KissMeData/001430/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,183400,1462933900,19000,19000,19000,19000,2370
20250110,183300,1462933900,19000,19000,19000,19000,0
20250110,183200,1462933900,19000,19000,19000,19000,0
20250110,183100,1462933900,19000,19000,19000,19000,0
20250110,183000,1462933900,19000,19000,19000,19000,0
20250110,182900,1462933900,19000,19000,19000,19000,0
20250110,182800,1462933900,19000,19000,19000,19000,0
20250110,182700,1462933900,19000,19000,19000,19000,0
20250110,182600,1462933900,19000,19000,19000,19000,0
20250110,182500,1462933900,19000,19000,19000,19000,0
20250110,182400,1462933900,19000,19000,19000,19000,0
20250110,182300,1462933900,19000,19000,19000,19000,0
20250110,182200,1462933900,19000,19000,19000,19000,0
20250110,182100,1462933900,19000,19000,19000,19000,0
20250110,182000,1462933900,19000,19000,19000,19000,0
20250110,181900,1462933900,19000,19000,19000,19000,0
20250110,181800,1462933900,19000,19000,19000,19000,0
20250110,181700,1462933900,19000,19000,19000,19000,0
20250110,181600,1462933900,19000,19000,19000,19000,0
20250110,181500,1462933900,19000,19000,19000,19000,0
20250110,181400,1462933900,19000,19000,19000,19000,0
20250110,181300,1462933900,19000,19000,19000,19000,0
20250110,181200,1462933900,19000,19000,19000,19000,0
20250110,181100,1462933900,19000,19000,19000,19000,0
20250110,181000,1462933900,19000,19000,19000,19000,0
20250110,180900,1462933900,19000,19000,19000,19000,0
20250110,180800,1462933900,19000,19000,19000,19000,0
20250110,180700,1462933900,19000,19000,19000,19000,0
20250110,180600,1462933900,19000,19000,19000,19000,0
20250110,180500,1462933900,19000,19000,19000,19000,0
20250110,180400,1462933900,19000,19000,19000,19000,2370
20250110,180300,1462933900,19000,19000,19000,19000,0
20250110,180200,1462933900,19000,19000,19000,19000,0
20250110,180100,1462933900,19000,19000,19000,19000,0
20250110,180000,1462933900,19000,19000,19000,19000,0
20250110,175900,1462933900,19000,19000,19000,19000,0
20250110,175800,1462933900,19000,19000,19000,19000,0
20250110,175700,1462933900,19000,19000,19000,19000,0
20250110,175600,1462933900,19000,19000,19000,19000,0
20250110,175500,1462933900,19000,19000,19000,19000,0
20250110,175400,1462933900,19000,19000,19000,19000,0
20250110,175300,1462933900,19000,19000,19000,19000,0
20250110,175200,1462933900,19000,19000,19000,19000,0
20250110,175100,1462933900,19000,19000,19000,19000,0
20250110,175000,1462933900,19000,19000,19000,19000,0
20250110,174900,1462933900,19000,19000,19000,19000,0
20250110,174800,1462933900,19000,19000,19000,19000,0
20250110,174700,1462933900,19000,19000,19000,19000,0
20250110,174600,1462933900,19000,19000,19000,19000,0
20250110,174500,1462933900,19000,19000,19000,19000,0
20250110,174400,1462933900,19000,19000,19000,19000,0
20250110,174300,1462933900,19000,19000,19000,19000,0
20250110,174200,1462933900,19000,19000,19000,19000,0
20250110,174100,1462933900,19000,19000,19000,19000,0
20250110,174000,1462933900,19000,19000,19000,19000,0
20250110,173900,1462933900,19000,19000,19000,19000,0
20250110,173800,1462933900,19000,19000,19000,19000,0
20250110,173700,1462933900,19000,19000,19000,19000,0
20250110,173600,1462933900,19000,19000,19000,19000,0
20250110,173500,1462933900,19000,19000,19000,19000,0
20250110,173400,1462933900,19000,19000,19000,19000,2370
20250110,173300,1462933900,19000,19000,19000,19000,0
20250110,173200,1462933900,19000,19000,19000,19000,0
20250110,173100,1462933900,19000,19000,19000,19000,0
20250110,173000,1462933900,19000,19000,19000,19000,0
20250110,172900,1462933900,19000,19000,19000,19000,0
20250110,172800,1462933900,19000,19000,19000,19000,0
20250110,172700,1462933900,19000,19000,19000,19000,0
20250110,172600,1462933900,19000,19000,19000,19000,0
20250110,172500,1462933900,19000,19000,19000,19000,0
20250110,172400,1462933900,19000,19000,19000,19000,0
20250110,172300,1462933900,19000,19000,19000,19000,0
