KissMeData/417010/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,213500,431308300,7390,7390,7390,7390,1132
20250109,213400,431308300,7390,7390,7390,7390,0
20250109,213300,431308300,7390,7390,7390,7390,0
20250109,213200,431308300,7390,7390,7390,7390,0
20250109,213100,431308300,7390,7390,7390,7390,0
20250109,213000,431308300,7390,7390,7390,7390,0
20250109,212900,431308300,7390,7390,7390,7390,0
20250109,212800,431308300,7390,7390,7390,7390,0
20250109,212700,431308300,7390,7390,7390,7390,0
20250109,212600,431308300,7390,7390,7390,7390,0
20250109,212500,431308300,7390,7390,7390,7390,0
20250109,212400,431308300,7390,7390,7390,7390,0
20250109,212300,431308300,7390,7390,7390,7390,0
20250109,212200,431308300,7390,7390,7390,7390,0
20250109,212100,431308300,7390,7390,7390,7390,0
20250109,212000,431308300,7390,7390,7390,7390,0
20250109,211900,431308300,7390,7390,7390,7390,0
20250109,211800,431308300,7390,7390,7390,7390,0
20250109,211700,431308300,7390,7390,7390,7390,0
20250109,211600,431308300,7390,7390,7390,7390,0
20250109,211500,431308300,7390,7390,7390,7390,0
20250109,211400,431308300,7390,7390,7390,7390,0
20250109,211300,431308300,7390,7390,7390,7390,0
20250109,211200,431308300,7390,7390,7390,7390,0
20250109,211100,431308300,7390,7390,7390,7390,0
20250109,211000,431308300,7390,7390,7390,7390,0
20250109,210900,431308300,7390,7390,7390,7390,0
20250109,210800,431308300,7390,7390,7390,7390,0
20250109,210700,431308300,7390,7390,7390,7390,0
20250109,210600,431308300,7390,7390,7390,7390,0
20250109,210500,431308300,7390,7390,7390,7390,1132
20250109,210400,431308300,7390,7390,7390,7390,0
20250109,210300,431308300,7390,7390,7390,7390,0
20250109,210200,431308300,7390,7390,7390,7390,0
20250109,210100,431308300,7390,7390,7390,7390,0
20250109,210000,431308300,7390,7390,7390,7390,0
20250109,205900,431308300,7390,7390,7390,7390,0
20250109,205800,431308300,7390,7390,7390,7390,0
20250109,205700,431308300,7390,7390,7390,7390,0
20250109,205600,431308300,7390,7390,7390,7390,0
20250109,205500,431308300,7390,7390,7390,7390,0
20250109,205400,431308300,7390,7390,7390,7390,0
20250109,205300,431308300,7390,7390,7390,7390,0
20250109,205200,431308300,7390,7390,7390,7390,0
20250109,205100,431308300,7390,7390,7390,7390,0
20250109,205000,431308300,7390,7390,7390,7390,0
20250109,204900,431308300,7390,7390,7390,7390,0
20250109,204800,431308300,7390,7390,7390,7390,0
20250109,204700,431308300,7390,7390,7390,7390,0
20250109,204600,431308300,7390,7390,7390,7390,0
20250109,204500,431308300,7390,7390,7390,7390,0
20250109,204400,431308300,7390,7390,7390,7390,0
20250109,204300,431308300,7390,7390,7390,7390,0
20250109,204200,431308300,7390,7390,7390,7390,0
20250109,204100,431308300,7390,7390,7390,7390,0
20250109,204000,431308300,7390,7390,7390,7390,0
20250109,203900,431308300,7390,7390,7390,7390,0
20250109,203800,431308300,7390,7390,7390,7390,0
20250109,203700,431308300,7390,7390,7390,7390,0
20250109,203600,431308300,7390,7390,7390,7390,0
20250109,203500,431308300,7390,7390,7390,7390,1132
20250109,203400,431308300,7390,7390,7390,7390,0
20250109,203300,431308300,7390,7390,7390,7390,0
20250109,203200,431308300,7390,7390,7390,7390,0
20250109,203100,431308300,7390,7390,7390,7390,0
20250109,203000,431308300,7390,7390,7390,7390,0
20250109,202900,431308300,7390,7390,7390,7390,0
20250109,202800,431308300,7390,7390,7390,7390,0
20250109,202700,431308300,7390,7390,7390,7390,0
20250109,202600,431308300,7390,7390,7390,7390,0
20250109,202500,431308300,7390,7390,7390,7390,0
20250109,202400,431308300,7390,7390,7390,7390,0
20250109,202300,431308300,7390,7390,7390,7390,0
20250109,202200,431308300,7390,7390,7390,7390,0
20250109,202100,431308300,7390,7390,7390,7390,0
20250109,202000,431308300,7390,7390,7390,7390,0
20250109,201900,431308300,7390,7390,7390,7390,0
20250109,201800,431308300,7390,7390,7390,7390,0
20250109,201700,431308300,7390,7390,7390,7390,0
20250109,201600,431308300,7390,7390,7390,7390,0
20250109,201500,431308300,7390,7390,7390,7390,0
20250109,201400,431308300,7390,7390,7390,7390,0
20250109,201300,431308300,7390,7390,7390,7390,0
20250109,201200,431308300,7390,7390,7390,7390,0
20250109,201100,431308300,7390,7390,7390,7390,0
20250109,201000,431308300,7390,7390,7390,7390,0
20250109,200900,431308300,7390,7390,7390,7390,0
20250109,200800,431308300,7390,7390,7390,7390,0
20250109,200700,431308300,7390,7390,7390,7390,0
20250109,200600,431308300,7390,7390,7390,7390,0
20250109,200500,431308300,7390,7390,7390,7390,1132
20250109,200400,431308300,7390,7390,7390,7390,0
20250109,200300,431308300,7390,7390,7390,7390,0
20250109,200200,431308300,7390,7390,7390,7390,0
