,18710,18710,0
20250103,153300,794451710,18710,18710,18710,18710,0
20250103,153200,794451710,18710,18710,18710,18710,0
20250103,153100,794451710,18710,18710,18710,18710,0
20250103,153000,794451710,18710,18710,18710,18710,1517
20250103,152900,766068640,18740,18740,18740,18740,0
20250103,152800,766068640,18740,18740,18740,18740,0
20250103,152700,766068640,18740,18740,18740,18740,0
20250103,152600,766068640,18740,18740,18740,18740,0
20250103,152500,766068640,18740,18740,18740,18740,0
20250103,152400,766068640,18740,18740,18740,18740,0
20250103,152300,766068640,18740,18740,18740,18740,0
20250103,152200,766068640,18740,18740,18740,18740,0
20250103,152100,766068640,18740,18740,18740,18740,0
20250103,152000,766068640,18740,18740,18740,18740,0
20250103,151900,766068640,18740,18760,18760,18710,228
20250103,151800,761794810,18770,18780,18780,18760,77
20250103,151700,760349750,18780,18780,18780,18780,0
20250103,151600,760349750,18780,18780,18780,18780,3
20250103,151500,760293410,18790,18800,18800,18790,65
20250103,151400,759071510,18800,18790,18800,18780,115
20250103,151300,756911430,18800,18800,18800,18800,38
20250103,151200,756197030,18800,18790,18800,18790,201
20250103,151100,752420230,18790,18790,18790,18790,100
20250103,151000,750541230,18790,18790,18790,18790,73
20250103,150900,749169560,18800,18800,18800,18800,24
20250103,150800,748718360,18860,18860,18870,18860,225
20250103,150700,744474520,18870,18870,18870,18800,528
20250103,150600,734511580,18880,18840,18880,18840,93
20250103,150500,732756860,18880,18890,18890,18840,812
20250103,150400,717448870,18910,18850,18910,18850,517
20250103,150300,707690210,18850,18830,18850,18830,17
20250103,150200,707369900,18830,18790,18830,18790,500
20250103,150100,697970320,18790,18780,18790,18780,104
20250103,150000,696017040,18780,18780,18780,18780,0
20250103,145900,696017040,18780,18780,18780,18780,10
20250103,145800,695829240,18780,18790,18790,18780,78
20250103,145700,694364150,18790,18790,18790,18790,184
20250103,145600,690906790,18790,18790,18790,18780,15
20250103,145500,690624990,18780,18780,18780,18780,3
20250103,145400,690568650,18780,18780,18780,18780,48
20250103,145300,689667210,18780,18780,18780,18780,376
20250103,145200,682605930,18770,18770,18770,18770,97
20250103,145100,680785240,18770,18770,18770,18770,16
20250103,145000,680484920,18760,18780,18780,18760,187
20250103,144900,676975120,18780,18770,18780,18770,142
20250103,144800,674308990,18770,18770,18770,18770,25
20250103,144700,673839740,18760,18760,18760,18760,43
20250103,144600,673033060,18760,18760,18760,18760,20
20250103,144500,672657860,18760,18750,18760,18750,145
20250103,144400,669938270,18750,18750,18750,18750,5
20250103,144300,669844520,18750,18730,18750,18710,208
20250103,144200,665948530,18730,18730,18730,18730,5
20250103,144100,665854880,18730,18730,18730,18730,1
20250103,144000,665836150,18730,18710,18730,18710,57
20250103,143900,664769450,18710,18700,18710,18700,254
20250103,143800,660018380,18700,18700,18700,18700,14
20250103,143700,659756580,18700,18710,18710,18700,162
20250103,143600,656727060,18710,18710,18710,18710,0
20250103,143500,656727060,18710,18710,18710,18710,69
20250103,143400,655436070,18720,18710,18720,18710,73
20250103,143300,654070070,18720,18720,18720,18720,10
20250103,143200,653882870,18720,18720,18720,18720,0
20250103,143100,653882870,18720,18720,18720,18720,0
20250103,143000,653882870,18720,18720,18720,18720,11
20250103,142900,653676950,18640,18640,18640,18640,5
