KissMeData/102460/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,201200,705147660,14060,14060,14060,14060,1059
20250109,201100,705147660,14060,14060,14060,14060,0
20250109,201000,705147660,14060,14060,14060,14060,0
20250109,200900,705147660,14060,14060,14060,14060,0
20250109,200800,705147660,14060,14060,14060,14060,0
20250109,200700,705147660,14060,14060,14060,14060,0
20250109,200600,705147660,14060,14060,14060,14060,0
20250109,200500,705147660,14060,14060,14060,14060,0
20250109,200400,705147660,14060,14060,14060,14060,0
20250109,200300,705147660,14060,14060,14060,14060,0
20250109,200200,705147660,14060,14060,14060,14060,0
20250109,200100,705147660,14060,14060,14060,14060,0
20250109,200000,705147660,14060,14060,14060,14060,0
20250109,195900,705147660,14060,14060,14060,14060,0
20250109,195800,705147660,14060,14060,14060,14060,0
20250109,195700,705147660,14060,14060,14060,14060,0
20250109,195600,705147660,14060,14060,14060,14060,0
20250109,195500,705147660,14060,14060,14060,14060,0
20250109,195400,705147660,14060,14060,14060,14060,0
20250109,195300,705147660,14060,14060,14060,14060,0
20250109,195200,705147660,14060,14060,14060,14060,0
20250109,195100,705147660,14060,14060,14060,14060,0
20250109,195000,705147660,14060,14060,14060,14060,0
20250109,194900,705147660,14060,14060,14060,14060,0
20250109,194800,705147660,14060,14060,14060,14060,0
20250109,194700,705147660,14060,14060,14060,14060,0
20250109,194600,705147660,14060,14060,14060,14060,0
20250109,194500,705147660,14060,14060,14060,14060,0
20250109,194400,705147660,14060,14060,14060,14060,0
20250109,194300,705147660,14060,14060,14060,14060,0
20250109,194200,705147660,14060,14060,14060,14060,1059
20250109,194100,705147660,14060,14060,14060,14060,0
20250109,194000,705147660,14060,14060,14060,14060,0
20250109,193900,705147660,14060,14060,14060,14060,0
20250109,193800,705147660,14060,14060,14060,14060,0
20250109,193700,705147660,14060,14060,14060,14060,0
20250109,193600,705147660,14060,14060,14060,14060,0
20250109,193500,705147660,14060,14060,14060,14060,0
20250109,193400,705147660,14060,14060,14060,14060,0
20250109,193300,705147660,14060,14060,14060,14060,0
20250109,193200,705147660,14060,14060,14060,14060,0
20250109,193100,705147660,14060,14060,14060,14060,0
20250109,193000,705147660,14060,14060,14060,14060,0
20250109,192900,705147660,14060,14060,14060,14060,0
20250109,192800,705147660,14060,14060,14060,14060,0
20250109,192700,705147660,14060,14060,14060,14060,0
20250109,192600,705147660,14060,14060,14060,14060,0
20250109,192500,705147660,14060,14060,14060,14060,0
20250109,192400,705147660,14060,14060,14060,14060,0
20250109,192300,705147660,14060,14060,14060,14060,0
20250109,192200,705147660,14060,14060,14060,14060,0
20250109,192100,705147660,14060,14060,14060,14060,0
20250109,192000,705147660,14060,14060,14060,14060,0
20250109,191900,705147660,14060,14060,14060,14060,0
20250109,191800,705147660,14060,14060,14060,14060,0
20250109,191700,705147660,14060,14060,14060,14060,0
20250109,191600,705147660,14060,14060,14060,14060,0
20250109,191500,705147660,14060,14060,14060,14060,0
20250109,191400,705147660,14060,14060,14060,14060,0
20250109,191300,705147660,14060,14060,14060,14060,0
20250109,191200,705147660,14060,14060,14060,14060,1059
20250109,191100,705147660,14060,14060,14060,14060,0
20250109,191000,705147660,14060,14060,14060,14060,0
20250109,190900,705147660,14060,14060,14060,14060,0
20250109,190800,705147660,14060,14060,14060,14060,0
20250109,190700,705147660,14060,14060,14060,14060,0
20250109,190600,705147660,14060,14060,14060,14060,0
20250109,190500,705147660,14060,14060,14060,14060,0
20250109,190400,705147660,14060,14060,14060,14060,0
20250109,190300,705147660,14060,14060,14060,14060,0
20250109,190200,705147660,14060,14060,14060,14060,0
20250109,190100,705147660,14060,14060,14060,14060,0
20250109,190000,705147660,14060,14060,14060,14060,0
20250109,185900,705147660,14060,14060,14060,14060,0
20250109,185800,705147660,14060,14060,14060,14060,0
20250109,185700,705147660,14060,14060,14060,14060,0
20250109,185600,705147660,14060,14060,14060,14060,0
20250109,185500,705147660,14060,14060,14060,14060,0
20250109,185400,705147660,14060,14060,14060,14060,0
20250109,185300,705147660,14060,14060,14060,14060,0
20250109,185200,705147660,14060,14060,14060,14060,0
20250109,185100,705147660,14060,14060,14060,14060,0
20250109,185000,705147660,14060,14060,14060,14060,0
20250109,184900,705147660,14060,14060,14060,14060,0
