KissMeData/011760/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,185700,1427056450,19160,19160,19160,19160,755
20250103,185600,1427056450,19160,19160,19160,19160,0
20250103,185500,1427056450,19160,19160,19160,19160,0
20250103,185400,1427056450,19160,19160,19160,19160,0
20250103,185300,1427056450,19160,19160,19160,19160,0
20250103,185200,1427056450,19160,19160,19160,19160,0
20250103,185100,1427056450,19160,19160,19160,19160,0
20250103,185000,1427056450,19160,19160,19160,19160,0
20250103,184900,1427056450,19160,19160,19160,19160,0
20250103,184800,1427056450,19160,19160,19160,19160,0
20250103,184700,1427056450,19160,19160,19160,19160,0
20250103,184600,1427056450,19160,19160,19160,19160,0
20250103,184500,1427056450,19160,19160,19160,19160,0
20250103,184400,1427056450,19160,19160,19160,19160,0
20250103,184300,1427056450,19160,19160,19160,19160,0
20250103,184200,1427056450,19160,19160,19160,19160,0
20250103,184100,1427056450,19160,19160,19160,19160,0
20250103,184000,1427056450,19160,19160,19160,19160,0
20250103,183900,1427056450,19160,19160,19160,19160,0
20250103,183800,1427056450,19160,19160,19160,19160,0
20250103,183700,1427056450,19160,19160,19160,19160,0
20250103,183600,1427056450,19160,19160,19160,19160,0
20250103,183500,1427056450,19160,19160,19160,19160,0
20250103,183400,1427056450,19160,19160,19160,19160,0
20250103,183300,1427056450,19160,19160,19160,19160,0
20250103,183200,1427056450,19160,19160,19160,19160,0
20250103,183100,1427056450,19160,19160,19160,19160,0
20250103,183000,1427056450,19160,19160,19160,19160,0
20250103,182900,1427056450,19160,19160,19160,19160,0
20250103,182800,1427056450,19160,19160,19160,19160,0
20250103,182700,1427056450,19160,19160,19160,19160,755
20250103,182600,1427056450,19160,19160,19160,19160,0
20250103,182500,1427056450,19160,19160,19160,19160,0
20250103,182400,1427056450,19160,19160,19160,19160,0
20250103,182300,1427056450,19160,19160,19160,19160,0
20250103,182200,1427056450,19160,19160,19160,19160,0
20250103,182100,1427056450,19160,19160,19160,19160,0
20250103,182000,1427056450,19160,19160,19160,19160,0
20250103,181900,1427056450,19160,19160,19160,19160,0
20250103,181800,1427056450,19160,19160,19160,19160,0
20250103,181700,1427056450,19160,19160,19160,19160,0
20250103,181600,1427056450,19160,19160,19160,19160,0
20250103,181500,1427056450,19160,19160,19160,19160,0
20250103,181400,1427056450,19160,19160,19160,19160,0
20250103,181300,1427056450,19160,19160,19160,19160,0
20250103,181200,1427056450,19160,19160,19160,19160,0
20250103,181100,1427056450,19160,19160,19160,19160,0
20250103,181000,1427056450,19160,19160,19160,19160,0
20250103,180900,1427056450,19160,19160,19160,19160,0
20250103,180800,1427056450,19160,19160,19160,19160,0
20250103,180700,1427056450,19160,19160,19160,19160,0
20250103,180600,1427056450,19160,19160,19160,19160,0
20250103,180500,1427056450,19160,19160,19160,19160,0
20250103,180400,1427056450,19160,19160,19160,19160,0
20250103,180300,1427056450,19160,19160,19160,19160,0
20250103,180200,1427056450,19160,19160,19160,19160,0
20250103,180100,1427056450,19160,19160,19160,19160,0
20250103,180000,1427056450,19160,19160,19160,19160,0
20250103,175900,1427056450,19160,19160,19160,19160,0
20250103,175800,1427056450,19160,19160,19160,19160,0
20250103,175700,1427056450,19160,19160,19160,19160,755
20250103,175600,1427056450,19160,19160,19160,19160,0
20250103,175500,1427056450,19160,19160,19160,19160,0
20250103,175400,1427056450,19160,19160,19160,19160,0
20250103,175300,1427056450,19160,19160,19160,19160,0
20250103,175200,1427056450,19160,19160,19160,19160,0
20250103,175100,1427056450,19160,19160,19160,19160,0
20250103,175000,1427056450,19160,19160,19160,19160,0
20250103,174900,1427056450,19160,19160,19160,19160,0
20250103,174800,1427056450,19160,19160,19160,19160,0
20250103,174700,1427056450,19160,19160,19160,19160,0
20250103,174600,1427056450,19160,19160,19160,19160,0
20250103,174500,1427056450,19160,19160,19160,19160,0
20250103,174400,1427056450,19160,19160,19160,19160,0