20250103,142800,653583750,18700,18700,18700,18700,198
20250103,142700,649881150,18730,18700,18730,18700,523
20250103,142600,640101020,18730,18710,18730,18710,85
20250103,142500,638510490,18710,18710,18710,18710,0
20250103,142400,638510490,18710,18700,18710,18700,217
20250103,142300,634452120,18700,18690,18700,18690,24
20250103,142200,634003420,18700,18700,18700,18700,0
20250103,142100,634003420,18700,18700,18700,18700,11
20250103,142000,633797720,18700,18700,18700,18700,6
20250103,141900,633685520,18700,18700,18700,18700,1
20250103,141800,633666820,18700,18700,18700,18700,2
20250103,141700,633629420,18700,18700,18700,18700,1
20250103,141600,633610720,18610,18610,18610,18610,189
20250103,141500,630093430,18610,18610,18610,18610,2
20250103,141400,630056210,18700,18700,18700,18700,0
20250103,141300,630056210,18700,18680,18700,18680,81
20250103,141200,628542850,18670,18670,18670,18670,2
20250103,141100,628505510,18600,18600,18600,18600,0
20250103,141000,628505510,18600,18600,18600,18600,10
20250103,140900,628319510,18670,18670,18670,18670,0
20250103,140800,628319510,18670,18670,18670,18670,70
20250103,140700,627012610,18590,18590,18590,18590,0
20250103,140600,627012610,18590,18590,18590,18590,0
20250103,140500,627012610,18590,18590,18590,18590,0
20250103,140400,627012610,18590,18600,18600,18590,300
20250103,140300,621434610,18670,18670,18670,18670,0
20250103,140200,621434610,18670,18670,18670,18670,12
20250103,140100,621210570,18700,18700,18700,18700,0
20250103,140000,621210570,18700,18700,18700,18700,1
20250103,135900,621191870,18600,18600,18600,18600,1
20250103,135800,621173270,18700,18600,18700,18600,122
20250103,135700,618903570,18600,18700,18700,18600,22
20250103,135600,618492370,18710,18710,18710,18710,0
20250103,135500,618492370,18710,18710,18710,18710,0
20250103,135400,618492370,18710,18710,18710,18710,0
20250103,135300,618492370,18710,18710,18710,18710,4
20250103,135200,618417530,18710,18640,18710,18640,246
20250103,135100,613827440,18650,18650,18650,18650,0
20250103,135000,613827440,18650,18650,18650,18650,4
20250103,134900,613752840,18680,18680,18680,18680,5
20250103,134800,613659440,18680,18680,18680,18680,5
20250103,134700,613566040,18680,18680,18680,18680,2
20250103,134600,613528680,18680,18680,18680,18680,1
20250103,134500,613510000,18680,18600,18680,18600,144
20250103,134400,610831520,18600,18600,18600,18600,0
20250103,134300,610831520,18600,18550,18680,18550,22
20250103,134200,610421370,18550,18560,18560,18550,72
20250103,134100,609085390,18740,18720,18740,18720,25
20250103,134000,608616980,18540,18530,18720,18530,906
20250103,133900,591823300,18530,18520,18530,18520,156
20250103,133800,588932740,18530,18590,18590,18530,292
20250103,133700,583510390,18580,18660,18750,18580,963
20250103,133600,565575950,18670,18720,18720,18670,975
20250103,133500,547339960,18750,18760,18760,18750,18
20250103,133400,547002430,18720,18720,18760,18720,152
20250103,133300,544156950,18720,18760,18760,18720,137
20250103,133200,541587510,18760,18760,18760,18760,21
20250103,133100,541193550,18760,18710,18760,18710,83
20250103,133000,539640570,18760,18760,18760,18760,0
20250103,132900,539640570,18760,18700,18760,18700,126
20250103,132800,537283890,18700,18700,18700,18700,24
20250103,132700,536835090,18700,18760,18760,18690,1356
20250103,132600,511453770,18760,18750,18760,18750,15
20250103,132500,511172510,18750,18750,18750,18750,13
20250103,132400,510928760,18750,18730,18760,18730,6
20250103,132300,510816270,18720,18720,18720,18720,204
