KissMeData/034230/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191800,1050377510,9940,9940,9940,9940,2445
20250108,191700,1050377510,9940,9940,9940,9940,0
20250108,191600,1050377510,9940,9940,9940,9940,0
20250108,191500,1050377510,9940,9940,9940,9940,0
20250108,191400,1050377510,9940,9940,9940,9940,0
20250108,191300,1050377510,9940,9940,9940,9940,0
20250108,191200,1050377510,9940,9940,9940,9940,0
20250108,191100,1050377510,9940,9940,9940,9940,0
20250108,191000,1050377510,9940,9940,9940,9940,0
20250108,190900,1050377510,9940,9940,9940,9940,0
20250108,190800,1050377510,9940,9940,9940,9940,0
20250108,190700,1050377510,9940,9940,9940,9940,0
20250108,190600,1050377510,9940,9940,9940,9940,0
20250108,190500,1050377510,9940,9940,9940,9940,0
20250108,190400,1050377510,9940,9940,9940,9940,0
20250108,190300,1050377510,9940,9940,9940,9940,0
20250108,190200,1050377510,9940,9940,9940,9940,0
20250108,190100,1050377510,9940,9940,9940,9940,0
20250108,190000,1050377510,9940,9940,9940,9940,0
20250108,185900,1050377510,9940,9940,9940,9940,0
20250108,185800,1050377510,9940,9940,9940,9940,0
20250108,185700,1050377510,9940,9940,9940,9940,0
20250108,185600,1050377510,9940,9940,9940,9940,0
20250108,185500,1050377510,9940,9940,9940,9940,0
20250108,185400,1050377510,9940,9940,9940,9940,0
20250108,185300,1050377510,9940,9940,9940,9940,0
20250108,185200,1050377510,9940,9940,9940,9940,0
20250108,185100,1050377510,9940,9940,9940,9940,0
20250108,185000,1050377510,9940,9940,9940,9940,0
20250108,184900,1050377510,9940,9940,9940,9940,0
20250108,184800,1050377510,9940,9940,9940,9940,2445
20250108,184700,1050377510,9940,9940,9940,9940,0
20250108,184600,1050377510,9940,9940,9940,9940,0
20250108,184500,1050377510,9940,9940,9940,9940,0
20250108,184400,1050377510,9940,9940,9940,9940,0
20250108,184300,1050377510,9940,9940,9940,9940,0
20250108,184200,1050377510,9940,9940,9940,9940,0
20250108,184100,1050377510,9940,9940,9940,9940,0
20250108,184000,1050377510,9940,9940,9940,9940,0
20250108,183900,1050377510,9940,9940,9940,9940,0
20250108,183800,1050377510,9940,9940,9940,9940,0
20250108,183700,1050377510,9940,9940,9940,9940,0
20250108,183600,1050377510,9940,9940,9940,9940,0
20250108,183500,1050377510,9940,9940,9940,9940,0
20250108,183400,1050377510,9940,9940,9940,9940,0
20250108,183300,1050377510,9940,9940,9940,9940,0
20250108,183200,1050377510,9940,9940,9940,9940,0
20250108,183100,1050377510,9940,9940,9940,9940,0
20250108,183000,1050377510,9940,9940,9940,9940,0
20250108,182900,1050377510,9940,9940,9940,9940,0
20250108,182800,1050377510,9940,9940,9940,9940,0
20250108,182700,1050377510,9940,9940,9940,9940,0
20250108,182600,1050377510,9940,9940,9940,9940,0
20250108,182500,1050377510,9940,9940,9940,9940,0
20250108,182400,1050377510,9940,9940,9940,9940,0
20250108,182300,1050377510,9940,9940,9940,9940,0
20250108,182200,1050377510,9940,9940,9940,9940,0
20250108,182100,1050377510,9940,9940,9940,9940,0
20250108,182000,1050377510,9940,9940,9940,9940,0
20250108,181900,1050377510,9940,9940,9940,9940,0
20250108,181800,1050377510,9940,9940,9940,9940,2445
20250108,181700,1050377510,9940,9940,9940,9940,0
20250108,181600,1050377510,9940,9940,9940,9940,0
20250108,181500,1050377510,9940,9940,9940,9940,0
20250108,181400,1050377510,9940,9940,9940,9940,0
20250108,181300,1050377510,9940,9940,9940,9940,0
20250108,181200,1050377510,9940,9940,9940,9940,0
20250108,181100,1050377510,9940,9940,9940,9940,0
20250108,181000,1050377510,9940,9940,9940,9940,0
20250108,180900,1050377510,9940,9940,9940,9940,0
20250108,180800,1050377510,9940,9940,9940,9940,0
20250108,180700,1050377510,9940,9940,9940,9940,0
20250108,180600,1050377510,9940,9940,9940,9940,0
20250108,180500,1050377510,9940,9940,9940,9940,0
20250108,180400,1050377510,9940,9940,9940,9940,0
20250108,180300,1050377510,9940,9940,9940,9940,0
20250108,180200,1050377510,9940,9940,9940,9940,0
20250108,180100,1050377510,9940,9940,9940,9940,0
20250108,180000,1050377510,9940,9940,9940,9940,0