20250103,174300,1427056450,19160,19160,19160,19160,0
20250103,174200,1427056450,19160,19160,19160,19160,0
20250103,174100,1427056450,19160,19160,19160,19160,0
20250103,174000,1427056450,19160,19160,19160,19160,0
20250103,173900,1427056450,19160,19160,19160,19160,0
20250103,173800,1427056450,19160,19160,19160,19160,0
20250103,173700,1427056450,19160,19160,19160,19160,0
20250103,173600,1427056450,19160,19160,19160,19160,0
20250103,173500,1427056450,19160,19160,19160,19160,0
20250103,173400,1427056450,19160,19160,19160,19160,0
20250103,173300,1427056450,19160,19160,19160,19160,0
20250103,173200,1427056450,19160,19160,19160,19160,0
20250103,173100,1427056450,19160,19160,19160,19160,0
20250103,173000,1427056450,19160,19160,19160,19160,0
20250103,172900,1427056450,19160,19160,19160,19160,0
20250103,172800,1427056450,19160,19160,19160,19160,0
20250103,172700,1427056450,19160,19160,19160,19160,755
20250103,172600,1427056450,19160,19160,19160,19160,0
20250103,172500,1427056450,19160,19160,19160,19160,0
20250103,172400,1427056450,19160,19160,19160,19160,0
20250103,172300,1427056450,19160,19160,19160,19160,0
20250103,172200,1427056450,19160,19160,19160,19160,0
20250103,172100,1427056450,19160,19160,19160,19160,0
20250103,172000,1427056450,19160,19160,19160,19160,0
20250103,171900,1427056450,19160,19160,19160,19160,0
20250103,171800,1427056450,19160,19160,19160,19160,0
20250103,171700,1427056450,19160,19160,19160,19160,0
20250103,171600,1427056450,19160,19160,19160,19160,0
20250103,171500,1427056450,19160,19160,19160,19160,0
20250103,171400,1427056450,19160,19160,19160,19160,0
20250103,171300,1427056450,19160,19160,19160,19160,0
20250103,171200,1427056450,19160,19160,19160,19160,0
20250103,171100,1427056450,19160,19160,19160,19160,0
20250103,171000,1427056450,19160,19160,19160,19160,0
20250103,170900,1427056450,19160,19160,19160,19160,0
20250103,170800,1427056450,19160,19160,19160,19160,0
20250103,170700,1427056450,19160,19160,19160,19160,0
20250103,170600,1427056450,19160,19160,19160,19160,0
20250103,170500,1427056450,19160,19160,19160,19160,0
20250103,170400,1427056450,19160,19160,19160,19160,0
20250103,170300,1427056450,19160,19160,19160,19160,0
20250103,170200,1427056450,19160,19160,19160,19160,0
20250103,170100,1427056450,19160,19160,19160,19160,0
20250103,170000,1427056450,19160,19160,19160,19160,0
20250103,165900,1427056450,19160,19160,19160,19160,0
20250103,165800,1427056450,19160,19160,19160,19160,0
20250103,165700,1427056450,19160,19160,19160,19160,755
20250103,165600,1427056450,19160,19160,19160,19160,0
20250103,165500,1427056450,19160,19160,19160,19160,0
20250103,165400,1427056450,19160,19160,19160,19160,0
20250103,165300,1427056450,19160,19160,19160,19160,0
20250103,165200,1427056450,19160,19160,19160,19160,0
20250103,165100,1427056450,19160,19160,19160,19160,0
20250103,165000,1427056450,19160,19160,19160,19160,0
20250103,164900,1427056450,19160,19160,19160,19160,0
20250103,164800,1427056450,19160,19160,19160,19160,0
20250103,164700,1427056450,19160,19160,19160,19160,0
20250103,164600,1427056450,19160,19160,19160,19160,0
20250103,164500,1427056450,19160,19160,19160,19160,0
20250103,164400,1427056450,19160,19160,19160,19160,0
20250103,164300,1427056450,19160,19160,19160,19160,0
20250103,164200,1427056450,19160,19160,19160,19160,0
20250103,164100,1427056450,19160,19160,19160,19160,0
20250103,164000,1427056450,19160,19160,19160,19160,0
20250103,163900,1427056450,19160,19160,19160,19160,0
20250103,163800,1427056450,19160,19160,19160,19160,0
20250103,163700,1427056450,19160,19160,19160,19160,0
20250103,163600,1427056450,19160,19160,19160,19160,0
20250103,163500,1427056450,19160,19160,19160,19160,0
20250103,163400,1427056450,19160,19160,19160,19160,0
20250103,163300,1427056450,19160,19160,19160,19160,0
20250103,163200,1427056450,19160,19160,19160,19160,0
20250103,163100,1427056450,19160,19160,19160,19160,0
20250103,163000,1427056450,19160,19160,19160,19160,0