20250110,172200,1462933900,19000,19000,19000,19000,0
20250110,172100,1462933900,19000,19000,19000,19000,0
20250110,172000,1462933900,19000,19000,19000,19000,0
20250110,171900,1462933900,19000,19000,19000,19000,0
20250110,171800,1462933900,19000,19000,19000,19000,0
20250110,171700,1462933900,19000,19000,19000,19000,0
20250110,171600,1462933900,19000,19000,19000,19000,0
20250110,171500,1462933900,19000,19000,19000,19000,0
20250110,171400,1462933900,19000,19000,19000,19000,0
20250110,171300,1462933900,19000,19000,19000,19000,0
20250110,171200,1462933900,19000,19000,19000,19000,0
20250110,171100,1462933900,19000,19000,19000,19000,0
20250110,171000,1462933900,19000,19000,19000,19000,0
20250110,170900,1462933900,19000,19000,19000,19000,0
20250110,170800,1462933900,19000,19000,19000,19000,0
20250110,170700,1462933900,19000,19000,19000,19000,0
20250110,170600,1462933900,19000,19000,19000,19000,0
20250110,170500,1462933900,19000,19000,19000,19000,0
20250110,170400,1462933900,19000,19000,19000,19000,2370
20250110,170300,1462933900,19000,19000,19000,19000,0
20250110,170200,1462933900,19000,19000,19000,19000,0
20250110,170100,1462933900,19000,19000,19000,19000,0
20250110,170000,1462933900,19000,19000,19000,19000,0
20250110,165900,1462933900,19000,19000,19000,19000,0
20250110,165800,1462933900,19000,19000,19000,19000,0
20250110,165700,1462933900,19000,19000,19000,19000,0
20250110,165600,1462933900,19000,19000,19000,19000,0
20250110,165500,1462933900,19000,19000,19000,19000,0
20250110,165400,1462933900,19000,19000,19000,19000,0
20250110,165300,1462933900,19000,19000,19000,19000,0
20250110,165200,1462933900,19000,19000,19000,19000,0
20250110,165100,1462933900,19000,19000,19000,19000,0
20250110,165000,1462933900,19000,19000,19000,19000,0
20250110,164900,1462933900,19000,19000,19000,19000,0
20250110,164800,1462933900,19000,19000,19000,19000,0
20250110,164700,1462933900,19000,19000,19000,19000,0
20250110,164600,1462933900,19000,19000,19000,19000,0
20250110,164500,1462933900,19000,19000,19000,19000,0
20250110,164400,1462933900,19000,19000,19000,19000,0
20250110,164300,1462933900,19000,19000,19000,19000,0
20250110,164200,1462933900,19000,19000,19000,19000,0
20250110,164100,1462933900,19000,19000,19000,19000,0
20250110,164000,1462933900,19000,19000,19000,19000,0
20250110,163900,1462933900,19000,19000,19000,19000,0
20250110,163800,1462933900,19000,19000,19000,19000,0
20250110,163700,1462933900,19000,19000,19000,19000,0
20250110,163600,1462933900,19000,19000,19000,19000,0
20250110,163500,1462933900,19000,19000,19000,19000,0
20250110,163400,1462933900,19000,19000,19000,19000,2370
20250110,163300,1462933900,19000,19000,19000,19000,0
20250110,163200,1462933900,19000,19000,19000,19000,0
20250110,163100,1462933900,19000,19000,19000,19000,0
20250110,163000,1462933900,19000,19000,19000,19000,0
20250110,162900,1462933900,19000,19000,19000,19000,0
20250110,162800,1462933900,19000,19000,19000,19000,0
20250110,162700,1462933900,19000,19000,19000,19000,0
20250110,162600,1462933900,19000,19000,19000,19000,0
20250110,162500,1462933900,19000,19000,19000,19000,0
20250110,162400,1462933900,19000,19000,19000,19000,0
20250110,162300,1462933900,19000,19000,19000,19000,0
20250110,162200,1462933900,19000,19000,19000,19000,0
20250110,162100,1462933900,19000,19000,19000,19000,0
20250110,162000,1462933900,19000,19000,19000,19000,0
20250110,161900,1462933900,19000,19000,19000,19000,0
20250110,161800,1462933900,19000,19000,19000,19000,0
20250110,161700,1462933900,19000,19000,19000,19000,0
20250110,161600,1462933900,19000,19000,19000,19000,0
20250110,161500,1462933900,19000,19000,19000,19000,0
20250110,161400,1462933900,19000,19000,19000,19000,0
20250110,161300,1462933900,19000,19000,19000,19000,0
20250110,161200,1462933900,19000,19000,19000,19000,0
20250110,161100,1462933900,19000,19000,19000,19000,0