20250108,175900,1050377510,9940,9940,9940,9940,0
20250108,175800,1050377510,9940,9940,9940,9940,0
20250108,175700,1050377510,9940,9940,9940,9940,0
20250108,175600,1050377510,9940,9940,9940,9940,0
20250108,175500,1050377510,9940,9940,9940,9940,0
20250108,175400,1050377510,9940,9940,9940,9940,0
20250108,175300,1050377510,9940,9940,9940,9940,0
20250108,175200,1050377510,9940,9940,9940,9940,0
20250108,175100,1050377510,9940,9940,9940,9940,0
20250108,175000,1050377510,9940,9940,9940,9940,0
20250108,174900,1050377510,9940,9940,9940,9940,0
20250108,174800,1050377510,9940,9940,9940,9940,2445
20250108,174700,1050377510,9940,9940,9940,9940,0
20250108,174600,1050377510,9940,9940,9940,9940,0
20250108,174500,1050377510,9940,9940,9940,9940,0
20250108,174400,1050377510,9940,9940,9940,9940,0
20250108,174300,1050377510,9940,9940,9940,9940,0
20250108,174200,1050377510,9940,9940,9940,9940,0
20250108,174100,1050377510,9940,9940,9940,9940,0
20250108,174000,1050377510,9940,9940,9940,9940,0
20250108,173900,1050377510,9940,9940,9940,9940,0
20250108,173800,1050377510,9940,9940,9940,9940,0
20250108,173700,1050377510,9940,9940,9940,9940,0
20250108,173600,1050377510,9940,9940,9940,9940,0
20250108,173500,1050377510,9940,9940,9940,9940,0
20250108,173400,1050377510,9940,9940,9940,9940,0
20250108,173300,1050377510,9940,9940,9940,9940,0
20250108,173200,1050377510,9940,9940,9940,9940,0
20250108,173100,1050377510,9940,9940,9940,9940,0
20250108,173000,1050377510,9940,9940,9940,9940,0
20250108,172900,1050377510,9940,9940,9940,9940,0
20250108,172800,1050377510,9940,9940,9940,9940,0
20250108,172700,1050377510,9940,9940,9940,9940,0
20250108,172600,1050377510,9940,9940,9940,9940,0
20250108,172500,1050377510,9940,9940,9940,9940,0
20250108,172400,1050377510,9940,9940,9940,9940,0
20250108,172300,1050377510,9940,9940,9940,9940,0
20250108,172200,1050377510,9940,9940,9940,9940,0
20250108,172100,1050377510,9940,9940,9940,9940,0
20250108,172000,1050377510,9940,9940,9940,9940,0
20250108,171900,1050377510,9940,9940,9940,9940,0
20250108,171800,1050377510,9940,9940,9940,9940,2445
20250108,171700,1050377510,9940,9940,9940,9940,0
20250108,171600,1050377510,9940,9940,9940,9940,0
20250108,171500,1050377510,9940,9940,9940,9940,0
20250108,171400,1050377510,9940,9940,9940,9940,0
20250108,171300,1050377510,9940,9940,9940,9940,0
20250108,171200,1050377510,9940,9940,9940,9940,0
20250108,171100,1050377510,9940,9940,9940,9940,0
20250108,171000,1050377510,9940,9940,9940,9940,0
20250108,170900,1050377510,9940,9940,9940,9940,0
20250108,170800,1050377510,9940,9940,9940,9940,0
20250108,170700,1050377510,9940,9940,9940,9940,0
20250108,170600,1050377510,9940,9940,9940,9940,0
20250108,170500,1050377510,9940,9940,9940,9940,0
20250108,170400,1050377510,9940,9940,9940,9940,0
20250108,170300,1050377510,9940,9940,9940,9940,0
20250108,170200,1050377510,9940,9940,9940,9940,0
20250108,170100,1050377510,9940,9940,9940,9940,0
20250108,170000,1050377510,9940,9940,9940,9940,0
20250108,165900,1050377510,9940,9940,9940,9940,0
20250108,165800,1050377510,9940,9940,9940,9940,0
20250108,165700,1050377510,9940,9940,9940,9940,0
20250108,165600,1050377510,9940,9940,9940,9940,0
20250108,165500,1050377510,9940,9940,9940,9940,0
20250108,165400,1050377510,9940,9940,9940,9940,0
20250108,165300,1050377510,9940,9940,9940,9940,0
20250108,165200,1050377510,9940,9940,9940,9940,0
20250108,165100,1050377510,9940,9940,9940,9940,0
20250108,165000,1050377510,9940,9940,9940,9940,0
20250108,164900,1050377510,9940,9940,9940,9940,0
20250108,164800,1050377510,9940,9940,9940,9940,2445
20250108,164700,1050377510,9940,9940,9940,9940,0
20250108,164600,1050377510,9940,9940,9940,9940,0
20250108,164500,1050377510,9940,9940,9940,9940,0
20250108,164400,1050377510,9940,9940,9940,9940,0
20250108,164300,1050377510,9940,9940,9940,9940,0
20250108,164200,1050377510,9940,9940,9940,9940,0
20250108,164100,1050377510,9940,9940,9940,9940,0
20250108,164000,1050377510,9940,9940,9940,9940,0
