KissMeData/072020/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,195000,1018146540,10200,10200,10200,10200,2010
20250107,194900,1018146540,10200,10200,10200,10200,0
20250107,194800,1018146540,10200,10200,10200,10200,0
20250107,194700,1018146540,10200,10200,10200,10200,0
20250107,194600,1018146540,10200,10200,10200,10200,0
20250107,194500,1018146540,10200,10200,10200,10200,0
20250107,194400,1018146540,10200,10200,10200,10200,0
20250107,194300,1018146540,10200,10200,10200,10200,0
20250107,194200,1018146540,10200,10200,10200,10200,0
20250107,194100,1018146540,10200,10200,10200,10200,0
20250107,194000,1018146540,10200,10200,10200,10200,0
20250107,193900,1018146540,10200,10200,10200,10200,0
20250107,193800,1018146540,10200,10200,10200,10200,0
20250107,193700,1018146540,10200,10200,10200,10200,0
20250107,193600,1018146540,10200,10200,10200,10200,0
20250107,193500,1018146540,10200,10200,10200,10200,0
20250107,193400,1018146540,10200,10200,10200,10200,0
20250107,193300,1018146540,10200,10200,10200,10200,0
20250107,193200,1018146540,10200,10200,10200,10200,0
20250107,193100,1018146540,10200,10200,10200,10200,0
20250107,193000,1018146540,10200,10200,10200,10200,0
20250107,192900,1018146540,10200,10200,10200,10200,0
20250107,192800,1018146540,10200,10200,10200,10200,0
20250107,192700,1018146540,10200,10200,10200,10200,0
20250107,192600,1018146540,10200,10200,10200,10200,0
20250107,192500,1018146540,10200,10200,10200,10200,0
20250107,192400,1018146540,10200,10200,10200,10200,0
20250107,192300,1018146540,10200,10200,10200,10200,0
20250107,192200,1018146540,10200,10200,10200,10200,0
20250107,192100,1018146540,10200,10200,10200,10200,0
20250107,192000,1018146540,10200,10200,10200,10200,2010
20250107,191900,1018146540,10200,10200,10200,10200,0
20250107,191800,1018146540,10200,10200,10200,10200,0
20250107,191700,1018146540,10200,10200,10200,10200,0
20250107,191600,1018146540,10200,10200,10200,10200,0
20250107,191500,1018146540,10200,10200,10200,10200,0
20250107,191400,1018146540,10200,10200,10200,10200,0
20250107,191300,1018146540,10200,10200,10200,10200,0
20250107,191200,1018146540,10200,10200,10200,10200,0
20250107,191100,1018146540,10200,10200,10200,10200,0
20250107,191000,1018146540,10200,10200,10200,10200,0
20250107,190900,1018146540,10200,10200,10200,10200,0
20250107,190800,1018146540,10200,10200,10200,10200,0
20250107,190700,1018146540,10200,10200,10200,10200,0
20250107,190600,1018146540,10200,10200,10200,10200,0
20250107,190500,1018146540,10200,10200,10200,10200,0
20250107,190400,1018146540,10200,10200,10200,10200,0
20250107,190300,1018146540,10200,10200,10200,10200,0
20250107,190200,1018146540,10200,10200,10200,10200,0
20250107,190100,1018146540,10200,10200,10200,10200,0
20250107,190000,1018146540,10200,10200,10200,10200,0
20250107,185900,1018146540,10200,10200,10200,10200,0
20250107,185800,1018146540,10200,10200,10200,10200,0
20250107,185700,1018146540,10200,10200,10200,10200,0
20250107,185600,1018146540,10200,10200,10200,10200,0
20250107,185500,1018146540,10200,10200,10200,10200,0
20250107,185400,1018146540,10200,10200,10200,10200,0
20250107,185300,1018146540,10200,10200,10200,10200,0
20250107,185200,1018146540,10200,10200,10200,10200,0
20250107,185100,1018146540,10200,10200,10200,10200,0
20250107,185000,1018146540,10200,10200,10200,10200,2010
20250107,184900,1018146540,10200,10200,10200,10200,0
20250107,184800,1018146540,10200,10200,10200,10200,0
20250107,184700,1018146540,10200,10200,10200,10200,0
20250107,184600,1018146540,10200,10200,10200,10200,0
20250107,184500,1018146540,10200,10200,10200,10200,0
20250107,184400,1018146540,10200,10200,10200,10200,0
20250107,184300,1018146540,10200,10200,10200,10200,0
20250107,184200,1018146540,10200,10200,10200,10200,0
20250107,184100,1018146540,10200,10200,10200,10200,0
20250107,184000,1018146540,10200,10200,10200,10200,0
20250107,183900,1018146540,10200,10200,10200,10200,0
20250107,183800,1018146540,10200,10200,10200,10200,0
20250107,183700,1018146540,10200,10200,10200,10200,0
20250107,183600,1018146540,10200,10200,10200,10200,0
20250107,183500,1018146540,10200,10200,10200,10200,0
20250107,183400,1018146540,10200,10200,10200,10200,0
20250107,183300,1018146540,10200,10200,10200,10200,0
20250107,183200,1018146540,10200,10200,10200,10200,0
20250107,183100,1018146540,10200,10200,10200,10200,0