20250109,200100,431308300,7390,7390,7390,7390,0
20250109,200000,431308300,7390,7390,7390,7390,0
20250109,195900,431308300,7390,7390,7390,7390,0
20250109,195800,431308300,7390,7390,7390,7390,0
20250109,195700,431308300,7390,7390,7390,7390,0
20250109,195600,431308300,7390,7390,7390,7390,0
20250109,195500,431308300,7390,7390,7390,7390,0
20250109,195400,431308300,7390,7390,7390,7390,0
20250109,195300,431308300,7390,7390,7390,7390,0
20250109,195200,431308300,7390,7390,7390,7390,0
20250109,195100,431308300,7390,7390,7390,7390,0
20250109,195000,431308300,7390,7390,7390,7390,0
20250109,194900,431308300,7390,7390,7390,7390,0
20250109,194800,431308300,7390,7390,7390,7390,0
20250109,194700,431308300,7390,7390,7390,7390,0
20250109,194600,431308300,7390,7390,7390,7390,0
20250109,194500,431308300,7390,7390,7390,7390,0
20250109,194400,431308300,7390,7390,7390,7390,0
20250109,194300,431308300,7390,7390,7390,7390,0
20250109,194200,431308300,7390,7390,7390,7390,0
20250109,194100,431308300,7390,7390,7390,7390,0
20250109,194000,431308300,7390,7390,7390,7390,0
20250109,193900,431308300,7390,7390,7390,7390,0
20250109,193800,431308300,7390,7390,7390,7390,0
20250109,193700,431308300,7390,7390,7390,7390,0
20250109,193600,431308300,7390,7390,7390,7390,0
20250109,193500,431308300,7390,7390,7390,7390,1132
20250109,193400,431308300,7390,7390,7390,7390,0
20250109,193300,431308300,7390,7390,7390,7390,0
20250109,193200,431308300,7390,7390,7390,7390,0
20250109,193100,431308300,7390,7390,7390,7390,0
20250109,193000,431308300,7390,7390,7390,7390,0
20250109,192900,431308300,7390,7390,7390,7390,0
20250109,192800,431308300,7390,7390,7390,7390,0
20250109,192700,431308300,7390,7390,7390,7390,0
20250109,192600,431308300,7390,7390,7390,7390,0
20250109,192500,431308300,7390,7390,7390,7390,0
20250109,192400,431308300,7390,7390,7390,7390,0
20250109,192300,431308300,7390,7390,7390,7390,0
20250109,192200,431308300,7390,7390,7390,7390,0
20250109,192100,431308300,7390,7390,7390,7390,0
20250109,192000,431308300,7390,7390,7390,7390,0
20250109,191900,431308300,7390,7390,7390,7390,0
20250109,191800,431308300,7390,7390,7390,7390,0
20250109,191700,431308300,7390,7390,7390,7390,0
20250109,191600,431308300,7390,7390,7390,7390,0
20250109,191500,431308300,7390,7390,7390,7390,0
20250109,191400,431308300,7390,7390,7390,7390,0
20250109,191300,431308300,7390,7390,7390,7390,0
20250109,191200,431308300,7390,7390,7390,7390,0
20250109,191100,431308300,7390,7390,7390,7390,0
20250109,191000,431308300,7390,7390,7390,7390,0
20250109,190900,431308300,7390,7390,7390,7390,0
20250109,190800,431308300,7390,7390,7390,7390,0
20250109,190700,431308300,7390,7390,7390,7390,0
20250109,190600,431308300,7390,7390,7390,7390,0
20250109,190500,431308300,7390,7390,7390,7390,1132
20250109,190400,431308300,7390,7390,7390,7390,0
20250109,190300,431308300,7390,7390,7390,7390,0
20250109,190200,431308300,7390,7390,7390,7390,0
20250109,190100,431308300,7390,7390,7390,7390,0
20250109,190000,431308300,7390,7390,7390,7390,0
20250109,185900,431308300,7390,7390,7390,7390,0
20250109,185800,431308300,7390,7390,7390,7390,0
20250109,185700,431308300,7390,7390,7390,7390,0
20250109,185600,431308300,7390,7390,7390,7390,0
20250109,185500,431308300,7390,7390,7390,7390,0
20250109,185400,431308300,7390,7390,7390,7390,0
20250109,185300,431308300,7390,7390,7390,7390,0
20250109,185200,431308300,7390,7390,7390,7390,0
20250109,185100,431308300,7390,7390,7390,7390,0
20250109,185000,431308300,7390,7390,7390,7390,0
20250109,184900,431308300,7390,7390,7390,7390,0
20250109,184800,431308300,7390,7390,7390,7390,0
20250109,184700,431308300,7390,7390,7390,7390,0
20250109,184600,431308300,7390,7390,7390,7390,0
20250109,184500,431308300,7390,7390,7390,7390,0
20250109,184400,431308300,7390,7390,7390,7390,0
20250109,184300,431308300,7390,7390,7390,7390,0
20250109,184200,431308300,7390,7390,7390,7390,0
20250109,184100,431308300,7390,7390,7390,7390,0
20250109,184000,431308300,7390,7390,7390,7390,0
20250109,183900,431308300,7390,7390,7390,7390,0
20250109,183800,431308300,7390,7390,7390,7390,0
20250109,183700,431308300,7390,7390,7390,7390,0
20250109,183600,431308300,7390,7390,7390,7390,0
20250109,183500,431308300,7390,7390,7390,7390,1132
20250109,183400,431308300,7390,7390,7390,7390,0
20250109,183300,431308300,7390,7390,7390,7390,0
20250109,183200,431308300,7390,7390,7390,7390,0
20250109,183100,431308300,7390,7390,7390,7390,0
20250109,183000,431308300,7390,7390,7390,7390,0
20250109,182900,431308300,7390,7390,7390,7390,0
20250109,182800,431308300,7390,7390,7390,7390,0
20250109,182700,431308300,7390,7390,7390,7390,0