20250103,132200,506997390,18730,18760,18790,18730,454
20250103,132100,498486000,18730,18780,18790,18730,1570
20250103,132000,469054310,18770,18820,18820,18720,381
20250103,131900,461904030,18710,18800,18840,18710,1114
20250103,131800,440993810,18880,18580,18880,18580,1090
20250103,131700,420624640,18580,18570,18580,18520,51
20250103,131600,419677710,18580,18580,18580,18580,31
20250103,131500,419101730,18580,18580,18580,18580,2
20250103,131400,419064570,18580,18580,18580,18580,0
20250103,131300,419064570,18580,18580,18580,18580,3
20250103,131200,419008830,18570,18570,18570,18570,3
20250103,131100,418953120,18580,18580,18580,18580,1
20250103,131000,418934540,18580,18580,18580,18580,0
20250103,130900,418934540,18580,18580,18580,18580,2
20250103,130800,418897380,18580,18600,18600,18580,40
20250103,130700,418153530,18600,18600,18600,18600,2
20250103,130600,418116330,18610,18610,18610,18610,1
20250103,130500,418097720,18610,18610,18610,18610,0
20250103,130400,418097720,18610,18610,18610,18610,0
20250103,130300,418097720,18610,18610,18610,18600,84
20250103,130200,416535240,18610,18610,18610,18610,0
20250103,130100,416535240,18610,18600,18610,18600,21
20250103,130000,416144630,18600,18600,18600,18600,72
20250103,125900,414805430,18600,18600,18600,18600,0
20250103,125800,414805430,18600,18590,18600,18590,8
20250103,125700,414656700,18590,18580,18590,18580,215
20250103,125600,410661490,18580,18570,18580,18570,286
20250103,125500,405350370,18570,18570,18570,18570,0
20250103,125400,405350370,18570,18570,18570,18570,1
20250103,125300,405331800,18570,18570,18570,18570,1
20250103,125200,405313230,18570,18570,18570,18570,10
20250103,125100,405127530,18570,18570,18570,18570,2
20250103,125000,405090390,18570,18570,18570,18570,0
20250103,124900,405090390,18570,18570,18570,18570,0
20250103,124800,405090390,18570,18570,18570,18570,0
20250103,124700,405090390,18570,18550,18570,18510,295
20250103,124600,399619730,18560,18520,18590,18520,176
20250103,124500,396358710,18530,18530,18530,18530,40
20250103,124400,395617510,18610,18610,18610,18610,37
20250103,124300,394928940,18610,18610,18610,18610,0
20250103,124200,394928940,18610,18610,18610,18610,2
20250103,124100,394891720,18620,18620,18620,18620,0
20250103,124000,394891720,18620,18620,18620,18620,0
20250103,123900,394891720,18620,18620,18620,18620,1
20250103,123800,394873100,18550,18550,18550,18550,9
20250103,123700,394706150,18630,18630,18630,18630,35
20250103,123600,394054100,18630,18630,18630,18630,0
20250103,123500,394054100,18630,18630,18630,18520,12
20250103,123400,393831640,18630,18630,18630,18630,210
20250103,123300,389919340,18630,18630,18630,18630,11
20250103,123200,389714410,18640,18520,18640,18520,104
20250103,123100,387787850,18640,18630,18640,18630,532
20250103,123000,377876580,18630,18630,18630,18630,0
20250103,122900,377876580,18630,18630,18630,18630,0
20250103,122800,377876580,18630,18630,18630,18630,43
20250103,122700,377075490,18630,18620,18630,18600,23
20250103,122600,376647380,18620,18610,18620,18610,57
20250103,122500,375586120,18610,18610,18610,18610,0
20250103,122400,375586120,18610,18600,18610,18600,58
20250103,122300,374507300,18590,18590,18590,18590,103
20250103,122200,372592530,18590,18590,18590,18590,0
20250103,122100,372592530,18590,18590,18590,18590,5
20250103,122000,372499580,18590,18590,18590,18590,0
20250103,121900,372499580,18590,18590,18590,18590,0
20250103,121800,372499580,18590,18590,18590,18590,1
20250103,121700,372480990,18510,18580,18590,18510,78