20250107,183000,1018146540,10200,10200,10200,10200,0
20250107,182900,1018146540,10200,10200,10200,10200,0
20250107,182800,1018146540,10200,10200,10200,10200,0
20250107,182700,1018146540,10200,10200,10200,10200,0
20250107,182600,1018146540,10200,10200,10200,10200,0
20250107,182500,1018146540,10200,10200,10200,10200,0
20250107,182400,1018146540,10200,10200,10200,10200,0
20250107,182300,1018146540,10200,10200,10200,10200,0
20250107,182200,1018146540,10200,10200,10200,10200,0
20250107,182100,1018146540,10200,10200,10200,10200,0
20250107,182000,1018146540,10200,10200,10200,10200,2010
20250107,181900,1018146540,10200,10200,10200,10200,0
20250107,181800,1018146540,10200,10200,10200,10200,0
20250107,181700,1018146540,10200,10200,10200,10200,0
20250107,181600,1018146540,10200,10200,10200,10200,0
20250107,181500,1018146540,10200,10200,10200,10200,0
20250107,181400,1018146540,10200,10200,10200,10200,0
20250107,181300,1018146540,10200,10200,10200,10200,0
20250107,181200,1018146540,10200,10200,10200,10200,0
20250107,181100,1018146540,10200,10200,10200,10200,0
20250107,181000,1018146540,10200,10200,10200,10200,0
20250107,180900,1018146540,10200,10200,10200,10200,0
20250107,180800,1018146540,10200,10200,10200,10200,0
20250107,180700,1018146540,10200,10200,10200,10200,0
20250107,180600,1018146540,10200,10200,10200,10200,0
20250107,180500,1018146540,10200,10200,10200,10200,0
20250107,180400,1018146540,10200,10200,10200,10200,0
20250107,180300,1018146540,10200,10200,10200,10200,0
20250107,180200,1018146540,10200,10200,10200,10200,0
20250107,180100,1018146540,10200,10200,10200,10200,0
20250107,180000,1018146540,10200,10200,10200,10200,0
20250107,175900,1018146540,10200,10200,10200,10200,0
20250107,175800,1018146540,10200,10200,10200,10200,0
20250107,175700,1018146540,10200,10200,10200,10200,0
20250107,175600,1018146540,10200,10200,10200,10200,0
20250107,175500,1018146540,10200,10200,10200,10200,0
20250107,175400,1018146540,10200,10200,10200,10200,0
20250107,175300,1018146540,10200,10200,10200,10200,0
20250107,175200,1018146540,10200,10200,10200,10200,0
20250107,175100,1018146540,10200,10200,10200,10200,0
20250107,175000,1018146540,10200,10200,10200,10200,2010
20250107,174900,1018146540,10200,10200,10200,10200,0
20250107,174800,1018146540,10200,10200,10200,10200,0
20250107,174700,1018146540,10200,10200,10200,10200,0
20250107,174600,1018146540,10200,10200,10200,10200,0
20250107,174500,1018146540,10200,10200,10200,10200,0
20250107,174400,1018146540,10200,10200,10200,10200,0
20250107,174300,1018146540,10200,10200,10200,10200,0
20250107,174200,1018146540,10200,10200,10200,10200,0
20250107,174100,1018146540,10200,10200,10200,10200,0
20250107,174000,1018146540,10200,10200,10200,10200,0
20250107,173900,1018146540,10200,10200,10200,10200,0
20250107,173800,1018146540,10200,10200,10200,10200,0
20250107,173700,1018146540,10200,10200,10200,10200,0
20250107,173600,1018146540,10200,10200,10200,10200,0
20250107,173500,1018146540,10200,10200,10200,10200,0
20250107,173400,1018146540,10200,10200,10200,10200,0
20250107,173300,1018146540,10200,10200,10200,10200,0
20250107,173200,1018146540,10200,10200,10200,10200,0
20250107,173100,1018146540,10200,10200,10200,10200,0
20250107,173000,1018146540,10200,10200,10200,10200,0
20250107,172900,1018146540,10200,10200,10200,10200,0
20250107,172800,1018146540,10200,10200,10200,10200,0
20250107,172700,1018146540,10200,10200,10200,10200,0
20250107,172600,1018146540,10200,10200,10200,10200,0
20250107,172500,1018146540,10200,10200,10200,10200,0
20250107,172400,1018146540,10200,10200,10200,10200,0
20250107,172300,1018146540,10200,10200,10200,10200,0
20250107,172200,1018146540,10200,10200,10200,10200,0
20250107,172100,1018146540,10200,10200,10200,10200,0
20250107,172000,1018146540,10200,10200,10200,10200,2010
20250107,171900,1018146540,10200,10200,10200,10200,0
20250107,171800,1018146540,10200,10200,10200,10200,0
20250107,171700,1018146540,10200,10200,10200,10200,0
20250107,171600,1018146540,10200,10200,10200,10200,0
20250107,171500,1018146540,10200,10200,10200,10200,0
20250107,171400,1018146540,10200,10200,10200,10200,0
20250107,171300,1018146540,10200,10200,10200,10200,0
20250107,171200,1018146540,10200,10200,10200,10200,0
20250107,171100,1018146540,10200,10200,10200,10200,0
20250107,171000,1018146540,10200,10200,10200,10200,0
