KissMeData/089890/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,200200,347265020,7370,7370,7370,7370,210
20250107,200100,347265020,7370,7370,7370,7370,0
20250107,200000,347265020,7370,7370,7370,7370,0
20250107,195900,347265020,7370,7370,7370,7370,0
20250107,195800,347265020,7370,7370,7370,7370,0
20250107,195700,347265020,7370,7370,7370,7370,0
20250107,195600,347265020,7370,7370,7370,7370,0
20250107,195500,347265020,7370,7370,7370,7370,0
20250107,195400,347265020,7370,7370,7370,7370,0
20250107,195300,347265020,7370,7370,7370,7370,0
20250107,195200,347265020,7370,7370,7370,7370,0
20250107,195100,347265020,7370,7370,7370,7370,0
20250107,195000,347265020,7370,7370,7370,7370,0
20250107,194900,347265020,7370,7370,7370,7370,0
20250107,194800,347265020,7370,7370,7370,7370,0
20250107,194700,347265020,7370,7370,7370,7370,0
20250107,194600,347265020,7370,7370,7370,7370,0
20250107,194500,347265020,7370,7370,7370,7370,0
20250107,194400,347265020,7370,7370,7370,7370,0
20250107,194300,347265020,7370,7370,7370,7370,0
20250107,194200,347265020,7370,7370,7370,7370,0
20250107,194100,347265020,7370,7370,7370,7370,0
20250107,194000,347265020,7370,7370,7370,7370,0
20250107,193900,347265020,7370,7370,7370,7370,0
20250107,193800,347265020,7370,7370,7370,7370,0
20250107,193700,347265020,7370,7370,7370,7370,0
20250107,193600,347265020,7370,7370,7370,7370,0
20250107,193500,347265020,7370,7370,7370,7370,0
20250107,193400,347265020,7370,7370,7370,7370,0
20250107,193300,347265020,7370,7370,7370,7370,0
20250107,193200,347265020,7370,7370,7370,7370,210
20250107,193100,347265020,7370,7370,7370,7370,0
20250107,193000,347265020,7370,7370,7370,7370,0
20250107,192900,347265020,7370,7370,7370,7370,0
20250107,192800,347265020,7370,7370,7370,7370,0
20250107,192700,347265020,7370,7370,7370,7370,0
20250107,192600,347265020,7370,7370,7370,7370,0
20250107,192500,347265020,7370,7370,7370,7370,0
20250107,192400,347265020,7370,7370,7370,7370,0
20250107,192300,347265020,7370,7370,7370,7370,0
20250107,192200,347265020,7370,7370,7370,7370,0
20250107,192100,347265020,7370,7370,7370,7370,0
20250107,192000,347265020,7370,7370,7370,7370,0
20250107,191900,347265020,7370,7370,7370,7370,0
20250107,191800,347265020,7370,7370,7370,7370,0
20250107,191700,347265020,7370,7370,7370,7370,0
20250107,191600,347265020,7370,7370,7370,7370,0
20250107,191500,347265020,7370,7370,7370,7370,0
20250107,191400,347265020,7370,7370,7370,7370,0
20250107,191300,347265020,7370,7370,7370,7370,0
20250107,191200,347265020,7370,7370,7370,7370,0
20250107,191100,347265020,7370,7370,7370,7370,0
20250107,191000,347265020,7370,7370,7370,7370,0
20250107,190900,347265020,7370,7370,7370,7370,0
20250107,190800,347265020,7370,7370,7370,7370,0
20250107,190700,347265020,7370,7370,7370,7370,0
20250107,190600,347265020,7370,7370,7370,7370,0
20250107,190500,347265020,7370,7370,7370,7370,0
20250107,190400,347265020,7370,7370,7370,7370,0
20250107,190300,347265020,7370,7370,7370,7370,0
20250107,190200,347265020,7370,7370,7370,7370,210
20250107,190100,347265020,7370,7370,7370,7370,0
20250107,190000,347265020,7370,7370,7370,7370,0
20250107,185900,347265020,7370,7370,7370,7370,0
20250107,185800,347265020,7370,7370,7370,7370,0
20250107,185700,347265020,7370,7370,7370,7370,0
20250107,185600,347265020,7370,7370,7370,7370,0
20250107,185500,347265020,7370,7370,7370,7370,0
20250107,185400,347265020,7370,7370,7370,7370,0
20250107,185300,347265020,7370,7370,7370,7370,0
20250107,185200,347265020,7370,7370,7370,7370,0
20250107,185100,347265020,7370,7370,7370,7370,0
20250107,185000,347265020,7370,7370,7370,7370,0
20250107,184900,347265020,7370,7370,7370,7370,0
20250107,184800,347265020,7370,7370,7370,7370,0
20250107,184700,347265020,7370,7370,7370,7370,0
20250107,184600,347265020,7370,7370,7370,7370,0
20250107,184500,347265020,7370,7370,7370,7370,0
20250107,184400,347265020,7370,7370,7370,7370,0
20250107,184300,347265020,7370,7370,7370,7370,0
20250107,184200,347265020,7370,7370,7370,7370,0
20250107,184100,347265020,7370,7370,7370,7370,0