20250110,161000,1462933900,19000,19000,19000,19000,0
20250110,160900,1462933900,19000,19000,19000,19000,0
20250110,160800,1462933900,19000,19000,19000,19000,0
20250110,160700,1462933900,19000,19000,19000,19000,0
20250110,160600,1462933900,19000,19000,19000,19000,0
20250110,160500,1462933900,19000,19000,19000,19000,0
20250110,160400,1462933900,19000,19000,19000,19000,2370
20250110,160300,1462933900,19000,19000,19000,19000,0
20250110,160200,1462933900,19000,19000,19000,19000,0
20250110,160100,1462933900,19000,19000,19000,19000,0
20250110,160000,1462933900,19000,19000,19000,19000,0
20250110,155900,1462933900,19000,19000,19000,19000,0
20250110,155800,1462933900,19000,19000,19000,19000,0
20250110,155700,1462933900,19000,19000,19000,19000,0
20250110,155600,1462933900,19000,19000,19000,19000,0
20250110,155500,1462933900,19000,19000,19000,19000,0
20250110,155400,1462933900,19000,19000,19000,19000,0
20250110,155300,1462933900,19000,19000,19000,19000,0
20250110,155200,1462933900,19000,19000,19000,19000,0
20250110,155100,1462933900,19000,19000,19000,19000,0
20250110,155000,1462933900,19000,19000,19000,19000,0
20250110,154900,1462933900,19000,19000,19000,19000,0
20250110,154800,1462933900,19000,19000,19000,19000,0
20250110,154700,1462933900,19000,19000,19000,19000,0
20250110,154600,1462933900,19000,19000,19000,19000,0
20250110,154500,1462933900,19000,19000,19000,19000,0
20250110,154400,1462933900,19000,19000,19000,19000,0
20250110,154300,1462933900,19000,19000,19000,19000,0
20250110,154200,1462933900,19000,19000,19000,19000,0
20250110,154100,1462933900,19000,19000,19000,19000,0
20250110,154000,1462933900,19000,19000,19000,19000,0
20250110,153900,1462933900,19000,19000,19000,19000,0
20250110,153800,1462933900,19000,19000,19000,19000,0
20250110,153700,1462933900,19000,19000,19000,19000,0
20250110,153600,1462933900,19000,19000,19000,19000,0
20250110,153500,1462933900,19000,19000,19000,19000,0
20250110,153400,1462933900,19000,19000,19000,19000,2370
20250110,153300,1462933900,19000,19000,19000,19000,0
20250110,153200,1462933900,19000,19000,19000,19000,0
20250110,153100,1462933900,19000,19000,19000,19000,0
20250110,153000,1462933900,19000,19000,19000,19000,2370
20250110,152900,1417903900,19040,19040,19040,19040,0
20250110,152800,1417903900,19040,19040,19040,19040,0
20250110,152700,1417903900,19040,19040,19040,19040,0
20250110,152600,1417903900,19040,19040,19040,19040,0
20250110,152500,1417903900,19040,19040,19040,19040,0
20250110,152400,1417903900,19040,19040,19040,19040,0
20250110,152300,1417903900,19040,19040,19040,19040,0
20250110,152200,1417903900,19040,19040,19040,19040,0
20250110,152100,1417903900,19040,19040,19040,19040,0
20250110,152000,1417903900,19040,19040,19040,19040,0
20250110,151900,1417903900,19040,19010,19040,19000,388
20250110,151800,1410524420,19020,19020,19030,19010,267
20250110,151700,1405446510,19030,19030,19030,19010,142
20250110,151600,1402746960,19030,19030,19030,19010,147
20250110,151500,1399952220,19010,19010,19030,19000,183
20250110,151400,1396472890,19000,19030,19030,19000,264
20250110,151300,1391455010,19030,19020,19030,19010,107
20250110,151200,1389420650,19020,19020,19030,19020,22
20250110,151100,1389002160,19030,19030,19030,19010,23
20250110,151000,1388564730,19000,19000,19040,19000,301
20250110,150900,1382845390,19010,19020,19020,19000,56
20250110,150800,1381781090,19020,19010,19020,19000,116
20250110,150700,1379575170,19010,19010,19030,19010,643
20250110,150600,1367351310,19010,19030,19030,19010,250
20250110,150500,1362597870,19030,19030,19030,19010,26
20250110,150400,1362103380,19010,19050,19050,19010,155
20250110,150300,1359155700,19020,19050,19050,19010,56
20250110,150200,1358090600,19040,19030,19040,19010,318
20250110,150100,1352044830,19040,19010,19040,19010,41
20250110,150000,1351265140,19020,19060,19060,19010,85
20250110,145900,1349647550,19060,19030,19060,19010,1343
20250110,145800,1324108430,19020,19040,19060,19020,256