20250107,170900,1018146540,10200,10200,10200,10200,0
20250107,170800,1018146540,10200,10200,10200,10200,0
20250107,170700,1018146540,10200,10200,10200,10200,0
20250107,170600,1018146540,10200,10200,10200,10200,0
20250107,170500,1018146540,10200,10200,10200,10200,0
20250107,170400,1018146540,10200,10200,10200,10200,0
20250107,170300,1018146540,10200,10200,10200,10200,0
20250107,170200,1018146540,10200,10200,10200,10200,0
20250107,170100,1018146540,10200,10200,10200,10200,0
20250107,170000,1018146540,10200,10200,10200,10200,0
20250107,165900,1018146540,10200,10200,10200,10200,0
20250107,165800,1018146540,10200,10200,10200,10200,0
20250107,165700,1018146540,10200,10200,10200,10200,0
20250107,165600,1018146540,10200,10200,10200,10200,0
20250107,165500,1018146540,10200,10200,10200,10200,0
20250107,165400,1018146540,10200,10200,10200,10200,0
20250107,165300,1018146540,10200,10200,10200,10200,0
20250107,165200,1018146540,10200,10200,10200,10200,0
20250107,165100,1018146540,10200,10200,10200,10200,0
20250107,165000,1018146540,10200,10200,10200,10200,2010
20250107,164900,1018146540,10200,10200,10200,10200,0
20250107,164800,1018146540,10200,10200,10200,10200,0
20250107,164700,1018146540,10200,10200,10200,10200,0
20250107,164600,1018146540,10200,10200,10200,10200,0
20250107,164500,1018146540,10200,10200,10200,10200,0
20250107,164400,1018146540,10200,10200,10200,10200,0
20250107,164300,1018146540,10200,10200,10200,10200,0
20250107,164200,1018146540,10200,10200,10200,10200,0
20250107,164100,1018146540,10200,10200,10200,10200,0
20250107,164000,1018146540,10200,10200,10200,10200,0
20250107,163900,1018146540,10200,10200,10200,10200,0
20250107,163800,1018146540,10200,10200,10200,10200,0
20250107,163700,1018146540,10200,10200,10200,10200,0
20250107,163600,1018146540,10200,10200,10200,10200,0
20250107,163500,1018146540,10200,10200,10200,10200,0
20250107,163400,1018146540,10200,10200,10200,10200,0
20250107,163300,1018146540,10200,10200,10200,10200,0
20250107,163200,1018146540,10200,10200,10200,10200,0
20250107,163100,1018146540,10200,10200,10200,10200,0
20250107,163000,1018146540,10200,10200,10200,10200,0
20250107,162900,1018146540,10200,10200,10200,10200,0
20250107,162800,1018146540,10200,10200,10200,10200,0
20250107,162700,1018146540,10200,10200,10200,10200,0
20250107,162600,1018146540,10200,10200,10200,10200,0
20250107,162500,1018146540,10200,10200,10200,10200,0
20250107,162400,1018146540,10200,10200,10200,10200,0
20250107,162300,1018146540,10200,10200,10200,10200,0
20250107,162200,1018146540,10200,10200,10200,10200,0
20250107,162100,1018146540,10200,10200,10200,10200,0
20250107,162000,1018146540,10200,10200,10200,10200,2010
20250107,161900,1018146540,10200,10200,10200,10200,0
20250107,161800,1018146540,10200,10200,10200,10200,0
20250107,161700,1018146540,10200,10200,10200,10200,0
20250107,161600,1018146540,10200,10200,10200,10200,0
20250107,161500,1018146540,10200,10200,10200,10200,0
20250107,161400,1018146540,10200,10200,10200,10200,0
20250107,161300,1018146540,10200,10200,10200,10200,0
20250107,161200,1018146540,10200,10200,10200,10200,0
20250107,161100,1018146540,10200,10200,10200,10200,0
20250107,161000,1018146540,10200,10200,10200,10200,0
20250107,160900,1018146540,10200,10200,10200,10200,0
20250107,160800,1018146540,10200,10200,10200,10200,0
20250107,160700,1018146540,10200,10200,10200,10200,0
20250107,160600,1018146540,10200,10200,10200,10200,0
20250107,160500,1018146540,10200,10200,10200,10200,0
20250107,160400,1018146540,10200,10200,10200,10200,0
20250107,160300,1018146540,10200,10200,10200,10200,0
20250107,160200,1018146540,10200,10200,10200,10200,0
20250107,160100,1018146540,10200,10200,10200,10200,0
20250107,160000,1018146540,10200,10200,10200,10200,0
20250107,155900,1018146540,10200,10200,10200,10200,0
20250107,155800,1018146540,10200,10200,10200,10200,0
20250107,155700,1018146540,10200,10200,10200,10200,0
20250107,155600,1018146540,10200,10200,10200,10200,0
20250107,155500,1018146540,10200,10200,10200,10200,0
20250107,155400,1018146540,10200,10200,10200,10200,0
20250107,155300,1018146540,10200,10200,10200,10200,0
20250107,155200,1018146540,10200,10200,10200,10200,0
20250107,155100,1018146540,10200,10200,10200,10200,0
20250107,155000,1018146540,10200,10200,10200,10200,2010
20250107,154900,1018146540,10200,10200,10200,10200,0