20250109,182600,431308300,7390,7390,7390,7390,0
20250109,182500,431308300,7390,7390,7390,7390,0
20250109,182400,431308300,7390,7390,7390,7390,0
20250109,182300,431308300,7390,7390,7390,7390,0
20250109,182200,431308300,7390,7390,7390,7390,0
20250109,182100,431308300,7390,7390,7390,7390,0
20250109,182000,431308300,7390,7390,7390,7390,0
20250109,181900,431308300,7390,7390,7390,7390,0
20250109,181800,431308300,7390,7390,7390,7390,0
20250109,181700,431308300,7390,7390,7390,7390,0
20250109,181600,431308300,7390,7390,7390,7390,0
20250109,181500,431308300,7390,7390,7390,7390,0
20250109,181400,431308300,7390,7390,7390,7390,0
20250109,181300,431308300,7390,7390,7390,7390,0
20250109,181200,431308300,7390,7390,7390,7390,0
20250109,181100,431308300,7390,7390,7390,7390,0
20250109,181000,431308300,7390,7390,7390,7390,0
20250109,180900,431308300,7390,7390,7390,7390,0
20250109,180800,431308300,7390,7390,7390,7390,0
20250109,180700,431308300,7390,7390,7390,7390,0
20250109,180600,431308300,7390,7390,7390,7390,0
20250109,180500,431308300,7390,7390,7390,7390,1132
20250109,180400,431308300,7390,7390,7390,7390,0
20250109,180300,431308300,7390,7390,7390,7390,0
20250109,180200,431308300,7390,7390,7390,7390,0
20250109,180100,431308300,7390,7390,7390,7390,0
20250109,180000,431308300,7390,7390,7390,7390,0
20250109,175900,431308300,7390,7390,7390,7390,0
20250109,175800,431308300,7390,7390,7390,7390,0
20250109,175700,431308300,7390,7390,7390,7390,0
20250109,175600,431308300,7390,7390,7390,7390,0
20250109,175500,431308300,7390,7390,7390,7390,0
20250109,175400,431308300,7390,7390,7390,7390,0
20250109,175300,431308300,7390,7390,7390,7390,0
20250109,175200,431308300,7390,7390,7390,7390,0
20250109,175100,431308300,7390,7390,7390,7390,0
20250109,175000,431308300,7390,7390,7390,7390,0
20250109,174900,431308300,7390,7390,7390,7390,0
20250109,174800,431308300,7390,7390,7390,7390,0
20250109,174700,431308300,7390,7390,7390,7390,0
20250109,174600,431308300,7390,7390,7390,7390,0
20250109,174500,431308300,7390,7390,7390,7390,0
20250109,174400,431308300,7390,7390,7390,7390,0
20250109,174300,431308300,7390,7390,7390,7390,0
20250109,174200,431308300,7390,7390,7390,7390,0
20250109,174100,431308300,7390,7390,7390,7390,0
20250109,174000,431308300,7390,7390,7390,7390,0
20250109,173900,431308300,7390,7390,7390,7390,0
20250109,173800,431308300,7390,7390,7390,7390,0
20250109,173700,431308300,7390,7390,7390,7390,0
20250109,173600,431308300,7390,7390,7390,7390,0
20250109,173500,431308300,7390,7390,7390,7390,1132
20250109,173400,431308300,7390,7390,7390,7390,0
20250109,173300,431308300,7390,7390,7390,7390,0
20250109,173200,431308300,7390,7390,7390,7390,0
20250109,173100,431308300,7390,7390,7390,7390,0
20250109,173000,431308300,7390,7390,7390,7390,0
20250109,172900,431308300,7390,7390,7390,7390,0
20250109,172800,431308300,7390,7390,7390,7390,0
20250109,172700,431308300,7390,7390,7390,7390,0
20250109,172600,431308300,7390,7390,7390,7390,0
20250109,172500,431308300,7390,7390,7390,7390,0
20250109,172400,431308300,7390,7390,7390,7390,0
20250109,172300,431308300,7390,7390,7390,7390,0
20250109,172200,431308300,7390,7390,7390,7390,0
20250109,172100,431308300,7390,7390,7390,7390,0
20250109,172000,431308300,7390,7390,7390,7390,0
20250109,171900,431308300,7390,7390,7390,7390,0
20250109,171800,431308300,7390,7390,7390,7390,0
20250109,171700,431308300,7390,7390,7390,7390,0
20250109,171600,431308300,7390,7390,7390,7390,0
20250109,171500,431308300,7390,7390,7390,7390,0
20250109,171400,431308300,7390,7390,7390,7390,0
20250109,171300,431308300,7390,7390,7390,7390,0
20250109,171200,431308300,7390,7390,7390,7390,0
20250109,171100,431308300,7390,7390,7390,7390,0
20250109,171000,431308300,7390,7390,7390,7390,0
20250109,170900,431308300,7390,7390,7390,7390,0
20250109,170800,431308300,7390,7390,7390,7390,0
20250109,170700,431308300,7390,7390,7390,7390,0
20250109,170600,431308300,7390,7390,7390,7390,0
20250109,170500,431308300,7390,7390,7390,7390,1132
20250109,170400,431308300,7390,7390,7390,7390,0
20250109,170300,431308300,7390,7390,7390,7390,0
20250109,170200,431308300,7390,7390,7390,7390,0
20250109,170100,431308300,7390,7390,7390,7390,0
20250109,170000,431308300,7390,7390,7390,7390,0
20250109,165900,431308300,7390,7390,7390,7390,0
20250109,165800,431308300,7390,7390,7390,7390,0
20250109,165700,431308300,7390,7390,7390,7390,0
20250109,165600,431308300,7390,7390,7390,7390,0
20250109,165500,431308300,7390,7390,7390,7390,0
20250109,165400,431308300,7390,7390,7390,7390,0
20250109,165300,431308300,7390,7390,7390,7390,0
20250109,165200,431308300,7390,7390,7390,7390,0
20250109,165100,431308300,7390,7390,7390,7390,0
