KissMeData/089980/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,200200,391191950,19280,19280,19280,19280,421
20250108,200100,391191950,19280,19280,19280,19280,0
20250108,200000,391191950,19280,19280,19280,19280,0
20250108,195900,391191950,19280,19280,19280,19280,0
20250108,195800,391191950,19280,19280,19280,19280,0
20250108,195700,391191950,19280,19280,19280,19280,0
20250108,195600,391191950,19280,19280,19280,19280,0
20250108,195500,391191950,19280,19280,19280,19280,0
20250108,195400,391191950,19280,19280,19280,19280,0
20250108,195300,391191950,19280,19280,19280,19280,0
20250108,195200,391191950,19280,19280,19280,19280,0
20250108,195100,391191950,19280,19280,19280,19280,0
20250108,195000,391191950,19280,19280,19280,19280,0
20250108,194900,391191950,19280,19280,19280,19280,0
20250108,194800,391191950,19280,19280,19280,19280,0
20250108,194700,391191950,19280,19280,19280,19280,0
20250108,194600,391191950,19280,19280,19280,19280,0
20250108,194500,391191950,19280,19280,19280,19280,0
20250108,194400,391191950,19280,19280,19280,19280,0
20250108,194300,391191950,19280,19280,19280,19280,0
20250108,194200,391191950,19280,19280,19280,19280,0
20250108,194100,391191950,19280,19280,19280,19280,0
20250108,194000,391191950,19280,19280,19280,19280,0
20250108,193900,391191950,19280,19280,19280,19280,0
20250108,193800,391191950,19280,19280,19280,19280,0
20250108,193700,391191950,19280,19280,19280,19280,0
20250108,193600,391191950,19280,19280,19280,19280,0
20250108,193500,391191950,19280,19280,19280,19280,0
20250108,193400,391191950,19280,19280,19280,19280,0
20250108,193300,391191950,19280,19280,19280,19280,0
20250108,193200,391191950,19280,19280,19280,19280,421
20250108,193100,391191950,19280,19280,19280,19280,0
20250108,193000,391191950,19280,19280,19280,19280,0
20250108,192900,391191950,19280,19280,19280,19280,0
20250108,192800,391191950,19280,19280,19280,19280,0
20250108,192700,391191950,19280,19280,19280,19280,0
20250108,192600,391191950,19280,19280,19280,19280,0
20250108,192500,391191950,19280,19280,19280,19280,0
20250108,192400,391191950,19280,19280,19280,19280,0
20250108,192300,391191950,19280,19280,19280,19280,0
20250108,192200,391191950,19280,19280,19280,19280,0
20250108,192100,391191950,19280,19280,19280,19280,0
20250108,192000,391191950,19280,19280,19280,19280,0
20250108,191900,391191950,19280,19280,19280,19280,0
20250108,191800,391191950,19280,19280,19280,19280,0
20250108,191700,391191950,19280,19280,19280,19280,0
20250108,191600,391191950,19280,19280,19280,19280,0
20250108,191500,391191950,19280,19280,19280,19280,0
20250108,191400,391191950,19280,19280,19280,19280,0
20250108,191300,391191950,19280,19280,19280,19280,0
20250108,191200,391191950,19280,19280,19280,19280,0
20250108,191100,391191950,19280,19280,19280,19280,0
20250108,191000,391191950,19280,19280,19280,19280,0
20250108,190900,391191950,19280,19280,19280,19280,0
20250108,190800,391191950,19280,19280,19280,19280,0
20250108,190700,391191950,19280,19280,19280,19280,0
20250108,190600,391191950,19280,19280,19280,19280,0
20250108,190500,391191950,19280,19280,19280,19280,0
20250108,190400,391191950,19280,19280,19280,19280,0
20250108,190300,391191950,19280,19280,19280,19280,0
20250108,190200,391191950,19280,19280,19280,19280,421
20250108,190100,391191950,19280,19280,19280,19280,0
20250108,190000,391191950,19280,19280,19280,19280,0
20250108,185900,391191950,19280,19280,19280,19280,0
20250108,185800,391191950,19280,19280,19280,19280,0
20250108,185700,391191950,19280,19280,19280,19280,0
20250108,185600,391191950,19280,19280,19280,19280,0