20250103,162900,1427056450,19160,19160,19160,19160,0
20250103,162800,1427056450,19160,19160,19160,19160,0
20250103,162700,1427056450,19160,19160,19160,19160,755
20250103,162600,1427056450,19160,19160,19160,19160,0
20250103,162500,1427056450,19160,19160,19160,19160,0
20250103,162400,1427056450,19160,19160,19160,19160,0
20250103,162300,1427056450,19160,19160,19160,19160,0
20250103,162200,1427056450,19160,19160,19160,19160,0
20250103,162100,1427056450,19160,19160,19160,19160,0
20250103,162000,1427056450,19160,19160,19160,19160,0
20250103,161900,1427056450,19160,19160,19160,19160,0
20250103,161800,1427056450,19160,19160,19160,19160,0
20250103,161700,1427056450,19160,19160,19160,19160,0
20250103,161600,1427056450,19160,19160,19160,19160,0
20250103,161500,1427056450,19160,19160,19160,19160,0
20250103,161400,1427056450,19160,19160,19160,19160,0
20250103,161300,1427056450,19160,19160,19160,19160,0
20250103,161200,1427056450,19160,19160,19160,19160,0
20250103,161100,1427056450,19160,19160,19160,19160,0
20250103,161000,1427056450,19160,19160,19160,19160,0
20250103,160900,1427056450,19160,19160,19160,19160,0
20250103,160800,1427056450,19160,19160,19160,19160,0
20250103,160700,1427056450,19160,19160,19160,19160,0
20250103,160600,1427056450,19160,19160,19160,19160,0
20250103,160500,1427056450,19160,19160,19160,19160,0
20250103,160400,1427056450,19160,19160,19160,19160,0
20250103,160300,1427056450,19160,19160,19160,19160,0
20250103,160200,1427056450,19160,19160,19160,19160,0
20250103,160100,1427056450,19160,19160,19160,19160,0
20250103,160000,1427056450,19160,19160,19160,19160,0
20250103,155900,1427056450,19160,19160,19160,19160,0
20250103,155800,1427056450,19160,19160,19160,19160,0
20250103,155700,1427056450,19160,19160,19160,19160,755
20250103,155600,1427056450,19160,19160,19160,19160,0
20250103,155500,1427056450,19160,19160,19160,19160,0
20250103,155400,1427056450,19160,19160,19160,19160,0
20250103,155300,1427056450,19160,19160,19160,19160,0
20250103,155200,1427056450,19160,19160,19160,19160,0
20250103,155100,1427056450,19160,19160,19160,19160,0
20250103,155000,1427056450,19160,19160,19160,19160,0
20250103,154900,1427056450,19160,19160,19160,19160,0
20250103,154800,1427056450,19160,19160,19160,19160,0
20250103,154700,1427056450,19160,19160,19160,19160,0
20250103,154600,1427056450,19160,19160,19160,19160,0
20250103,154500,1427056450,19160,19160,19160,19160,0
20250103,154400,1427056450,19160,19160,19160,19160,0
20250103,154300,1427056450,19160,19160,19160,19160,0
20250103,154200,1427056450,19160,19160,19160,19160,0
20250103,154100,1427056450,19160,19160,19160,19160,0
20250103,154000,1427056450,19160,19160,19160,19160,0
20250103,153900,1427056450,19160,19160,19160,19160,0
20250103,153800,1427056450,19160,19160,19160,19160,0
20250103,153700,1427056450,19160,19160,19160,19160,0
20250103,153600,1427056450,19160,19160,19160,19160,0
20250103,153500,1427056450,19160,19160,19160,19160,0
20250103,153400,1427056450,19160,19160,19160,19160,0
20250103,153300,1427056450,19160,19160,19160,19160,0
20250103,153200,1427056450,19160,19160,19160,19160,0
20250103,153100,1427056450,19160,19160,19160,19160,0
20250103,153000,1427056450,19160,19160,19160,19160,755
20250103,152900,1412590650,19170,19170,19170,19170,0
20250103,152800,1412590650,19170,19170,19170,19170,0
20250103,152700,1412590650,19170,19170,19170,19170,0
20250103,152600,1412590650,19170,19170,19170,19170,0
20250103,152500,1412590650,19170,19170,19170,19170,0
20250103,152400,1412590650,19170,19170,19170,19170,0
20250103,152300,1412590650,19170,19170,19170,19170,0
20250103,152200,1412590650,19170,19170,19170,19170,0
20250103,152100,1412590650,19170,19170,19170,19170,0
20250103,152000,1412590650,19170,19170,19170,19170,0
20250103,151900,1412590650,19170,19090,19170,19090,6
20250103,151800,1412475840,19100,19090,19110,19090,644
20250103,151700,1400179490,19100,19100,19100,19100,24
20250103,151600,1399721090,19090,19090,19090,19090,50
20250103,151500,1398766590,19090,19090,19090,19090,1350