20250109,165000,431308300,7390,7390,7390,7390,0
20250109,164900,431308300,7390,7390,7390,7390,0
20250109,164800,431308300,7390,7390,7390,7390,0
20250109,164700,431308300,7390,7390,7390,7390,0
20250109,164600,431308300,7390,7390,7390,7390,0
20250109,164500,431308300,7390,7390,7390,7390,0
20250109,164400,431308300,7390,7390,7390,7390,0
20250109,164300,431308300,7390,7390,7390,7390,0
20250109,164200,431308300,7390,7390,7390,7390,0
20250109,164100,431308300,7390,7390,7390,7390,0
20250109,164000,431308300,7390,7390,7390,7390,0
20250109,163900,431308300,7390,7390,7390,7390,0
20250109,163800,431308300,7390,7390,7390,7390,0
20250109,163700,431308300,7390,7390,7390,7390,0
20250109,163600,431308300,7390,7390,7390,7390,0
20250109,163500,431308300,7390,7390,7390,7390,1132
20250109,163400,431308300,7390,7390,7390,7390,0
20250109,163300,431308300,7390,7390,7390,7390,0
20250109,163200,431308300,7390,7390,7390,7390,0
20250109,163100,431308300,7390,7390,7390,7390,0
20250109,163000,431308300,7390,7390,7390,7390,0
20250109,162900,431308300,7390,7390,7390,7390,0
20250109,162800,431308300,7390,7390,7390,7390,0
20250109,162700,431308300,7390,7390,7390,7390,0
20250109,162600,431308300,7390,7390,7390,7390,0
20250109,162500,431308300,7390,7390,7390,7390,0
20250109,162400,431308300,7390,7390,7390,7390,0
20250109,162300,431308300,7390,7390,7390,7390,0
20250109,162200,431308300,7390,7390,7390,7390,0
20250109,162100,431308300,7390,7390,7390,7390,0
20250109,162000,431308300,7390,7390,7390,7390,0
20250109,161900,431308300,7390,7390,7390,7390,0
20250109,161800,431308300,7390,7390,7390,7390,0
20250109,161700,431308300,7390,7390,7390,7390,0
20250109,161600,431308300,7390,7390,7390,7390,0
20250109,161500,431308300,7390,7390,7390,7390,0
20250109,161400,431308300,7390,7390,7390,7390,0
20250109,161300,431308300,7390,7390,7390,7390,0
20250109,161200,431308300,7390,7390,7390,7390,0
20250109,161100,431308300,7390,7390,7390,7390,0
20250109,161000,431308300,7390,7390,7390,7390,0
20250109,160900,431308300,7390,7390,7390,7390,0
20250109,160800,431308300,7390,7390,7390,7390,0
20250109,160700,431308300,7390,7390,7390,7390,0
20250109,160600,431308300,7390,7390,7390,7390,0
20250109,160500,431308300,7390,7390,7390,7390,1132
20250109,160400,431308300,7390,7390,7390,7390,0
20250109,160300,431308300,7390,7390,7390,7390,0
20250109,160200,431308300,7390,7390,7390,7390,0
20250109,160100,431308300,7390,7390,7390,7390,0
20250109,160000,431308300,7390,7390,7390,7390,0
20250109,155900,431308300,7390,7390,7390,7390,0
20250109,155800,431308300,7390,7390,7390,7390,0
20250109,155700,431308300,7390,7390,7390,7390,0
20250109,155600,431308300,7390,7390,7390,7390,0
20250109,155500,431308300,7390,7390,7390,7390,0
20250109,155400,431308300,7390,7390,7390,7390,0
20250109,155300,431308300,7390,7390,7390,7390,0
20250109,155200,431308300,7390,7390,7390,7390,0
20250109,155100,431308300,7390,7390,7390,7390,0
20250109,155000,431308300,7390,7390,7390,7390,0
20250109,154900,431308300,7390,7390,7390,7390,0
20250109,154800,431308300,7390,7390,7390,7390,0
20250109,154700,431308300,7390,7390,7390,7390,0
20250109,154600,431308300,7390,7390,7390,7390,0
20250109,154500,431308300,7390,7390,7390,7390,0
20250109,154400,431308300,7390,7390,7390,7390,0
20250109,154300,431308300,7390,7390,7390,7390,0
20250109,154200,431308300,7390,7390,7390,7390,0
20250109,154100,431308300,7390,7390,7390,7390,0
20250109,154000,431308300,7390,7390,7390,7390,0
20250109,153900,431308300,7390,7390,7390,7390,0
20250109,153800,431308300,7390,7390,7390,7390,0
20250109,153700,431308300,7390,7390,7390,7390,0
20250109,153600,431308300,7390,7390,7390,7390,0
20250109,153500,431308300,7390,7390,7390,7390,1132
20250109,153400,431308300,7390,7390,7390,7390,0
20250109,153300,431308300,7390,7390,7390,7390,0
20250109,153200,431308300,7390,7390,7390,7390,0
20250109,153100,431308300,7390,7390,7390,7390,0
20250109,153000,431308300,7390,7390,7390,7390,1132
20250109,152900,422942820,7390,7390,7390,7390,0
20250109,152800,422942820,7390,7390,7390,7390,0
20250109,152700,422942820,7390,7390,7390,7390,0
20250109,152600,422942820,7390,7390,7390,7390,0
20250109,152500,422942820,7390,7390,7390,7390,0
20250109,152400,422942820,7390,7390,7390,7390,0
20250109,152300,422942820,7390,7390,7390,7390,0
20250109,152200,422942820,7390,7390,7390,7390,0
20250109,152100,422942820,7390,7390,7390,7390,0
20250109,152000,422942820,7390,7390,7390,7390,0
20250109,151900,422942820,7390,7390,7390,7390,1302
20250109,151800,413321040,7380,7380,7380,7380,120
20250109,151700,412435440,7380,7390,7390,7380,197
20250109,151600,410981080,7380,7380,7380,7380,0