20250103,121600,371034480,18580,18580,18580,18580,11
20250103,121500,370830100,18580,18580,18580,18570,31
20250103,121400,370254320,18530,18580,18580,18530,11
20250103,121300,370050290,18530,18520,18530,18520,184
20250103,121200,366642540,18520,18520,18520,18520,8
20250103,121100,366494380,18500,18520,18520,18500,25
20250103,121000,366031460,18520,18520,18520,18520,0
20250103,120900,366031460,18520,18520,18520,18520,0
20250103,120800,366031460,18520,18520,18520,18520,0
20250103,120700,366031460,18520,18520,18520,18520,0
20250103,120600,366031460,18520,18520,18520,18520,0
20250103,120500,366031460,18520,18520,18520,18520,0
20250103,120400,366031460,18520,18500,18520,18500,13
20250103,120300,365790940,18500,18490,18500,18490,31
20250103,120200,365217740,18500,18500,18500,18450,208
20250103,120100,361379680,18500,18500,18500,18500,1
20250103,120000,361361180,18500,18500,18500,18500,0
20250103,115900,361361180,18500,18500,18500,18500,0
20250103,115800,361361180,18500,18500,18500,18500,2
20250103,115700,361324180,18480,18480,18480,18480,0
20250103,115600,361324180,18480,18460,18480,18460,108
20250103,115500,359329060,18470,18480,18480,18470,438
20250103,115400,351239060,18500,18500,18500,18500,0
20250103,115300,351239060,18500,18510,18510,18500,159
20250103,115200,348296850,18520,18520,18520,18520,7
20250103,115100,348167210,18520,18510,18520,18510,52
20250103,115000,347204670,18510,18510,18510,18510,60
20250103,114900,346094070,18510,18510,18510,18510,0
20250103,114800,346094070,18510,18510,18510,18510,0
20250103,114700,346094070,18510,18510,18510,18510,0
20250103,114600,346094070,18510,18510,18510,18510,136
20250103,114500,343576710,18520,18520,18520,18520,14
20250103,114400,343317430,18520,18530,18530,18520,11
20250103,114300,343113610,18530,18530,18530,18510,73
20250103,114200,341762260,18530,18530,18530,18530,5
20250103,114100,341669610,18530,18530,18530,18530,0
20250103,114000,341669610,18530,18530,18530,18530,0
20250103,113900,341669610,18530,18530,18530,18530,0
20250103,113800,341669610,18530,18530,18530,18530,1
20250103,113700,341651080,18530,18530,18530,18530,0
20250103,113600,341651080,18530,18530,18530,18530,0
20250103,113500,341651080,18530,18530,18530,18530,0
20250103,113400,341651080,18530,18580,18590,18530,288
20250103,113300,336300790,18590,18590,18590,18590,0
20250103,113200,336300790,18590,18590,18590,18590,1
20250103,113100,336282200,18590,18590,18590,18590,1
20250103,113000,336263610,18590,18590,18590,18590,0
20250103,112900,336263610,18590,18500,18590,18500,21
20250103,112800,335875020,18590,18590,18590,18550,113
20250103,112700,333774750,18590,18590,18590,18590,0
20250103,112600,333774750,18590,18590,18590,18590,20
20250103,112500,333402950,18590,18590,18590,18590,0
20250103,112400,333402950,18590,18590,18590,18590,2
20250103,112300,333365770,18590,18590,18590,18590,6
20250103,112200,333254230,18590,18590,18590,18590,1
20250103,112100,333235640,18590,18590,18590,18590,0
20250103,112000,333235640,18590,18500,18590,18500,264
20250103,111900,328351550,18500,18500,18500,18500,76
20250103,111800,326945550,18500,18590,18590,18500,2
20250103,111700,326908460,18590,18600,18600,18590,2
20250103,111600,326871270,18600,18600,18600,18600,3
20250103,111500,326815470,18600,18600,18600,18600,5
20250103,111400,326722470,18600,18600,18600,18600,1
20250103,111300,326703870,18610,18610,18610,18610,11
20250103,111200,326499160,18620,18610,18620,18610,62
20250103,111100,325345330,18500,18500,18500,18500,30