20250107,184000,347265020,7370,7370,7370,7370,0
20250107,183900,347265020,7370,7370,7370,7370,0
20250107,183800,347265020,7370,7370,7370,7370,0
20250107,183700,347265020,7370,7370,7370,7370,0
20250107,183600,347265020,7370,7370,7370,7370,0
20250107,183500,347265020,7370,7370,7370,7370,0
20250107,183400,347265020,7370,7370,7370,7370,0
20250107,183300,347265020,7370,7370,7370,7370,0
20250107,183200,347265020,7370,7370,7370,7370,210
20250107,183100,347265020,7370,7370,7370,7370,0
20250107,183000,347265020,7370,7370,7370,7370,0
20250107,182900,347265020,7370,7370,7370,7370,0
20250107,182800,347265020,7370,7370,7370,7370,0
20250107,182700,347265020,7370,7370,7370,7370,0
20250107,182600,347265020,7370,7370,7370,7370,0
20250107,182500,347265020,7370,7370,7370,7370,0
20250107,182400,347265020,7370,7370,7370,7370,0
20250107,182300,347265020,7370,7370,7370,7370,0
20250107,182200,347265020,7370,7370,7370,7370,0
20250107,182100,347265020,7370,7370,7370,7370,0
20250107,182000,347265020,7370,7370,7370,7370,0
20250107,181900,347265020,7370,7370,7370,7370,0
20250107,181800,347265020,7370,7370,7370,7370,0
20250107,181700,347265020,7370,7370,7370,7370,0
20250107,181600,347265020,7370,7370,7370,7370,0
20250107,181500,347265020,7370,7370,7370,7370,0
20250107,181400,347265020,7370,7370,7370,7370,0
20250107,181300,347265020,7370,7370,7370,7370,0
20250107,181200,347265020,7370,7370,7370,7370,0
20250107,181100,347265020,7370,7370,7370,7370,0
20250107,181000,347265020,7370,7370,7370,7370,0
20250107,180900,347265020,7370,7370,7370,7370,0
20250107,180800,347265020,7370,7370,7370,7370,0
20250107,180700,347265020,7370,7370,7370,7370,0
20250107,180600,347265020,7370,7370,7370,7370,0
20250107,180500,347265020,7370,7370,7370,7370,0
20250107,180400,347265020,7370,7370,7370,7370,0
20250107,180300,347265020,7370,7370,7370,7370,0
20250107,180200,347265020,7370,7370,7370,7370,210
20250107,180100,347265020,7370,7370,7370,7370,0
20250107,180000,347265020,7370,7370,7370,7370,0
20250107,175900,347265020,7370,7370,7370,7370,0
20250107,175800,347265020,7370,7370,7370,7370,0
20250107,175700,347265020,7370,7370,7370,7370,0
20250107,175600,347265020,7370,7370,7370,7370,0
20250107,175500,347265020,7370,7370,7370,7370,0
20250107,175400,347265020,7370,7370,7370,7370,0
20250107,175300,347265020,7370,7370,7370,7370,0
20250107,175200,347265020,7370,7370,7370,7370,0
20250107,175100,347265020,7370,7370,7370,7370,0
20250107,175000,347265020,7370,7370,7370,7370,0
20250107,174900,347265020,7370,7370,7370,7370,0
20250107,174800,347265020,7370,7370,7370,7370,0
20250107,174700,347265020,7370,7370,7370,7370,0
20250107,174600,347265020,7370,7370,7370,7370,0
20250107,174500,347265020,7370,7370,7370,7370,0
20250107,174400,347265020,7370,7370,7370,7370,0
20250107,174300,347265020,7370,7370,7370,7370,0
20250107,174200,347265020,7370,7370,7370,7370,0
20250107,174100,347265020,7370,7370,7370,7370,0
20250107,174000,347265020,7370,7370,7370,7370,0
20250107,173900,347265020,7370,7370,7370,7370,0
20250107,173800,347265020,7370,7370,7370,7370,0
20250107,173700,347265020,7370,7370,7370,7370,0
20250107,173600,347265020,7370,7370,7370,7370,0
20250107,173500,347265020,7370,7370,7370,7370,0
20250107,173400,347265020,7370,7370,7370,7370,0
20250107,173300,347265020,7370,7370,7370,7370,0
20250107,173200,347265020,7370,7370,7370,7370,210
20250107,173100,347265020,7370,7370,7370,7370,0
20250107,173000,347265020,7370,7370,7370,7370,0
20250107,172900,347265020,7370,7370,7370,7370,0
20250107,172800,347265020,7370,7370,7370,7370,0
20250107,172700,347265020,7370,7370,7370,7370,0
20250107,172600,347265020,7370,7370,7370,7370,0
20250107,172500,347265020,7370,7370,7370,7370,0
20250107,172400,347265020,7370,7370,7370,7370,0
20250107,172300,347265020,7370,7370,7370,7370,0
20250107,172200,347265020,7370,7370,7370,7370,0
20250107,172100,347265020,7370,7370,7370,7370,0
20250107,172000,347265020,7370,7370,7370,7370,0
20250107,171900,347265020,7370,7370,7370,7370,0
20250107,171800,347265020,7370,7370,7370,7370,0
20250107,171700,347265020,7370,7370,7370,7370,0
