KissMeData/044490/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,192900,787317220,11670,11670,11670,11670,630
20250103,192800,787317220,11670,11670,11670,11670,0
20250103,192700,787317220,11670,11670,11670,11670,0
20250103,192600,787317220,11670,11670,11670,11670,0
20250103,192500,787317220,11670,11670,11670,11670,0
20250103,192400,787317220,11670,11670,11670,11670,0
20250103,192300,787317220,11670,11670,11670,11670,0
20250103,192200,787317220,11670,11670,11670,11670,0
20250103,192100,787317220,11670,11670,11670,11670,0
20250103,192000,787317220,11670,11670,11670,11670,0
20250103,191900,787317220,11670,11670,11670,11670,0
20250103,191800,787317220,11670,11670,11670,11670,0
20250103,191700,787317220,11670,11670,11670,11670,0
20250103,191600,787317220,11670,11670,11670,11670,0
20250103,191500,787317220,11670,11670,11670,11670,0
20250103,191400,787317220,11670,11670,11670,11670,0
20250103,191300,787317220,11670,11670,11670,11670,0
20250103,191200,787317220,11670,11670,11670,11670,0
20250103,191100,787317220,11670,11670,11670,11670,0
20250103,191000,787317220,11670,11670,11670,11670,0
20250103,190900,787317220,11670,11670,11670,11670,0
20250103,190800,787317220,11670,11670,11670,11670,0
20250103,190700,787317220,11670,11670,11670,11670,0
20250103,190600,787317220,11670,11670,11670,11670,0
20250103,190500,787317220,11670,11670,11670,11670,0
20250103,190400,787317220,11670,11670,11670,11670,0
20250103,190300,787317220,11670,11670,11670,11670,0
20250103,190200,787317220,11670,11670,11670,11670,0
20250103,190100,787317220,11670,11670,11670,11670,0
20250103,190000,787317220,11670,11670,11670,11670,0
20250103,185900,787317220,11670,11670,11670,11670,630
20250103,185800,787317220,11670,11670,11670,11670,0
20250103,185700,787317220,11670,11670,11670,11670,0
20250103,185600,787317220,11670,11670,11670,11670,0
20250103,185500,787317220,11670,11670,11670,11670,0
20250103,185400,787317220,11670,11670,11670,11670,0
20250103,185300,787317220,11670,11670,11670,11670,0
20250103,185200,787317220,11670,11670,11670,11670,0
20250103,185100,787317220,11670,11670,11670,11670,0
20250103,185000,787317220,11670,11670,11670,11670,0
20250103,184900,787317220,11670,11670,11670,11670,0
20250103,184800,787317220,11670,11670,11670,11670,0
20250103,184700,787317220,11670,11670,11670,11670,0
20250103,184600,787317220,11670,11670,11670,11670,0
20250103,184500,787317220,11670,11670,11670,11670,0
20250103,184400,787317220,11670,11670,11670,11670,0
20250103,184300,787317220,11670,11670,11670,11670,0
20250103,184200,787317220,11670,11670,11670,11670,0
20250103,184100,787317220,11670,11670,11670,11670,0
20250103,184000,787317220,11670,11670,11670,11670,0
20250103,183900,787317220,11670,11670,11670,11670,0
20250103,183800,787317220,11670,11670,11670,11670,0
20250103,183700,787317220,11670,11670,11670,11670,0
20250103,183600,787317220,11670,11670,11670,11670,0
20250103,183500,787317220,11670,11670,11670,11670,0
20250103,183400,787317220,11670,11670,11670,11670,0
20250103,183300,787317220,11670,11670,11670,11670,0
20250103,183200,787317220,11670,11670,11670,11670,0
20250103,183100,787317220,11670,11670,11670,11670,0
20250103,183000,787317220,11670,11670,11670,11670,0
20250103,182900,787317220,11670,11670,11670,11670,630
20250103,182800,787317220,11670,11670,11670,11670,0
20250103,182700,787317220,11670,11670,11670,11670,0
20250103,182600,787317220,11670,11670,11670,11670,0
20250103,182500,787317220,11670,11670,11670,11670,0
20250103,182400,787317220,11670,11670,11670,11670,0
20250103,182300,787317220,11670,11670,11670,11670,0
20250103,182200,787317220,11670,11670,11670,11670,0
20250103,182100,787317220,11670,11670,11670,11670,0
20250103,182000,787317220,11670,11670,11670,11670,0
20250103,181900,787317220,11670,11670,11670,11670,0
20250103,181800,787317220,11670,11670,11670,11670,0
20250103,181700,787317220,11670,11670,11670,11670,0
20250103,181600,787317220,11670,11670,11670,11670,0
20250103,181500,787317220,11670,11670,11670,11670,0
20250103,181400,787317220,11670,11670,11670,11670,0
20250103,181300,787317220,11670,11670,11670,11670,0
20250103,181200,787317220,11670,11670,11670,11670,0