20250103,111000,324790330,18610,18610,18610,18600,5
20250103,110900,324697310,18620,18620,18620,18620,0
20250103,110800,324697310,18620,18620,18620,18620,0
20250103,110700,324697310,18620,18620,18620,18620,1
20250103,110600,324678690,18500,18620,18620,18500,101
20250103,110500,322809230,18540,18530,18540,18530,259
20250103,110400,318009910,18530,18530,18530,18530,1
20250103,110300,317991380,18530,18530,18530,18530,0
20250103,110200,317991380,18530,18530,18530,18530,0
20250103,110100,317991380,18530,18450,18530,18450,2
20250103,110000,317954400,18530,18530,18530,18530,0
20250103,105900,317954400,18530,18450,18530,18450,13
20250103,105800,317714470,18530,18530,18530,18530,0
20250103,105700,317714470,18530,18530,18530,18530,2
20250103,105600,317677410,18530,18530,18530,18530,0
20250103,105500,317677410,18530,18530,18530,18530,0
20250103,105400,317677410,18530,18520,18530,18520,2
20250103,105300,317640360,18520,18520,18520,18520,12
20250103,105200,317418120,18520,18520,18520,18520,0
20250103,105100,317418120,18520,18520,18520,18520,0
20250103,105000,317418120,18520,18520,18520,18520,100
20250103,104900,315566120,18410,18420,18520,18410,292
20250103,104800,310188300,18520,18520,18520,18420,107
20250103,104700,308214060,18510,18510,18510,18510,1
20250103,104600,308195550,18520,18520,18520,18520,1
20250103,104500,308177030,18520,18520,18520,18520,1
20250103,104400,308158510,18520,18520,18520,18520,0
20250103,104300,308158510,18520,18520,18520,18520,0
20250103,104200,308158510,18520,18520,18520,18520,0
20250103,104100,308158510,18520,18520,18520,18520,4
20250103,104000,308084430,18490,18500,18500,18490,9
20250103,103900,307917990,18420,18430,18430,18420,17
20250103,103800,307604830,18520,18520,18520,18520,0
20250103,103700,307604830,18520,18500,18520,18500,51
20250103,103600,306661310,18510,18500,18510,18500,55
20250103,103500,305643300,18510,18510,18510,18510,0
20250103,103400,305643300,18510,18410,18510,18410,2
20250103,103300,305606380,18510,18500,18510,18420,313
20250103,103200,299826580,18510,18510,18510,18510,10
20250103,103100,299641480,18530,18530,18530,18530,1
20250103,103000,299622950,18420,18440,18440,18420,258
20250103,102900,294870270,18430,18460,18460,18430,22
20250103,102800,294464370,18650,18480,18650,18460,89
20250103,102700,292817570,18490,18490,18490,18490,5
20250103,102600,292725120,18490,18490,18490,18490,1
20250103,102500,292706630,18490,18500,18500,18490,10
20250103,102400,292521660,18500,18520,18670,18500,233
20250103,102300,288209500,18520,18600,18670,18520,169
20250103,102200,285071000,18690,18690,18690,18690,0
20250103,102100,285071000,18690,18690,18690,18690,1
20250103,102000,285052310,18670,18660,18670,18660,270
20250103,101900,280011610,18670,18600,18670,18600,16
20250103,101800,279713940,18600,18600,18600,18600,3
20250103,101700,279658140,18700,18690,18700,18690,12
20250103,101600,279433850,18600,18600,18600,18600,199
20250103,101500,275732450,18600,18540,18600,18540,82
20250103,101400,274210110,18540,18530,18540,18530,4
20250103,101300,274135980,18540,18540,18540,18540,0
20250103,101200,274135980,18540,18540,18540,18530,8
20250103,101100,273987680,18540,18540,18540,18540,4
20250103,101000,273913520,18450,18470,18540,18450,38
20250103,100900,273211730,18530,18530,18530,18530,24
20250103,100800,272767010,18530,18530,18530,18530,0
20250103,100700,272767010,18530,18530,18530,18530,4
20250103,100600,272692890,18500,18530,18530,18500,34
20250103,100500,272063830,18500,18500,18500,18500,68