20250107,171600,347265020,7370,7370,7370,7370,0
20250107,171500,347265020,7370,7370,7370,7370,0
20250107,171400,347265020,7370,7370,7370,7370,0
20250107,171300,347265020,7370,7370,7370,7370,0
20250107,171200,347265020,7370,7370,7370,7370,0
20250107,171100,347265020,7370,7370,7370,7370,0
20250107,171000,347265020,7370,7370,7370,7370,0
20250107,170900,347265020,7370,7370,7370,7370,0
20250107,170800,347265020,7370,7370,7370,7370,0
20250107,170700,347265020,7370,7370,7370,7370,0
20250107,170600,347265020,7370,7370,7370,7370,0
20250107,170500,347265020,7370,7370,7370,7370,0
20250107,170400,347265020,7370,7370,7370,7370,0
20250107,170300,347265020,7370,7370,7370,7370,0
20250107,170200,347265020,7370,7370,7370,7370,210
20250107,170100,347265020,7370,7370,7370,7370,0
20250107,170000,347265020,7370,7370,7370,7370,0
20250107,165900,347265020,7370,7370,7370,7370,0
20250107,165800,347265020,7370,7370,7370,7370,0
20250107,165700,347265020,7370,7370,7370,7370,0
20250107,165600,347265020,7370,7370,7370,7370,0
20250107,165500,347265020,7370,7370,7370,7370,0
20250107,165400,347265020,7370,7370,7370,7370,0
20250107,165300,347265020,7370,7370,7370,7370,0
20250107,165200,347265020,7370,7370,7370,7370,0
20250107,165100,347265020,7370,7370,7370,7370,0
20250107,165000,347265020,7370,7370,7370,7370,0
20250107,164900,347265020,7370,7370,7370,7370,0
20250107,164800,347265020,7370,7370,7370,7370,0
20250107,164700,347265020,7370,7370,7370,7370,0
20250107,164600,347265020,7370,7370,7370,7370,0
20250107,164500,347265020,7370,7370,7370,7370,0
20250107,164400,347265020,7370,7370,7370,7370,0
20250107,164300,347265020,7370,7370,7370,7370,0
20250107,164200,347265020,7370,7370,7370,7370,0
20250107,164100,347265020,7370,7370,7370,7370,0
20250107,164000,347265020,7370,7370,7370,7370,0
20250107,163900,347265020,7370,7370,7370,7370,0
20250107,163800,347265020,7370,7370,7370,7370,0
20250107,163700,347265020,7370,7370,7370,7370,0
20250107,163600,347265020,7370,7370,7370,7370,0
20250107,163500,347265020,7370,7370,7370,7370,0
20250107,163400,347265020,7370,7370,7370,7370,0
20250107,163300,347265020,7370,7370,7370,7370,0
20250107,163200,347265020,7370,7370,7370,7370,210
20250107,163100,347265020,7370,7370,7370,7370,0
20250107,163000,347265020,7370,7370,7370,7370,0
20250107,162900,347265020,7370,7370,7370,7370,0
20250107,162800,347265020,7370,7370,7370,7370,0
20250107,162700,347265020,7370,7370,7370,7370,0
20250107,162600,347265020,7370,7370,7370,7370,0
20250107,162500,347265020,7370,7370,7370,7370,0
20250107,162400,347265020,7370,7370,7370,7370,0
20250107,162300,347265020,7370,7370,7370,7370,0
20250107,162200,347265020,7370,7370,7370,7370,0
20250107,162100,347265020,7370,7370,7370,7370,0
20250107,162000,347265020,7370,7370,7370,7370,0
20250107,161900,347265020,7370,7370,7370,7370,0
20250107,161800,347265020,7370,7370,7370,7370,0
20250107,161700,347265020,7370,7370,7370,7370,0
20250107,161600,347265020,7370,7370,7370,7370,0
20250107,161500,347265020,7370,7370,7370,7370,0
20250107,161400,347265020,7370,7370,7370,7370,0
20250107,161300,347265020,7370,7370,7370,7370,0
20250107,161200,347265020,7370,7370,7370,7370,0
20250107,161100,347265020,7370,7370,7370,7370,0
20250107,161000,347265020,7370,7370,7370,7370,0
20250107,160900,347265020,7370,7370,7370,7370,0
20250107,160800,347265020,7370,7370,7370,7370,0
20250107,160700,347265020,7370,7370,7370,7370,0
20250107,160600,347265020,7370,7370,7370,7370,0
20250107,160500,347265020,7370,7370,7370,7370,0
20250107,160400,347265020,7370,7370,7370,7370,0
20250107,160300,347265020,7370,7370,7370,7370,0
20250107,160200,347265020,7370,7370,7370,7370,210
20250107,160100,347265020,7370,7370,7370,7370,0
20250107,160000,347265020,7370,7370,7370,7370,0
20250107,155900,347265020,7370,7370,7370,7370,0
20250107,155800,347265020,7370,7370,7370,7370,0
20250107,155700,347265020,7370,7370,7370,7370,0
20250107,155600,347265020,7370,7370,7370,7370,0
20250107,155500,347265020,7370,7370,7370,7370,0
20250107,155400,347265020,7370,7370,7370,7370,0