20250108,163900,1050377510,9940,9940,9940,9940,0
20250108,163800,1050377510,9940,9940,9940,9940,0
20250108,163700,1050377510,9940,9940,9940,9940,0
20250108,163600,1050377510,9940,9940,9940,9940,0
20250108,163500,1050377510,9940,9940,9940,9940,0
20250108,163400,1050377510,9940,9940,9940,9940,0
20250108,163300,1050377510,9940,9940,9940,9940,0
20250108,163200,1050377510,9940,9940,9940,9940,0
20250108,163100,1050377510,9940,9940,9940,9940,0
20250108,163000,1050377510,9940,9940,9940,9940,0
20250108,162900,1050377510,9940,9940,9940,9940,0
20250108,162800,1050377510,9940,9940,9940,9940,0
20250108,162700,1050377510,9940,9940,9940,9940,0
20250108,162600,1050377510,9940,9940,9940,9940,0
20250108,162500,1050377510,9940,9940,9940,9940,0
20250108,162400,1050377510,9940,9940,9940,9940,0
20250108,162300,1050377510,9940,9940,9940,9940,0
20250108,162200,1050377510,9940,9940,9940,9940,0
20250108,162100,1050377510,9940,9940,9940,9940,0
20250108,162000,1050377510,9940,9940,9940,9940,0
20250108,161900,1050377510,9940,9940,9940,9940,0
20250108,161800,1050377510,9940,9940,9940,9940,2445
20250108,161700,1050377510,9940,9940,9940,9940,0
20250108,161600,1050377510,9940,9940,9940,9940,0
20250108,161500,1050377510,9940,9940,9940,9940,0
20250108,161400,1050377510,9940,9940,9940,9940,0
20250108,161300,1050377510,9940,9940,9940,9940,0
20250108,161200,1050377510,9940,9940,9940,9940,0
20250108,161100,1050377510,9940,9940,9940,9940,0
20250108,161000,1050377510,9940,9940,9940,9940,0
20250108,160900,1050377510,9940,9940,9940,9940,0
20250108,160800,1050377510,9940,9940,9940,9940,0
20250108,160700,1050377510,9940,9940,9940,9940,0
20250108,160600,1050377510,9940,9940,9940,9940,0
20250108,160500,1050377510,9940,9940,9940,9940,0
20250108,160400,1050377510,9940,9940,9940,9940,0
20250108,160300,1050377510,9940,9940,9940,9940,0
20250108,160200,1050377510,9940,9940,9940,9940,0
20250108,160100,1050377510,9940,9940,9940,9940,0
20250108,160000,1050377510,9940,9940,9940,9940,0
20250108,155900,1050377510,9940,9940,9940,9940,0
20250108,155800,1050377510,9940,9940,9940,9940,0
20250108,155700,1050377510,9940,9940,9940,9940,0
20250108,155600,1050377510,9940,9940,9940,9940,0
20250108,155500,1050377510,9940,9940,9940,9940,0
20250108,155400,1050377510,9940,9940,9940,9940,0
20250108,155300,1050377510,9940,9940,9940,9940,0
20250108,155200,1050377510,9940,9940,9940,9940,0
20250108,155100,1050377510,9940,9940,9940,9940,0
20250108,155000,1050377510,9940,9940,9940,9940,0
20250108,154900,1050377510,9940,9940,9940,9940,0
20250108,154800,1050377510,9940,9940,9940,9940,2445
20250108,154700,1050377510,9940,9940,9940,9940,0
20250108,154600,1050377510,9940,9940,9940,9940,0
20250108,154500,1050377510,9940,9940,9940,9940,0
20250108,154400,1050377510,9940,9940,9940,9940,0
20250108,154300,1050377510,9940,9940,9940,9940,0
20250108,154200,1050377510,9940,9940,9940,9940,0
20250108,154100,1050377510,9940,9940,9940,9940,0
20250108,154000,1050377510,9940,9940,9940,9940,0
20250108,153900,1050377510,9940,9940,9940,9940,0
20250108,153800,1050377510,9940,9940,9940,9940,0
20250108,153700,1050377510,9940,9940,9940,9940,0
20250108,153600,1050377510,9940,9940,9940,9940,0
20250108,153500,1050377510,9940,9940,9940,9940,0
20250108,153400,1050377510,9940,9940,9940,9940,0
20250108,153300,1050377510,9940,9940,9940,9940,0
20250108,153200,1050377510,9940,9940,9940,9940,0
20250108,153100,1050377510,9940,9940,9940,9940,0
20250108,153000,1050377510,9940,9940,9940,9940,2445
20250108,152900,1026074210,9940,9940,9940,9940,0
20250108,152800,1026074210,9940,9940,9940,9940,0
20250108,152700,1026074210,9940,9940,9940,9940,0
20250108,152600,1026074210,9940,9940,9940,9940,0
20250108,152500,1026074210,9940,9940,9940,9940,0
20250108,152400,1026074210,9940,9940,9940,9940,0
20250108,152300,1026074210,9940,9940,9940,9940,0
20250108,152200,1026074210,9940,9940,9940,9940,0
20250108,152100,1026074210,9940,9940,9940,9940,0
20250108,152000,1026074210,9940,9940,9940,9940,0