20250110,145700,1319237850,19020,19030,19060,19020,48
20250110,145600,1318324030,19050,19030,19060,19020,134
20250110,145500,1315774200,19030,19060,19060,19020,49
20250110,145400,1314841260,19060,19050,19060,19020,244
20250110,145300,1310199640,19020,19030,19050,19020,144
20250110,145200,1307459520,19050,19060,19060,19020,166
20250110,145100,1304301020,19060,19030,19060,19020,100
20250110,145000,1302398650,19030,19070,19070,19020,316
20250110,144900,1296384910,19040,19060,19070,19040,40
20250110,144800,1295622780,19030,19060,19070,19030,111
20250110,144700,1293509800,19060,19040,19060,19030,59
20250110,144600,1292386210,19040,19050,19060,19030,250
20250110,144500,1287626170,19050,19050,19060,19040,126
20250110,144400,1285226660,19060,19060,19070,19060,63
20250110,144300,1284025590,19060,19060,19070,19040,132
20250110,144200,1281511400,19060,19060,19070,19060,48
20250110,144100,1280596400,19070,19070,19070,19060,34
20250110,144000,1279948240,19060,19070,19080,19060,339
20250110,143900,1273484240,19070,19070,19080,19070,61
20250110,143800,1272320870,19070,19070,19080,19070,53
20250110,143700,1271310080,19080,19070,19080,19070,129
20250110,143600,1268850020,19080,19080,19080,19060,320
20250110,143500,1262749070,19070,19080,19090,19070,57
20250110,143400,1261661750,19070,19090,19100,19070,325
20250110,143300,1255459790,19090,19080,19100,19080,76
20250110,143200,1254009170,19080,19070,19090,19070,340
20250110,143100,1247524850,19090,19090,19100,19080,62
20250110,143000,1246341440,19090,19090,19100,19070,23
20250110,142900,1245902450,19090,19100,19100,19070,127
20250110,142800,1243480000,19090,19080,19090,19060,215
20250110,142700,1239381040,19090,19100,19100,19070,43
20250110,142600,1238560820,19070,19090,19100,19060,252
20250110,142500,1233753000,19100,19090,19100,19090,27
20250110,142400,1233237510,19090,19100,19100,19080,23
20250110,142300,1232798560,19100,19080,19100,19070,272
20250110,142200,1227607240,19080,19090,19090,19070,35
20250110,142100,1226939530,19090,19090,19090,19070,103
20250110,142000,1224975030,19070,19070,19100,19060,26
20250110,141900,1224479140,19070,19080,19100,19060,76
20250110,141800,1223029540,19080,19080,19100,19080,189
20250110,141700,1219421790,19100,19060,19100,19060,98
20250110,141600,1217552580,19080,19070,19090,19060,100
20250110,141500,1215644910,19100,19090,19100,19060,159
20250110,141400,1212610370,19090,19090,19100,19080,42
20250110,141300,1211808790,19080,19090,19090,19070,33
20250110,141200,1211179120,19060,19080,19090,19060,164
20250110,141100,1208051330,19090,19090,19090,19070,19
20250110,141000,1207688880,19070,19090,19100,19060,114
20250110,140900,1205514650,19070,19070,19090,19070,35
20250110,140800,1204847030,19070,19090,19090,19060,55
20250110,140700,1203798050,19090,19060,19090,19060,164
20250110,140600,1200671550,19090,19080,19100,19060,69
20250110,140500,1199354800,19070,19090,19090,19060,242
20250110,140400,1194741700,19060,19070,19100,19060,171
20250110,140300,1191480260,19080,19080,19090,19070,73
20250110,140200,1190087530,19070,19080,19100,19070,86
20250110,140100,1188447030,19090,19070,19090,19070,152
20250110,140000,1185546190,19070,19070,19110,19070,100
20250110,135900,1183638820,19070,19090,19110,19070,179
20250110,135800,1180222640,19100,19100,19100,19090,40
20250110,135700,1179458960,19080,19090,19110,19080,55
20250110,135600,1178409030,19110,19100,19110,19070,442
20250110,135500,1169969130,19100,19110,19110,19070,161
20250110,135400,1166893820,19110,19110,19120,19100,110
20250110,135300,1164791790,19100,19100,19110,19070,183
20250110,135200,1161298070,19100,19100,19110,19070,31
20250110,135100,1160706110,19110,19110,19110,19060,53
20250110,135000,1159694790,19070,19090,19100,19070,367
20250110,134900,1152687950,19090,19070,19100,19070,84
20250110,134800,1151085680,19060,19070,19100,19060,139
20250110,134700,1148434860,19070,19070,19090,19070,68