20250109,151500,410981080,7380,7380,7380,7380,13
20250109,151400,410885140,7380,7380,7380,7380,170
20250109,151300,409630540,7380,7380,7380,7380,422
20250109,151200,406516180,7390,7380,7390,7380,594
20250109,151100,402126700,7380,7380,7380,7380,10
20250109,151000,402052900,7370,7370,7370,7370,502
20250109,150900,398353160,7390,7390,7390,7390,0
20250109,150800,398353160,7390,7390,7390,7390,0
20250109,150700,398353160,7390,7390,7390,7390,68
20250109,150600,397850640,7380,7380,7380,7380,0
20250109,150500,397850640,7380,7380,7380,7380,0
20250109,150400,397850640,7380,7380,7380,7380,164
20250109,150300,396640320,7380,7380,7380,7380,184
20250109,150200,395282400,7380,7380,7380,7380,130
20250109,150100,394323000,7380,7390,7400,7380,63
20250109,150000,393857360,7400,7380,7400,7380,321
20250109,145900,391485600,7380,7380,7380,7380,23
20250109,145800,391315860,7380,7380,7380,7380,94
20250109,145700,390622140,7390,7380,7390,7380,40
20250109,145600,390326640,7380,7380,7380,7380,500
20250109,145500,386636640,7380,7390,7400,7380,513
20250109,145400,382841740,7390,7380,7390,7380,91
20250109,145300,382169690,7380,7370,7380,7370,591
20250109,145200,377812090,7370,7360,7370,7360,335
20250109,145100,375346230,7360,7360,7360,7360,0
20250109,145000,375346230,7360,7360,7360,7360,8
20250109,144900,375287350,7350,7350,7350,7350,0
20250109,144800,375287350,7350,7350,7350,7350,0
20250109,144700,375287350,7350,7350,7350,7350,0
20250109,144600,375287350,7350,7350,7350,7350,0
20250109,144500,375287350,7350,7350,7350,7350,136
20250109,144400,374287750,7360,7360,7360,7360,2
20250109,144300,374273030,7340,7340,7340,7340,1
20250109,144200,374265690,7350,7340,7350,7340,521
20250109,144100,370437040,7340,7340,7340,7340,206
20250109,144000,368925000,7340,7340,7340,7340,151
20250109,143900,367816660,7350,7350,7350,7350,1
20250109,143800,367809310,7350,7350,7350,7350,49
20250109,143700,367449160,7340,7340,7340,7340,0
20250109,143600,367449160,7340,7340,7340,7340,8
20250109,143500,367390440,7330,7330,7330,7330,9
20250109,143400,367324470,7340,7340,7340,7340,2
20250109,143300,367309790,7340,7340,7340,7340,175
20250109,143200,366025290,7340,7340,7340,7340,20
20250109,143100,365878490,7360,7360,7360,7360,0
20250109,143000,365878490,7360,7360,7360,7360,0
20250109,142900,365878490,7360,7360,7360,7360,168
20250109,142800,364642010,7360,7360,7360,7360,0
20250109,142700,364642010,7360,7360,7360,7360,0
20250109,142600,364642010,7360,7350,7360,7350,335
20250109,142500,362179640,7340,7350,7350,7340,113
20250109,142400,361350090,7350,7350,7350,7350,40
20250109,142300,361056090,7350,7350,7350,7350,40
20250109,142200,360762090,7350,7340,7350,7340,1337
20250109,142100,350941800,7340,7340,7340,7340,1
20250109,142000,350934460,7340,7340,7340,7340,70
20250109,141900,350420660,7340,7340,7340,7340,0
20250109,141800,350420660,7340,7340,7340,7340,9
20250109,141700,350354600,7340,7340,7340,7340,100
20250109,141600,349620600,7340,7340,7340,7340,13
20250109,141500,349525180,7340,7340,7340,7340,0
20250109,141400,349525180,7340,7340,7340,7340,1
20250109,141300,349517840,7340,7340,7340,7340,1
20250109,141200,349510500,7340,7340,7340,7340,23
20250109,141100,349341680,7340,7290,7340,7290,4
20250109,141000,349312420,7320,7320,7320,7320,200
20250109,140900,347848420,7300,7300,7300,7300,0
20250109,140800,347848420,7300,7300,7300,7300,600
20250109,140700,343468420,7300,7300,7300,7300,0
20250109,140600,343468420,7300,7300,7300,7300,30
20250109,140500,343249420,7320,7320,7320,7320,0
20250109,140400,343249420,7320,7320,7320,7320,77
20250109,140300,342685780,7320,7330,7330,7320,359
20250109,140200,340054900,7300,7310,7310,7300,170
20250109,140100,338812400,7310,7310,7310,7310,0
20250109,140000,338812400,7310,7310,7310,7310,100
20250109,135900,338081400,7340,7310,7340,7310,208
20250109,135800,336557920,7310,7310,7310,7310,0
20250109,135700,336557920,7310,7310,7310,7310,0
20250109,135600,336557920,7310,7310,7310,7310,14
20250109,135500,336455580,7300,7290,7310,7290,380
20250109,135400,333684220,7290,7290,7290,7290,0
20250109,135300,333684220,7290,7280,7290,7280,5
20250109,135200,333647780,7290,7290,7290,7290,207
20250109,135100,332138750,7280,7280,7280,7280,0
20250109,135000,332138750,7280,7280,7280,7280,0
20250109,134900,332138750,7280,7280,7280,7280,500
20250109,134800,328498750,7290,7290,7290,7290,1185
20250109,134700,319860100,7290,7290,7290,7290,0
20250109,134600,319860100,7290,7290,7290,7290,0
20250109,134500,319860100,7290,7290,7290,7290,0
20250109,134400,319860100,7290,7290,7290,7290,0
20250109,134300,319860100,7290,7290,7290,7290,0
20250109,134200,319860100,7290,7290,7290,7290,0