20250103,181100,787317220,11670,11670,11670,11670,0
20250103,181000,787317220,11670,11670,11670,11670,0
20250103,180900,787317220,11670,11670,11670,11670,0
20250103,180800,787317220,11670,11670,11670,11670,0
20250103,180700,787317220,11670,11670,11670,11670,0
20250103,180600,787317220,11670,11670,11670,11670,0
20250103,180500,787317220,11670,11670,11670,11670,0
20250103,180400,787317220,11670,11670,11670,11670,0
20250103,180300,787317220,11670,11670,11670,11670,0
20250103,180200,787317220,11670,11670,11670,11670,0
20250103,180100,787317220,11670,11670,11670,11670,0
20250103,180000,787317220,11670,11670,11670,11670,0
20250103,175900,787317220,11670,11670,11670,11670,630
20250103,175800,787317220,11670,11670,11670,11670,0
20250103,175700,787317220,11670,11670,11670,11670,0
20250103,175600,787317220,11670,11670,11670,11670,0
20250103,175500,787317220,11670,11670,11670,11670,0
20250103,175400,787317220,11670,11670,11670,11670,0
20250103,175300,787317220,11670,11670,11670,11670,0
20250103,175200,787317220,11670,11670,11670,11670,0
20250103,175100,787317220,11670,11670,11670,11670,0
20250103,175000,787317220,11670,11670,11670,11670,0
20250103,174900,787317220,11670,11670,11670,11670,0
20250103,174800,787317220,11670,11670,11670,11670,0
20250103,174700,787317220,11670,11670,11670,11670,0
20250103,174600,787317220,11670,11670,11670,11670,0
20250103,174500,787317220,11670,11670,11670,11670,0
20250103,174400,787317220,11670,11670,11670,11670,0
20250103,174300,787317220,11670,11670,11670,11670,0
20250103,174200,787317220,11670,11670,11670,11670,0
20250103,174100,787317220,11670,11670,11670,11670,0
20250103,174000,787317220,11670,11670,11670,11670,0
20250103,173900,787317220,11670,11670,11670,11670,0
20250103,173800,787317220,11670,11670,11670,11670,0
20250103,173700,787317220,11670,11670,11670,11670,0
20250103,173600,787317220,11670,11670,11670,11670,0
20250103,173500,787317220,11670,11670,11670,11670,0
20250103,173400,787317220,11670,11670,11670,11670,0
20250103,173300,787317220,11670,11670,11670,11670,0
20250103,173200,787317220,11670,11670,11670,11670,0
20250103,173100,787317220,11670,11670,11670,11670,0
20250103,173000,787317220,11670,11670,11670,11670,0
20250103,172900,787317220,11670,11670,11670,11670,630
20250103,172800,787317220,11670,11670,11670,11670,0
20250103,172700,787317220,11670,11670,11670,11670,0
20250103,172600,787317220,11670,11670,11670,11670,0
20250103,172500,787317220,11670,11670,11670,11670,0
20250103,172400,787317220,11670,11670,11670,11670,0
20250103,172300,787317220,11670,11670,11670,11670,0
20250103,172200,787317220,11670,11670,11670,11670,0
20250103,172100,787317220,11670,11670,11670,11670,0
20250103,172000,787317220,11670,11670,11670,11670,0
20250103,171900,787317220,11670,11670,11670,11670,0
20250103,171800,787317220,11670,11670,11670,11670,0
20250103,171700,787317220,11670,11670,11670,11670,0
20250103,171600,787317220,11670,11670,11670,11670,0
20250103,171500,787317220,11670,11670,11670,11670,0
20250103,171400,787317220,11670,11670,11670,11670,0
20250103,171300,787317220,11670,11670,11670,11670,0
20250103,171200,787317220,11670,11670,11670,11670,0
20250103,171100,787317220,11670,11670,11670,11670,0
20250103,171000,787317220,11670,11670,11670,11670,0
20250103,170900,787317220,11670,11670,11670,11670,0
20250103,170800,787317220,11670,11670,11670,11670,0
20250103,170700,787317220,11670,11670,11670,11670,0
20250103,170600,787317220,11670,11670,11670,11670,0
20250103,170500,787317220,11670,11670,11670,11670,0
20250103,170400,787317220,11670,11670,11670,11670,0
20250103,170300,787317220,11670,11670,11670,11670,0
20250103,170200,787317220,11670,11670,11670,11670,0
20250103,170100,787317220,11670,11670,11670,11670,0
20250103,170000,787317220,11670,11670,11670,11670,0
20250103,165900,787317220,11670,11670,11670,11670,630
20250103,165800,787317220,11670,11670,11670,11670,0
20250103,165700,787317220,11670,11670,11670,11670,0
20250103,165600,787317220,11670,11670,11670,11670,0
20250103,165500,787317220,11670,11670,11670,11670,0
20250103,165400,787317220,11670,11670,11670,11670,0
20250103,165300,787317220,11670,11670,11670,11670,0
20250103,165200,787317220,11670,11670,11670,11670,0