20250110,134600,1147137790,19080,19070,19100,19070,63
20250110,134500,1145936000,19070,19080,19100,19070,356
20250110,134400,1139146970,19080,19060,19090,19060,42
20250110,134300,1138345930,19060,19100,19100,19060,224
20250110,134200,1134075030,19100,19080,19100,19060,207
20250110,134100,1130124600,19090,19100,19100,19090,30
20250110,134000,1129551880,19090,19080,19110,19060,205
20250110,133900,1125642320,19090,19080,19100,19080,119
20250110,133800,1123370890,19080,19100,19100,19080,64
20250110,133700,1122149610,19100,19100,19110,19070,211
20250110,133600,1118120920,19100,19100,19100,19070,17
20250110,133500,1117796460,19090,19100,19100,19060,267
20250110,133400,1112705860,19100,19100,19110,19070,236
20250110,133300,1108199650,19100,19090,19110,19090,84
20250110,133200,1106595090,19100,19060,19100,19060,67
20250110,133100,1105317310,19060,19090,19090,19060,131
20250110,133000,1102819050,19090,19070,19110,19060,367
20250110,132900,1095815520,19080,19110,19110,19060,22
20250110,132800,1095395800,19060,19120,19120,19050,153
20250110,132700,1092478830,19090,19070,19120,19070,131
20250110,132600,1089976240,19060,19100,19110,19060,135
20250110,132500,1087400310,19100,19070,19100,19040,108
20250110,132400,1085341150,19090,19060,19090,19040,137
20250110,132300,1082730890,19080,19080,19090,19060,143
20250110,132200,1080003780,19060,19100,19100,19050,51
20250110,132100,1079030870,19100,19090,19100,19040,64
20250110,132000,1077811130,19080,19080,19090,19080,107
20250110,131900,1075769440,19060,19080,19080,19060,13
20250110,131800,1075521550,19070,19040,19090,19040,283
20250110,131700,1070132560,19040,19070,19090,19040,88
20250110,131600,1068456080,19090,19060,19090,19060,16
20250110,131500,1068150960,19050,19040,19100,19040,175
20250110,131400,1064814370,19100,19090,19100,19030,72
20250110,131300,1063443330,19090,19100,19100,19050,37
20250110,131200,1062737830,19050,19070,19110,19040,405
20250110,131100,1055007300,19070,19100,19100,19060,128
20250110,131000,1052567250,19100,19080,19100,19040,90
20250110,130900,1050851990,19070,19080,19090,19040,106
20250110,130800,1048832260,19040,19090,19090,19040,12
20250110,130700,1048603630,19100,19060,19100,19030,161
20250110,130600,1045535470,19080,19070,19090,19070,29
20250110,130500,1044982160,19080,19090,19090,19060,23
20250110,130400,1044543590,19080,19090,19090,19050,84
20250110,130300,1042942310,19030,19090,19090,19030,154
20250110,130200,1040008150,19090,19100,19100,19090,21
20250110,130100,1039607190,19070,19090,19100,19060,195
20250110,130000,1035886470,19090,19080,19100,19080,123
20250110,125900,1033538310,19080,19070,19090,19070,26
20250110,125800,1033042140,19030,19090,19090,19030,199
20250110,125700,1029253480,19060,19090,19100,19060,12
20250110,125600,1029024690,19080,19060,19090,19050,200
20250110,125500,1025212890,19060,19050,19100,19050,38
20250110,125400,1024488220,19050,19090,19100,19050,76
20250110,125300,1023037820,19090,19030,19090,19020,139
20250110,125200,1020393700,19090,19080,19100,19020,211
20250110,125100,1016372520,19060,19090,19100,19060,125
20250110,125000,1013986170,19100,19100,19100,19060,131
20250110,124900,1011487130,19080,19100,19110,19070,244
20250110,124800,1006826770,19100,19080,19100,19080,82
20250110,124700,1005260930,19070,19090,19100,19070,386
20250110,124600,997889330,19090,19080,19090,19060,1227
20250110,124500,974479280,19090,19100,19110,19090,276
20250110,124400,969207690,19100,19070,19100,19070,380
20250110,124300,961951470,19080,19090,19090,19080,52
20250110,124200,960959240,19080,19060,19080,19060,199
20250110,124100,957165150,19060,19060,19060,19050,29
20250110,124000,956612490,19040,19060,19070,19040,7
20250110,123900,956479080,19080,19070,19080,19020,152
20250110,123800,953583990,19070,19060,19070,19060,32
20250110,123700,952973890,19060,19040,19070,19040,29
20250110,123600,952421230,19040,19040,19040,19040,80