20250109,184800,705147660,14060,14060,14060,14060,0
20250109,184700,705147660,14060,14060,14060,14060,0
20250109,184600,705147660,14060,14060,14060,14060,0
20250109,184500,705147660,14060,14060,14060,14060,0
20250109,184400,705147660,14060,14060,14060,14060,0
20250109,184300,705147660,14060,14060,14060,14060,0
20250109,184200,705147660,14060,14060,14060,14060,1059
20250109,184100,705147660,14060,14060,14060,14060,0
20250109,184000,705147660,14060,14060,14060,14060,0
20250109,183900,705147660,14060,14060,14060,14060,0
20250109,183800,705147660,14060,14060,14060,14060,0
20250109,183700,705147660,14060,14060,14060,14060,0
20250109,183600,705147660,14060,14060,14060,14060,0
20250109,183500,705147660,14060,14060,14060,14060,0
20250109,183400,705147660,14060,14060,14060,14060,0
20250109,183300,705147660,14060,14060,14060,14060,0
20250109,183200,705147660,14060,14060,14060,14060,0
20250109,183100,705147660,14060,14060,14060,14060,0
20250109,183000,705147660,14060,14060,14060,14060,0
20250109,182900,705147660,14060,14060,14060,14060,0
20250109,182800,705147660,14060,14060,14060,14060,0
20250109,182700,705147660,14060,14060,14060,14060,0
20250109,182600,705147660,14060,14060,14060,14060,0
20250109,182500,705147660,14060,14060,14060,14060,0
20250109,182400,705147660,14060,14060,14060,14060,0
20250109,182300,705147660,14060,14060,14060,14060,0
20250109,182200,705147660,14060,14060,14060,14060,0
20250109,182100,705147660,14060,14060,14060,14060,0
20250109,182000,705147660,14060,14060,14060,14060,0
20250109,181900,705147660,14060,14060,14060,14060,0
20250109,181800,705147660,14060,14060,14060,14060,0
20250109,181700,705147660,14060,14060,14060,14060,0
20250109,181600,705147660,14060,14060,14060,14060,0
20250109,181500,705147660,14060,14060,14060,14060,0
20250109,181400,705147660,14060,14060,14060,14060,0
20250109,181300,705147660,14060,14060,14060,14060,0
20250109,181200,705147660,14060,14060,14060,14060,1059
20250109,181100,705147660,14060,14060,14060,14060,0
20250109,181000,705147660,14060,14060,14060,14060,0
20250109,180900,705147660,14060,14060,14060,14060,0
20250109,180800,705147660,14060,14060,14060,14060,0
20250109,180700,705147660,14060,14060,14060,14060,0
20250109,180600,705147660,14060,14060,14060,14060,0
20250109,180500,705147660,14060,14060,14060,14060,0
20250109,180400,705147660,14060,14060,14060,14060,0
20250109,180300,705147660,14060,14060,14060,14060,0
20250109,180200,705147660,14060,14060,14060,14060,0
20250109,180100,705147660,14060,14060,14060,14060,0
20250109,180000,705147660,14060,14060,14060,14060,0
20250109,175900,705147660,14060,14060,14060,14060,0
20250109,175800,705147660,14060,14060,14060,14060,0
20250109,175700,705147660,14060,14060,14060,14060,0
20250109,175600,705147660,14060,14060,14060,14060,0
20250109,175500,705147660,14060,14060,14060,14060,0
20250109,175400,705147660,14060,14060,14060,14060,0
20250109,175300,705147660,14060,14060,14060,14060,0
20250109,175200,705147660,14060,14060,14060,14060,0
20250109,175100,705147660,14060,14060,14060,14060,0
20250109,175000,705147660,14060,14060,14060,14060,0
20250109,174900,705147660,14060,14060,14060,14060,0
20250109,174800,705147660,14060,14060,14060,14060,0
20250109,174700,705147660,14060,14060,14060,14060,0
20250109,174600,705147660,14060,14060,14060,14060,0
20250109,174500,705147660,14060,14060,14060,14060,0
20250109,174400,705147660,14060,14060,14060,14060,0
20250109,174300,705147660,14060,14060,14060,14060,0
20250109,174200,705147660,14060,14060,14060,14060,1059
20250109,174100,705147660,14060,14060,14060,14060,0
20250109,174000,705147660,14060,14060,14060,14060,0
20250109,173900,705147660,14060,14060,14060,14060,0
20250109,173800,705147660,14060,14060,14060,14060,0
20250109,173700,705147660,14060,14060,14060,14060,0
20250109,173600,705147660,14060,14060,14060,14060,0
20250109,173500,705147660,14060,14060,14060,14060,0
20250109,173400,705147660,14060,14060,14060,14060,0
20250109,173300,705147660,14060,14060,14060,14060,0
20250109,173200,705147660,14060,14060,14060,14060,0
20250109,173100,705147660,14060,14060,14060,14060,0
20250109,173000,705147660,14060,14060,14060,14060,0
20250109,172900,705147660,14060,14060,14060,14060,0
20250109,172800,705147660,14060,14060,14060,14060,0
20250109,172700,705147660,14060,14060,14060,14060,0
20250109,172600,705147660,14060,14060,14060,14060,0
20250109,172500,705147660,14060,14060,14060,14060,0