20250103,165100,787317220,11670,11670,11670,11670,0
20250103,165000,787317220,11670,11670,11670,11670,0
20250103,164900,787317220,11670,11670,11670,11670,0
20250103,164800,787317220,11670,11670,11670,11670,0
20250103,164700,787317220,11670,11670,11670,11670,0
20250103,164600,787317220,11670,11670,11670,11670,0
20250103,164500,787317220,11670,11670,11670,11670,0
20250103,164400,787317220,11670,11670,11670,11670,0
20250103,164300,787317220,11670,11670,11670,11670,0
20250103,164200,787317220,11670,11670,11670,11670,0
20250103,164100,787317220,11670,11670,11670,11670,0
20250103,164000,787317220,11670,11670,11670,11670,0
20250103,163900,787317220,11670,11670,11670,11670,0
20250103,163800,787317220,11670,11670,11670,11670,0
20250103,163700,787317220,11670,11670,11670,11670,0
20250103,163600,787317220,11670,11670,11670,11670,0
20250103,163500,787317220,11670,11670,11670,11670,0
20250103,163400,787317220,11670,11670,11670,11670,0
20250103,163300,787317220,11670,11670,11670,11670,0
20250103,163200,787317220,11670,11670,11670,11670,0
20250103,163100,787317220,11670,11670,11670,11670,0
20250103,163000,787317220,11670,11670,11670,11670,0
20250103,162900,787317220,11670,11670,11670,11670,630
20250103,162800,787317220,11670,11670,11670,11670,0
20250103,162700,787317220,11670,11670,11670,11670,0
20250103,162600,787317220,11670,11670,11670,11670,0
20250103,162500,787317220,11670,11670,11670,11670,0
20250103,162400,787317220,11670,11670,11670,11670,0
20250103,162300,787317220,11670,11670,11670,11670,0
20250103,162200,787317220,11670,11670,11670,11670,0
20250103,162100,787317220,11670,11670,11670,11670,0
20250103,162000,787317220,11670,11670,11670,11670,0
20250103,161900,787317220,11670,11670,11670,11670,0
20250103,161800,787317220,11670,11670,11670,11670,0
20250103,161700,787317220,11670,11670,11670,11670,0
20250103,161600,787317220,11670,11670,11670,11670,0
20250103,161500,787317220,11670,11670,11670,11670,0
20250103,161400,787317220,11670,11670,11670,11670,0
20250103,161300,787317220,11670,11670,11670,11670,0
20250103,161200,787317220,11670,11670,11670,11670,0
20250103,161100,787317220,11670,11670,11670,11670,0
20250103,161000,787317220,11670,11670,11670,11670,0
20250103,160900,787317220,11670,11670,11670,11670,0
20250103,160800,787317220,11670,11670,11670,11670,0
20250103,160700,787317220,11670,11670,11670,11670,0
20250103,160600,787317220,11670,11670,11670,11670,0
20250103,160500,787317220,11670,11670,11670,11670,0
20250103,160400,787317220,11670,11670,11670,11670,0
20250103,160300,787317220,11670,11670,11670,11670,0
20250103,160200,787317220,11670,11670,11670,11670,0
20250103,160100,787317220,11670,11670,11670,11670,0
20250103,160000,787317220,11670,11670,11670,11670,0
20250103,155900,787317220,11670,11670,11670,11670,630
20250103,155800,787317220,11670,11670,11670,11670,0
20250103,155700,787317220,11670,11670,11670,11670,0
20250103,155600,787317220,11670,11670,11670,11670,0
20250103,155500,787317220,11670,11670,11670,11670,0
20250103,155400,787317220,11670,11670,11670,11670,0
20250103,155300,787317220,11670,11670,11670,11670,0
20250103,155200,787317220,11670,11670,11670,11670,0
20250103,155100,787317220,11670,11670,11670,11670,0
20250103,155000,787317220,11670,11670,11670,11670,0
20250103,154900,787317220,11670,11670,11670,11670,0
20250103,154800,787317220,11670,11670,11670,11670,0
20250103,154700,787317220,11670,11670,11670,11670,0
20250103,154600,787317220,11670,11670,11670,11670,0
20250103,154500,787317220,11670,11670,11670,11670,0
20250103,154400,787317220,11670,11670,11670,11670,0
20250103,154300,787317220,11670,11670,11670,11670,0
20250103,154200,787317220,11670,11670,11670,11670,0
20250103,154100,787317220,11670,11670,11670,11670,0
20250103,154000,787317220,11670,11670,11670,11670,0
20250103,153900,787317220,11670,11670,11670,11670,0
20250103,153800,787317220,11670,11670,11670,11670,0
20250103,153700,787317220,11670,11670,11670,11670,0
20250103,153600,787317220,11670,11670,11670,11670,0
20250103,153500,787317220,11670,11670,11670,11670,0
20250103,153400,787317220,11670,11670,11670,11670,0
20250103,153300,787317220,11670,11670,11670,11670,0