20250103,100400,270805830,18500,18500,18500,18500,4
20250103,100300,270731830,18500,18500,18500,18500,13
20250103,100200,270491330,18500,18500,18500,18500,25
20250103,100100,270028830,18500,18500,18500,18500,2
20250103,100000,269991830,18500,18500,18500,18500,10
20250103,095900,269806830,18500,18500,18500,18500,1
20250103,095800,269788330,18500,18500,18500,18500,10
20250103,095700,269603330,18500,18500,18500,18500,155
20250103,095600,266735830,18500,18500,18500,18500,7
20250103,095500,266606330,18500,18490,18500,18490,23
20250103,095400,266180860,18500,18500,18500,18500,0
20250103,095300,266180860,18500,18500,18500,18500,0
20250103,095200,266180860,18500,18400,18500,18390,301
20250103,095100,260645330,18530,18530,18530,18530,5
20250103,095000,260552680,18390,18390,18390,18390,5
20250103,094900,260460730,18390,18400,18400,18390,42
20250103,094800,259688230,18540,18380,18540,18380,4
20250103,094700,259614390,18540,18540,18540,18540,0
20250103,094600,259614390,18540,18490,18540,18490,3
20250103,094500,259558820,18490,18490,18490,18490,14
20250103,094400,259299960,18490,18490,18490,18490,0
20250103,094300,259299960,18490,18380,18490,18360,61
20250103,094200,258179230,18490,18480,18490,18480,79
20250103,094100,256719220,18480,18480,18480,18480,16
20250103,094000,256423540,18480,18470,18480,18370,117
20250103,093900,254265540,18470,18470,18470,18470,2
20250103,093800,254228600,18470,18470,18470,18470,4
20250103,093700,254154720,18470,18470,18470,18470,10
20250103,093600,253970020,18480,18370,18480,18370,18
20250103,093500,253639250,18480,18480,18480,18480,10
20250103,093400,253454450,18480,18480,18480,18480,201
20250103,093300,249739970,18370,18460,18460,18370,803
20250103,093200,234970130,18500,18460,18500,18460,97
20250103,093100,233179430,18460,18460,18460,18460,0
20250103,093000,233179430,18460,18460,18460,18460,6
20250103,092900,233068670,18450,18460,18460,18450,295
20250103,092800,227625820,18450,18450,18460,18450,61
20250103,092700,226500210,18450,18450,18450,18450,57
20250103,092600,225448560,18710,18710,18710,18710,41
20250103,092500,224681450,18520,18520,18520,18520,11
20250103,092400,224477730,18420,18420,18420,18420,6
20250103,092300,224367210,18730,18520,18730,18520,50
20250103,092200,223437010,18400,18400,18400,18360,380
20250103,092100,216446210,18410,18410,18410,18410,60
20250103,092000,215341610,18460,18460,18460,18460,0
20250103,091900,215341610,18460,18410,18460,18400,161
20250103,091800,212378150,18460,18740,18740,18430,27
20250103,091700,211879320,18820,18630,18830,18630,55
20250103,091600,210849720,18310,18290,18370,18290,341
20250103,091500,204605860,18290,18290,18290,18020,65
20250103,091400,203419600,18290,18190,18290,18180,528
20250103,091300,193814710,18180,18440,18470,17900,1582
20250103,091200,164940180,18470,18600,18600,18470,638
20250103,091100,153142870,18600,18480,18600,18470,190
20250103,091000,149630370,18490,18500,18500,18490,41
20250103,090900,148872170,18470,18520,18630,18470,186
20250103,090800,145427360,18520,18520,18620,18490,461
20250103,090700,136890590,18560,18830,18830,18560,1537
20250103,090600,108162820,18830,18740,18830,18740,49
20250103,090500,107241860,18740,18760,18840,18740,1097
20250103,090400,86671710,18760,18750,18860,18750,269
20250103,090300,81623770,18720,18720,18720,18720,0
20250103,090200,81623770,18720,19000,19000,18720,999
20250103,090100,62833430,18980,19190,19190,18980,1528
20250103,090000,33822300,19220,19450,19500,18980,1750