20250108,185500,391191950,19280,19280,19280,19280,0
20250108,185400,391191950,19280,19280,19280,19280,0
20250108,185300,391191950,19280,19280,19280,19280,0
20250108,185200,391191950,19280,19280,19280,19280,0
20250108,185100,391191950,19280,19280,19280,19280,0
20250108,185000,391191950,19280,19280,19280,19280,0
20250108,184900,391191950,19280,19280,19280,19280,0
20250108,184800,391191950,19280,19280,19280,19280,0
20250108,184700,391191950,19280,19280,19280,19280,0
20250108,184600,391191950,19280,19280,19280,19280,0
20250108,184500,391191950,19280,19280,19280,19280,0
20250108,184400,391191950,19280,19280,19280,19280,0
20250108,184300,391191950,19280,19280,19280,19280,0
20250108,184200,391191950,19280,19280,19280,19280,0
20250108,184100,391191950,19280,19280,19280,19280,0
20250108,184000,391191950,19280,19280,19280,19280,0
20250108,183900,391191950,19280,19280,19280,19280,0
20250108,183800,391191950,19280,19280,19280,19280,0
20250108,183700,391191950,19280,19280,19280,19280,0
20250108,183600,391191950,19280,19280,19280,19280,0
20250108,183500,391191950,19280,19280,19280,19280,0
20250108,183400,391191950,19280,19280,19280,19280,0
20250108,183300,391191950,19280,19280,19280,19280,0
20250108,183200,391191950,19280,19280,19280,19280,421
20250108,183100,391191950,19280,19280,19280,19280,0
20250108,183000,391191950,19280,19280,19280,19280,0
20250108,182900,391191950,19280,19280,19280,19280,0
20250108,182800,391191950,19280,19280,19280,19280,0
20250108,182700,391191950,19280,19280,19280,19280,0
20250108,182600,391191950,19280,19280,19280,19280,0
20250108,182500,391191950,19280,19280,19280,19280,0
20250108,182400,391191950,19280,19280,19280,19280,0
20250108,182300,391191950,19280,19280,19280,19280,0
20250108,182200,391191950,19280,19280,19280,19280,0
20250108,182100,391191950,19280,19280,19280,19280,0
20250108,182000,391191950,19280,19280,19280,19280,0
20250108,181900,391191950,19280,19280,19280,19280,0
20250108,181800,391191950,19280,19280,19280,19280,0
20250108,181700,391191950,19280,19280,19280,19280,0
20250108,181600,391191950,19280,19280,19280,19280,0
20250108,181500,391191950,19280,19280,19280,19280,0
20250108,181400,391191950,19280,19280,19280,19280,0
20250108,181300,391191950,19280,19280,19280,19280,0
20250108,181200,391191950,19280,19280,19280,19280,0
20250108,181100,391191950,19280,19280,19280,19280,0
20250108,181000,391191950,19280,19280,19280,19280,0
20250108,180900,391191950,19280,19280,19280,19280,0
20250108,180800,391191950,19280,19280,19280,19280,0
20250108,180700,391191950,19280,19280,19280,19280,0
20250108,180600,391191950,19280,19280,19280,19280,0
20250108,180500,391191950,19280,19280,19280,19280,0
20250108,180400,391191950,19280,19280,19280,19280,0
20250108,180300,391191950,19280,19280,19280,19280,0
20250108,180200,391191950,19280,19280,19280,19280,421
20250108,180100,391191950,19280,19280,19280,19280,0
20250108,180000,391191950,19280,19280,19280,19280,0
20250108,175900,391191950,19280,19280,19280,19280,0
20250108,175800,391191950,19280,19280,19280,19280,0
20250108,175700,391191950,19280,19280,19280,19280,0
20250108,175600,391191950,19280,19280,19280,19280,0
20250108,175500,391191950,19280,19280,19280,19280,0
20250108,175400,391191950,19280,19280,19280,19280,0
20250108,175300,391191950,19280,19280,19280,19280,0
20250108,175200,391191950,19280,19280,19280,19280,0
20250108,175100,391191950,19280,19280,19280,19280,0
20250108,175000,391191950,19280,19280,19280,19280,0
20250108,174900,391191950,19280,19280,19280,19280,0
20250108,174800,391191950,19280,19280,19280,19280,0
20250108,174700,391191950,19280,19280,19280,19280,0