20250103,153200,787317220,11670,11670,11670,11670,0
20250103,153100,787317220,11670,11670,11670,11670,0
20250103,153000,787317220,11670,11670,11670,11670,630
20250103,152900,779965120,11740,11740,11740,11740,0
20250103,152800,779965120,11740,11740,11740,11740,0
20250103,152700,779965120,11740,11740,11740,11740,0
20250103,152600,779965120,11740,11740,11740,11740,0
20250103,152500,779965120,11740,11740,11740,11740,0
20250103,152400,779965120,11740,11740,11740,11740,0
20250103,152300,779965120,11740,11740,11740,11740,0
20250103,152200,779965120,11740,11740,11740,11740,0
20250103,152100,779965120,11740,11740,11740,11740,0
20250103,152000,779965120,11740,11740,11740,11740,0
20250103,151900,779965120,11740,11730,11740,11730,200
20250103,151800,777617180,11740,11710,11740,11710,26
20250103,151700,777312090,11700,11710,11710,11700,354
20250103,151600,773166890,11710,11710,11710,11710,35
20250103,151500,772757040,11740,11700,11740,11700,74
20250103,151400,771888370,11730,11730,11740,11730,552
20250103,151300,765408910,11740,11700,11740,11690,5
20250103,151200,765350340,11740,11710,11740,11680,760
20250103,151100,756442500,11700,11700,11700,11700,12
20250103,151000,756302100,11680,11680,11680,11680,1
20250103,150900,756290420,11690,11690,11690,11690,0
20250103,150800,756290420,11690,11690,11690,11690,0
20250103,150700,756290420,11690,11690,11690,11690,0
20250103,150600,756290420,11690,11690,11690,11690,0
20250103,150500,756290420,11690,11690,11690,11690,0
20250103,150400,756290420,11690,11690,11690,11690,0
20250103,150300,756290420,11690,11690,11690,11690,107
20250103,150200,755039590,11710,11710,11710,11710,0
20250103,150100,755039590,11710,11710,11710,11710,16
20250103,150000,754852230,11710,11700,11710,11700,45
20250103,145900,754325380,11700,11700,11710,11700,93
20250103,145800,753236940,11710,11700,11710,11700,22
20250103,145700,752979410,11700,11690,11700,11690,33
20250103,145600,752593410,11700,11700,11700,11700,0
20250103,145500,752593410,11700,11700,11700,11700,4
20250103,145400,752546610,11700,11700,11700,11700,37
20250103,145300,752113710,11690,11690,11690,11690,15
20250103,145200,751938360,11690,11690,11690,11690,53
20250103,145100,751318790,11690,11670,11690,11660,230
20250103,145000,748636290,11670,11640,11670,11640,211
20250103,144900,746174140,11660,11620,11670,11620,1509
20250103,144800,728564700,11620,11610,11630,11610,13
20250103,144700,728413550,11610,11610,11610,11610,30
20250103,144600,728065250,11620,11620,11620,11620,26
20250103,144500,727763130,11620,11630,11630,11620,53
20250103,144400,727146770,11670,11620,11670,11620,2162
20250103,144300,701994280,11600,11610,11620,11600,264
20250103,144200,698929510,11610,11610,11610,11610,110
20250103,144100,697652410,11610,11600,11610,11600,133
20250103,144000,696109480,11610,11610,11610,11600,302
20250103,143900,692605260,11590,11590,11590,11590,0
20250103,143800,692605260,11590,11610,11610,11590,4
20250103,143700,692558840,11610,11610,11610,11610,2
20250103,143600,692535620,11610,11610,11610,11610,0
20250103,143500,692535620,11610,11610,11610,11610,0
20250103,143400,692535620,11610,11600,11610,11600,124
20250103,143300,691097050,11600,11600,11600,11600,0
20250103,143200,691097050,11600,11600,11600,11600,5
20250103,143100,691039050,11600,11600,11600,11600,6
20250103,143000,690969450,11580,11580,11580,11580,114
20250103,142900,689649330,11590,11590,11600,11590,47
20250103,142800,689104150,11580,11580,11580,11580,1
20250103,142700,689092570,11580,11580,11580,11580,8
20250103,142600,688999930,11600,11600,11600,11600,1
20250103,142500,688988330,11560,11560,11560,11560,0
20250103,142400,688988330,11560,11600,11600,11550,3727
20250103,142300,645875250,11620,11620,11620,11620,0
20250103,142200,645875250,11620,11620,11620,11620,0
20250103,142100,645875250,11620,11620,11620,11620,0
20250103,142000,645875250,11620,11620,11620,11620,101
20250103,141900,644701630,11590,11590,11590,11590,0
20250103,141800,644701630,11590,11590,11590,11590,0
20250103,141700,644701630,11590,11590,11590,11590,27
20250103,141600,644388700,11630,11610,11630,11610,830
20250103,141500,634736040,11600,11600,11600,11600,0
20250103,141400,634736040,11600,11600,11600,11600,0