20250107,154800,1018146540,10200,10200,10200,10200,0
20250107,154700,1018146540,10200,10200,10200,10200,0
20250107,154600,1018146540,10200,10200,10200,10200,0
20250107,154500,1018146540,10200,10200,10200,10200,0
20250107,154400,1018146540,10200,10200,10200,10200,0
20250107,154300,1018146540,10200,10200,10200,10200,0
20250107,154200,1018146540,10200,10200,10200,10200,0
20250107,154100,1018146540,10200,10200,10200,10200,0
20250107,154000,1018146540,10200,10200,10200,10200,0
20250107,153900,1018146540,10200,10200,10200,10200,0
20250107,153800,1018146540,10200,10200,10200,10200,0
20250107,153700,1018146540,10200,10200,10200,10200,0
20250107,153600,1018146540,10200,10200,10200,10200,0
20250107,153500,1018146540,10200,10200,10200,10200,0
20250107,153400,1018146540,10200,10200,10200,10200,0
20250107,153300,1018146540,10200,10200,10200,10200,0
20250107,153200,1018146540,10200,10200,10200,10200,0
20250107,153100,1018146540,10200,10200,10200,10200,0
20250107,153000,1018146540,10200,10200,10200,10200,2010
20250107,152900,997644540,10240,10240,10240,10240,0
20250107,152800,997644540,10240,10240,10240,10240,0
20250107,152700,997644540,10240,10240,10240,10240,0
20250107,152600,997644540,10240,10240,10240,10240,0
20250107,152500,997644540,10240,10240,10240,10240,0
20250107,152400,997644540,10240,10240,10240,10240,0
20250107,152300,997644540,10240,10240,10240,10240,0
20250107,152200,997644540,10240,10240,10240,10240,0
20250107,152100,997644540,10240,10240,10240,10240,0
20250107,152000,997644540,10240,10240,10240,10240,0
20250107,151900,997644540,10240,10230,10240,10230,33
20250107,151800,997306920,10230,10250,10250,10230,118
20250107,151700,996097780,10250,10250,10250,10250,10
20250107,151600,995995280,10250,10250,10250,10250,1
20250107,151500,995985030,10220,10250,10250,10220,184
20250107,151400,994102520,10260,10240,10260,10240,105
20250107,151300,993026270,10240,10240,10240,10240,41
20250107,151200,992606430,10220,10230,10230,10210,231
20250107,151100,990243760,10210,10210,10210,10210,0
20250107,151000,990243760,10210,10160,10210,10140,552
20250107,150900,984620950,10150,10150,10150,10150,128
20250107,150800,983321750,10150,10150,10150,10150,286
20250107,150700,980418850,10200,10140,10200,10140,205
20250107,150600,978329650,10160,10160,10160,10160,1
20250107,150500,978319490,10120,10170,10170,10120,638
20250107,150400,971837530,10170,10170,10170,10170,207
20250107,150300,969732340,10170,10170,10170,10170,179
20250107,150200,967911910,10170,10170,10170,10170,13
20250107,150100,967779700,10170,10090,10170,10090,550
20250107,150000,962204160,10090,10090,10090,10090,1
20250107,145900,962194070,10130,10130,10130,10130,0
20250107,145800,962194070,10130,10130,10130,10130,0
20250107,145700,962194070,10130,10120,10130,10120,238
20250107,145600,959783230,10130,10130,10130,10090,338
20250107,145500,956368010,10140,10140,10140,10140,0
20250107,145400,956368010,10140,10090,10140,10090,303
20250107,145300,953300690,10090,10090,10090,10090,80
20250107,145200,952493490,10090,10090,10090,10080,104
20250107,145100,951444330,10080,10120,10130,10080,528
20250107,145000,946120000,10120,10110,10120,10110,610
20250107,144900,939952560,10120,10100,10130,10100,440
20250107,144800,935501570,10070,10100,10100,10060,396
20250107,144700,931513000,10100,10170,10200,10100,3256
20250107,144600,898532130,10170,10170,10170,10170,100
20250107,144500,897515130,10170,10170,10170,10170,1
20250107,144400,897504960,10180,10180,10180,10180,190
20250107,144300,895570760,10180,10180,10180,10180,0
20250107,144200,895570760,10180,10200,10200,10180,96
20250107,144100,894593420,10210,10210,10210,10210,0
20250107,144000,894593420,10210,10210,10210,10210,0
20250107,143900,894593420,10210,10210,10210,10210,0
20250107,143800,894593420,10210,10210,10210,10210,2
20250107,143700,894573000,10220,10220,10220,10220,0
20250107,143600,894573000,10220,10220,10220,10220,0
20250107,143500,894573000,10220,10220,10220,10220,0
20250107,143400,894573000,10220,10220,10220,10220,0
20250107,143300,894573000,10220,10220,10220,10220,0
20250107,143200,894573000,10220,10220,10220,10220,0
20250107,143100,894573000,10220,10220,10220,10220,0
20250107,143000,894573000,10220,10220,10220,10220,1
20250107,142900,894562780,10230,10170,10230,10170,35
20250107,142800,894204790,10230,10230,10230,10230,1
20250107,142700,894194560,10230,10230,10230,10230,5