20250107,155300,347265020,7370,7370,7370,7370,0
20250107,155200,347265020,7370,7370,7370,7370,0
20250107,155100,347265020,7370,7370,7370,7370,0
20250107,155000,347265020,7370,7370,7370,7370,0
20250107,154900,347265020,7370,7370,7370,7370,0
20250107,154800,347265020,7370,7370,7370,7370,0
20250107,154700,347265020,7370,7370,7370,7370,0
20250107,154600,347265020,7370,7370,7370,7370,0
20250107,154500,347265020,7370,7370,7370,7370,0
20250107,154400,347265020,7370,7370,7370,7370,0
20250107,154300,347265020,7370,7370,7370,7370,0
20250107,154200,347265020,7370,7370,7370,7370,0
20250107,154100,347265020,7370,7370,7370,7370,0
20250107,154000,347265020,7370,7370,7370,7370,0
20250107,153900,347265020,7370,7370,7370,7370,0
20250107,153800,347265020,7370,7370,7370,7370,0
20250107,153700,347265020,7370,7370,7370,7370,0
20250107,153600,347265020,7370,7370,7370,7370,0
20250107,153500,347265020,7370,7370,7370,7370,0
20250107,153400,347265020,7370,7370,7370,7370,0
20250107,153300,347265020,7370,7370,7370,7370,0
20250107,153200,347265020,7370,7370,7370,7370,210
20250107,153100,347265020,7370,7370,7370,7370,0
20250107,153000,347265020,7370,7370,7370,7370,210
20250107,152900,345717320,7320,7320,7320,7320,0
20250107,152800,345717320,7320,7320,7320,7320,0
20250107,152700,345717320,7320,7320,7320,7320,0
20250107,152600,345717320,7320,7320,7320,7320,0
20250107,152500,345717320,7320,7320,7320,7320,0
20250107,152400,345717320,7320,7320,7320,7320,0
20250107,152300,345717320,7320,7320,7320,7320,0
20250107,152200,345717320,7320,7320,7320,7320,0
20250107,152100,345717320,7320,7320,7320,7320,0
20250107,152000,345717320,7320,7320,7320,7320,0
20250107,151900,345717320,7320,7300,7320,7300,191
20250107,151800,344322050,7300,7330,7330,7300,247
20250107,151700,342513810,7350,7330,7350,7330,934
20250107,151600,335667560,7330,7330,7330,7330,0
20250107,151500,335667560,7330,7330,7330,7330,1
20250107,151400,335660230,7320,7310,7320,7310,12
20250107,151300,335572410,7330,7320,7330,7310,126
20250107,151200,334650100,7320,7320,7320,7320,2
20250107,151100,334635460,7330,7330,7330,7330,0
20250107,151000,334635460,7330,7320,7330,7320,31
20250107,150900,334408520,7320,7320,7320,7320,53
20250107,150800,334020560,7350,7350,7350,7350,0
20250107,150700,334020560,7350,7350,7350,7350,0
20250107,150600,334020560,7350,7350,7350,7350,0
20250107,150500,334020560,7350,7330,7350,7320,6
20250107,150400,333976550,7350,7350,7350,7350,0
20250107,150300,333976550,7350,7350,7350,7350,0
20250107,150200,333976550,7350,7350,7350,7350,0
20250107,150100,333976550,7350,7350,7350,7350,0
20250107,150000,333976550,7350,7350,7350,7350,0
20250107,145900,333976550,7350,7350,7350,7350,0
20250107,145800,333976550,7350,7350,7350,7350,38
20250107,145700,333697250,7360,7360,7360,7360,0
20250107,145600,333697250,7360,7360,7360,7360,0
20250107,145500,333697250,7360,7360,7360,7360,0
20250107,145400,333697250,7360,7360,7360,7360,0
20250107,145300,333697250,7360,7360,7360,7360,0
20250107,145200,333697250,7360,7360,7360,7360,0
20250107,145100,333697250,7360,7360,7360,7360,0
20250107,145000,333697250,7360,7360,7360,7360,0
20250107,144900,333697250,7360,7360,7360,7360,1
20250107,144800,333689890,7320,7320,7320,7320,120
20250107,144700,332811490,7320,7320,7320,7320,0
20250107,144600,332811490,7320,7320,7320,7320,0
20250107,144500,332811490,7320,7360,7360,7320,2
20250107,144400,332796810,7320,7330,7330,7320,10
20250107,144300,332723600,7330,7340,7340,7330,1020
20250107,144200,325236820,7360,7340,7360,7340,3
20250107,144100,325214770,7370,7370,7370,7370,0
20250107,144000,325214770,7370,7350,7370,7340,381
20250107,143900,322418190,7370,7370,7370,7370,0
20250107,143800,322418190,7370,7370,7370,7360,12
20250107,143700,322329760,7340,7340,7340,7340,86
20250107,143600,321698520,7340,7340,7340,7340,267
20250107,143500,319738740,7340,7340,7340,7340,0
20250107,143400,319738740,7340,7340,7340,7340,0
20250107,143300,319738740,7340,7340,7340,7340,0
20250107,143200,319738740,7340,7340,7340,7340,1
20250107,143100,319731400,7340,7340,7340,7340,0