20250103,141300,634736040,11600,11600,11600,11600,1
20250103,141200,634724440,11600,11600,11600,11600,0
20250103,141100,634724440,11600,11600,11600,11600,30
20250103,141000,634376440,11590,11600,11600,11590,88
20250103,140900,633355650,11600,11600,11600,11600,0
20250103,140800,633355650,11600,11600,11600,11600,0
20250103,140700,633355650,11600,11600,11600,11600,0
20250103,140600,633355650,11600,11600,11600,11600,0
20250103,140500,633355650,11600,11600,11600,11600,77
20250103,140400,632462450,11600,11600,11600,11600,135
20250103,140300,630896450,11600,11600,11600,11600,0
20250103,140200,630896450,11600,11600,11600,11600,233
20250103,140100,628193650,11610,11610,11610,11610,0
20250103,140000,628193650,11610,11610,11610,11610,1
20250103,135900,628182040,11610,11610,11610,11610,1
20250103,135800,628170430,11610,11610,11610,11610,18
20250103,135700,627961450,11600,11610,11610,11600,175
20250103,135600,625930070,11610,11620,11630,11610,22
20250103,135500,625674300,11610,11610,11610,11610,36
20250103,135400,625256340,11610,11590,11630,11590,123
20250103,135300,623826980,11590,11590,11590,11590,0
20250103,135200,623826980,11590,11590,11590,11590,0
20250103,135100,623826980,11590,11590,11590,11590,0
20250103,135000,623826980,11590,11590,11590,11590,9
20250103,134900,623722670,11590,11600,11600,11590,2
20250103,134800,623699480,11590,11550,11600,11550,310
20250103,134700,620104750,11540,11550,11550,11540,594
20250103,134600,613249520,11540,11540,11540,11540,1
20250103,134500,613237980,11530,11530,11530,11530,39
20250103,134400,612788310,11530,11520,11530,11520,431
20250103,134300,607823150,11530,11550,11550,11530,207
20250103,134200,605435030,11550,11550,11550,11550,30
20250103,134100,605088530,11550,11550,11550,11550,1
20250103,134000,605076980,11540,11540,11540,11530,252
20250103,133900,602169390,11550,11550,11550,11550,2
20250103,133800,602146290,11550,11580,11590,11550,538
20250103,133700,595925370,11580,11620,11620,11580,4261
20250103,133600,546527920,11620,11630,11630,11620,607
20250103,133500,539469640,11620,11620,11620,11620,2
20250103,133400,539446400,11620,11620,11620,11620,314
20250103,133300,535797720,11620,11620,11620,11620,116
20250103,133200,534449800,11620,11630,11630,11620,598
20250103,133100,527500890,11630,11630,11630,11630,100
20250103,133000,526337890,11630,11630,11630,11630,2
20250103,132900,526314630,11630,11630,11630,11630,0
20250103,132800,526314630,11630,11630,11630,11630,20
20250103,132700,526082030,11630,11630,11630,11630,0
20250103,132600,526082030,11630,11630,11630,11630,77
20250103,132500,525186520,11630,11630,11630,11630,10
20250103,132400,525070220,11630,11630,11630,11630,0
20250103,132300,525070220,11630,11630,11630,11630,51
20250103,132200,524477090,11630,11630,11630,11630,5
20250103,132100,524418940,11630,11630,11630,11630,13
20250103,132000,524267750,11620,11620,11620,11620,62
20250103,131900,523547310,11630,11630,11630,11630,32
20250103,131800,523175150,11630,11630,11630,11630,7
20250103,131700,523093740,11630,11630,11630,11630,0
20250103,131600,523093740,11630,11630,11630,11630,1
20250103,131500,523082110,11630,11630,11630,11630,248
20250103,131400,520197870,11620,11620,11620,11620,1
20250103,131300,520186250,11630,11630,11630,11630,20
20250103,131200,519953650,11630,11630,11630,11630,6
20250103,131100,519883870,11630,11630,11630,11630,0
20250103,131000,519883870,11630,11630,11630,11630,0
20250103,130900,519883870,11630,11630,11630,11630,1
20250103,130800,519872240,11630,11630,11630,11630,0
20250103,130700,519872240,11630,11630,11630,11630,3
20250103,130600,519837350,11630,11630,11630,11620,36
20250103,130500,519418970,11630,11630,11630,11630,0
20250103,130400,519418970,11630,11630,11630,11630,32
20250103,130300,519046810,11630,11620,11630,11620,21
20250103,130200,518802680,11620,11620,11620,11620,7
20250103,130100,518721340,11630,11630,11630,11630,1
20250103,130000,518709710,11620,11620,11620,11610,7
20250103,125900,518628420,11620,11620,11620,11620,210
20250103,125800,516188220,11620,11620,11620,11620,0
20250103,125700,516188220,11620,11620,11620,11620,0
20250103,125600,516188220,11620,11620,11620,11620,12
20250103,125500,516048780,11620,11620,11620,11620,4