20250108,174600,391191950,19280,19280,19280,19280,0
20250108,174500,391191950,19280,19280,19280,19280,0
20250108,174400,391191950,19280,19280,19280,19280,0
20250108,174300,391191950,19280,19280,19280,19280,0
20250108,174200,391191950,19280,19280,19280,19280,0
20250108,174100,391191950,19280,19280,19280,19280,0
20250108,174000,391191950,19280,19280,19280,19280,0
20250108,173900,391191950,19280,19280,19280,19280,0
20250108,173800,391191950,19280,19280,19280,19280,0
20250108,173700,391191950,19280,19280,19280,19280,0
20250108,173600,391191950,19280,19280,19280,19280,0
20250108,173500,391191950,19280,19280,19280,19280,0
20250108,173400,391191950,19280,19280,19280,19280,0
20250108,173300,391191950,19280,19280,19280,19280,0
20250108,173200,391191950,19280,19280,19280,19280,421
20250108,173100,391191950,19280,19280,19280,19280,0
20250108,173000,391191950,19280,19280,19280,19280,0
20250108,172900,391191950,19280,19280,19280,19280,0
20250108,172800,391191950,19280,19280,19280,19280,0
20250108,172700,391191950,19280,19280,19280,19280,0
20250108,172600,391191950,19280,19280,19280,19280,0
20250108,172500,391191950,19280,19280,19280,19280,0
20250108,172400,391191950,19280,19280,19280,19280,0
20250108,172300,391191950,19280,19280,19280,19280,0
20250108,172200,391191950,19280,19280,19280,19280,0
20250108,172100,391191950,19280,19280,19280,19280,0
20250108,172000,391191950,19280,19280,19280,19280,0
20250108,171900,391191950,19280,19280,19280,19280,0
20250108,171800,391191950,19280,19280,19280,19280,0
20250108,171700,391191950,19280,19280,19280,19280,0
20250108,171600,391191950,19280,19280,19280,19280,0
20250108,171500,391191950,19280,19280,19280,19280,0
20250108,171400,391191950,19280,19280,19280,19280,0
20250108,171300,391191950,19280,19280,19280,19280,0
20250108,171200,391191950,19280,19280,19280,19280,0
20250108,171100,391191950,19280,19280,19280,19280,0
20250108,171000,391191950,19280,19280,19280,19280,0
20250108,170900,391191950,19280,19280,19280,19280,0
20250108,170800,391191950,19280,19280,19280,19280,0
20250108,170700,391191950,19280,19280,19280,19280,0
20250108,170600,391191950,19280,19280,19280,19280,0
20250108,170500,391191950,19280,19280,19280,19280,0
20250108,170400,391191950,19280,19280,19280,19280,0
20250108,170300,391191950,19280,19280,19280,19280,0
20250108,170200,391191950,19280,19280,19280,19280,421
20250108,170100,391191950,19280,19280,19280,19280,0
20250108,170000,391191950,19280,19280,19280,19280,0
20250108,165900,391191950,19280,19280,19280,19280,0
20250108,165800,391191950,19280,19280,19280,19280,0
20250108,165700,391191950,19280,19280,19280,19280,0
20250108,165600,391191950,19280,19280,19280,19280,0
20250108,165500,391191950,19280,19280,19280,19280,0
20250108,165400,391191950,19280,19280,19280,19280,0
20250108,165300,391191950,19280,19280,19280,19280,0
20250108,165200,391191950,19280,19280,19280,19280,0
20250108,165100,391191950,19280,19280,19280,19280,0
20250108,165000,391191950,19280,19280,19280,19280,0
20250108,164900,391191950,19280,19280,19280,19280,0
20250108,164800,391191950,19280,19280,19280,19280,0
20250108,164700,391191950,19280,19280,19280,19280,0
20250108,164600,391191950,19280,19280,19280,19280,0
20250108,164500,391191950,19280,19280,19280,19280,0
20250108,164400,391191950,19280,19280,19280,19280,0
20250108,164300,391191950,19280,19280,19280,19280,0
20250108,164200,391191950,19280,19280,19280,19280,0
20250108,164100,391191950,19280,19280,19280,19280,0
20250108,164000,391191950,19280,19280,19280,19280,0
20250108,163900,391191950,19280,19280,19280,19280,0