20250107,142600,894143410,10170,10170,10170,10170,0
20250107,142500,894143410,10170,10170,10170,10170,0
20250107,142400,894143410,10170,10170,10170,10170,200
20250107,142300,892109410,10230,10230,10230,10230,0
20250107,142200,892109410,10230,10230,10230,10230,0
20250107,142100,892109410,10230,10230,10230,10230,0
20250107,142000,892109410,10230,10230,10230,10230,0
20250107,141900,892109410,10230,10230,10230,10230,0
20250107,141800,892109410,10230,10230,10230,10230,15
20250107,141700,891955960,10230,10230,10230,10230,0
20250107,141600,891955960,10230,10230,10230,10230,15
20250107,141500,891802510,10170,10230,10230,10170,68
20250107,141400,891107030,10240,10240,10240,10240,0
20250107,141300,891107030,10240,10240,10240,10240,0
20250107,141200,891107030,10240,10240,10240,10240,0
20250107,141100,891107030,10240,10240,10240,10240,0
20250107,141000,891107030,10240,10240,10240,10240,0
20250107,140900,891107030,10240,10240,10240,10240,0
20250107,140800,891107030,10240,10220,10240,10170,1377
20250107,140700,877007600,10220,10220,10220,10220,50
20250107,140600,876496600,10220,10170,10220,10170,2
20250107,140500,876476210,10170,10170,10170,10170,30
20250107,140400,876171110,10240,10240,10240,10240,0
20250107,140300,876171110,10240,10210,10240,10210,511
20250107,140200,870940270,10180,10200,10200,10180,84
20250107,140100,870085120,10180,10180,10180,10180,0
20250107,140000,870085120,10180,10180,10180,10180,0
20250107,135900,870085120,10180,10180,10180,10180,4
20250107,135800,870044400,10200,10200,10200,10200,0
20250107,135700,870044400,10200,10200,10200,10200,31
20250107,135600,869728200,10210,10210,10210,10210,0
20250107,135500,869728200,10210,10210,10210,10210,10
20250107,135400,869626100,10210,10210,10210,10210,0
20250107,135300,869626100,10210,10210,10210,10210,11
20250107,135200,869513790,10220,10220,10220,10220,0
20250107,135100,869513790,10220,10220,10220,10220,0
20250107,135000,869513790,10220,10220,10220,10220,0
20250107,134900,869513790,10220,10220,10220,10220,0
20250107,134800,869513790,10220,10220,10220,10220,10
20250107,134700,869411590,10220,10220,10220,10220,40
20250107,134600,869002790,10220,10220,10220,10220,0
20250107,134500,869002790,10220,10220,10220,10220,19
20250107,134400,868808610,10190,10190,10190,10190,0
20250107,134300,868808610,10190,10190,10190,10190,0
20250107,134200,868808610,10190,10190,10190,10190,0
20250107,134100,868808610,10190,10190,10190,10190,0
20250107,134000,868808610,10190,10190,10190,10190,0
20250107,133900,868808610,10190,10190,10190,10190,0
20250107,133800,868808610,10190,10190,10190,10190,0
20250107,133700,868808610,10190,10190,10190,10190,1
20250107,133600,868798420,10190,10190,10190,10190,27
20250107,133500,868523290,10230,10230,10230,10230,40
20250107,133400,868114090,10190,10190,10190,10190,0
20250107,133300,868114090,10190,10190,10190,10190,0
20250107,133200,868114090,10190,10190,10190,10190,0
20250107,133100,868114090,10190,10190,10190,10190,0
20250107,133000,868114090,10190,10190,10190,10190,0
20250107,132900,868114090,10190,10230,10230,10190,77
20250107,132800,867329360,10240,10240,10240,10240,330
20250107,132700,863950160,10240,10240,10240,10240,0
20250107,132600,863950160,10240,10240,10240,10240,0
20250107,132500,863950160,10240,10240,10240,10240,0
20250107,132400,863950160,10240,10240,10240,10240,0
20250107,132300,863950160,10240,10240,10240,10240,170
20250107,132200,862209360,10240,10230,10240,10230,488
20250107,132100,857216810,10230,10230,10230,10230,0
20250107,132000,857216810,10230,10230,10230,10230,9
20250107,131900,857124740,10230,10230,10230,10230,0
20250107,131800,857124740,10230,10230,10230,10230,9
20250107,131700,857032670,10230,10230,10230,10230,0
20250107,131600,857032670,10230,10230,10230,10230,0
20250107,131500,857032670,10230,10230,10230,10230,24
20250107,131400,856787150,10230,10230,10230,10230,2
20250107,131300,856766690,10230,10230,10230,10230,0
20250107,131200,856766690,10230,10230,10230,10230,0
20250107,131100,856766690,10230,10230,10230,10230,0
20250107,131000,856766690,10230,10230,10230,10230,0
20250107,130900,856766690,10230,10230,10230,10230,0
20250107,130800,856766690,10230,10230,10230,10230,1
20250107,130700,856756460,10230,10230,10230,10230,1
20250107,130600,856746230,10190,10190,10190,10190,0
20250107,130500,856746230,10190,10190,10190,10190,0