20250108,151900,1026074210,9940,9940,9940,9940,506
20250108,151800,1021044570,9930,9930,9930,9930,328
20250108,151700,1017787530,9930,9950,9950,9930,1830
20250108,151600,999612910,9950,9950,9950,9950,6
20250108,151500,999553210,9950,9950,9950,9940,139
20250108,151400,998171160,9950,9940,9950,9940,22
20250108,151300,997952280,9940,9950,9950,9930,674
20250108,151200,991251240,9930,9950,9950,9930,1818
20250108,151100,973186530,9950,9960,9960,9940,1507
20250108,151000,958205720,9960,9960,9970,9950,835
20250108,150900,949893700,9960,9960,9960,9960,20
20250108,150800,949694500,9960,9960,9960,9960,11
20250108,150700,949584940,9960,9960,9960,9950,1680
20250108,150600,932852250,9960,9950,9960,9950,532
20250108,150500,927557740,9940,9950,9950,9940,1576
20250108,150400,911878940,9950,9960,9960,9950,41
20250108,150300,911470780,9960,9960,9960,9960,34
20250108,150200,911132140,9960,9960,9960,9960,31
20250108,150100,910823380,9960,9960,9960,9960,43
20250108,150000,910395100,9960,9960,9960,9950,102
20250108,145900,909379280,9960,9970,9970,9960,283
20250108,145800,906560360,9970,9970,9970,9970,38
20250108,145700,906181500,9970,9970,9970,9970,105
20250108,145600,905134650,9970,9970,9970,9970,26
20250108,145500,904875430,9970,9960,9970,9960,466
20250108,145400,900233860,9960,9960,9960,9960,20
20250108,145300,900034660,9960,9960,9960,9960,10
20250108,145200,899935060,9950,9950,9950,9950,99
20250108,145100,898950010,9950,9950,9950,9940,114
20250108,145000,897816410,9950,9950,9950,9950,296
20250108,144900,894871210,9950,9950,9950,9940,742
20250108,144800,887493760,9950,9960,9960,9950,199
20250108,144700,885513460,9960,9960,9960,9960,7
20250108,144600,885443740,9960,9940,9960,9940,936
20250108,144500,876134400,9960,9950,9960,9950,405
20250108,144400,872104600,9960,9960,9960,9960,1471
20250108,144300,857453440,9960,9970,9970,9950,185
20250108,144200,855609880,9970,9970,9970,9960,75
20250108,144100,854862630,9970,9970,9970,9970,52
20250108,144000,854344190,9970,9980,9980,9950,27
20250108,143900,854075190,9940,9980,9980,9940,3425
20250108,143800,820012960,9980,10000,10000,9980,77
20250108,143700,819244340,10000,9990,10000,9990,355
20250108,143600,815697700,9990,9990,9990,9980,51
20250108,143500,815188620,9990,9990,9990,9980,28
20250108,143400,814909050,9990,9980,9990,9980,53
20250108,143300,814379810,9990,9980,9990,9950,3182
20250108,143200,782684090,9990,9990,9990,9990,35
20250108,143100,782334440,9990,9990,9990,9990,30
20250108,143000,782034740,9990,9990,9990,9990,4
20250108,142900,781994780,9990,9980,9990,9980,50
20250108,142800,781495590,9990,9990,9990,9990,6
20250108,142700,781435650,9990,9980,9990,9980,210
20250108,142600,779339800,9970,9980,9980,9970,82
20250108,142500,778521830,9970,9970,9980,9970,489
20250108,142400,773646450,9970,9980,9980,9970,771
20250108,142300,765955870,9980,9990,9990,9970,947
20250108,142200,756502660,10000,10010,10010,10000,67
20250108,142100,755832460,10010,10010,10010,10010,10
20250108,142000,755732360,10010,10000,10010,10000,91
20250108,141900,754822050,10000,10010,10010,10000,60
20250108,141800,754221950,10010,10010,10010,10010,20
20250108,141700,754021750,10010,10000,10010,9990,2671
20250108,141600,727313430,10000,10000,10000,10000,25
20250108,141500,727063430,10000,10000,10000,10000,15
20250108,141400,726913430,10000,10000,10000,9990,352
20250108,141300,723395430,10000,10000,10000,10000,5
20250108,141200,723345430,10000,10000,10000,10000,24
20250108,141100,723105430,10000,10000,10000,10000,15
20250108,141000,722955430,10000,10000,10000,10000,25
20250108,140900,722705430,10000,10000,10000,10000,45
20250108,140800,722255430,10000,10000,10000,10000,20
20250108,140700,722055430,10000,10000,10000,9990,125
20250108,140600,720806430,10000,10000,10000,10000,5
20250108,140500,720756430,10000,9990,10000,9990,37
20250108,140400,720386630,9990,9990,9990,9980,166
20250108,140300,718728800,9990,9990,9990,9990,20