20250108,163800,391191950,19280,19280,19280,19280,0
20250108,163700,391191950,19280,19280,19280,19280,0
20250108,163600,391191950,19280,19280,19280,19280,0
20250108,163500,391191950,19280,19280,19280,19280,0
20250108,163400,391191950,19280,19280,19280,19280,0
20250108,163300,391191950,19280,19280,19280,19280,0
20250108,163200,391191950,19280,19280,19280,19280,421
20250108,163100,391191950,19280,19280,19280,19280,0
20250108,163000,391191950,19280,19280,19280,19280,0
20250108,162900,391191950,19280,19280,19280,19280,0
20250108,162800,391191950,19280,19280,19280,19280,0
20250108,162700,391191950,19280,19280,19280,19280,0
20250108,162600,391191950,19280,19280,19280,19280,0
20250108,162500,391191950,19280,19280,19280,19280,0
20250108,162400,391191950,19280,19280,19280,19280,0
20250108,162300,391191950,19280,19280,19280,19280,0
20250108,162200,391191950,19280,19280,19280,19280,0
20250108,162100,391191950,19280,19280,19280,19280,0
20250108,162000,391191950,19280,19280,19280,19280,0
20250108,161900,391191950,19280,19280,19280,19280,0
20250108,161800,391191950,19280,19280,19280,19280,0
20250108,161700,391191950,19280,19280,19280,19280,0
20250108,161600,391191950,19280,19280,19280,19280,0
20250108,161500,391191950,19280,19280,19280,19280,0
20250108,161400,391191950,19280,19280,19280,19280,0
20250108,161300,391191950,19280,19280,19280,19280,0
20250108,161200,391191950,19280,19280,19280,19280,0
20250108,161100,391191950,19280,19280,19280,19280,0
20250108,161000,391191950,19280,19280,19280,19280,0
20250108,160900,391191950,19280,19280,19280,19280,0
20250108,160800,391191950,19280,19280,19280,19280,0
20250108,160700,391191950,19280,19280,19280,19280,0
20250108,160600,391191950,19280,19280,19280,19280,0
20250108,160500,391191950,19280,19280,19280,19280,0
20250108,160400,391191950,19280,19280,19280,19280,0
20250108,160300,391191950,19280,19280,19280,19280,0
20250108,160200,391191950,19280,19280,19280,19280,421
20250108,160100,391191950,19280,19280,19280,19280,0
20250108,160000,391191950,19280,19280,19280,19280,0
20250108,155900,391191950,19280,19280,19280,19280,0
20250108,155800,391191950,19280,19280,19280,19280,0
20250108,155700,391191950,19280,19280,19280,19280,0
20250108,155600,391191950,19280,19280,19280,19280,0
20250108,155500,391191950,19280,19280,19280,19280,0
20250108,155400,391191950,19280,19280,19280,19280,0
20250108,155300,391191950,19280,19280,19280,19280,0
20250108,155200,391191950,19280,19280,19280,19280,0
20250108,155100,391191950,19280,19280,19280,19280,0
20250108,155000,391191950,19280,19280,19280,19280,0
20250108,154900,391191950,19280,19280,19280,19280,0
20250108,154800,391191950,19280,19280,19280,19280,0
20250108,154700,391191950,19280,19280,19280,19280,0
20250108,154600,391191950,19280,19280,19280,19280,0
20250108,154500,391191950,19280,19280,19280,19280,0
20250108,154400,391191950,19280,19280,19280,19280,0
20250108,154300,391191950,19280,19280,19280,19280,0
20250108,154200,391191950,19280,19280,19280,19280,0
20250108,154100,391191950,19280,19280,19280,19280,0
20250108,154000,391191950,19280,19280,19280,19280,0
20250108,153900,391191950,19280,19280,19280,19280,0
20250108,153800,391191950,19280,19280,19280,19280,0
20250108,153700,391191950,19280,19280,19280,19280,0
20250108,153600,391191950,19280,19280,19280,19280,0
20250108,153500,391191950,19280,19280,19280,19280,0
20250108,153400,391191950,19280,19280,19280,19280,0
20250108,153300,391191950,19280,19280,19280,19280,0
20250108,153200,391191950,19280,19280,19280,19280,421
20250108,153100,391191950,19280,19280,19280,19280,0
20250108,153000,391191950,19280,19280,19280,19280,421