20250103,125400,516002300,11620,11620,11620,11620,482
20250103,125300,510401460,11630,11630,11630,11630,0
20250103,125200,510401460,11630,11630,11630,11630,40
20250103,125100,509936260,11630,11630,11630,11630,0
20250103,125000,509936260,11630,11630,11630,11630,0
20250103,124900,509936260,11630,11630,11630,11630,0
20250103,124800,509936260,11630,11630,11630,11630,419
20250103,124700,505063290,11630,11630,11630,11630,0
20250103,124600,505063290,11630,11630,11630,11630,67
20250103,124500,504284080,11620,11630,11630,11620,390
20250103,124400,499750730,11640,11640,11640,11640,0
20250103,124300,499750730,11640,11640,11640,11640,1
20250103,124200,499739090,11640,11650,11650,11640,115
20250103,124100,498400410,11640,11640,11640,11640,0
20250103,124000,498400410,11640,11640,11640,11640,0
20250103,123900,498400410,11640,11630,11640,11630,6
20250103,123800,498330620,11630,11630,11630,11630,0
20250103,123700,498330620,11630,11630,11630,11630,0
20250103,123600,498330620,11630,11630,11630,11630,0
20250103,123500,498330620,11630,11630,11650,11630,21
20250103,123400,498086010,11630,11630,11650,11630,11
20250103,123300,497957900,11620,11620,11620,11620,1
20250103,123200,497946280,11630,11640,11640,11620,1125
20250103,123100,484864290,11650,11650,11650,11650,0
20250103,123000,484864290,11650,11650,11650,11650,0
20250103,122900,484864290,11650,11650,11650,11650,63
20250103,122800,484130340,11650,11650,11650,11650,0
20250103,122700,484130340,11650,11650,11650,11650,5
20250103,122600,484072090,11650,11650,11650,11650,0
20250103,122500,484072090,11650,11650,11650,11650,0
20250103,122400,484072090,11650,11650,11650,11650,1
20250103,122300,484060440,11650,11650,11650,11650,38
20250103,122200,483617740,11650,11650,11650,11650,13
20250103,122100,483466290,11650,11650,11650,11650,0
20250103,122000,483466290,11650,11640,11650,11640,10
20250103,121900,483349840,11650,11650,11650,11650,9
20250103,121800,483244990,11650,11650,11650,11650,1
20250103,121700,483233340,11650,11650,11650,11650,12
20250103,121600,483093540,11650,11650,11650,11650,1
20250103,121500,483081890,11650,11650,11650,11650,1
20250103,121400,483070240,11640,11640,11640,11640,6
20250103,121300,483000400,11640,11640,11640,11640,0
20250103,121200,483000400,11640,11650,11660,11630,1216
20250103,121100,468845590,11680,11660,11680,11660,304
20250103,121000,465298570,11660,11660,11660,11660,2
20250103,120900,465275250,11670,11670,11670,11670,86
20250103,120800,464271630,11670,11670,11670,11670,0
20250103,120700,464271630,11670,11670,11680,11670,21
20250103,120600,464026460,11680,11670,11680,11670,23
20250103,120500,463757830,11680,11680,11680,11680,0
20250103,120400,463757830,11680,11670,11680,11670,15
20250103,120300,463582650,11640,11640,11640,11640,13
20250103,120200,463431330,11640,11640,11640,11640,0
20250103,120100,463431330,11640,11640,11640,11640,0
20250103,120000,463431330,11640,11640,11640,11640,200
20250103,115900,461103330,11650,11650,11650,11650,335
20250103,115800,457200580,11650,11650,11650,11650,0
20250103,115700,457200580,11650,11650,11650,11650,31
20250103,115600,456839430,11650,11650,11650,11650,0
20250103,115500,456839430,11650,11660,11660,11650,700
20250103,115400,448683700,11680,11680,11680,11680,22
20250103,115300,448426740,11680,11680,11680,11680,0
20250103,115200,448426740,11680,11680,11680,11680,7
20250103,115100,448344980,11660,11660,11660,11660,0
20250103,115000,448344980,11660,11690,11690,11660,366
20250103,114900,444074310,11720,11680,11720,11660,611
20250103,114800,436945390,11680,11710,11710,11680,445
20250103,114700,431746830,11720,11720,11740,11720,9
20250103,114600,431641330,11740,11740,11740,11740,0
20250103,114500,431641330,11740,11720,11740,11700,21
20250103,114400,431395220,11740,11720,11740,11700,212
20250103,114300,428914320,11740,11740,11740,11740,1
20250103,114200,428902580,11730,11730,11730,11730,18
20250103,114100,428691440,11720,11720,11720,11720,0
20250103,114000,428691440,11720,11720,11720,11720,1
20250103,113900,428679720,11720,11720,11720,11720,1
20250103,113800,428668000,11730,11730,11730,11730,1
20250103,113700,428656270,11710,11710,11710,11710,0