20250109,172400,705147660,14060,14060,14060,14060,0
20250109,172300,705147660,14060,14060,14060,14060,0
20250109,172200,705147660,14060,14060,14060,14060,0
20250109,172100,705147660,14060,14060,14060,14060,0
20250109,172000,705147660,14060,14060,14060,14060,0
20250109,171900,705147660,14060,14060,14060,14060,0
20250109,171800,705147660,14060,14060,14060,14060,0
20250109,171700,705147660,14060,14060,14060,14060,0
20250109,171600,705147660,14060,14060,14060,14060,0
20250109,171500,705147660,14060,14060,14060,14060,0
20250109,171400,705147660,14060,14060,14060,14060,0
20250109,171300,705147660,14060,14060,14060,14060,0
20250109,171200,705147660,14060,14060,14060,14060,1059
20250109,171100,705147660,14060,14060,14060,14060,0
20250109,171000,705147660,14060,14060,14060,14060,0
20250109,170900,705147660,14060,14060,14060,14060,0
20250109,170800,705147660,14060,14060,14060,14060,0
20250109,170700,705147660,14060,14060,14060,14060,0
20250109,170600,705147660,14060,14060,14060,14060,0
20250109,170500,705147660,14060,14060,14060,14060,0
20250109,170400,705147660,14060,14060,14060,14060,0
20250109,170300,705147660,14060,14060,14060,14060,0
20250109,170200,705147660,14060,14060,14060,14060,0
20250109,170100,705147660,14060,14060,14060,14060,0
20250109,170000,705147660,14060,14060,14060,14060,0
20250109,165900,705147660,14060,14060,14060,14060,0
20250109,165800,705147660,14060,14060,14060,14060,0
20250109,165700,705147660,14060,14060,14060,14060,0
20250109,165600,705147660,14060,14060,14060,14060,0
20250109,165500,705147660,14060,14060,14060,14060,0
20250109,165400,705147660,14060,14060,14060,14060,0
20250109,165300,705147660,14060,14060,14060,14060,0
20250109,165200,705147660,14060,14060,14060,14060,0
20250109,165100,705147660,14060,14060,14060,14060,0
20250109,165000,705147660,14060,14060,14060,14060,0
20250109,164900,705147660,14060,14060,14060,14060,0
20250109,164800,705147660,14060,14060,14060,14060,0
20250109,164700,705147660,14060,14060,14060,14060,0
20250109,164600,705147660,14060,14060,14060,14060,0
20250109,164500,705147660,14060,14060,14060,14060,0
20250109,164400,705147660,14060,14060,14060,14060,0
20250109,164300,705147660,14060,14060,14060,14060,0
20250109,164200,705147660,14060,14060,14060,14060,1059
20250109,164100,705147660,14060,14060,14060,14060,0
20250109,164000,705147660,14060,14060,14060,14060,0
20250109,163900,705147660,14060,14060,14060,14060,0
20250109,163800,705147660,14060,14060,14060,14060,0
20250109,163700,705147660,14060,14060,14060,14060,0
20250109,163600,705147660,14060,14060,14060,14060,0
20250109,163500,705147660,14060,14060,14060,14060,0
20250109,163400,705147660,14060,14060,14060,14060,0
20250109,163300,705147660,14060,14060,14060,14060,0
20250109,163200,705147660,14060,14060,14060,14060,0
20250109,163100,705147660,14060,14060,14060,14060,0
20250109,163000,705147660,14060,14060,14060,14060,0
20250109,162900,705147660,14060,14060,14060,14060,0
20250109,162800,705147660,14060,14060,14060,14060,0
20250109,162700,705147660,14060,14060,14060,14060,0
20250109,162600,705147660,14060,14060,14060,14060,0
20250109,162500,705147660,14060,14060,14060,14060,0
20250109,162400,705147660,14060,14060,14060,14060,0
20250109,162300,705147660,14060,14060,14060,14060,0
20250109,162200,705147660,14060,14060,14060,14060,0
20250109,162100,705147660,14060,14060,14060,14060,0
20250109,162000,705147660,14060,14060,14060,14060,0
20250109,161900,705147660,14060,14060,14060,14060,0
20250109,161800,705147660,14060,14060,14060,14060,0
20250109,161700,705147660,14060,14060,14060,14060,0
20250109,161600,705147660,14060,14060,14060,14060,0
20250109,161500,705147660,14060,14060,14060,14060,0
20250109,161400,705147660,14060,14060,14060,14060,0
20250109,161300,705147660,14060,14060,14060,14060,0
20250109,161200,705147660,14060,14060,14060,14060,1059
20250109,161100,705147660,14060,14060,14060,14060,0
20250109,161000,705147660,14060,14060,14060,14060,0
20250109,160900,705147660,14060,14060,14060,14060,0
20250109,160800,705147660,14060,14060,14060,14060,0
20250109,160700,705147660,14060,14060,14060,14060,0
20250109,160600,705147660,14060,14060,14060,14060,0
20250109,160500,705147660,14060,14060,14060,14060,0
20250109,160400,705147660,14060,14060,14060,14060,0
20250109,160300,705147660,14060,14060,14060,14060,0
20250109,160200,705147660,14060,14060,14060,14060,0
20250109,160100,705147660,14060,14060,14060,14060,0
20250109,160000,705147660,14060,14060,14060,14060,0