20250103,151400,1372995090,19090,19090,19090,19080,51
20250103,151300,1372021550,19080,19080,19080,19080,5
20250103,151200,1371926150,19090,19090,19090,19090,57
20250103,151100,1370838020,19090,19090,19090,19090,41
20250103,151000,1370055330,19090,19090,19090,19090,0
20250103,150900,1370055330,19090,19090,19090,19090,0
20250103,150800,1370055330,19090,19080,19090,19080,1062
20250103,150700,1349781820,19090,19090,19090,19090,0
20250103,150600,1349781820,19090,19080,19090,19080,246
20250103,150500,1345085730,19090,19090,19090,19090,23
20250103,150400,1344646660,19080,19080,19080,19080,6
20250103,150300,1344532180,19080,19090,19090,19080,42
20250103,150200,1343730520,19090,19090,19090,19090,0
20250103,150100,1343730520,19090,19090,19090,19090,39
20250103,150000,1342986010,19080,19080,19090,19080,113
20250103,145900,1340829840,19080,19070,19080,19070,2137
20250103,145800,1300076110,19060,19060,19060,19060,45
20250103,145700,1299218410,19070,19060,19070,19060,117
20250103,145600,1296988270,19060,19060,19060,19060,9
20250103,145500,1296816730,19060,19060,19060,19060,46
20250103,145400,1295939970,19070,19070,19070,19070,5
20250103,145300,1295844620,19070,19060,19070,19060,52
20250103,145200,1294853370,19050,19050,19050,19050,0
20250103,145100,1294853370,19050,19050,19050,19050,39
20250103,145000,1294110420,19070,19070,19070,19070,9
20250103,144900,1293938790,19060,19060,19060,19060,10
20250103,144800,1293748190,19060,19060,19060,19060,1876
20250103,144700,1257991630,19060,19040,19060,19040,2832
20250103,144600,1204057660,19030,19030,19030,19030,0
20250103,144500,1204057660,19030,19030,19030,19030,0
20250103,144400,1204057660,19030,19030,19040,19020,208
20250103,144300,1200099740,19020,19050,19050,19020,55
20250103,144200,1199053190,19020,19020,19020,19020,5
20250103,144100,1198958090,19020,19020,19020,19020,34
20250103,144000,1198311410,19020,19020,19020,19020,43
20250103,143900,1197493550,19030,19030,19030,19030,39
20250103,143800,1196751380,19040,19050,19050,19040,9
20250103,143700,1196579980,19050,19050,19050,19050,764
20250103,143600,1182025780,19020,19040,19040,19020,23
20250103,143500,1181587960,19020,19020,19020,19020,0
20250103,143400,1181587960,19020,19020,19020,19020,5
20250103,143300,1181492860,19020,19020,19020,19020,5
20250103,143200,1181397760,19050,19050,19050,19050,1
20250103,143100,1181378710,19020,19020,19020,19020,5
20250103,143000,1181283610,19020,19030,19030,19020,215
20250103,142900,1177194300,19020,19030,19060,19020,958
20250103,142800,1158953160,19020,19020,19020,19020,610
20250103,142700,1147350960,19020,19010,19020,19010,1311
20250103,142600,1122422810,19000,19000,19000,19000,0
20250103,142500,1122422810,19000,19000,19000,19000,118
20250103,142400,1120180810,19000,19000,19000,19000,200
20250103,142300,1116380810,18980,18980,18980,18980,87
20250103,142200,1114729550,19010,18980,19010,18980,3187
20250103,142100,1054210400,18970,18980,18980,18970,63
20250103,142000,1053015040,18980,18980,18980,18980,0
20250103,141900,1053015040,18980,18980,18980,18980,0
20250103,141800,1053015040,18980,18980,18980,18980,200
20250103,141700,1049219040,18980,18980,18980,18980,20
20250103,141600,1048839440,18980,18970,18980,18970,407
20250103,141500,1041118630,18980,18980,18980,18980,0
20250103,141400,1041118630,18980,18980,18980,18980,107
20250103,141300,1039087770,18980,18980,18980,18980,0
20250103,141200,1039087770,18980,18990,18990,18980,137
20250103,141100,1036486510,18980,18980,18980,18980,0
20250103,141000,1036486510,18980,18990,18990,18980,373
20250103,140900,1029405970,18980,18980,18980,18980,38
20250103,140800,1028684730,18990,18990,18990,18990,1
20250103,140700,1028665740,18980,18980,18980,18980,370
20250103,140600,1021643140,18970,18970,18970,18970,3
20250103,140500,1021586230,18970,18980,18980,18970,418
20250103,140400,1013653010,18980,18980,18980,18980,46
20250103,140300,1012779930,18990,18990,18990,18990,0
20250103,140200,1012779930,18990,18990,18990,18990,10
20250103,140100,1012590030,18990,18990,18990,18990,8