20250107,143000,319731400,7340,7340,7340,7340,0
20250107,142900,319731400,7340,7340,7340,7340,0
20250107,142800,319731400,7340,7340,7340,7340,0
20250107,142700,319731400,7340,7340,7340,7340,0
20250107,142600,319731400,7340,7340,7340,7340,0
20250107,142500,319731400,7340,7340,7340,7340,0
20250107,142400,319731400,7340,7340,7340,7340,2000
20250107,142300,305051400,7340,7340,7340,7340,0
20250107,142200,305051400,7340,7340,7340,7340,0
20250107,142100,305051400,7340,7350,7350,7340,150
20250107,142000,303950370,7400,7400,7400,7400,0
20250107,141900,303950370,7400,7400,7400,7400,0
20250107,141800,303950370,7400,7400,7400,7400,0
20250107,141700,303950370,7400,7400,7400,7400,0
20250107,141600,303950370,7400,7400,7400,7400,0
20250107,141500,303950370,7400,7400,7400,7400,0
20250107,141400,303950370,7400,7400,7400,7400,0
20250107,141300,303950370,7400,7380,7400,7380,12
20250107,141200,303861590,7380,7380,7380,7380,57
20250107,141100,303440930,7370,7360,7370,7360,204
20250107,141000,301938910,7360,7380,7380,7360,3
20250107,140900,301916800,7390,7390,7390,7390,0
20250107,140800,301916800,7390,7390,7390,7390,0
20250107,140700,301916800,7390,7390,7390,7390,0
20250107,140600,301916800,7390,7390,7390,7390,0
20250107,140500,301916800,7390,7390,7390,7390,0
20250107,140400,301916800,7390,7390,7390,7390,56
20250107,140300,301502960,7390,7390,7390,7390,10
20250107,140200,301429060,7390,7390,7390,7390,1
20250107,140100,301421670,7390,7390,7390,7390,0
20250107,140000,301421670,7390,7390,7390,7390,0
20250107,135900,301421670,7390,7390,7390,7390,0
20250107,135800,301421670,7390,7390,7390,7390,1
20250107,135700,301414280,7380,7380,7380,7380,0
20250107,135600,301414280,7380,7380,7380,7380,4
20250107,135500,301384760,7380,7380,7380,7380,46
20250107,135400,301045280,7380,7360,7380,7360,4
20250107,135300,301015800,7350,7360,7360,7350,13
20250107,135200,300920210,7360,7360,7360,7360,7
20250107,135100,300868690,7360,7360,7360,7360,167
20250107,135000,299639570,7360,7350,7360,7340,902
20250107,134900,293018860,7360,7360,7360,7360,0
20250107,134800,293018860,7360,7360,7360,7360,60
20250107,134700,292577260,7350,7350,7350,7350,84
20250107,134600,291959860,7340,7340,7340,7340,0
20250107,134500,291959860,7340,7340,7340,7340,2
20250107,134400,291945180,7350,7350,7350,7350,5
20250107,134300,291908430,7350,7350,7350,7350,0
20250107,134200,291908430,7350,7350,7350,7350,0
20250107,134100,291908430,7350,7350,7350,7350,0
20250107,134000,291908430,7350,7350,7350,7350,0
20250107,133900,291908430,7350,7350,7350,7350,0
20250107,133800,291908430,7350,7340,7350,7340,158
20250107,133700,290748110,7340,7340,7340,7340,2
20250107,133600,290733430,7340,7330,7340,7320,181
20250107,133500,289405950,7340,7340,7340,7340,0
20250107,133400,289405950,7340,7340,7340,7340,0
20250107,133300,289405950,7340,7330,7340,7330,2
20250107,133200,289391280,7340,7340,7340,7340,0
20250107,133100,289391280,7340,7340,7340,7340,0
20250107,133000,289391280,7340,7340,7340,7340,0
20250107,132900,289391280,7340,7340,7340,7340,0
20250107,132800,289391280,7340,7340,7340,7340,0
20250107,132700,289391280,7340,7340,7340,7340,0
20250107,132600,289391280,7340,7340,7340,7340,0
20250107,132500,289391280,7340,7340,7340,7340,0
20250107,132400,289391280,7340,7340,7340,7340,0
20250107,132300,289391280,7340,7340,7340,7340,1
20250107,132200,289383940,7320,7320,7320,7320,0
20250107,132100,289383940,7320,7320,7320,7320,38
20250107,132000,289105780,7340,7340,7340,7340,0
20250107,131900,289105780,7340,7340,7340,7340,0
20250107,131800,289105780,7340,7340,7340,7340,0
20250107,131700,289105780,7340,7340,7340,7340,0
20250107,131600,289105780,7340,7340,7340,7340,107
20250107,131500,288320400,7340,7340,7340,7340,0
20250107,131400,288320400,7340,7340,7340,7340,0
20250107,131300,288320400,7340,7330,7340,7330,12
20250107,131200,288232330,7340,7340,7340,7340,0
20250107,131100,288232330,7340,7340,7340,7340,0
20250107,131000,288232330,7340,7340,7340,7340,0
20250107,130900,288232330,7340,7340,7340,7340,46
20250107,130800,287894690,7300,7320,7320,7300,980