20250108,140200,718529000,9990,9980,9990,9970,140
20250108,140100,717131750,9990,9990,9990,9990,25
20250108,140000,716882000,9990,9990,9990,9990,10
20250108,135900,716782100,9990,9990,9990,9990,33
20250108,135800,716452430,9980,9980,9980,9980,0
20250108,135700,716452430,9980,9990,9990,9950,5110
20250108,135600,665566080,10000,10000,10000,9990,527
20250108,135500,660299530,10010,10010,10010,10010,166
20250108,135400,658637870,10020,10020,10020,10020,18
20250108,135300,658457510,10020,10020,10020,10020,25
20250108,135200,658207010,10020,10020,10020,10020,25
20250108,135100,657956510,10020,10020,10020,10020,21
20250108,135000,657746090,10020,10020,10020,10020,25
20250108,134900,657495590,10010,10020,10020,10010,61
20250108,134800,656884930,10020,10010,10020,10010,75
20250108,134700,656134010,10010,10010,10010,10000,391
20250108,134600,652220120,10010,10010,10010,10010,20
20250108,134500,652019920,10010,10010,10010,10000,27
20250108,134400,651749670,10010,10010,10010,10010,20
20250108,134300,651549470,10010,10000,10010,10000,59
20250108,134200,650959310,10010,10020,10020,10010,90
20250108,134100,650057990,10020,10010,10020,10010,147
20250108,134000,648586430,10010,10010,10010,10010,25
20250108,133900,648336180,10010,10010,10010,10010,47
20250108,133800,647865710,10010,10010,10010,10010,24
20250108,133700,647625470,10010,10010,10010,10010,57
20250108,133600,647054900,10010,10010,10010,10010,18
20250108,133500,646874720,10000,10010,10010,10000,125
20250108,133400,645624470,9990,10000,10000,9990,130
20250108,133300,644325300,10000,10010,10010,10000,46
20250108,133200,643864860,10010,10020,10020,10010,2759
20250108,133100,616247260,10020,10010,10020,10010,2344
20250108,133000,592783000,10010,10010,10010,10000,25
20250108,132900,592532760,10000,10000,10000,10000,2064
20250108,132800,571892760,10000,10010,10010,9990,2141
20250108,132700,550502710,10000,9990,10000,9990,3537
20250108,132600,515142720,9990,9990,9990,9990,561
20250108,132500,509538330,9990,9990,9990,9990,25
20250108,132400,509288580,9990,9990,9990,9990,14
20250108,132300,509148720,9990,9990,9990,9990,25
20250108,132200,508898970,9980,9990,9990,9980,13
20250108,132100,508769180,9980,9990,9990,9980,199
20250108,132000,506782970,9990,9990,9990,9990,20
20250108,131900,506583170,9990,9990,9990,9990,13
20250108,131800,506453300,9990,9990,9990,9990,340
20250108,131700,503056700,9990,9990,9990,9990,105
20250108,131600,502007750,9990,9990,9990,9990,65
20250108,131500,501358400,9990,9990,9990,9990,5
20250108,131400,501308450,9990,9990,9990,9990,25
20250108,131300,501058700,9990,9990,9990,9990,16
20250108,131200,500898860,9980,9990,9990,9980,682
20250108,131100,494092300,9990,9990,9990,9990,17
20250108,131000,493922470,9990,10000,10000,9990,80
20250108,130900,493122930,9990,10000,10000,9990,41
20250108,130800,492713290,9990,10000,10000,9990,87
20250108,130700,491844110,9990,10000,10000,9990,24
20250108,130600,491604140,9990,9990,10000,9990,69
20250108,130500,490914680,9990,9990,10000,9990,956
20250108,130400,481364190,10000,10000,10000,9990,40
20250108,130300,480964200,10000,10000,10000,9990,363
20250108,130200,477334210,10000,9990,10000,9990,12
20250108,130100,477214230,10000,10000,10000,9990,1552
20250108,130000,461694240,10000,10000,10000,10000,405
20250108,125900,457644240,10000,10000,10000,10000,25
20250108,125800,457394240,10000,10000,10000,10000,25
20250108,125700,457144240,10000,9990,10000,9990,492
20250108,125600,452229110,9990,9990,10000,9980,758
20250108,125500,444662050,10000,10000,10010,10000,84
20250108,125400,443821970,10000,10000,10000,10000,11
20250108,125300,443711970,10000,10000,10000,9980,715
20250108,125200,436568890,10010,10010,10010,10010,76
20250108,125100,435808130,10010,10010,10010,10010,27
20250108,125000,435537860,10010,10010,10010,10010,5
20250108,124900,435487810,10010,10000,10010,10000,52
20250108,124800,434967490,10000,10000,10000,10000,43
20250108,124700,434537490,10000,10000,10000,10000,41