20250103,113600,428656270,11710,11700,11730,11700,5
20250103,113500,428597700,11730,11730,11730,11730,0
20250103,113400,428597700,11730,11700,11730,11700,4
20250103,113300,428550850,11710,11700,11710,11700,2
20250103,113200,428527440,11700,11690,11700,11690,5
20250103,113100,428468950,11690,11690,11690,11690,5
20250103,113000,428410500,11690,11680,11690,11680,21
20250103,112900,428165210,11680,11690,11690,11680,30
20250103,112800,427814710,11690,11690,11690,11690,1
20250103,112700,427803020,11700,11700,11700,11700,160
20250103,112600,425931020,11700,11700,11700,11700,3
20250103,112500,425895920,11690,11720,11720,11690,531
20250103,112400,419676100,11730,11720,11730,11720,478
20250103,112300,414073060,11710,11710,11710,11710,127
20250103,112200,412585890,11710,11710,11710,11710,3
20250103,112100,412550760,11710,11700,11710,11690,7
20250103,112000,412468890,11700,11700,11700,11700,2
20250103,111900,412445490,11690,11690,11690,11690,0
20250103,111800,412445490,11690,11690,11690,11690,0
20250103,111700,412445490,11690,11690,11690,11690,1
20250103,111600,412433800,11690,11690,11690,11690,0
20250103,111500,412433800,11690,11690,11690,11690,0
20250103,111400,412433800,11690,11690,11690,11690,2
20250103,111300,412410420,11680,11680,11680,11680,214
20250103,111200,409910900,11680,11680,11680,11680,0
20250103,111100,409910900,11680,11690,11690,11680,250
20250103,111000,406989220,11700,11700,11700,11700,4
20250103,110900,406942420,11710,11710,11710,11700,511
20250103,110800,400961770,11710,11710,11710,11710,90
20250103,110700,399907870,11720,11720,11720,11720,0
20250103,110600,399907870,11720,11720,11720,11720,115
20250103,110500,398560070,11720,11720,11720,11720,0
20250103,110400,398560070,11720,11730,11730,11720,119
20250103,110300,397164210,11730,11730,11730,11730,4
20250103,110200,397117290,11730,11740,11740,11730,182
20250103,110100,394982320,11740,11740,11750,11740,196
20250103,110000,392681270,11740,11740,11740,11740,14
20250103,105900,392516910,11740,11740,11740,11740,181
20250103,105800,390391970,11740,11740,11740,11740,114
20250103,105700,389053610,11750,11750,11750,11750,1
20250103,105600,389041860,11740,11740,11750,11740,68
20250103,105500,388243530,11740,11740,11740,11740,55
20250103,105400,387597830,11740,11740,11740,11740,30
20250103,105300,387245630,11750,11750,11750,11750,2
20250103,105200,387222130,11740,11740,11740,11740,8
20250103,105100,387128210,11740,11760,11760,11740,167
20250103,105000,385166400,11770,11770,11770,11770,16
20250103,104900,384978080,11770,11770,11770,11770,50
20250103,104800,384389580,11780,11780,11780,11780,10
20250103,104700,384271780,11780,11780,11780,11780,6
20250103,104600,384201100,11770,11770,11770,11770,13
20250103,104500,384048090,11770,11770,11770,11770,2
20250103,104400,384024550,11760,11760,11760,11740,515
20250103,104300,377973320,11790,11770,11790,11770,328
20250103,104200,374112510,11800,11790,11800,11780,22
20250103,104100,373853310,11800,11790,11800,11790,52
20250103,104000,373240220,11790,11790,11790,11790,10
20250103,103900,373122320,11790,11790,11790,11790,23
20250103,103800,372851150,11800,11790,11800,11790,2
20250103,103700,372827560,11790,11790,11790,11790,0
20250103,103600,372827560,11790,11790,11790,11790,0
20250103,103500,372827560,11790,11790,11790,11790,10
20250103,103400,372709660,11800,11800,11800,11800,0
20250103,103300,372709660,11800,11800,11800,11800,0
20250103,103200,372709660,11800,11800,11800,11800,147
20250103,103100,370975060,11830,11810,11830,11810,12
20250103,103000,370833140,11840,11810,11840,11810,233
20250103,102900,368081350,11810,11810,11810,11810,0
20250103,102800,368081350,11810,11810,11810,11810,0
20250103,102700,368081350,11810,11810,11810,11810,0
20250103,102600,368081350,11810,11810,11810,11810,0
20250103,102500,368081350,11810,11810,11810,11810,0
20250103,102400,368081350,11810,11850,11860,11810,127
20250103,102300,366578070,11840,11840,11840,11840,7
20250103,102200,366495190,11860,11850,11860,11850,2
20250103,102100,366471480,11850,11850,11850,11850,26
20250103,102000,366163380,11850,11850,11850,11850,2
20250103,101900,366139680,11840,11840,11840,11840,16
20250103,101800,365950240,11840,11840,11840,11840,0