20250107,130700,280738820,7330,7330,7330,7330,0
20250107,130600,280738820,7330,7330,7330,7330,0
20250107,130500,280738820,7330,7330,7330,7330,0
20250107,130400,280738820,7330,7330,7330,7330,0
20250107,130300,280738820,7330,7330,7330,7330,329
20250107,130200,278327250,7330,7330,7330,7330,352
20250107,130100,275747090,7330,7330,7330,7330,1
20250107,130000,275739760,7320,7320,7320,7320,0
20250107,125900,275739760,7320,7320,7320,7320,0
20250107,125800,275739760,7320,7320,7320,7320,0
20250107,125700,275739760,7320,7320,7320,7320,0
20250107,125600,275739760,7320,7320,7320,7320,0
20250107,125500,275739760,7320,7330,7330,7320,129
20250107,125400,274794200,7350,7350,7350,7350,0
20250107,125300,274794200,7350,7350,7350,7350,0
20250107,125200,274794200,7350,7350,7350,7350,10
20250107,125100,274720700,7360,7360,7360,7360,0
20250107,125000,274720700,7360,7360,7360,7360,0
20250107,124900,274720700,7360,7360,7360,7360,1
20250107,124800,274713340,7350,7350,7350,7350,2
20250107,124700,274698640,7330,7330,7330,7330,1
20250107,124600,274691310,7330,7330,7330,7330,0
20250107,124500,274691310,7330,7330,7330,7330,0
20250107,124400,274691310,7330,7330,7330,7330,124
20250107,124300,273782390,7320,7310,7320,7300,306
20250107,124200,271544330,7310,7310,7310,7310,90
20250107,124100,270886430,7320,7320,7320,7320,0
20250107,124000,270886430,7320,7310,7320,7310,3
20250107,123900,270864480,7310,7310,7310,7310,0
20250107,123800,270864480,7310,7310,7310,7310,0
20250107,123700,270864480,7310,7310,7310,7310,157
20250107,123600,269716810,7290,7290,7290,7290,0
20250107,123500,269716810,7290,7290,7290,7290,0
20250107,123400,269716810,7290,7290,7290,7290,5
20250107,123300,269680360,7290,7290,7290,7290,0
20250107,123200,269680360,7290,7290,7290,7290,0
20250107,123100,269680360,7290,7290,7290,7290,122
20250107,123000,268790980,7290,7290,7290,7290,180
20250107,122900,267478780,7290,7290,7290,7290,0
20250107,122800,267478780,7290,7290,7290,7290,0
20250107,122700,267478780,7290,7290,7290,7290,0
20250107,122600,267478780,7290,7290,7290,7290,0
20250107,122500,267478780,7290,7290,7290,7290,0
20250107,122400,267478780,7290,7290,7290,7290,21
20250107,122300,267325690,7300,7300,7300,7300,0
20250107,122200,267325690,7300,7310,7310,7300,1362
20250107,122100,257383000,7300,7300,7300,7300,0
20250107,122000,257383000,7300,7310,7310,7300,220
20250107,121900,255776700,7300,7310,7310,7300,771
20250107,121800,250144260,7320,7320,7320,7320,0
20250107,121700,250144260,7320,7320,7320,7320,0
20250107,121600,250144260,7320,7320,7320,7320,102
20250107,121500,249397620,7330,7330,7330,7330,65
20250107,121400,248921170,7330,7330,7330,7330,0
20250107,121300,248921170,7330,7340,7340,7330,16
20250107,121200,248803740,7330,7330,7330,7330,0
20250107,121100,248803740,7330,7330,7330,7330,0
20250107,121000,248803740,7330,7330,7330,7330,0
20250107,120900,248803740,7330,7330,7330,7330,164
20250107,120800,247601620,7330,7330,7330,7330,5
20250107,120700,247564970,7330,7330,7330,7330,0
20250107,120600,247564970,7330,7330,7330,7330,0
20250107,120500,247564970,7330,7330,7330,7330,0
20250107,120400,247564970,7330,7340,7340,7330,514
20250107,120300,243797210,7350,7350,7350,7350,0
20250107,120200,243797210,7350,7350,7350,7350,1
20250107,120100,243789860,7350,7350,7350,7350,0
20250107,120000,243789860,7350,7350,7350,7350,0
20250107,115900,243789860,7350,7350,7350,7350,0
20250107,115800,243789860,7350,7350,7350,7350,0
20250107,115700,243789860,7350,7350,7350,7350,0
20250107,115600,243789860,7350,7350,7350,7350,0
20250107,115500,243789860,7350,7350,7350,7350,94
20250107,115400,243098960,7360,7360,7360,7360,0
20250107,115300,243098960,7360,7360,7360,7360,1
20250107,115200,243091600,7360,7360,7360,7360,0
20250107,115100,243091600,7360,7370,7370,7360,2141
20250107,115000,227331280,7370,7380,7380,7370,34
20250107,114900,227080370,7430,7430,7430,7430,0
20250107,114800,227080370,7430,7430,7430,7430,0
20250107,114700,227080370,7430,7430,7430,7430,0
20250107,114600,227080370,7430,7430,7430,7430,0
20250107,114500,227080370,7430,7430,7430,7430,10