20250109,134100,319860100,7290,7290,7290,7290,100
20250109,134000,319131100,7290,7290,7290,7290,100
20250109,133900,318402100,7290,7290,7290,7290,0
20250109,133800,318402100,7290,7300,7300,7290,30
20250109,133700,318183200,7290,7290,7290,7290,0
20250109,133600,318183200,7290,7290,7290,7290,0
20250109,133500,318183200,7290,7290,7290,7290,200
20250109,133400,316725200,7290,7290,7290,7290,0
20250109,133300,316725200,7290,7290,7290,7290,139
20250109,133200,315711890,7290,7290,7290,7290,0
20250109,133100,315711890,7290,7290,7290,7290,2
20250109,133000,315697310,7290,7290,7290,7290,110
20250109,132900,314895410,7290,7290,7290,7290,128
20250109,132800,313962290,7280,7290,7290,7280,379
20250109,132700,311199480,7290,7300,7300,7290,701
20250109,132600,306082510,7310,7310,7310,7310,0
20250109,132500,306082510,7310,7310,7310,7310,0
20250109,132400,306082510,7310,7310,7310,7310,304
20250109,132300,303860270,7310,7310,7310,7310,204
20250109,132200,302369030,7310,7330,7330,7310,7
20250109,132100,302317760,7310,7320,7320,7310,787
20250109,132000,296564710,7320,7320,7320,7320,39
20250109,131900,296279230,7340,7340,7340,7340,4
20250109,131800,296249870,7340,7340,7340,7340,0
20250109,131700,296249870,7340,7330,7340,7330,135
20250109,131600,295259000,7330,7330,7330,7330,0
20250109,131500,295259000,7330,7330,7330,7330,10
20250109,131400,295185700,7340,7340,7340,7340,0
20250109,131300,295185700,7340,7320,7340,7320,5
20250109,131200,295149080,7320,7320,7320,7320,0
20250109,131100,295149080,7320,7320,7320,7320,96
20250109,131000,294446360,7330,7330,7330,7330,0
20250109,130900,294446360,7330,7330,7330,7330,285
20250109,130800,292357310,7320,7310,7320,7310,173
20250109,130700,291091150,7310,7310,7310,7310,579
20250109,130600,286858660,7310,7310,7310,7310,4
20250109,130500,286829420,7290,7290,7290,7290,0
20250109,130400,286829420,7290,7290,7290,7290,0
20250109,130300,286829420,7290,7300,7300,7290,23
20250109,130200,286661710,7300,7310,7310,7300,247
20250109,130100,284858560,7300,7290,7300,7290,293
20250109,130000,282720620,7290,7290,7290,7290,4
20250109,125900,282691460,7290,7290,7290,7290,0
20250109,125800,282691460,7290,7290,7290,7290,28
20250109,125700,282487340,7290,7290,7290,7290,10
20250109,125600,282414440,7290,7290,7290,7290,0
20250109,125500,282414440,7290,7290,7290,7290,0
20250109,125400,282414440,7290,7290,7290,7290,0
20250109,125300,282414440,7290,7290,7290,7290,0
20250109,125200,282414440,7290,7290,7290,7290,0
20250109,125100,282414440,7290,7290,7290,7290,0
20250109,125000,282414440,7290,7290,7290,7290,1277
20250109,124900,273105110,7290,7290,7290,7290,0
20250109,124800,273105110,7290,7290,7290,7290,0
20250109,124700,273105110,7290,7290,7290,7290,0
20250109,124600,273105110,7290,7290,7290,7290,18
20250109,124500,272973890,7290,7290,7290,7290,3
20250109,124400,272952020,7290,7290,7290,7290,2
20250109,124300,272937440,7300,7300,7300,7300,0
20250109,124200,272937440,7300,7280,7300,7280,1505
20250109,124100,261966700,7270,7270,7270,7270,700
20250109,124000,256877700,7270,7270,7270,7270,0
20250109,123900,256877700,7270,7270,7270,7270,30
20250109,123800,256659600,7270,7270,7270,7270,0
20250109,123700,256659600,7270,7270,7270,7270,0
20250109,123600,256659600,7270,7270,7270,7270,28
20250109,123500,256456040,7290,7290,7290,7290,0
20250109,123400,256456040,7290,7290,7290,7290,10
20250109,123300,256383140,7290,7290,7290,7290,237
20250109,123200,254655410,7280,7280,7280,7280,100
20250109,123100,253927410,7280,7280,7280,7280,278
20250109,123000,251903570,7290,7290,7290,7290,20
20250109,122900,251757770,7290,7290,7290,7290,2
20250109,122800,251743190,7290,7290,7290,7290,1
20250109,122700,251735900,7280,7280,7280,7280,0
20250109,122600,251735900,7280,7280,7280,7280,20
20250109,122500,251590300,7280,7280,7280,7280,0
20250109,122400,251590300,7280,7280,7280,7280,0
20250109,122300,251590300,7280,7280,7280,7280,0
20250109,122200,251590300,7280,7290,7290,7280,361
20250109,122100,248961240,7290,7290,7290,7290,1
20250109,122000,248953950,7290,7290,7290,7290,0
20250109,121900,248953950,7290,7290,7290,7290,5
20250109,121800,248917500,7290,7290,7290,7290,0
20250109,121700,248917500,7290,7290,7290,7290,44
20250109,121600,248596740,7290,7300,7300,7290,261
20250109,121500,246691790,7280,7290,7290,7280,21
20250109,121400,246538900,7300,7300,7300,7300,0
20250109,121300,246538900,7300,7300,7300,7300,1
20250109,121200,246531600,7290,7290,7290,7290,0
20250109,121100,246531600,7290,7290,7290,7290,3
20250109,121000,246509730,7290,7290,7290,7290,12
20250109,120900,246422250,7280,7280,7280,7280,11
20250109,120800,246342170,7270,7270,7270,7270,91