20250103,140000,1012438110,18990,18990,18990,18990,5
20250103,135900,1012343160,18980,18980,18980,18980,1402
20250103,135800,985733200,18960,18970,18970,18960,88
20250103,135700,984064590,18970,18980,18980,18970,12
20250103,135600,983836930,18970,18970,18970,18970,10
20250103,135500,983647230,18970,18980,18980,18970,243
20250103,135400,979037510,18980,18980,18980,18980,1
20250103,135300,979018530,18970,18970,18970,18970,187
20250103,135200,975471140,18970,18970,18970,18970,111
20250103,135100,973365470,18970,18980,18980,18970,72
20250103,135000,971999510,18980,18980,18980,18980,72
20250103,134900,970632950,18980,19000,19000,18980,158
20250103,134800,967633410,19000,19000,19000,19000,10
20250103,134700,967443410,19010,19010,19010,19010,0
20250103,134600,967443410,19010,19010,19010,19010,1
20250103,134500,967424400,18990,18990,18990,18990,0
20250103,134400,967424400,18990,18990,18990,18990,35
20250103,134300,966759750,18990,18990,18990,18990,1070
20250103,134200,946440450,18980,18990,18990,18970,158
20250103,134100,943440780,18980,18980,18980,18980,367
20250103,134000,936475120,18980,18970,18980,18970,25
20250103,133900,936000820,18970,18990,18990,18970,383
20250103,133800,928731680,18990,18990,18990,18990,5
20250103,133700,928636730,18990,19010,19010,18990,5347
20250103,133600,826993070,19020,19020,19020,19020,231
20250103,133500,822599450,19020,19020,19020,19020,81
20250103,133400,821058830,19020,19030,19030,19020,704
20250103,133300,807668420,19030,19030,19030,19030,104
20250103,133200,805689300,19020,19020,19020,19020,100
20250103,133100,803787300,19020,19030,19030,19020,30
20250103,133000,803216660,19030,19030,19030,19030,75
20250103,132900,801789410,19040,19060,19060,19040,53
20250103,132800,800780110,19060,19060,19060,19060,7
20250103,132700,800646690,19040,19050,19050,19040,371
20250103,132600,793582660,19050,19050,19050,19050,74
20250103,132500,792172960,19050,19050,19060,19050,95
20250103,132400,790363110,19060,19060,19060,19060,7
20250103,132300,790229690,19060,19060,19060,19060,230
20250103,132200,785845890,19060,19060,19060,19060,438
20250103,132100,777497610,19040,19050,19050,19040,311
20250103,132000,771574850,19070,19070,19070,19070,53
20250103,131900,770564140,19060,19060,19060,19050,164
20250103,131800,767438800,19070,19070,19070,19070,110
20250103,131700,765341100,19060,19060,19060,19060,450
20250103,131600,756764100,19050,19050,19050,19050,0
20250103,131500,756764100,19050,19050,19050,19050,393
20250103,131400,749277450,19050,19050,19050,19050,650
20250103,131300,736894950,19020,19020,19020,19020,0
20250103,131200,736894950,19020,19030,19050,19020,143
20250103,131100,734174660,18990,19000,19000,18990,421
20250103,131000,726178450,18990,18970,18990,18970,1201
20250103,130900,703384790,18960,18940,18970,18940,509
20250103,130800,693733820,18960,18960,18960,18940,974
20250103,130700,675277760,18970,18990,18990,18960,1429
20250103,130600,648160270,18990,19060,19060,18970,4797
20250103,130500,557006810,19070,19070,19070,19060,284
20250103,130400,551592350,19070,19090,19090,19070,217
20250103,130300,547452450,19090,19100,19100,19090,16
20250103,130200,547146910,19090,19090,19090,19090,105
20250103,130100,545142460,19090,19100,19100,19090,113
20250103,130000,542984680,19110,19110,19110,19110,36
20250103,125900,542296720,19100,19100,19100,19100,85
20250103,125800,540673220,19100,19140,19140,19100,252
20250103,125700,535858110,19120,19120,19120,19120,55
20250103,125600,534806510,19120,19130,19130,19120,737
20250103,125500,520714450,19130,19130,19130,19130,12
20250103,125400,520484890,19140,19130,19140,19130,787
20250103,125300,505429170,19130,19120,19130,19120,197
20250103,125200,501661660,19120,19130,19130,19110,145
20250103,125100,498890120,19120,19180,19180,19120,1467
20250103,125000,470815520,19180,19200,19200,19180,209
20250103,124900,466803980,19200,19200,19200,19200,37
20250103,124800,466093580,19250,19250,19250,19250,0
20250103,124700,466093580,19250,19190,19250,19190,166