20250107,114400,227006070,7430,7430,7430,7430,1
20250107,114300,226998640,7390,7390,7390,7390,0
20250107,114200,226998640,7390,7390,7390,7390,0
20250107,114100,226998640,7390,7390,7390,7390,0
20250107,114000,226998640,7390,7390,7390,7390,0
20250107,113900,226998640,7390,7390,7390,7390,0
20250107,113800,226998640,7390,7390,7390,7390,0
20250107,113700,226998640,7390,7390,7390,7390,0
20250107,113600,226998640,7390,7390,7390,7390,0
20250107,113500,226998640,7390,7390,7390,7390,0
20250107,113400,226998640,7390,7390,7390,7390,0
20250107,113300,226998640,7390,7390,7390,7390,0
20250107,113200,226998640,7390,7390,7390,7390,0
20250107,113100,226998640,7390,7390,7390,7390,0
20250107,113000,226998640,7390,7390,7390,7390,0
20250107,112900,226998640,7390,7390,7390,7390,0
20250107,112800,226998640,7390,7390,7390,7390,0
20250107,112700,226998640,7390,7390,7390,7390,39
20250107,112600,226710430,7390,7390,7390,7390,0
20250107,112500,226710430,7390,7390,7390,7390,1
20250107,112400,226703040,7390,7390,7390,7390,0
20250107,112300,226703040,7390,7390,7390,7390,26
20250107,112200,226510900,7390,7390,7390,7390,13
20250107,112100,226414830,7400,7410,7410,7400,102
20250107,112000,225659020,7440,7440,7440,7440,0
20250107,111900,225659020,7440,7440,7440,7440,0
20250107,111800,225659020,7440,7440,7440,7440,0
20250107,111700,225659020,7440,7440,7440,7440,0
20250107,111600,225659020,7440,7440,7440,7440,0
20250107,111500,225659020,7440,7440,7440,7440,1
20250107,111400,225651580,7390,7390,7390,7390,0
20250107,111300,225651580,7390,7390,7390,7390,0
20250107,111200,225651580,7390,7390,7390,7390,0
20250107,111100,225651580,7390,7390,7390,7390,84
20250107,111000,225030820,7390,7390,7390,7390,200
20250107,110900,223552820,7390,7390,7390,7390,377
20250107,110800,220766790,7390,7390,7390,7380,188
20250107,110700,219377480,7400,7400,7400,7400,0
20250107,110600,219377480,7400,7400,7400,7400,0
20250107,110500,219377480,7400,7400,7400,7400,100
20250107,110400,218637480,7400,7400,7400,7400,33
20250107,110300,218393280,7410,7410,7410,7410,0
20250107,110200,218393280,7410,7420,7420,7410,3074
20250107,110100,195613940,7420,7420,7420,7420,209
20250107,110000,194063160,7430,7430,7430,7410,28
20250107,105900,193855380,7420,7420,7440,7420,211
20250107,105800,192289740,7430,7400,7430,7400,2393
20250107,105700,174558410,7410,7410,7410,7410,200
20250107,105600,173076410,7410,7410,7410,7410,0
20250107,105500,173076410,7410,7410,7410,7410,1
20250107,105400,173069000,7400,7400,7400,7400,0
20250107,105300,173069000,7400,7400,7400,7400,251
20250107,105200,171211600,7400,7400,7400,7400,354
20250107,105100,168592000,7400,7400,7400,7400,0
20250107,105000,168592000,7400,7400,7400,7400,1
20250107,104900,168584600,7370,7370,7370,7370,0
20250107,104800,168584600,7370,7370,7370,7370,0
20250107,104700,168584600,7370,7370,7370,7370,0
20250107,104600,168584600,7370,7370,7370,7370,0
20250107,104500,168584600,7370,7400,7400,7370,6
20250107,104400,168540350,7380,7380,7380,7380,100
20250107,104300,167802350,7400,7400,7400,7400,0
20250107,104200,167802350,7400,7400,7400,7400,0
20250107,104100,167802350,7400,7390,7400,7390,252
20250107,104000,165940050,7390,7390,7390,7370,104
20250107,103900,165171540,7390,7390,7390,7390,0
20250107,103800,165171540,7390,7390,7390,7390,0
20250107,103700,165171540,7390,7390,7390,7390,0
20250107,103600,165171540,7390,7390,7390,7390,0
20250107,103500,165171540,7390,7390,7390,7390,1
20250107,103400,165164150,7400,7400,7400,7400,0
20250107,103300,165164150,7400,7400,7400,7400,0
20250107,103200,165164150,7400,7400,7400,7400,0
20250107,103100,165164150,7400,7400,7400,7400,5
20250107,103000,165127150,7400,7400,7400,7400,0
20250107,102900,165127150,7400,7400,7400,7400,0
20250107,102800,165127150,7400,7400,7400,7400,0
20250107,102700,165127150,7400,7400,7400,7400,0
20250107,102600,165127150,7400,7400,7400,7400,1
20250107,102500,165119750,7380,7380,7380,7380,1
20250107,102400,165112370,7400,7400,7400,7400,1
20250107,102300,165104970,7390,7390,7390,7390,36
20250107,102200,164838930,7390,7390,7390,7390,10