20250109,120700,245680600,7260,7260,7260,7260,600
20250109,120600,241324600,7260,7260,7260,7260,0
20250109,120500,241324600,7260,7260,7260,7260,0
20250109,120400,241324600,7260,7260,7260,7260,1
20250109,120300,241317340,7250,7250,7250,7250,0
20250109,120200,241317340,7250,7250,7250,7250,50
20250109,120100,240954840,7250,7250,7250,7250,0
20250109,120000,240954840,7250,7250,7250,7250,0
20250109,115900,240954840,7250,7250,7250,7250,0
20250109,115800,240954840,7250,7250,7250,7250,0
20250109,115700,240954840,7250,7250,7250,7250,0
20250109,115600,240954840,7250,7250,7250,7250,0
20250109,115500,240954840,7250,7270,7270,7250,33
20250109,115400,240715010,7260,7260,7260,7260,120
20250109,115300,239843810,7260,7260,7260,7260,0
20250109,115200,239843810,7260,7260,7260,7260,0
20250109,115100,239843810,7260,7260,7260,7260,0
20250109,115000,239843810,7260,7260,7260,7260,0
20250109,114900,239843810,7260,7250,7260,7230,306
20250109,114800,237625410,7230,7230,7230,7230,0
20250109,114700,237625410,7230,7230,7230,7230,230
20250109,114600,235962510,7230,7230,7230,7230,0
20250109,114500,235962510,7230,7230,7230,7230,0
20250109,114400,235962510,7230,7230,7230,7230,0
20250109,114300,235962510,7230,7230,7230,7230,22
20250109,114200,235803450,7230,7230,7230,7230,9
20250109,114100,235738380,7230,7230,7230,7230,0
20250109,114000,235738380,7230,7230,7230,7230,0
20250109,113900,235738380,7230,7230,7230,7230,0
20250109,113800,235738380,7230,7230,7230,7230,0
20250109,113700,235738380,7230,7230,7230,7230,200
20250109,113600,234292380,7230,7230,7230,7230,11
20250109,113500,234212850,7230,7230,7230,7230,100
20250109,113400,233489850,7230,7230,7230,7230,0
20250109,113300,233489850,7230,7230,7230,7230,1
20250109,113200,233482620,7250,7250,7250,7250,0
20250109,113100,233482620,7250,7250,7250,7250,167
20250109,113000,232271870,7250,7250,7250,7250,0
20250109,112900,232271870,7250,7230,7250,7220,301
20250109,112800,230098430,7230,7230,7230,7230,0
20250109,112700,230098430,7230,7230,7230,7230,100
20250109,112600,229375430,7250,7250,7250,7250,0
20250109,112500,229375430,7250,7250,7250,7250,10
20250109,112400,229302930,7230,7230,7230,7230,0
20250109,112300,229302930,7230,7230,7230,7230,1
20250109,112200,229295700,7230,7230,7230,7230,0
20250109,112100,229295700,7230,7230,7230,7230,1
20250109,112000,229288470,7230,7230,7230,7230,1
20250109,111900,229281240,7230,7230,7230,7230,179
20250109,111800,227987070,7230,7230,7230,7230,0
20250109,111700,227987070,7230,7230,7230,7230,0
20250109,111600,227987070,7230,7230,7230,7230,0
20250109,111500,227987070,7230,7230,7230,7230,30
20250109,111400,227770170,7230,7230,7230,7230,0
20250109,111300,227770170,7230,7230,7230,7230,0
20250109,111200,227770170,7230,7240,7240,7230,253
20250109,111100,225940290,7260,7260,7260,7260,0
20250109,111000,225940290,7260,7260,7260,7260,0
20250109,110900,225940290,7260,7270,7270,7260,66
20250109,110800,225461010,7270,7270,7270,7270,0
20250109,110700,225461010,7270,7270,7270,7270,0
20250109,110600,225461010,7270,7260,7270,7260,28
20250109,110500,225257480,7260,7270,7270,7260,30
20250109,110400,225039480,7260,7260,7260,7260,38
20250109,110300,224763600,7260,7230,7260,7230,234
20250109,110200,223068270,7230,7260,7260,7230,57
20250109,110100,222655350,7260,7260,7260,7260,20
20250109,110000,222510150,7260,7250,7260,7250,108
20250109,105900,221726170,7200,7200,7200,7200,0
20250109,105800,221726170,7200,7250,7250,7200,4028
20250109,105700,192654840,7270,7270,7270,7270,0
20250109,105600,192654840,7270,7270,7270,7270,0
20250109,105500,192654840,7270,7270,7270,7270,0
20250109,105400,192654840,7270,7270,7270,7270,54
20250109,105300,192262260,7270,7270,7270,7270,100
20250109,105200,191535260,7240,7270,7270,7240,63
20250109,105100,191077310,7270,7260,7270,7260,214
20250109,105000,189522030,7270,7270,7270,7270,0
20250109,104900,189522030,7270,7270,7270,7270,0
20250109,104800,189522030,7270,7270,7270,7270,0
20250109,104700,189522030,7270,7270,7270,7270,0
20250109,104600,189522030,7270,7270,7270,7270,1
20250109,104500,189514760,7240,7240,7240,7240,0
20250109,104400,189514760,7240,7240,7240,7240,0
20250109,104300,189514760,7240,7240,7240,7240,0
20250109,104200,189514760,7240,7240,7240,7240,103
20250109,104100,188769040,7240,7240,7240,7240,0
20250109,104000,188769040,7240,7240,7240,7240,135
20250109,103900,187791640,7230,7240,7240,7230,122
20250109,103800,186908770,7280,7280,7280,7280,50
20250109,103700,186544770,7280,7280,7280,7280,0
20250109,103600,186544770,7280,7250,7280,7250,2
20250109,103500,186530240,7280,7250,7280,7250,27
20250109,103400,186333990,7250,7250,7250,7250,30