20250109,155900,705147660,14060,14060,14060,14060,0
20250109,155800,705147660,14060,14060,14060,14060,0
20250109,155700,705147660,14060,14060,14060,14060,0
20250109,155600,705147660,14060,14060,14060,14060,0
20250109,155500,705147660,14060,14060,14060,14060,0
20250109,155400,705147660,14060,14060,14060,14060,0
20250109,155300,705147660,14060,14060,14060,14060,0
20250109,155200,705147660,14060,14060,14060,14060,0
20250109,155100,705147660,14060,14060,14060,14060,0
20250109,155000,705147660,14060,14060,14060,14060,0
20250109,154900,705147660,14060,14060,14060,14060,0
20250109,154800,705147660,14060,14060,14060,14060,0
20250109,154700,705147660,14060,14060,14060,14060,0
20250109,154600,705147660,14060,14060,14060,14060,0
20250109,154500,705147660,14060,14060,14060,14060,0
20250109,154400,705147660,14060,14060,14060,14060,0
20250109,154300,705147660,14060,14060,14060,14060,0
20250109,154200,705147660,14060,14060,14060,14060,1059
20250109,154100,705147660,14060,14060,14060,14060,0
20250109,154000,705147660,14060,14060,14060,14060,0
20250109,153900,705147660,14060,14060,14060,14060,0
20250109,153800,705147660,14060,14060,14060,14060,0
20250109,153700,705147660,14060,14060,14060,14060,0
20250109,153600,705147660,14060,14060,14060,14060,0
20250109,153500,705147660,14060,14060,14060,14060,0
20250109,153400,705147660,14060,14060,14060,14060,0
20250109,153300,705147660,14060,14060,14060,14060,0
20250109,153200,705147660,14060,14060,14060,14060,0
20250109,153100,705147660,14060,14060,14060,14060,0
20250109,153000,705147660,14060,14060,14060,14060,1059
20250109,152900,690258120,14060,14060,14060,14060,0
20250109,152800,690258120,14060,14060,14060,14060,0
20250109,152700,690258120,14060,14060,14060,14060,0
20250109,152600,690258120,14060,14060,14060,14060,0
20250109,152500,690258120,14060,14060,14060,14060,0
20250109,152400,690258120,14060,14060,14060,14060,0
20250109,152300,690258120,14060,14060,14060,14060,0
20250109,152200,690258120,14060,14060,14060,14060,0
20250109,152100,690258120,14060,14060,14060,14060,0
20250109,152000,690258120,14060,14060,14060,14060,0
20250109,151900,690258120,14060,14040,14060,14040,11
20250109,151800,690103660,14060,14060,14060,14060,146
20250109,151700,688050900,14030,14050,14050,14030,1000
20250109,151600,674020860,14030,14030,14030,14030,0
20250109,151500,674020860,14030,14050,14080,14030,154
20250109,151400,671858490,14080,14080,14080,14080,1
20250109,151300,671844410,14080,14080,14080,14040,158
20250109,151200,669619840,14080,14070,14080,14020,817
20250109,151100,658160440,14070,14090,14090,14070,3
20250109,151000,658118200,14070,14070,14070,14070,0
20250109,150900,658118200,14070,14060,14070,14060,564
20250109,150800,650185360,14060,14070,14070,14050,750
20250109,150700,639645330,14130,14130,14130,14130,0
20250109,150600,639645330,14130,14130,14130,14130,1
20250109,150500,639631200,14130,14110,14130,14110,44
20250109,150400,639010340,14110,14110,14110,14110,2
20250109,150300,638982120,14100,14060,14100,14050,514
20250109,150200,631759710,14110,14110,14110,14110,0
20250109,150100,631759710,14110,14110,14110,14110,0
20250109,150000,631759710,14110,14110,14110,14110,0
20250109,145900,631759710,14110,14110,14110,14110,45
20250109,145800,631124760,14010,14050,14050,14010,400
20250109,145700,625517310,14150,14150,14150,14150,1
20250109,145600,625503160,14050,14050,14050,14050,0
20250109,145500,625503160,14050,14050,14050,14050,240
20250109,145400,622131160,14050,14050,14050,14050,0
20250109,145300,622131160,14050,14060,14060,14050,500
20250109,145200,615106150,14160,14150,14160,14150,2
20250109,145100,615077840,14050,14090,14090,14050,500
20250109,145000,608047530,14100,14100,14100,14100,0
20250109,144900,608047530,14100,14100,14100,14100,50
20250109,144800,607342530,14100,14100,14100,14100,0
20250109,144700,607342530,14100,14140,14150,14100,1206
20250109,144600,590310600,14120,14120,14120,14120,1
20250109,144500,590296480,14120,14120,14120,14120,0
20250109,144400,590296480,14120,14120,14120,14120,0
20250109,144300,590296480,14120,14120,14120,14120,0
20250109,144200,590296480,14120,14120,14120,14120,0
20250109,144100,590296480,14120,14120,14120,14120,30
20250109,144000,589872880,14120,14120,14120,14120,0
20250109,143900,589872880,14120,14120,14120,14120,0
20250109,143800,589872880,14120,14120,14120,14120,0
20250109,143700,589872880,14120,14120,14120,14120,0
20250109,143600,589872880,14120,14110,14120,14110,366