20250103,101700,365950240,11840,11840,11840,11840,0
20250103,101600,365950240,11840,11840,11840,11840,0
20250103,101500,365950240,11840,11840,11840,11840,5
20250103,101400,365891040,11840,11780,11840,11780,379
20250103,101300,361425880,11770,11800,11840,11770,571
20250103,101200,354704170,11840,11820,11840,11800,44
20250103,101100,354184090,11820,11800,11820,11790,400
20250103,101000,349463950,11810,11810,11820,11810,54
20250103,100900,348826200,11810,11830,11830,11800,568
20250103,100800,342114400,11820,11830,11830,11820,66
20250103,100700,341334260,11860,11830,11860,11830,33
20250103,100600,340943060,11860,11840,11880,11840,36
20250103,100500,340515560,11880,11880,11880,11880,0
20250103,100400,340515560,11880,11900,11900,11820,840
20250103,100300,330543270,11940,11940,11940,11940,0
20250103,100200,330543270,11940,11940,11940,11940,0
20250103,100100,330543270,11940,11930,11940,11900,471
20250103,100000,324938290,11910,11910,11910,11910,0
20250103,095900,324938290,11910,11910,11910,11910,1
20250103,095800,324926380,11940,11940,11940,11940,0
20250103,095700,324926380,11940,11900,11940,11900,61
20250103,095600,324199710,11900,11900,11900,11900,108
20250103,095500,322914510,11900,11900,11900,11900,10
20250103,095400,322795510,11900,11900,11900,11900,0
20250103,095300,322795510,11900,11900,11900,11900,0
20250103,095200,322795510,11900,11900,11900,11900,0
20250103,095100,322795510,11900,11900,11900,11900,0
20250103,095000,322795510,11900,11900,11900,11900,0
20250103,094900,322795510,11900,11910,11910,11900,402
20250103,094800,318007860,11940,11940,11940,11940,0
20250103,094700,318007860,11940,11940,11940,11940,115
20250103,094600,316634760,11930,11930,11930,11930,0
20250103,094500,316634760,11930,11930,11930,11930,0
20250103,094400,316634760,11930,11920,11930,11900,67
20250103,094300,315836450,11920,11920,11920,11920,5
20250103,094200,315776850,11920,11920,11920,11900,743
20250103,094100,306927530,11920,11990,11990,11920,302
20250103,094000,303326310,12000,12000,12000,12000,1
20250103,093900,303314310,11930,11960,11960,11930,169
20250103,093800,301297910,12000,11970,12000,11970,212
20250103,093700,298753940,12000,12000,12000,12000,0
20250103,093600,298753940,12000,11990,12000,11970,8
20250103,093500,298658050,11960,11960,11960,11950,199
20250103,093400,296279090,12000,12000,12000,11980,94
20250103,093300,295151110,12000,12000,12000,12000,521
20250103,093200,288899110,11990,11990,11990,11990,1
20250103,093100,288887120,12020,11950,12020,11950,62
20250103,093000,288145730,11970,11990,12000,11950,348
20250103,092900,283971330,12000,12010,12010,12000,316
20250103,092800,280179320,12020,12000,12020,12000,71
20250103,092700,279326300,12000,12010,12010,12000,443
20250103,092600,274009660,12010,12060,12080,12010,2337
20250103,092500,245842380,12040,12040,12060,12040,657
20250103,092400,237927920,12060,11910,12060,11910,1297
20250103,092300,222369870,11910,11910,11910,11900,134
20250103,092200,220775030,11920,11910,11930,11910,56
20250103,092100,220107400,11930,11970,11970,11900,830
20250103,092000,210226960,11970,11960,11970,11920,52
20250103,091900,209606490,11940,12000,12000,11940,2679
20250103,091800,177476870,12030,12000,12030,12000,714
20250103,091700,168891320,12030,12040,12040,12030,5
20250103,091600,168831160,12030,12030,12030,11940,475
20250103,091500,163124410,11990,11960,12000,11950,174
20250103,091400,161039490,11940,11910,11940,11900,593
20250103,091300,153976640,11910,11960,11960,11910,1791
20250103,091200,132639000,11960,12040,12040,11960,348
20250103,091100,128472740,12040,12060,12060,12040,654
20250103,091000,120591430,11950,11940,12100,11910,3895
20250103,090900,73835300,11980,11900,11980,11900,294
20250103,090800,70328520,11940,11830,11940,11830,1773
20250103,090700,49300080,11830,11800,11850,11800,3285
20250103,090600,10439930,11800,11800,11800,11800,10
20250103,090500,10321930,11800,11650,11800,11590,526
20250103,090400,4141630,11670,11650,11670,11650,61
20250103,090300,3430760,11640,11640,11640,11640,6
20250103,090200,3360920,11640,11640,11650,11640,34
20250103,090100,2964980,11580,11590,11590,11580,240
20250103,090000,185280,11580,11580,11580,11580,16