20250107,102100,164765030,7390,7390,7390,7390,4
20250107,102000,164735470,7390,7390,7390,7390,1
20250107,101900,164728080,7360,7360,7360,7360,0
20250107,101800,164728080,7360,7360,7360,7360,0
20250107,101700,164728080,7360,7360,7360,7360,106
20250107,101600,163947920,7360,7360,7360,7360,344
20250107,101500,161416080,7370,7370,7370,7370,312
20250107,101400,159116640,7390,7390,7390,7390,0
20250107,101300,159116640,7390,7390,7390,7390,0
20250107,101200,159116640,7390,7390,7390,7390,85
20250107,101100,158488490,7380,7380,7380,7380,50
20250107,101000,158119490,7380,7390,7390,7380,113
20250107,100900,157284590,7400,7390,7400,7390,5
20250107,100800,157247630,7390,7390,7390,7390,1
20250107,100700,157240240,7380,7380,7380,7380,2
20250107,100600,157225480,7370,7400,7400,7370,105
20250107,100500,156451430,7410,7410,7410,7410,391
20250107,100400,153554120,7410,7400,7410,7400,323
20250107,100300,151161570,7410,7400,7410,7380,437
20250107,100200,147927960,7400,7410,7410,7400,603
20250107,100100,143460010,7410,7410,7410,7410,71
20250107,100000,142933900,7410,7410,7410,7410,25
20250107,095900,142748650,7410,7410,7410,7410,1
20250107,095800,142741240,7410,7440,7440,7410,283
20250107,095700,140643310,7450,7410,7450,7410,254
20250107,095600,138760990,7400,7400,7400,7400,83
20250107,095500,138146790,7400,7400,7400,7400,296
20250107,095400,135956390,7400,7400,7400,7400,6
20250107,095300,135911990,7390,7390,7390,7390,0
20250107,095200,135911990,7390,7400,7400,7390,1055
20250107,095100,128105770,7400,7400,7400,7400,1
20250107,095000,128098370,7390,7390,7390,7390,196
20250107,094900,126649930,7390,7390,7390,7390,2
20250107,094800,126635150,7380,7380,7380,7380,4
20250107,094700,126605630,7380,7380,7380,7380,0
20250107,094600,126605630,7380,7380,7380,7380,0
20250107,094500,126605630,7380,7360,7380,7360,560
20250107,094400,122475200,7370,7370,7370,7370,0
20250107,094300,122475200,7370,7370,7370,7360,125
20250107,094200,121554000,7370,7350,7370,7350,354
20250107,094100,118952080,7350,7350,7350,7350,0
20250107,094000,118952080,7350,7350,7350,7350,0
20250107,093900,118952080,7350,7350,7350,7350,0
20250107,093800,118952080,7350,7350,7350,7350,0
20250107,093700,118952080,7350,7350,7350,7350,0
20250107,093600,118952080,7350,7310,7350,7310,118
20250107,093500,118088780,7310,7320,7320,7310,816
20250107,093400,112121270,7370,7370,7370,7370,0
20250107,093300,112121270,7370,7370,7370,7370,0
20250107,093200,112121270,7370,7350,7370,7330,115
20250107,093100,111278140,7350,7350,7350,7350,0
20250107,093000,111278140,7350,7360,7360,7350,326
20250107,092900,108881860,7390,7390,7390,7390,0
20250107,092800,108881860,7390,7390,7390,7390,0
20250107,092700,108881860,7390,7350,7390,7350,16
20250107,092600,108764220,7350,7340,7350,7340,2
20250107,092500,108749530,7390,7390,7390,7390,0
20250107,092400,108749530,7390,7390,7390,7390,0
20250107,092300,108749530,7390,7390,7390,7390,0
20250107,092200,108749530,7390,7370,7390,7370,320
20250107,092100,106384750,7360,7360,7360,7360,29
20250107,092000,106171310,7340,7340,7340,7340,0
20250107,091900,106171310,7340,7340,7340,7340,411
20250107,091800,103154570,7340,7320,7340,7300,613
20250107,091700,98666150,7320,7330,7330,7300,1040
20250107,091600,91063810,7330,7350,7350,7330,879
20250107,091500,84603840,7370,7380,7380,7370,1858
20250107,091400,70892800,7380,7380,7380,7380,591
20250107,091300,66531220,7380,7390,7390,7380,3084
20250107,091200,43771290,7390,7440,7440,7390,582
20250107,091100,39462850,7440,7440,7440,7440,60
20250107,091000,39016450,7420,7420,7420,7420,497
20250107,090900,35328710,7420,7420,7420,7420,0
20250107,090800,35328710,7420,7450,7450,7420,7
20250107,090700,35276710,7460,7470,7470,7460,354
20250107,090600,32635360,7460,7510,7510,7460,309
20250107,090500,30328270,7510,7510,7510,7510,205
20250107,090400,28788720,7510,7510,7510,7510,14
20250107,090300,28683580,7510,7480,7530,7480,527
20250107,090200,24721110,7490,7460,7490,7460,1119
20250107,090100,16369180,7460,7450,7460,7440,1713
20250107,090000,3603940,7380,7370,7380,7370,489