20250109,143500,584705360,14110,14110,14110,14110,0
20250109,143400,584705360,14110,14110,14110,14110,97
20250109,143300,583336690,14110,14110,14110,14110,0
20250109,143200,583336690,14110,14110,14110,14110,0
20250109,143100,583336690,14110,14110,14110,14110,0
20250109,143000,583336690,14110,14110,14110,14110,0
20250109,142900,583336690,14110,14110,14110,14110,0
20250109,142800,583336690,14110,14110,14110,14110,0
20250109,142700,583336690,14110,14110,14110,14110,0
20250109,142600,583336690,14110,14110,14110,14110,0
20250109,142500,583336690,14110,14110,14110,14110,0
20250109,142400,583336690,14110,14110,14110,14110,150
20250109,142300,581220190,14100,14100,14100,14100,0
20250109,142200,581220190,14100,14100,14100,14100,100
20250109,142100,579810190,14120,14120,14120,14120,0
20250109,142000,579810190,14120,14120,14120,14120,0
20250109,141900,579810190,14120,14120,14120,14120,0
20250109,141800,579810190,14120,14120,14120,14120,0
20250109,141700,579810190,14120,14120,14120,14120,18
20250109,141600,579556030,14130,14130,14130,14130,261
20250109,141500,575868100,14020,14020,14020,14020,0
20250109,141400,575868100,14020,14080,14080,14020,1000
20250109,141300,561841080,14140,14140,14140,14140,0
20250109,141200,561841080,14140,14130,14140,14130,2160
20250109,141100,531319820,14140,14130,14140,14130,400
20250109,141000,525667780,14130,14130,14130,14130,0
20250109,140900,525667780,14130,14130,14130,14130,0
20250109,140800,525667780,14130,14130,14130,14130,0
20250109,140700,525667780,14130,14130,14130,14130,0
20250109,140600,525667780,14130,14120,14130,14120,57
20250109,140500,524862570,14140,14140,14140,14140,0
20250109,140400,524862570,14140,14140,14140,14140,0
20250109,140300,524862570,14140,14140,14140,14140,0
20250109,140200,524862570,14140,14140,14140,14140,0
20250109,140100,524862570,14140,14140,14140,14140,0
20250109,140000,524862570,14140,14140,14140,14140,0
20250109,135900,524862570,14140,14130,14140,14130,44
20250109,135800,524240610,14130,14130,14130,14130,0
20250109,135700,524240610,14130,14130,14130,14130,1
20250109,135600,524226480,14050,14050,14050,14050,0
20250109,135500,524226480,14050,14050,14050,14050,0
20250109,135400,524226480,14050,14070,14070,14050,509
20250109,135300,517071030,14050,14110,14110,14050,1000
20250109,135200,503011790,14110,14110,14110,14110,0
20250109,135100,503011790,14110,14110,14110,14110,10
20250109,135000,502870690,14170,14170,14170,14170,1
20250109,134900,502856520,14180,14180,14180,14180,0
20250109,134800,502856520,14180,14180,14180,14180,0
20250109,134700,502856520,14180,14180,14180,14180,0
20250109,134600,502856520,14180,14180,14180,14180,0
20250109,134500,502856520,14180,14180,14180,14180,0
20250109,134400,502856520,14180,14180,14180,14180,0
20250109,134300,502856520,14180,14180,14180,14180,7
20250109,134200,502757260,14180,14180,14180,14180,112
20250109,134100,501169100,14070,14170,14170,14070,1000
20250109,134000,487070870,14180,14180,14180,14180,2
20250109,133900,487042510,14170,14170,14170,14170,0
20250109,133800,487042510,14170,14170,14170,14170,0
20250109,133700,487042510,14170,14170,14170,14170,20
20250109,133600,486759110,14180,14180,14180,14180,0
20250109,133500,486759110,14180,14180,14180,14180,2
20250109,133400,486730750,14180,14180,14180,14180,0
20250109,133300,486730750,14180,14180,14180,14180,0
20250109,133200,486730750,14180,14210,14210,14180,3
20250109,133100,486688150,14160,14160,14160,14160,0
20250109,133000,486688150,14160,14160,14160,14160,0
20250109,132900,486688150,14160,14160,14160,14160,1
20250109,132800,486673990,14220,14210,14220,14210,2
20250109,132700,486645560,14220,14220,14220,14220,0
20250109,132600,486645560,14220,14220,14220,14220,0
20250109,132500,486645560,14220,14220,14220,14220,0
20250109,132400,486645560,14220,14220,14220,14220,1
20250109,132300,486631340,14200,14200,14200,14200,0
20250109,132200,486631340,14200,14200,14200,14200,0
20250109,132100,486631340,14200,14200,14200,14200,43
20250109,132000,486020740,14190,14140,14190,14140,902
20250109,131900,473247450,14130,14130,14130,14130,346
20250109,131800,468358470,14080,14080,14080,14080,0
20250109,131700,468358470,14080,14100,14130,14080,145
20250109,131600,466311310,14050,14200,14250,14050,1094
20250109,131500,450897870,14200,14200,14200,14200,1
20250109,131400,450883670,14210,14210,14210,14210,0
20250109,131300,450883670,14210,14210,14210,14210,0
20250109,131200,450883670,14210,14190,14210,14190,43