20250110,123500,950898030,19080,19090,19100,19020,215
20250110,123400,946803650,19100,19080,19110,19080,201
20250110,123300,942966420,19090,19080,19100,19080,430
20250110,123200,934759620,19030,19060,19070,19030,84
20250110,123100,933159470,19060,19070,19070,19040,101
20250110,123000,931235280,19050,19060,19070,19050,114
20250110,122900,929062090,19050,19050,19070,19050,13
20250110,122800,928814400,19030,19050,19070,19030,166
20250110,122700,925652350,19050,19060,19060,19050,110
20250110,122600,923556800,19050,19060,19060,19050,74
20250110,122500,922146510,19040,19060,19060,19030,168
20250110,122400,918948230,19030,19040,19080,19030,82
20250110,122300,917384900,19030,19070,19080,19030,466
20250110,122200,908498730,19080,19020,19100,19020,425
20250110,122100,900388200,19010,19050,19060,19010,502
20250110,122000,890843690,19050,19060,19060,19040,108
20250110,121900,888786490,19050,19050,19060,19040,12
20250110,121800,888557890,19040,19030,19050,19020,99
20250110,121700,886674250,19050,19070,19070,19020,251
20250110,121600,881893500,19070,19030,19070,19030,101
20250110,121500,879968690,19010,19020,19020,19010,103
20250110,121400,878009990,19000,19030,19040,19000,156
20250110,121300,875045430,19050,19010,19050,19000,33
20250110,121200,874417740,19030,19010,19040,19010,171
20250110,121100,871166610,19040,19030,19040,18990,87
20250110,121000,869512860,19050,19010,19050,19010,56
20250110,120900,868447770,19000,19020,19030,18990,216
20250110,120800,864342390,19030,19000,19030,19000,11
20250110,120700,864133330,18990,19030,19050,18990,73
20250110,120600,862746080,19040,19050,19050,19030,97
20250110,120500,860900020,19030,19050,19060,19030,68
20250110,120400,859604890,19040,19040,19090,19040,78
20250110,120300,858119310,19040,19030,19090,19030,160
20250110,120200,855072270,19010,19010,19030,18990,163
20250110,120100,851973220,19010,19000,19010,18990,191
20250110,120000,848345000,19000,18990,19000,18990,102
20250110,115900,846407820,19000,18990,19000,18990,73
20250110,115800,845021320,18990,18980,19000,18980,184
20250110,115700,841527320,18980,18980,19000,18980,130
20250110,115600,839059540,18980,19000,19000,18980,36
20250110,115500,838376070,18980,18990,18990,18970,202
20250110,115400,834543500,18990,18970,18990,18970,69
20250110,115300,833233880,18970,18980,18990,18970,313
20250110,115200,827293460,18980,18980,18990,18980,25
20250110,115100,826818910,18970,18980,18990,18970,143
20250110,115000,824105060,18990,18980,18990,18980,185
20250110,114900,820593670,18980,18990,19000,18980,93
20250110,114800,818828130,18990,18990,19000,18990,117
20250110,114700,816606240,18990,19000,19000,18990,219
20250110,114600,812446060,18990,18990,19000,18990,87
20250110,114500,810793900,19000,18990,19000,18990,24
20250110,114400,810338080,18990,18990,19000,18990,159
20250110,114300,807318580,18990,18980,19000,18980,116
20250110,114200,805115770,18980,18990,18990,18980,177
20250110,114100,801756160,18980,18970,18980,18970,162
20250110,114000,798682400,18980,18980,18980,18970,160
20250110,113900,795646150,18970,18980,18980,18970,286
20250110,113800,790220210,18980,18980,18990,18980,30
20250110,113700,789650730,18980,18990,18990,18980,105
20250110,113600,787657820,18990,18970,18990,18960,464
20250110,113500,778854280,18960,18960,18970,18960,94
20250110,113400,777071940,18960,18980,18980,18960,111
20250110,113300,774966690,18970,18970,18980,18970,89
20250110,113200,773278350,18970,18970,18980,18970,106
20250110,113100,771267470,18970,18970,18980,18970,122
20250110,113000,768953060,18980,18970,18980,18970,101
20250110,112900,767037050,18970,18970,18980,18970,79
20250110,112800,765538030,18970,18980,18980,18970,133
20250110,112700,763014610,18980,18990,19000,18970,170
20250110,112600,759788340,18990,18970,19000,18970,153
20250110,112500,756883020,18980,18970,18980,18970,174
20250110,112400,753582100,18970,18980,18980,18970,43