20250107,130400,856746230,10190,10190,10190,10190,0
20250107,130300,856746230,10190,10190,10190,10190,0
20250107,130200,856746230,10190,10190,10190,10190,0
20250107,130100,856746230,10190,10190,10190,10190,0
20250107,130000,856746230,10190,10190,10190,10190,0
20250107,125900,856746230,10190,10190,10190,10190,100
20250107,125800,855727230,10220,10220,10220,10220,0
20250107,125700,855727230,10220,10220,10220,10220,0
20250107,125600,855727230,10220,10220,10220,10220,118
20250107,125500,854521270,10190,10190,10190,10190,0
20250107,125400,854521270,10190,10190,10190,10190,0
20250107,125300,854521270,10190,10210,10210,10190,40
20250107,125200,854113650,10210,10210,10210,10210,1
20250107,125100,854103440,10220,10210,10220,10210,478
20250107,125000,849218300,10210,10210,10210,10210,100
20250107,124900,848197300,10190,10190,10190,10190,0
20250107,124800,848197300,10190,10190,10190,10190,0
20250107,124700,848197300,10190,10190,10190,10190,0
20250107,124600,848197300,10190,10190,10190,10190,0
20250107,124500,848197300,10190,10190,10190,10190,0
20250107,124400,848197300,10190,10190,10190,10190,7
20250107,124300,848125970,10200,10200,10200,10200,205
20250107,124200,846034970,10200,10200,10200,10200,0
20250107,124100,846034970,10200,10200,10200,10200,0
20250107,124000,846034970,10200,10200,10200,10200,0
20250107,123900,846034970,10200,10200,10200,10200,5
20250107,123800,845983970,10190,10190,10190,10190,0
20250107,123700,845983970,10190,10190,10190,10190,0
20250107,123600,845983970,10190,10180,10190,10180,154
20250107,123500,844415250,10180,10180,10180,10180,0
20250107,123400,844415250,10180,10180,10180,10180,0
20250107,123300,844415250,10180,10180,10180,10180,0
20250107,123200,844415250,10180,10180,10180,10180,0
20250107,123100,844415250,10180,10180,10180,10180,0
20250107,123000,844415250,10180,10180,10180,10180,51
20250107,122900,843896070,10180,10180,10180,10180,1
20250107,122800,843885890,10170,10170,10170,10170,0
20250107,122700,843885890,10170,10170,10170,10170,0
20250107,122600,843885890,10170,10170,10170,10170,0
20250107,122500,843885890,10170,10170,10170,10170,20
20250107,122400,843682490,10170,10170,10170,10170,1
20250107,122300,843672320,10180,10180,10180,10180,0
20250107,122200,843672320,10180,10180,10180,10180,9
20250107,122100,843580700,10180,10180,10180,10180,0
20250107,122000,843580700,10180,10180,10180,10180,0
20250107,121900,843580700,10180,10200,10200,10180,262
20250107,121800,840910830,10200,10200,10200,10200,0
20250107,121700,840910830,10200,10200,10200,10200,0
20250107,121600,840910830,10200,10200,10200,10200,57
20250107,121500,840329430,10190,10190,10190,10190,0
20250107,121400,840329430,10190,10190,10190,10190,0
20250107,121300,840329430,10190,10190,10190,10190,0
20250107,121200,840329430,10190,10190,10190,10190,0
20250107,121100,840329430,10190,10190,10190,10190,30
20250107,121000,840023730,10200,10200,10200,10200,208
20250107,120900,837902130,10200,10190,10200,10190,492
20250107,120800,832884710,10200,10200,10200,10200,1
20250107,120700,832874510,10150,10150,10150,10150,0
20250107,120600,832874510,10150,10150,10150,10150,0
20250107,120500,832874510,10150,10150,10150,10150,431
20250107,120400,828499860,10150,10150,10150,10150,35
20250107,120300,828144610,10150,10200,10200,10150,2400
20250107,120200,803764380,10230,10230,10230,10230,0
20250107,120100,803764380,10230,10230,10230,10230,2
20250107,120000,803743920,10200,10200,10200,10200,18
20250107,115900,803560320,10200,10200,10200,10200,0
20250107,115800,803560320,10200,10200,10200,10200,0
20250107,115700,803560320,10200,10200,10200,10200,0
20250107,115600,803560320,10200,10200,10200,10200,0
20250107,115500,803560320,10200,10220,10220,10200,1600
20250107,115400,787225500,10220,10220,10220,10220,0
20250107,115300,787225500,10220,10220,10220,10220,0
20250107,115200,787225500,10220,10220,10220,10220,0
20250107,115100,787225500,10220,10220,10220,10220,0
20250107,115000,787225500,10220,10220,10220,10220,1
20250107,114900,787215280,10220,10220,10220,10220,0
20250107,114800,787215280,10220,10230,10230,10220,87
20250107,114700,786326130,10210,10210,10210,10210,0
20250107,114600,786326130,10210,10210,10210,10210,0
20250107,114500,786326130,10210,10210,10210,10210,2
20250107,114400,786305710,10210,10210,10210,10210,1
20250107,114300,786295500,10210,10210,10210,10210,93
20250107,114200,785345970,10230,10230,10230,10230,0