20250109,131100,450272670,14190,14100,14190,14070,1664
20250109,131000,426780360,14040,14330,14330,14040,1015
20250109,130900,412429100,14330,14330,14330,14330,17
20250109,130800,412185490,14330,14330,14330,14330,1
20250109,130700,412171160,14330,14330,14330,14320,33
20250109,130600,411698520,14330,14330,14330,14330,11
20250109,130500,411540890,14330,14330,14330,14330,55
20250109,130400,410752740,14330,14330,14330,14330,60
20250109,130300,409892940,14330,14330,14330,14330,0
20250109,130200,409892940,14330,14330,14330,14330,1
20250109,130100,409878610,14340,14340,14340,14340,0
20250109,130000,409878610,14340,14270,14340,14230,4647
20250109,125900,343490420,14260,14260,14260,14250,1250
20250109,125800,325667720,14260,14260,14260,14230,60
20250109,125700,324812570,14270,14270,14270,14270,14
20250109,125600,324612790,14270,14260,14270,14260,190
20250109,125500,321903010,14260,14260,14260,14260,11
20250109,125400,321746150,14260,14260,14260,14260,180
20250109,125300,319179350,14270,14260,14270,14260,69
20250109,125200,318195290,14260,14250,14260,14250,300
20250109,125100,313918240,14250,14190,14250,14190,1866
20250109,125000,287372530,14180,14180,14180,14180,5
20250109,124900,287301630,14180,14180,14180,14180,0
20250109,124800,287301630,14180,14180,14180,14180,11
20250109,124700,287145650,14180,14160,14180,14160,550
20250109,124600,279348590,14160,14160,14160,14160,0
20250109,124500,279348590,14160,14160,14160,14160,12
20250109,124400,279178670,14160,14160,14160,14160,30
20250109,124300,278753870,14160,14160,14160,14160,11
20250109,124200,278598110,14170,14170,14170,14170,3
20250109,124100,278555600,14170,14170,14170,14170,11
20250109,124000,278399730,14170,14170,14170,14170,0
20250109,123900,278399730,14170,14170,14170,14170,17
20250109,123800,278158840,14170,14170,14170,14170,12
20250109,123700,277988800,14170,14170,14170,14170,0
20250109,123600,277988800,14170,14170,14170,14170,11
20250109,123500,277832930,14170,14170,14170,14170,0
20250109,123400,277832930,14170,14160,14170,14160,816
20250109,123300,266271650,14160,14160,14160,14160,11
20250109,123200,266115890,14150,14150,14150,14150,143
20250109,123100,264092440,14150,14150,14150,14150,12
20250109,123000,263922640,14150,14150,14150,14150,1
20250109,122900,263908490,14150,14150,14150,14150,11
20250109,122800,263752840,14140,14140,14140,14140,19
20250109,122700,263484180,14140,14140,14140,14140,0
20250109,122600,263484180,14140,14140,14140,14140,12
20250109,122500,263314500,14130,14130,14130,14130,1
20250109,122400,263300370,14130,14130,14130,14130,52
20250109,122300,262565610,14130,14130,14130,14130,0
20250109,122200,262565610,14130,14130,14130,14130,0
20250109,122100,262565610,14130,14130,14130,14130,11
20250109,122000,262410180,14120,14120,14120,14120,0
20250109,121900,262410180,14120,14120,14120,14120,12
20250109,121800,262240740,14130,14130,14130,14130,0
20250109,121700,262240740,14130,14130,14130,14130,11
20250109,121600,262085310,14120,14120,14120,14120,0
20250109,121500,262085310,14120,14120,14120,14120,0
20250109,121400,262085310,14120,14120,14120,14120,11
20250109,121300,261929990,14120,14120,14120,14120,0
20250109,121200,261929990,14120,14120,14120,14120,13
20250109,121100,261746430,14110,14100,14110,14100,6
20250109,121000,261661780,14090,14080,14090,14080,2
20250109,120900,261633610,14070,14070,14070,14070,2
20250109,120800,261605470,14060,14050,14060,14050,310
20250109,120700,257249320,14040,14040,14040,14040,88
20250109,120600,256013800,14010,14010,14010,14010,5
20250109,120500,255943750,14040,14040,14040,14040,12
20250109,120400,255775270,14010,14010,14010,14010,0
20250109,120300,255775270,14010,14010,14010,14010,1
20250109,120200,255761260,14060,14030,14060,14030,111
20250109,120100,254203600,14060,14010,14060,14010,6
20250109,120000,254119490,14020,14060,14060,14020,111
20250109,115900,252562830,14060,14060,14060,14060,0
20250109,115800,252562830,14060,14060,14060,14060,0
20250109,115700,252562830,14060,14060,14060,14060,12
20250109,115600,252394110,14050,14050,14050,14050,0
20250109,115500,252394110,14050,14010,14050,14000,208
20250109,115400,249476750,14050,14050,14050,14050,0
20250109,115300,249476750,14050,14050,14050,14050,11
20250109,115200,249322200,14000,14000,14000,14000,0
20250109,115100,249322200,14000,14000,14000,14000,2
20250109,115000,249294200,14000,14060,14060,14000,32
20250109,114900,248845430,14050,14060,14070,14050,56
20250109,114800,248058320,14070,14070,14070,14070,11