20250108,152900,383075070,19290,19290,19290,19290,0
20250108,152800,383075070,19290,19290,19290,19290,0
20250108,152700,383075070,19290,19290,19290,19290,0
20250108,152600,383075070,19290,19290,19290,19290,0
20250108,152500,383075070,19290,19290,19290,19290,0
20250108,152400,383075070,19290,19290,19290,19290,0
20250108,152300,383075070,19290,19290,19290,19290,0
20250108,152200,383075070,19290,19290,19290,19290,0
20250108,152100,383075070,19290,19290,19290,19290,0
20250108,152000,383075070,19290,19290,19290,19290,0
20250108,151900,383075070,19290,19290,19290,19260,31
20250108,151800,382477420,19270,19270,19280,19260,30
20250108,151700,381899290,19280,19240,19290,19240,37
20250108,151600,381186700,19240,19240,19240,19230,213
20250108,151500,377089800,19240,19240,19240,19230,79
20250108,151400,375569980,19230,19240,19250,19230,129
20250108,151300,373088240,19240,19240,19240,19240,100
20250108,151200,371164240,19260,19270,19270,19220,67
20250108,151100,369873590,19230,19220,19230,19210,59
20250108,151000,368740140,19170,19180,19180,19170,134
20250108,150900,366170500,19180,19190,19190,19180,288
20250108,150800,360645040,19190,19190,19190,19190,2
20250108,150700,360606660,19200,19210,19210,19200,5
20250108,150600,360510640,19220,19220,19220,19220,18
20250108,150500,360164680,19240,19220,19250,19220,34
20250108,150400,359510600,19200,19200,19200,19200,1
20250108,150300,359491400,19280,19170,19300,19170,419
20250108,150200,351456630,19180,19180,19180,19180,48
20250108,150100,350535990,19190,19190,19190,19190,2
20250108,150000,350497610,19190,19210,19210,19190,53
20250108,145900,349479790,19210,19210,19210,19210,1
20250108,145800,349460580,19210,19210,19210,19210,1
20250108,145700,349441370,19210,19210,19210,19210,0
20250108,145600,349441370,19210,19230,19240,19210,6
20250108,145500,349326000,19210,19220,19220,19190,334
20250108,145400,342916260,19250,19250,19250,19250,0
20250108,145300,342916260,19250,19250,19250,19250,10
20250108,145200,342723760,19190,19190,19190,19190,1
20250108,145100,342704570,19300,19180,19300,19170,258
20250108,145000,337744140,19180,19190,19190,19180,49
20250108,144900,336804280,19190,19190,19190,19190,306
20250108,144800,330932140,19190,19190,19190,19190,17
20250108,144700,330605910,19190,19190,19190,19190,1
20250108,144600,330586720,19160,19160,19160,19160,0
20250108,144500,330586720,19160,19180,19180,19160,117
20250108,144400,328343340,19180,19180,19180,19180,50
20250108,144300,327384340,19180,19180,19180,19160,546
20250108,144200,316916260,19230,19230,19230,19230,0
20250108,144100,316916260,19230,19230,19230,19230,0
20250108,144000,316916260,19230,19160,19230,19150,169
20250108,143900,313677910,19160,19160,19170,19150,16
20250108,143800,313371350,19170,19160,19170,19160,20
20250108,143700,312988140,19160,19170,19170,19160,264
20250108,143600,307929890,19170,19180,19180,19170,30
20250108,143500,307354540,19180,19200,19200,19180,14
20250108,143400,307085880,19200,19190,19200,19190,31
20250108,143300,306490690,19220,19180,19220,19180,4
20250108,143200,306413850,19180,19180,19180,19180,59
20250108,143100,305282230,19150,19170,19170,19150,556
20250108,143000,294628610,19190,19190,19190,19190,0
20250108,142900,294628610,19190,19230,19230,19190,425
20250108,142800,286466940,19230,19240,19240,19230,34
20250108,142700,285813100,19240,19260,19260,19240,115
20250108,142600,283598780,19270,19300,19300,19270,209
20250108,142500,279568760,19300,19300,19300,19300,13
20250108,142400,279317860,19300,19290,19300,19290,40
20250108,142300,278546230,19290,19290,19290,19290,61