20250107,114100,785345970,10230,10230,10230,10230,0
20250107,114000,785345970,10230,10230,10230,10230,0
20250107,113900,785345970,10230,10230,10230,10230,0
20250107,113800,785345970,10230,10230,10230,10230,0
20250107,113700,785345970,10230,10230,10230,10230,0
20250107,113600,785345970,10230,10230,10230,10230,1
20250107,113500,785335740,10220,10210,10220,10210,2
20250107,113400,785315310,10210,10210,10210,10210,0
20250107,113300,785315310,10210,10220,10220,10210,237
20250107,113200,782893410,10220,10220,10220,10220,0
20250107,113100,782893410,10220,10220,10220,10220,8
20250107,113000,782811650,10220,10220,10220,10220,9
20250107,112900,782719670,10210,10210,10210,10210,0
20250107,112800,782719670,10210,10240,10240,10210,516
20250107,112700,777444690,10250,10250,10250,10250,304
20250107,112600,774328690,10250,10250,10250,10250,0
20250107,112500,774328690,10250,10250,10250,10250,5
20250107,112400,774277440,10270,10270,10270,10270,78
20250107,112300,773476380,10280,10280,10280,10280,30
20250107,112200,773167980,10280,10280,10280,10280,0
20250107,112100,773167980,10280,10280,10280,10280,0
20250107,112000,773167980,10280,10260,10280,10260,795
20250107,111900,764998740,10260,10260,10260,10260,0
20250107,111800,764998740,10260,10260,10260,10260,9
20250107,111700,764906400,10260,10260,10260,10260,1
20250107,111600,764896140,10270,10270,10270,10270,1
20250107,111500,764885870,10260,10260,10260,10260,0
20250107,111400,764885870,10260,10260,10260,10260,0
20250107,111300,764885870,10260,10260,10260,10260,0
20250107,111200,764885870,10260,10260,10260,10260,0
20250107,111100,764885870,10260,10260,10260,10260,130
20250107,111000,763552070,10270,10270,10270,10270,0
20250107,110900,763552070,10270,10280,10280,10270,80
20250107,110800,762730370,10280,10280,10280,10280,0
20250107,110700,762730370,10280,10280,10280,10280,0
20250107,110600,762730370,10280,10290,10290,10280,71
20250107,110500,762000390,10290,10290,10290,10290,0
20250107,110400,762000390,10290,10290,10290,10290,0
20250107,110300,762000390,10290,10290,10290,10290,11
20250107,110200,761887200,10280,10280,10280,10280,488
20250107,110100,756870560,10280,10280,10280,10280,13
20250107,110000,756736920,10270,10270,10270,10270,0
20250107,105900,756736920,10270,10270,10270,10260,242
20250107,105800,754251680,10280,10280,10280,10280,217
20250107,105700,752020920,10280,10280,10280,10280,0
20250107,105600,752020920,10280,10290,10290,10280,216
20250107,105500,749800390,10290,10290,10290,10290,297
20250107,105400,746744260,10290,10290,10290,10290,0
20250107,105300,746744260,10290,10280,10290,10280,4
20250107,105200,746703130,10270,10280,10280,10270,110
20250107,105100,745572460,10280,10280,10280,10280,24
20250107,105000,745325740,10280,10280,10280,10280,10
20250107,104900,745222940,10270,10270,10270,10270,1
20250107,104800,745212670,10270,10270,10270,10270,1
20250107,104700,745202400,10260,10260,10260,10260,0
20250107,104600,745202400,10260,10260,10260,10260,0
20250107,104500,745202400,10260,10260,10260,10260,98
20250107,104400,744196920,10260,10260,10260,10260,0
20250107,104300,744196920,10260,10260,10260,10260,1
20250107,104200,744186660,10260,10260,10260,10260,0
20250107,104100,744186660,10260,10270,10270,10260,11
20250107,104000,744073700,10270,10270,10270,10270,0
20250107,103900,744073700,10270,10270,10270,10270,343
20250107,103800,740551090,10270,10270,10270,10270,668
20250107,103700,733690730,10270,10290,10290,10270,30
20250107,103600,733382230,10290,10290,10290,10290,300
20250107,103500,730295230,10290,10290,10290,10290,0
20250107,103400,730295230,10290,10280,10290,10280,566
20250107,103300,724476680,10270,10270,10270,10270,150
20250107,103200,722936180,10210,10210,10210,10210,0
20250107,103100,722936180,10210,10250,10250,10210,1003
20250107,103000,712690340,10270,10270,10270,10270,0
20250107,102900,712690340,10270,10280,10280,10270,270
20250107,102800,709916850,10280,10280,10280,10280,2
20250107,102700,709896290,10280,10260,10280,10260,695
20250107,102600,702759670,10250,10260,10260,10250,2
20250107,102500,702739160,10270,10220,10270,10210,101
20250107,102400,701707840,10210,10210,10210,10210,0
20250107,102300,701707840,10210,10210,10210,10210,0
20250107,102200,701707840,10210,10210,10210,10210,64
20250107,102100,701054400,10270,10270,10270,10270,1
20250107,102000,701044130,10270,10270,10270,10270,40