20250109,114700,247903550,14020,14070,14070,14000,1001
20250109,114600,233847590,14110,14110,14110,14110,0
20250109,114500,233847590,14110,14110,14110,14110,21
20250109,114400,233551280,14110,14110,14110,14110,0
20250109,114300,233551280,14110,14110,14110,14110,12
20250109,114200,233381960,14070,14110,14110,14070,306
20250109,114100,229076180,14070,14050,14070,14050,3
20250109,114000,229034000,14050,14050,14050,14050,0
20250109,113900,229034000,14050,14060,14060,14050,2
20250109,113800,229005890,14050,14050,14050,14050,11
20250109,113700,228851340,14070,14070,14070,14070,8
20250109,113600,228738780,14070,14040,14070,14040,4
20250109,113500,228682580,14040,14040,14040,14040,1
20250109,113400,228668540,14040,14060,14060,14040,14
20250109,113300,228471860,14050,14040,14050,14040,20
20250109,113200,228191010,14040,14040,14040,14040,11
20250109,113100,228036570,14040,14040,14050,14040,21
20250109,113000,227741620,14040,14040,14040,14040,11
20250109,112900,227587180,14040,14040,14050,14040,12
20250109,112800,227418690,14050,14050,14050,14050,0
20250109,112700,227418690,14050,14050,14050,14050,1
20250109,112600,227404640,14040,14040,14040,14040,10
20250109,112500,227264240,14050,14050,14050,14050,0
20250109,112400,227264240,14050,14040,14050,14040,12
20250109,112300,227095740,14050,14050,14050,14050,0
20250109,112200,227095740,14050,14050,14050,14050,1
20250109,112100,227081690,14040,14040,14040,14040,110
20250109,112000,225537290,14040,14040,14040,14040,0
20250109,111900,225537290,14040,14040,14040,14040,11
20250109,111800,225382850,14040,14040,14040,14040,0
20250109,111700,225382850,14040,14040,14040,14040,22
20250109,111600,225073970,14000,14000,14000,14000,1
20250109,111500,225059970,14000,14000,14000,14000,100
20250109,111400,223659970,14000,14040,14040,14000,575
20250109,111300,215607830,14050,14050,14050,14050,0
20250109,111200,215607830,14050,14050,14050,14050,11
20250109,111100,215453280,14050,14020,14050,14020,2
20250109,111000,215425210,14020,14070,14070,14020,7
20250109,110900,215326920,14090,14070,14090,14070,50
20250109,110800,214623180,14100,14100,14100,14100,0
20250109,110700,214623180,14100,14100,14100,14100,11
20250109,110600,214468080,14110,14110,14110,14110,0
20250109,110500,214468080,14110,14120,14120,14070,1011
20250109,110400,200223490,14150,14150,14150,14150,0
20250109,110300,200223490,14150,14150,14150,14150,10
20250109,110200,200081990,14140,14140,14140,14140,2
20250109,110100,200053710,14130,14130,14130,14130,1
20250109,110000,200039580,14150,14140,14150,14100,323
20250109,105900,195484680,14110,14150,14150,14110,18
20250109,105800,195230350,14110,14140,14150,14110,20
20250109,105700,194947760,14110,14110,14160,14110,261
20250109,105600,191264200,14150,14110,14150,14110,15
20250109,105500,191052150,14150,14150,14160,14110,21
20250109,105400,190755040,14110,14150,14150,14110,6
20250109,105300,190670260,14110,14150,14150,14110,31
20250109,105200,190232230,14140,14140,14150,14130,14
20250109,105100,190034270,14150,14120,14150,14120,183
20250109,105000,187446920,14110,14110,14110,14110,1
20250109,104900,187432810,14120,14100,14120,14100,9
20250109,104800,187305890,14100,14100,14100,14100,11
20250109,104700,187150790,14100,14100,14100,14100,0
20250109,104600,187150790,14100,14100,14100,14100,0
20250109,104500,187150790,14100,14100,14100,14100,11
20250109,104400,186995690,14130,14130,14130,14130,0
20250109,104300,186995690,14130,14130,14130,14130,13
20250109,104200,186812000,14100,14100,14100,14100,0
20250109,104100,186812000,14100,14100,14100,14100,0
20250109,104000,186812000,14100,14100,14100,14100,11
20250109,103900,186656900,14160,14080,14160,14080,270
20250109,103800,182852060,14080,14080,14080,14080,11
20250109,103700,182697180,14060,14030,14060,14030,19
20250109,103600,182430070,14020,14010,14020,14010,10
20250109,103500,182289960,14010,14000,14010,14000,30
20250109,103400,181869830,14000,14000,14000,14000,0
20250109,103300,181869830,14000,14110,14110,14000,1002
20250109,103200,167795250,14100,14100,14100,14080,11
20250109,103100,167640170,14090,14080,14130,14080,4
20250109,103000,167583780,14120,14110,14120,14080,12
20250109,102900,167414480,14130,14090,14130,14090,4
20250109,102800,167358030,14080,14080,14120,14080,3
20250109,102700,167315750,14120,14080,14120,14060,64
20250109,102600,166415580,14090,14070,14090,14070,14
20250109,102500,166218360,14090,14110,14110,14060,162
20250109,102400,163940550,14140,14140,14140,14140,11