20250108,124600,434127490,9990,10000,10000,9990,75
20250108,124500,433378090,10000,10010,10010,9990,1052
20250108,124400,422863640,10010,10010,10010,10010,354
20250108,124300,419320100,10010,10010,10010,10010,68
20250108,124200,418639420,10010,10000,10010,10000,225
20250108,124100,416389170,10010,10010,10010,10010,6
20250108,124000,416329110,10010,10010,10010,10010,43
20250108,123900,415898680,10010,10010,10010,10010,10
20250108,123800,415798580,10010,10010,10010,10010,20
20250108,123700,415598380,10010,10000,10010,10000,114
20250108,123600,414458240,10010,10010,10010,10010,22
20250108,123500,414238020,10010,10010,10010,10010,30
20250108,123400,413937720,10010,10020,10020,10010,182
20250108,123300,412115850,10020,10020,10020,10020,16
20250108,123200,411955530,10020,10020,10020,10020,42
20250108,123100,411534690,10020,10020,10020,10020,29
20250108,123000,411244110,10020,10020,10020,10020,10
20250108,122900,411143910,10020,10010,10020,10010,51
20250108,122800,410633000,10010,10010,10010,10000,100
20250108,122700,409632900,10010,10010,10010,10000,535
20250108,122600,404282550,10010,10010,10010,10010,56
20250108,122500,403721990,10020,10010,10020,10010,344
20250108,122400,400277350,10020,10020,10020,10020,6
20250108,122300,400217230,10020,10020,10020,10020,41
20250108,122200,399806410,10020,10020,10020,10020,13
20250108,122100,399676150,10020,10010,10020,10010,173
20250108,122000,397944190,10020,10020,10020,10020,21
20250108,121900,397733770,10020,10020,10020,10020,20
20250108,121800,397533370,10020,10020,10020,10010,120
20250108,121700,396330980,10020,10030,10030,10020,53
20250108,121600,395799490,10020,10030,10030,10020,28
20250108,121500,395518730,10020,10030,10030,10020,23
20250108,121400,395288070,10030,10030,10030,10030,34
20250108,121300,394947050,10030,10020,10030,10020,17
20250108,121200,394776590,10020,10020,10020,10020,60
20250108,121100,394175390,10030,10020,10030,10020,272
20250108,121000,391449760,10020,10030,10030,10020,37
20250108,120900,391078770,10030,10030,10030,10030,5
20250108,120800,391028620,10030,10020,10030,10020,238
20250108,120700,388643480,10030,10030,10030,10030,5
20250108,120600,388593330,10030,10030,10030,10030,395
20250108,120500,384631480,10030,10020,10030,10020,192
20250108,120400,382706390,10020,10020,10020,10010,580
20250108,120300,376895190,10020,10020,10020,10010,30
20250108,120200,376594790,10020,10030,10030,10020,161
20250108,120100,374981370,10030,10030,10030,10030,10
20250108,120000,374881070,10030,10030,10030,10030,25
20250108,115900,374630320,10030,10020,10030,10020,40
20250108,115800,374229130,10030,10030,10030,10030,5
20250108,115700,374178980,10030,10040,10040,10030,125
20250108,115600,372925090,10040,10030,10040,10030,119
20250108,115500,371731330,10040,10040,10040,10030,85
20250108,115400,370878530,10030,10040,10040,10030,46
20250108,115300,370416960,10040,10040,10040,10040,144
20250108,115200,368971200,10040,10030,10040,10030,564
20250108,115100,363314030,10030,10020,10030,10020,125
20250108,115000,362061480,10020,10020,10020,10020,5
20250108,114900,362011380,10020,10020,10020,10020,26
20250108,114800,361750860,10020,10020,10020,10020,26
20250108,114700,361490340,10020,10020,10020,10020,21
20250108,114600,361279920,10020,10020,10020,10020,10
20250108,114500,361179720,10020,10020,10020,10020,33
20250108,114400,360849060,10020,10020,10020,10020,26
20250108,114300,360588540,10010,10030,10030,10010,310
20250108,114200,357483970,10030,10030,10030,10030,35
20250108,114100,357132920,10030,10030,10030,10030,11
20250108,114000,357022590,10030,10030,10030,10030,19
20250108,113900,356832020,10030,10020,10030,10020,360
20250108,113800,353224690,10030,10030,10030,10030,60
20250108,113700,352622890,10030,10040,10040,10030,208
20250108,113600,350536110,10040,10040,10040,10040,43
20250108,113500,350104390,10040,10040,10040,10040,5
20250108,113400,350054190,10040,10030,10040,10030,462
20250108,113300,345420270,10040,10040,10040,10040,14