20250103,124600,462907980,19250,19250,19250,19250,0
20250103,124500,462907980,19250,19220,19250,19190,539
20250103,124400,452556480,19250,19250,19250,19250,11
20250103,124300,452344730,19250,19250,19250,19250,0
20250103,124200,452344730,19250,19250,19250,19250,0
20250103,124100,452344730,19250,19250,19250,19250,334
20250103,124000,445915230,19210,19210,19210,19210,35
20250103,123900,445242880,19210,19200,19210,19200,162
20250103,123800,442131080,19190,19190,19190,19190,0
20250103,123700,442131080,19190,19190,19190,19190,48
20250103,123600,441209960,19190,19190,19190,19190,0
20250103,123500,441209960,19190,19200,19200,19190,1000
20250103,123400,422019380,19200,19200,19200,19200,67
20250103,123300,420732980,19200,19200,19200,19200,2
20250103,123200,420694580,19200,19190,19200,19190,176
20250103,123100,417315430,19200,19190,19200,19190,36
20250103,123000,416624580,19200,19190,19200,19190,4
20250103,122900,416547810,19190,19190,19190,19190,60
20250103,122800,415396410,19190,19200,19200,19190,37
20250103,122700,414686040,19190,19190,19190,19190,134
20250103,122600,412114580,19190,19180,19190,19180,239
20250103,122500,407529560,19190,19190,19190,19190,36
20250103,122400,406838720,19170,19170,19170,19170,0
20250103,122300,406838720,19170,19190,19190,19170,280
20250103,122200,401466500,19170,19120,19170,19120,341
20250103,122100,394932380,19120,19130,19130,19120,46
20250103,122000,394052810,19130,19140,19140,19130,39
20250103,121900,393306640,19150,19220,19220,19150,138
20250103,121800,390662390,19170,19200,19200,19170,1439
20250103,121700,363047290,19200,19200,19200,19200,0
20250103,121600,363047290,19200,19240,19240,19200,1125
20250103,121500,341419730,19240,19240,19240,19240,0
20250103,121400,341419730,19240,19240,19240,19240,0
20250103,121300,341419730,19240,19240,19240,19240,0
20250103,121200,341419730,19240,19240,19240,19230,2255
20250103,121100,298033960,19240,19250,19250,19240,1566
20250103,121000,267897680,19260,19260,19260,19260,0
20250103,120900,267897680,19260,19260,19260,19260,0
20250103,120800,267897680,19260,19260,19260,19260,0
20250103,120700,267897680,19260,19260,19260,19250,241
20250103,120600,263256700,19280,19280,19280,19280,0
20250103,120500,263256700,19280,19280,19280,19280,0
20250103,120400,263256700,19280,19280,19280,19280,121
20250103,120300,260923820,19250,19250,19250,19240,1258
20250103,120200,236707570,19250,19270,19270,19250,336
20250103,120100,230235670,19280,19280,19280,19280,124
20250103,120000,227844950,19280,19280,19280,19280,4
20250103,115900,227767830,19290,19290,19290,19290,0
20250103,115800,227767830,19290,19290,19290,19290,10
20250103,115700,227574930,19280,19280,19280,19280,0
20250103,115600,227574930,19280,19280,19280,19280,43
20250103,115500,226745890,19280,19280,19280,19280,4
20250103,115400,226668770,19290,19290,19290,19290,2
20250103,115300,226630190,19340,19340,19340,19340,0
20250103,115200,226630190,19340,19340,19340,19340,0
20250103,115100,226630190,19340,19340,19340,19340,0
20250103,115000,226630190,19340,19340,19340,19340,0
20250103,114900,226630190,19340,19340,19340,19340,100
20250103,114800,224696190,19340,19330,19340,19280,30
20250103,114700,224116320,19330,19330,19330,19330,0
20250103,114600,224116320,19330,19330,19330,19330,0
20250103,114500,224116320,19330,19330,19330,19330,0
20250103,114400,224116320,19330,19330,19330,19330,0
20250103,114300,224116320,19330,19330,19330,19330,0
20250103,114200,224116320,19330,19330,19330,19330,1
20250103,114100,224096990,19340,19340,19340,19340,0
20250103,114000,224096990,19340,19340,19340,19340,0
20250103,113900,224096990,19340,19340,19340,19340,0
20250103,113800,224096990,19340,19340,19340,19340,0
20250103,113700,224096990,19340,19340,19340,19340,19
20250103,113600,223729530,19280,19280,19280,19280,36
20250103,113500,223035450,19260,19260,19260,19260,3
20250103,113400,222977670,19280,19260,19280,19260,57
20250103,113300,221878890,19270,19270,19270,19270,0
20250103,113200,221878890,19270,19270,19270,19270,11