20250109,102300,163785010,14080,14170,14170,14060,1003
20250109,102200,149672120,14110,14100,14170,14100,27
20250109,102100,149290400,14140,14100,14140,14100,19
20250109,102000,149021920,14100,14110,14110,14100,10
20250109,101900,148880910,14150,14150,14150,14150,11
20250109,101800,148725260,14170,14170,14170,14170,0
20250109,101700,148725260,14170,14170,14170,14170,1
20250109,101600,148711090,14170,14150,14170,14150,13
20250109,101500,148526910,14160,14160,14160,14160,23
20250109,101400,148201230,14170,14170,14170,14170,14
20250109,101300,148002850,14160,14160,14160,14160,11
20250109,101200,147847090,14160,14110,14160,14100,1002
20250109,101100,133658960,14120,14120,14120,14120,0
20250109,101000,133658960,14120,14150,14160,14120,169
20250109,100900,131268590,14160,14160,14170,14160,34
20250109,100800,130787140,14170,14160,14170,14160,14
20250109,100700,130588790,14170,14170,14180,14160,33
20250109,100600,130121180,14180,14180,14180,14180,55
20250109,100500,129341280,14170,14170,14170,14170,71
20250109,100400,128335210,14170,14170,14170,14170,11
20250109,100300,128179340,14160,14170,14170,14150,7
20250109,100200,128080200,14170,14140,14170,14140,166
20250109,100100,125729970,14150,14140,14150,14140,3
20250109,100000,125687530,14150,14130,14150,14130,59
20250109,095900,124852750,14150,14130,14150,14130,17
20250109,095800,124612520,14120,14110,14120,14090,63
20250109,095700,123723520,14090,14090,14110,14090,6
20250109,095600,123638920,14110,14110,14110,14090,10
20250109,095500,123497860,14090,14080,14110,14080,23
20250109,095400,123173460,14100,14080,14110,14080,7
20250109,095300,123074820,14100,14090,14100,14090,11
20250109,095200,122919820,14090,14080,14090,14060,11
20250109,095100,122765010,14060,14050,14080,14050,13
20250109,095000,122582130,14080,14040,14080,14040,233
20250109,094900,119308520,14040,14040,14040,14040,7
20250109,094800,119210240,14040,14040,14050,14040,14
20250109,094700,119013670,14050,14040,14050,14040,8
20250109,094600,118901300,14030,14020,14030,14020,2
20250109,094500,118873250,14010,14010,14010,14010,4
20250109,094400,118817210,14010,13990,14010,13990,213
20250109,094300,115837260,14000,14010,14010,13990,293
20250109,094200,111733210,14000,14000,14000,14000,80
20250109,094100,110613210,14010,14010,14010,14010,291
20250109,094000,106536300,14010,14010,14020,14010,27
20250109,093900,106157910,14070,14070,14070,14070,0
20250109,093800,106157910,14070,14070,14070,14070,12
20250109,093700,105989070,14010,14110,14110,14000,1580
20250109,093600,83780860,14110,14120,14120,14110,136
20250109,093500,81861590,14120,14120,14120,14120,1
20250109,093400,81847470,14120,14150,14150,14120,1179
20250109,093300,65180580,14140,14120,14160,14120,44
20250109,093200,64558440,14160,14110,14170,14110,148
20250109,093100,62465530,14120,14080,14120,14080,49
20250109,093000,61774730,14100,14080,14100,14080,6
20250109,092900,61690170,14100,14070,14100,14060,15
20250109,092800,61478780,14090,14060,14090,14060,2
20250109,092700,61450630,14070,14070,14090,14070,1460
20250109,092600,40908410,14070,14070,14100,14070,237
20250109,092500,37573460,14070,14100,14100,14060,4
20250109,092400,37517130,14140,14110,14140,14110,346
20250109,092300,32633570,14110,14050,14110,14050,78
20250109,092200,31533650,14100,14050,14100,14050,17
20250109,092100,31294450,14070,14070,14070,14070,38
20250109,092000,30759790,14030,14030,14030,14030,801
20250109,091900,19521760,14030,14040,14070,14030,62
20250109,091800,18651350,14080,14080,14080,14080,0
20250109,091700,18651350,14080,14100,14100,14070,8
20250109,091600,18538750,14100,14100,14100,14100,11
20250109,091500,18383650,14020,14080,14110,14020,409
20250109,091400,12618850,14030,14060,14080,14020,26
20250109,091300,12253300,14020,14060,14060,14010,10
20250109,091200,12112960,14020,14070,14070,14000,20
20250109,091100,11832100,14080,14080,14080,14080,1
20250109,091000,11818020,14080,14080,14080,14080,100
20250109,090900,10410020,14080,14070,14080,14070,98
20250109,090800,9031050,14070,14070,14070,14070,0
20250109,090700,9031050,14070,14070,14070,14070,12
20250109,090600,8862210,14050,14050,14050,14050,0
20250109,090500,8862210,14050,14050,14050,14050,9
20250109,090400,8735760,14080,14050,14080,14050,49
20250109,090300,8046980,14050,14050,14050,14050,18
20250109,090200,7794080,14050,14050,14050,14050,113
20250109,090100,6206430,14010,14010,14010,14010,0
20250109,090000,6206430,14010,14010,14010,14010,443