20250109,103300,186116490,7240,7240,7240,7240,4
20250109,103200,186087530,7240,7240,7240,7240,0
20250109,103100,186087530,7240,7240,7240,7240,40
20250109,103000,185797930,7240,7240,7240,7240,0
20250109,102900,185797930,7240,7240,7240,7240,0
20250109,102800,185797930,7240,7240,7240,7240,0
20250109,102700,185797930,7240,7240,7240,7240,161
20250109,102600,184632290,7260,7260,7260,7260,0
20250109,102500,184632290,7260,7260,7260,7260,147
20250109,102400,183565070,7260,7260,7260,7260,353
20250109,102300,181002290,7240,7240,7240,7240,0
20250109,102200,181002290,7240,7240,7240,7240,27
20250109,102100,180806810,7240,7240,7240,7240,0
20250109,102000,180806810,7240,7240,7240,7240,121
20250109,101900,179930770,7240,7240,7240,7240,2
20250109,101800,179916290,7240,7250,7250,7240,145
20250109,101700,178865900,7250,7250,7250,7250,91
20250109,101600,178206150,7250,7250,7250,7250,0
20250109,101500,178206150,7250,7250,7250,7250,0
20250109,101400,178206150,7250,7240,7250,7240,211
20250109,101300,176678320,7210,7210,7210,7210,0
20250109,101200,176678320,7210,7210,7210,7210,14
20250109,101100,176577380,7240,7240,7240,7240,0
20250109,101000,176577380,7240,7230,7240,7230,198
20250109,100900,175145830,7230,7230,7230,7230,2
20250109,100800,175131370,7230,7230,7230,7230,0
20250109,100700,175131370,7230,7230,7230,7230,5
20250109,100600,175095220,7230,7230,7230,7230,9
20250109,100500,175030150,7230,7230,7230,7230,1
20250109,100400,175022920,7210,7210,7210,7210,253
20250109,100300,173198790,7210,7210,7210,7210,0
20250109,100200,173198790,7210,7210,7230,7210,85
20250109,100100,172585840,7210,7210,7210,7210,401
20250109,100000,169694630,7200,7200,7200,7200,0
20250109,095900,169694630,7200,7200,7200,7200,0
20250109,095800,169694630,7200,7200,7200,7200,0
20250109,095700,169694630,7200,7200,7200,7200,32
20250109,095600,169464230,7200,7200,7200,7200,30
20250109,095500,169248230,7190,7190,7200,7190,106
20250109,095400,168486060,7230,7230,7230,7230,200
20250109,095300,167040060,7220,7220,7220,7220,150
20250109,095200,165957060,7220,7220,7220,7220,10
20250109,095100,165884860,7180,7190,7190,7180,1250
20250109,095000,156905870,7220,7190,7220,7190,347
20250109,094900,154401830,7220,7220,7220,7220,11
20250109,094800,154322410,7180,7180,7180,7180,0
20250109,094700,154322410,7180,7180,7180,7180,117
20250109,094600,153482350,7180,7220,7220,7180,3289
20250109,094500,129830400,7200,7200,7200,7200,0
20250109,094400,129830400,7200,7220,7220,7200,21
20250109,094300,129678990,7220,7220,7220,7210,106
20250109,094200,128913910,7220,7220,7220,7220,8
20250109,094100,128856150,7200,7200,7200,7200,100
20250109,094000,128136150,7200,7200,7200,7200,0
20250109,093900,128136150,7200,7210,7210,7200,2513
20250109,093800,110033260,7210,7220,7220,7210,403
20250109,093700,107123800,7220,7230,7230,7220,304
20250109,093600,104927340,7230,7230,7230,7230,20
20250109,093500,104782740,7220,7220,7220,7220,0
20250109,093400,104782740,7220,7220,7220,7220,0
20250109,093300,104782740,7220,7230,7230,7210,2419
20250109,093200,87310000,7240,7240,7240,7240,446
20250109,093100,84080960,7240,7240,7240,7240,80
20250109,093000,83501760,7250,7250,7250,7250,490
20250109,092900,79949260,7250,7250,7250,7250,0
20250109,092800,79949260,7250,7250,7250,7250,426
20250109,092700,76860760,7250,7260,7260,7250,330
20250109,092600,74465160,7260,7260,7260,7260,20
20250109,092500,74319960,7260,7260,7260,7260,150
20250109,092400,73230960,7260,7260,7260,7260,16
20250109,092300,73114800,7260,7260,7260,7260,46
20250109,092200,72780840,7260,7260,7260,7260,0
20250109,092100,72780840,7260,7260,7260,7260,361
20250109,092000,70159980,7260,7260,7260,7260,1
20250109,091900,70152720,7260,7220,7260,7210,2002
20250109,091800,55698250,7220,7230,7230,7220,34
20250109,091700,55452730,7220,7220,7220,7220,0
20250109,091600,55452730,7220,7230,7230,7220,502
20250109,091500,51826540,7230,7230,7230,7230,3
20250109,091400,51804850,7230,7230,7230,7230,5
20250109,091300,51768700,7220,7250,7250,7220,740
20250109,091200,46408790,7250,7250,7250,7250,100
20250109,091100,45683790,7240,7240,7240,7240,0
20250109,091000,45683790,7240,7260,7260,7240,479
20250109,090900,42212150,7240,7240,7240,7240,0
20250109,090800,42212150,7240,7250,7250,7240,100
20250109,090700,41487420,7260,7250,7260,7250,170
20250109,090600,40254910,7280,7280,7280,7280,100
20250109,090500,39526910,7250,7250,7300,7250,386
20250109,090400,36726360,7260,7260,7260,7260,222
20250109,090300,35114640,7270,7270,7270,7270,100
20250109,090200,34387640,7270,7290,7290,7270,2881
20250109,090100,13436850,7300,7330,7340,7300,1537
20250109,090000,2204950,7340,7350,7360,7340,300