20250108,113200,345279710,10040,10040,10040,10040,25
20250108,113100,345028710,10040,10040,10040,10040,10
20250108,113000,344928310,10040,10040,10040,10040,37
20250108,112900,344556830,10040,10040,10040,10040,14
20250108,112800,344416270,10040,10040,10040,10030,135
20250108,112700,343060920,10040,10040,10040,10040,206
20250108,112600,340992680,10040,10040,10040,10030,30
20250108,112500,340691680,10040,10040,10040,10040,20
20250108,112400,340490880,10040,10040,10040,10040,28
20250108,112300,340209760,10040,10040,10040,10040,19
20250108,112200,340019000,10040,10030,10040,10030,405
20250108,112100,335956760,10040,10040,10040,10040,34
20250108,112000,335615400,10040,10040,10040,10040,6
20250108,111900,335555160,10040,10040,10040,10040,27
20250108,111800,335284080,10040,10040,10040,10040,19
20250108,111700,335093320,10040,10040,10040,10030,160
20250108,111600,333487920,10040,10050,10050,10040,257
20250108,111500,330907440,10050,10040,10050,10040,50
20250108,111400,330405190,10050,10050,10050,10050,40
20250108,111300,330003190,10050,10050,10050,10050,40
20250108,111200,329601190,10050,10050,10050,10050,11
20250108,111100,329490640,10050,10050,10050,10040,31
20250108,111000,329179100,10050,10050,10050,10050,37
20250108,110900,328807250,10040,10050,10050,10040,114
20250108,110800,327661600,10040,10050,10050,10040,81
20250108,110700,326848150,10050,10050,10050,10040,40
20250108,110600,326446250,10050,10050,10050,10050,49
20250108,110500,325953800,10050,10050,10050,10050,9
20250108,110400,325863350,10050,10040,10050,10040,18
20250108,110300,325682500,10040,10050,10050,10040,65
20250108,110200,325029850,10040,10050,10050,10040,49
20250108,110100,324537510,10050,10060,10060,10050,44
20250108,110000,324095070,10050,10050,10050,10050,56
20250108,105900,323532270,10050,10040,10050,10040,42
20250108,105800,323110450,10040,10040,10040,10040,72
20250108,105700,322387570,10040,10050,10060,10040,30
20250108,105600,322086280,10040,10040,10040,10030,497
20250108,105500,317099720,10050,10050,10060,10040,299
20250108,105400,314095510,10060,10060,10060,10050,1086
20250108,105300,303170890,10070,10060,10070,10060,1669
20250108,105200,286376650,10060,10050,10060,10050,13
20250108,105100,286245880,10050,10050,10050,10050,233
20250108,105000,283904230,10050,10050,10050,10050,7
20250108,104900,283833880,10040,10050,10050,10040,140
20250108,104800,282427880,10050,10050,10050,10050,10
20250108,104700,282327380,10050,10050,10060,10050,58
20250108,104600,281744430,10060,10050,10060,10050,107
20250108,104500,280668930,10050,10050,10050,10050,519
20250108,104400,275452980,10040,10050,10050,10040,6
20250108,104300,275392690,10050,10040,10050,10030,157
20250108,104200,273816140,10040,10050,10050,10040,137
20250108,104100,272440580,10050,10040,10050,10040,108
20250108,104000,271356210,10050,10040,10050,10040,84
20250108,103900,270512700,10040,10030,10040,10030,114
20250108,103800,269369130,10040,10050,10050,10040,208
20250108,103700,267280610,10050,10040,10050,10040,357
20250108,103600,263696160,10030,10020,10030,10020,707
20250108,103500,256607610,10020,10020,10020,10020,233
20250108,103400,254272950,10020,10020,10020,10020,20
20250108,103300,254072550,10010,10020,10020,10010,24
20250108,103200,253832210,10020,10010,10020,10000,384
20250108,103100,249988840,10010,10010,10010,10010,10
20250108,103000,249888740,10010,10010,10010,10010,25
20250108,102900,249638490,10000,10010,10010,9990,530
20250108,102800,244338410,10010,10010,10010,10010,35
20250108,102700,243988060,10010,10010,10010,10010,5
20250108,102600,243938010,10010,10000,10010,10000,90
20250108,102500,243037120,9990,10000,10000,9990,1576
20250108,102400,227284550,10000,10000,10000,10000,30
20250108,102300,226984550,10000,10000,10000,10000,24
20250108,102200,226744550,10000,10000,10000,10000,35
20250108,102100,226394550,10000,10000,10000,10000,47
20250108,102000,225924550,10000,10000,10000,10000,22
20250108,101900,225704550,10000,10000,10000,9990,54