20250110,112300,752766140,18980,18980,18990,18980,130
20250110,112200,750298680,18980,18980,18990,18980,152
20250110,112100,747413670,18980,18980,18980,18970,89
20250110,112000,745725190,18980,18970,18980,18970,159
20250110,111900,742708810,18980,18980,18990,18980,51
20250110,111800,741740770,18980,18980,18990,18970,176
20250110,111700,738399640,18980,18980,18990,18970,125
20250110,111600,736027970,18970,18980,18980,18970,96
20250110,111500,734206680,18980,18970,18980,18970,72
20250110,111400,732840800,18970,18970,18980,18970,377
20250110,111300,725688630,18970,18970,18980,18970,89
20250110,111200,724000220,18970,18980,18980,18970,25
20250110,111100,723525830,18980,18970,18980,18970,164
20250110,111000,720414660,18970,18960,18980,18960,239
20250110,110900,715880790,18970,18980,18980,18960,238
20250110,110800,711366530,18980,18970,18980,18960,118
20250110,110700,709128110,18960,18960,18970,18960,101
20250110,110600,707213080,18970,18990,18990,18960,512
20250110,110500,697501840,18980,18980,18980,18970,157
20250110,110400,694522190,18980,18970,18980,18960,647
20250110,110300,682254660,18960,18970,18970,18960,723
20250110,110200,668545490,18970,18970,18980,18970,180
20250110,110100,665130870,18970,18980,18980,18970,615
20250110,110000,653464230,18970,18980,18980,18970,255
20250110,105900,648626740,18990,18980,18990,18970,63
20250110,105800,647431200,18990,18970,18990,18970,148
20250110,105700,644622490,18960,18970,18980,18960,265
20250110,105600,639596160,18970,18970,18980,18970,34
20250110,105500,638951070,18970,18960,18970,18960,215
20250110,105400,634873320,18970,18970,18970,18960,46
20250110,105300,634000840,18970,18980,18980,18960,348
20250110,105200,627399380,18980,18990,19000,18970,3324
20250110,105100,564322650,18990,18990,18990,18980,301
20250110,105000,558607280,18990,18990,18990,18980,217
20250110,104900,554488110,18980,18990,19000,18980,458
20250110,104800,545792550,18990,19000,19010,18990,132
20250110,104700,543285640,19020,19000,19020,18990,141
20250110,104600,540607830,18990,18990,19010,18990,181
20250110,104500,537169720,18990,18990,19000,18990,57
20250110,104400,536087190,18990,19010,19010,18990,141
20250110,104300,533409290,19020,18990,19020,18980,440
20250110,104200,525052890,18980,18990,18990,18980,65
20250110,104100,523818920,18980,18980,18990,18980,101
20250110,104000,521901930,18990,18980,18990,18980,108
20250110,103900,519851920,18980,18980,18990,18980,170
20250110,103800,516624550,18980,18980,18990,18980,55
20250110,103700,515580450,18980,18990,18990,18980,430
20250110,103600,507415980,19020,18990,19020,18990,301
20250110,103500,501699030,18990,19000,19040,18990,65
20250110,103400,500464110,18990,19000,19010,18990,881
20250110,103300,483725950,19000,19030,19030,19000,184
20250110,103200,480228310,19010,19010,19040,19000,113
20250110,103100,478080140,19010,19000,19050,19000,65
20250110,103000,476844690,19000,19030,19120,19000,647
20250110,102900,464528830,19020,19020,19020,19010,114
20250110,102800,462361510,19010,19020,19020,19010,15
20250110,102700,462076350,19020,19030,19040,19010,196
20250110,102600,458349810,19040,19030,19040,19020,15
20250110,102500,458064350,19030,19030,19030,19010,179
20250110,102400,454660800,19020,19010,19020,19010,116
20250110,102300,452455570,19010,19010,19040,19010,82
20250110,102200,450896420,19020,19020,19020,19010,150
20250110,102100,448044550,19050,19050,19050,19010,145
20250110,102000,445285890,19020,19060,19060,19010,94
20250110,101900,443498230,19020,19020,19060,19010,182
20250110,101800,440037090,19050,19030,19060,19020,1195
20250110,101700,417305810,19040,19070,19070,19020,187
20250110,101600,413746880,19060,19090,19090,19060,113
20250110,101500,411592350,19090,19060,19090,19060,270
20250110,101400,406443190,19060,19080,19090,19060,176
20250110,101300,403085120,19080,19000,19080,19000,40
20250110,101200,402323500,19010,19020,19030,19000,395