20250103,113100,221666920,19270,19270,19270,19270,41
20250103,113000,220876850,19260,19260,19260,19260,11
20250103,112900,220664990,19270,19270,19270,19250,52
20250103,112800,219663850,19270,19270,19270,19270,0
20250103,112700,219663850,19270,19270,19270,19270,10
20250103,112600,219471150,19270,19270,19270,19270,0
20250103,112500,219471150,19270,19270,19270,19270,40
20250103,112400,218700350,19250,19250,19250,19250,3
20250103,112300,218642600,19270,19270,19270,19270,0
20250103,112200,218642600,19270,19270,19270,19270,10
20250103,112100,218449900,19250,19250,19250,19250,0
20250103,112000,218449900,19250,19280,19280,19250,6
20250103,111900,218334360,19280,19250,19280,19250,15
20250103,111800,218045340,19260,19260,19260,19260,2
20250103,111700,218006820,19280,19250,19280,19250,7
20250103,111600,217872040,19250,19250,19250,19250,2
20250103,111500,217833540,19250,19250,19250,19250,14
20250103,111400,217564040,19250,19250,19250,19250,0
20250103,111300,217564040,19250,19250,19250,19250,5
20250103,111200,217467790,19250,19250,19250,19250,0
20250103,111100,217467790,19250,19250,19250,19250,5
20250103,111000,217371540,19250,19270,19270,19250,108
20250103,110900,215291020,19270,19270,19270,19270,5
20250103,110800,215194670,19270,19270,19270,19270,0
20250103,110700,215194670,19270,19270,19270,19270,3
20250103,110600,215136860,19280,19280,19280,19280,0
20250103,110500,215136860,19280,19280,19280,19280,6
20250103,110400,215021180,19280,19280,19280,19280,1
20250103,110300,215001900,19320,19320,19320,19320,0
20250103,110200,215001900,19320,19260,19320,19260,28
20250103,110100,214462500,19260,19250,19260,19250,60
20250103,110000,213307470,19260,19260,19260,19260,33
20250103,105900,212671890,19270,19250,19270,19250,63
20250103,105800,211457900,19250,19250,19250,19250,5
20250103,105700,211361650,19250,19250,19250,19250,5
20250103,105600,211265400,19250,19250,19250,19250,300
20250103,105500,205490400,19250,19250,19250,19250,6
20250103,105400,205374900,19230,19230,19230,19230,0
20250103,105300,205374900,19230,19380,19380,19230,55
20250103,105200,204310100,19380,19230,19380,19230,6
20250103,105100,204194570,19230,19230,19230,19230,0
20250103,105000,204194570,19230,19230,19240,19230,10
20250103,104900,204002250,19230,19230,19230,19230,4
20250103,104800,203925330,19390,19390,19390,19390,0
20250103,104700,203925330,19390,19390,19390,19390,0
20250103,104600,203925330,19390,19390,19390,19390,0
20250103,104500,203925330,19390,19390,19390,19390,0
20250103,104400,203925330,19390,19390,19390,19390,5
20250103,104300,203828380,19230,19230,19230,19230,33
20250103,104200,203193790,19230,19230,19240,19220,131
20250103,104100,200674010,19230,19230,19230,19230,455
20250103,104000,191924360,19310,19320,19320,19310,6
20250103,103900,191808450,19230,19240,19240,19230,324
20250103,103800,185577060,19220,19220,19220,19220,3
20250103,103700,185519400,19210,19240,19240,19210,61
20250103,103600,184346280,19240,19210,19240,19200,218
20250103,103500,180159380,19210,19210,19210,19210,0
20250103,103400,180159380,19210,19210,19210,19210,144
20250103,103300,177393140,19210,19210,19210,19210,687
20250103,103200,164195870,19210,19230,19240,19210,1128
20250103,103100,142522420,19220,19220,19220,19220,3
20250103,103000,142464760,19220,19230,19230,19220,41
20250103,102900,141676370,19210,19210,19210,19210,0
20250103,102800,141676370,19210,19210,19210,19210,0
20250103,102700,141676370,19210,19230,19230,19200,181
20250103,102600,138199270,19240,19230,19240,19230,220
20250103,102500,133968660,19230,19240,19240,19230,33
20250103,102400,133334060,19240,19260,19260,19240,134
20250103,102300,130755550,19270,19280,19280,19270,133
20250103,102200,128192520,19290,19300,19300,19290,54
20250103,102100,127150760,19290,19300,19300,19290,1005
20250103,102000,107764140,19300,19300,19300,19300,5
20250103,101900,107667640,19300,19320,19320,19300,223
20250103,101800,103360300,19320,19320,19320,19320,11
20250103,101700,103147780,19310,19310,19310,19310,4