20250107,101900,700633330,10260,10260,10260,10260,9
20250107,101800,700540990,10260,10260,10260,10260,0
20250107,101700,700540990,10260,10260,10260,10260,200
20250107,101600,698488990,10260,10260,10260,10260,0
20250107,101500,698488990,10260,10250,10260,10250,359
20250107,101400,694806120,10250,10190,10250,10190,904
20250107,101300,685569860,10230,10230,10230,10230,0
20250107,101200,685569860,10230,10230,10230,10230,0
20250107,101100,685569860,10230,10230,10230,10230,1
20250107,101000,685559630,10200,10200,10200,10200,0
20250107,100900,685559630,10200,10200,10200,10200,0
20250107,100800,685559630,10200,10200,10200,10200,701
20250107,100700,678409430,10200,10200,10200,10200,0
20250107,100600,678409430,10200,10210,10210,10200,1007
20250107,100500,668131710,10220,10220,10220,10220,20
20250107,100400,667927310,10210,10260,10260,10210,8
20250107,100300,667845580,10260,10210,10260,10210,111
20250107,100200,666712220,10220,10210,10220,10210,123
20250107,100100,665455270,10210,10230,10230,10210,562
20250107,100000,659710910,10220,10220,10220,10220,2
20250107,095900,659690470,10270,10270,10270,10270,0
20250107,095800,659690470,10270,10260,10270,10260,89
20250107,095700,658776940,10220,10240,10240,10220,486
20250107,095600,653806030,10240,10250,10250,10240,102
20250107,095500,652760550,10250,10270,10270,10250,154
20250107,095400,651181320,10270,10280,10280,10270,28
20250107,095300,650893560,10280,10290,10290,10280,8
20250107,095200,650811310,10290,10280,10290,10280,274
20250107,095100,647993590,10300,10300,10300,10300,12
20250107,095000,647869990,10300,10300,10300,10300,100
20250107,094900,646839990,10280,10280,10280,10280,100
20250107,094800,645811990,10300,10300,10300,10300,110
20250107,094700,644678990,10300,10300,10300,10300,78
20250107,094600,643875590,10290,10290,10290,10290,102
20250107,094500,642826010,10300,10260,10300,10260,214
20250107,094400,640622450,10250,10300,10300,10250,3
20250107,094300,640591600,10300,10300,10300,10300,123
20250107,094200,639324700,10290,10290,10290,10290,0
20250107,094100,639324700,10290,10290,10290,10290,150
20250107,094000,637781200,10290,10250,10290,10240,678
20250107,093900,630830830,10250,10270,10270,10250,59
20250107,093800,630225880,10270,10270,10270,10270,0
20250107,093700,630225880,10270,10270,10270,10270,100
20250107,093600,629198880,10250,10250,10250,10250,202
20250107,093500,627128380,10250,10250,10250,10250,410
20250107,093400,622925880,10250,10250,10250,10250,0
20250107,093300,622925880,10250,10270,10270,10250,849
20250107,093200,614222620,10290,10280,10290,10280,574
20250107,093100,608316170,10310,10310,10310,10310,582
20250107,093000,602315750,10310,10250,10310,10250,897
20250107,092900,593097690,10310,10270,10310,10250,1196
20250107,092800,580826870,10250,10270,10270,10250,700
20250107,092700,573639320,10320,10300,10320,10280,1205
20250107,092600,561243140,10300,10310,10310,10300,726
20250107,092500,553760840,10340,10340,10340,10340,103
20250107,092400,552695820,10340,10340,10340,10340,230
20250107,092300,550317620,10340,10310,10340,10310,181
20250107,092200,548446380,10310,10310,10310,10310,10
20250107,092100,548343280,10300,10300,10300,10300,100
20250107,092000,547313280,10340,10340,10340,10340,165
20250107,091900,545607180,10340,10340,10340,10340,50
20250107,091800,545090180,10380,10340,10390,10340,2131
20250107,091700,523017360,10340,10330,10340,10330,203
20250107,091600,520919340,10330,10310,10340,10310,817
20250107,091500,512485710,10310,10300,10310,10280,863
20250107,091400,503609100,10320,10280,10320,10270,335
20250107,091300,500161360,10290,10320,10320,10290,2497
20250107,091200,474448380,10300,10320,10320,10300,1854
20250107,091100,455340540,10320,10320,10320,10320,545
20250107,091000,449716140,10390,10350,10400,10320,2186
20250107,090900,427019580,10350,10360,10360,10320,1402
20250107,090800,412521480,10370,10360,10370,10360,319
20250107,090700,409215640,10360,10370,10380,10350,477
20250107,090600,404269080,10350,10350,10360,10350,865
20250107,090500,395311370,10350,10360,10380,10350,1778
20250107,090400,376896360,10360,10400,10400,10350,4257
20250107,090300,332747580,10420,10410,10450,10400,3226
20250107,090200,299142010,10450,10410,10450,10400,6002
20250107,090100,236552880,10420,10430,10450,10350,6001
20250107,090000,174091880,10430,10400,10430,10300,16755