20250110,101100,394814880,19010,19030,19030,19010,125
20250110,101000,392438380,19020,19000,19030,19000,75
20250110,100900,391012550,19010,19000,19010,19000,16
20250110,100800,390708500,19010,19000,19010,19000,154
20250110,100700,387782010,19010,19000,19010,19000,33
20250110,100600,387154980,19000,19000,19000,18990,68
20250110,100500,385863030,19000,19030,19040,19000,100
20250110,100400,383960760,19030,19000,19030,18990,75
20250110,100300,382534460,19000,19010,19010,19000,18
20250110,100200,382192450,19000,18990,19010,18990,179
20250110,100100,378791530,19000,19000,19010,18990,50
20250110,100000,377841640,18990,19000,19010,18990,40
20250110,095900,377081720,18990,19010,19010,18990,162
20250110,095800,374004930,19000,18980,19010,18980,16
20250110,095700,373700930,18990,18970,19000,18970,114
20250110,095600,371536400,18980,19000,19000,18970,142
20250110,095500,368841550,18990,19000,19000,18990,42
20250110,095400,368043760,18990,18980,19000,18970,383
20250110,095300,360775210,18980,18990,19000,18980,105
20250110,095200,358782000,18990,19000,19000,18990,66
20250110,095100,357528540,18990,18990,18990,18980,28
20250110,095000,356996860,18980,18980,18990,18980,107
20250110,094900,354965770,18990,18990,18990,18980,69
20250110,094800,353655470,18970,18990,19030,18970,203
20250110,094700,349802410,18990,18990,18990,18980,86
20250110,094600,348169420,18980,19030,19030,18980,263
20250110,094500,343176790,18990,18980,19050,18980,167
20250110,094400,340005820,18980,18980,18980,18980,24
20250110,094300,339550300,18970,18990,19000,18970,235
20250110,094200,335089230,18990,18980,18990,18980,40
20250110,094100,334329740,18990,19000,19000,18980,90
20250110,094000,332620360,18990,18990,19070,18980,195
20250110,093900,328917080,19000,18950,19000,18950,1315
20250110,093800,303993270,18960,18980,18990,18960,1374
20250110,093700,277937910,18980,19000,19000,18980,489
20250110,093600,268650400,19000,19040,19040,19000,64
20250110,093500,267432670,19040,19000,19040,19000,33
20250110,093400,266805480,19000,19010,19010,18980,1551
20250110,093300,237342100,19000,19040,19050,19000,1348
20250110,093200,211708490,19020,19040,19040,19010,723
20250110,093100,197960040,19030,19030,19040,19030,133
20250110,093000,195428890,19030,19030,19040,19030,203
20250110,092900,191565430,19020,19030,19030,19020,36
20250110,092800,190880520,19020,19070,19070,19020,136
20250110,092700,188289820,19080,19090,19100,19080,379
20250110,092600,181053470,19120,19100,19120,19090,61
20250110,092500,179888600,19100,19040,19100,19030,293
20250110,092400,174306810,19070,19120,19120,19050,193
20250110,092300,170623160,19120,19140,19140,19120,268
20250110,092200,165497110,19140,19160,19160,19140,114
20250110,092100,163314430,19160,19140,19160,19140,423
20250110,092000,155214720,19140,19150,19170,19130,490
20250110,091900,145829970,19120,19200,19200,19120,970
20250110,091800,127246280,19180,19190,19200,19180,222
20250110,091700,122986820,19190,19190,19230,19150,1058
20250110,091600,102710700,19190,19210,19210,19180,96
20250110,091500,100866910,19170,19170,19170,19170,257
20250110,091400,95940220,19170,19170,19170,19170,95
20250110,091300,94119070,19150,19180,19220,19150,331
20250110,091200,87772650,19180,19210,19210,19180,287
20250110,091100,82265280,19200,19220,19240,19200,395
20250110,091000,74669330,19210,19260,19260,19210,127
20250110,090900,72228590,19270,19250,19280,19200,566
20250110,090800,61332820,19240,19240,19240,19240,108
20250110,090700,59254900,19150,19240,19270,19150,404
20250110,090600,51487140,19210,19140,19250,19140,757
20250110,090500,36951750,19130,19140,19140,19110,58
20250110,090400,35842610,19140,19100,19140,19100,209
20250110,090300,31849030,19090,19090,19150,19090,227
20250110,090200,27513600,19150,19070,19150,19070,428
20250110,090100,19328580,19150,19060,19150,19050,614
20250110,090000,7622580,19050,19000,19090,19000,401