20250103,101600,103070540,19310,19310,19310,19310,6
20250103,101500,102954680,19310,19310,19310,19310,0
20250103,101400,102954680,19310,19310,19310,19310,12
20250103,101300,102722960,19300,19300,19300,19300,0
20250103,101200,102722960,19300,19310,19310,19300,5
20250103,101100,102626450,19300,19300,19300,19300,0
20250103,101000,102626450,19300,19300,19300,19300,0
20250103,100900,102626450,19300,19300,19300,19300,19
20250103,100800,102259750,19300,19300,19300,19300,0
20250103,100700,102259750,19300,19300,19300,19300,20
20250103,100600,101873750,19300,19300,19300,19290,147
20250103,100500,99036690,19310,19330,19330,19310,81
20250103,100400,97472460,19320,19320,19320,19320,11
20250103,100300,97259940,19320,19320,19320,19320,1
20250103,100200,97240620,19330,19330,19330,19330,4
20250103,100100,97163300,19330,19330,19330,19330,160
20250103,100000,94070500,19310,19310,19310,19310,185
20250103,095900,90498150,19310,19310,19310,19310,0
20250103,095800,90498150,19310,19310,19310,19310,0
20250103,095700,90498150,19310,19310,19310,19310,0
20250103,095600,90498150,19310,19310,19310,19310,0
20250103,095500,90498150,19310,19310,19310,19310,0
20250103,095400,90498150,19310,19310,19310,19310,0
20250103,095300,90498150,19310,19310,19310,19310,0
20250103,095200,90498150,19310,19310,19310,19310,0
20250103,095100,90498150,19310,19310,19310,19310,12
20250103,095000,90266430,19310,19310,19310,19310,1
20250103,094900,90247120,19300,19310,19310,19300,38
20250103,094800,89513560,19330,19280,19330,19280,85
20250103,094700,87874710,19270,19330,19330,19270,685
20250103,094600,74643580,19320,19330,19330,19320,23
20250103,094500,74199010,19340,19350,19350,19340,54
20250103,094400,73154160,19360,19400,19400,19360,67
20250103,094300,71857000,19400,19360,19400,19360,60
20250103,094200,70693800,19400,19360,19400,19360,33
20250103,094100,70054840,19360,19360,19360,19360,0
20250103,094000,70054840,19360,19360,19360,19360,0
20250103,093900,70054840,19360,19380,19380,19360,165
20250103,093800,66858420,19390,19390,19390,19390,0
20250103,093700,66858420,19390,19390,19390,19390,58
20250103,093600,65733800,19450,19450,19450,19450,1
20250103,093500,65714350,19470,19470,19470,19470,0
20250103,093400,65714350,19470,19450,19470,19450,162
20250103,093300,62560510,19450,19450,19450,19450,0
20250103,093200,62560510,19450,19440,19450,19440,42
20250103,093100,61743630,19440,19440,19440,19440,1
20250103,093000,61724190,19390,19390,19390,19390,0
20250103,092900,61724190,19390,19390,19390,19390,0
20250103,092800,61724190,19390,19380,19390,19380,6
20250103,092700,61607870,19370,19370,19370,19370,0
20250103,092600,61607870,19370,19370,19370,19370,66
20250103,092500,60329450,19360,19360,19360,19360,1
20250103,092400,60310090,19360,19340,19360,19340,41
20250103,092300,59516950,19340,19340,19340,19340,5
20250103,092200,59420250,19330,19390,19390,19330,359
20250103,092100,52475960,19390,19400,19400,19390,2
20250103,092000,52437170,19450,19460,19460,19450,145
20250103,091900,49616460,19460,19480,19480,19460,55
20250103,091800,48545140,19480,19480,19480,19480,0
20250103,091700,48545140,19480,19480,19480,19480,0
20250103,091600,48545140,19480,19480,19480,19480,32
20250103,091500,47921780,19510,19510,19510,19510,0
20250103,091400,47921780,19510,19510,19510,19510,0
20250103,091300,47921780,19510,19510,19510,19510,0
20250103,091200,47921780,19510,19480,19510,19480,790
20250103,091100,32524950,19470,19440,19470,19440,300
20250103,091000,26687590,19440,19430,19440,19430,58
20250103,090900,25560090,19330,19330,19330,19330,0
20250103,090800,25560090,19330,19430,19440,19330,339
20250103,090700,18992060,19440,19440,19440,19440,11
20250103,090600,18778220,19440,19430,19440,19430,72
20250103,090500,17379000,19430,19330,19430,19330,798
20250103,090400,1914720,19330,19330,19330,19330,1
20250103,090300,1895390,19330,19360,19360,19330,45
20250103,090200,1025360,19380,19380,19380,19380,0
20250103,090100,1025360,19380,19380,19380,19380,0
20250103,090000,1025360,19380,19220,19380,19220,53