20250108,101800,225164840,10000,10000,10000,10000,11
20250108,101700,225054840,10000,10000,10000,10000,31
20250108,101600,224744840,10000,10000,10000,10000,60
20250108,101500,224144840,10000,10000,10000,10000,569
20250108,101400,218454840,10000,9990,10000,9990,76
20250108,101300,217695340,9990,10000,10000,9990,35
20250108,101200,217345440,9990,9980,10000,9980,760
20250108,101100,209757300,9980,9980,9980,9980,252
20250108,101000,207242340,9980,9980,9980,9980,8
20250108,100900,207162500,9970,9980,9980,9970,31
20250108,100800,206853220,9980,9970,9980,9970,300
20250108,100700,203862030,9970,9950,9970,9920,1937
20250108,100600,184594010,9950,9950,9950,9950,10
20250108,100500,184494510,9950,9950,9950,9950,29
20250108,100400,184205960,9950,9950,9950,9950,27
20250108,100300,183937310,9950,9940,9950,9940,209
20250108,100200,181859800,9940,9940,9940,9940,39
20250108,100100,181472140,9940,9950,9950,9940,221
20250108,100000,179275350,9950,9950,9950,9950,20
20250108,095900,179076350,9950,9960,9960,9950,893
20250108,095800,170190840,9960,9960,9970,9960,478
20250108,095700,165429770,9960,9970,9970,9960,344
20250108,095600,162003180,9970,9970,9970,9960,262
20250108,095500,159392040,9960,9970,9970,9960,205
20250108,095400,157349190,9970,9970,9970,9960,39
20250108,095300,156960380,9970,9970,9970,9970,5
20250108,095200,156910530,9970,9970,9970,9970,37
20250108,095100,156541640,9960,9970,9970,9960,525
20250108,095000,151312380,9970,9970,9970,9970,89
20250108,094900,150425050,9970,9960,9970,9960,231
20250108,094800,148124240,9960,9950,9960,9950,44
20250108,094700,147686010,9960,9960,9960,9960,65
20250108,094600,147038610,9960,9960,9960,9960,73
20250108,094500,146311530,9960,9950,9960,9950,117
20250108,094400,145147330,9950,9940,9950,9940,454
20250108,094300,140630750,9940,9940,9950,9940,141
20250108,094200,139229200,9940,9930,9940,9930,439
20250108,094100,134869650,9940,9930,9940,9930,119
20250108,094000,133687790,9940,9940,9940,9940,22
20250108,093900,133469110,9930,9940,9940,9930,515
20250108,093800,128354010,9940,9940,9940,9940,6
20250108,093700,128294370,9940,9950,9950,9940,313
20250108,093600,125182950,9950,9950,9960,9950,122
20250108,093500,123968880,9950,9940,9950,9940,67
20250108,093400,123302430,9950,9950,9950,9950,15
20250108,093300,123153180,9940,9930,9940,9930,306
20250108,093200,120112540,9930,9940,9940,9920,699
20250108,093100,113172960,9940,9940,9940,9940,11
20250108,093000,113063620,9940,9930,9940,9930,139
20250108,092900,111682960,9940,9940,9940,9940,5
20250108,092800,111633260,9940,9940,9940,9940,35
20250108,092700,111285360,9940,9950,9950,9940,82
20250108,092600,110470020,9950,9940,9950,9940,184
20250108,092500,108640890,9950,9950,9950,9950,10
20250108,092400,108541390,9950,9930,9950,9930,47
20250108,092300,108074340,9950,9940,9960,9940,37
20250108,092200,107706320,9940,9970,9970,9940,61
20250108,092100,107099380,9970,9970,9970,9950,54
20250108,092000,106561720,9970,9960,9970,9940,560
20250108,091900,100989970,9960,9970,9980,9960,262
20250108,091800,98376840,9980,9960,9980,9960,442
20250108,091700,93971010,9970,9990,9990,9970,309
20250108,091600,90889810,9980,9980,9980,9970,578
20250108,091500,85122940,9970,9950,9970,9950,1007
20250108,091400,75099330,9950,9930,9950,9930,6
20250108,091300,75039650,9950,9910,9950,9900,2711
20250108,091200,48164360,9910,9910,9910,9900,434
20250108,091100,43864580,9910,9920,9930,9910,118
20250108,091000,42695000,9930,9920,9930,9910,62
20250108,090900,42079890,9910,9910,9910,9910,265
20250108,090800,39453740,9910,9930,9930,9910,151
20250108,090700,37956110,9920,9930,9940,9920,555
20250108,090600,32443230,9930,9930,9930,9920,38
20250108,090500,32066130,9930,9930,9930,9930,28
20250108,090400,31788090,9930,9930,9930,9930,81
20250108,090300,30983760,9930,9940,9950,9910,385
20250108,090200,27159580,9940,9930,9950,9930,627
20250108,090100,20930650,9920,9900,9920,9900,1096
20250108,090000,10078200,9900,9900,9900,9900,1018