20250108,142200,277369540,19290,19300,19300,19290,56
20250108,142100,276289180,19300,19300,19300,19300,0
20250108,142000,276289180,19300,19300,19300,19300,0
20250108,141900,276289180,19300,19300,19300,19300,1
20250108,141800,276269880,19300,19310,19310,19300,17
20250108,141700,275941620,19310,19310,19310,19310,219
20250108,141600,271712730,19320,19330,19330,19320,118
20250108,141500,269432950,19330,19330,19330,19320,45
20250108,141400,268563110,19330,19330,19330,19330,4
20250108,141300,268485790,19330,19330,19330,19330,4
20250108,141200,268408470,19330,19330,19330,19330,13
20250108,141100,268157180,19320,19330,19330,19320,6
20250108,141000,268041220,19330,19330,19330,19330,7
20250108,140900,267905910,19320,19320,19320,19320,0
20250108,140800,267905910,19320,19320,19320,19320,0
20250108,140700,267905910,19320,19320,19320,19320,10
20250108,140600,267712710,19310,19310,19310,19310,112
20250108,140500,265549990,19310,19310,19310,19310,0
20250108,140400,265549990,19310,19310,19310,19310,33
20250108,140300,264912760,19300,19310,19310,19300,135
20250108,140200,262305930,19300,19300,19300,19270,87
20250108,140100,260628450,19310,19300,19310,19300,58
20250108,140000,259508490,19290,19290,19290,19290,1
20250108,135900,259489200,19300,19300,19300,19300,3
20250108,135800,259431300,19280,19280,19280,19280,0
20250108,135700,259431300,19280,19280,19280,19280,1
20250108,135600,259412020,19310,19280,19310,19280,71
20250108,135500,258041480,19290,19290,19300,19290,21
20250108,135400,257636370,19300,19300,19300,19300,2
20250108,135300,257597770,19300,19300,19300,19300,3
20250108,135200,257539870,19290,19290,19290,19290,1
20250108,135100,257520580,19270,19270,19270,19270,1
20250108,135000,257501310,19270,19270,19270,19270,202
20250108,134900,253608770,19260,19270,19270,19260,3
20250108,134800,253550970,19270,19270,19270,19260,7
20250108,134700,253416090,19260,19270,19270,19260,4
20250108,134600,253339020,19270,19270,19270,19270,0
20250108,134500,253339020,19270,19270,19270,19270,0
20250108,134400,253339020,19270,19270,19270,19270,0
20250108,134300,253339020,19270,19280,19280,19270,57
20250108,134200,252240570,19290,19290,19290,19290,7
20250108,134100,252105540,19300,19300,19300,19300,0
20250108,134000,252105540,19300,19300,19300,19300,12
20250108,133900,251873940,19300,19300,19300,19300,1
20250108,133800,251854640,19290,19290,19290,19290,1
20250108,133700,251835350,19310,19270,19310,19270,128
20250108,133600,249368670,19270,19270,19270,19270,5
20250108,133500,249272320,19270,19270,19270,19270,4
20250108,133400,249195240,19270,19270,19270,19270,2
20250108,133300,249156700,19270,19260,19270,19260,3
20250108,133200,249098900,19270,19260,19270,19260,3
20250108,133100,249041100,19270,19270,19270,19270,0
20250108,133000,249041100,19270,19270,19270,19270,0
20250108,132900,249041100,19270,19270,19270,19270,12
20250108,132800,248809860,19270,19270,19280,19270,5
20250108,132700,248713480,19280,19280,19280,19270,7
20250108,132600,248578530,19280,19270,19280,19270,202
20250108,132500,244685960,19280,19270,19280,19270,216
20250108,132400,240523610,19270,19250,19270,19250,4
20250108,132300,240446550,19250,19250,19250,19250,0
20250108,132200,240446550,19250,19250,19250,19250,0
20250108,132100,240446550,19250,19270,19270,19250,26
20250108,132000,239945850,19280,19280,19280,19280,11
20250108,131900,239733770,19280,19280,19290,19280,20
20250108,131800,239348160,19280,19280,19280,19280,0
20250108,131700,239348160,19280,19280,19280,19280,1
20250108,131600,239328880,19280,19300,19300,19280,12
20250108,131500,239097350,19290,19280,19290,19280,31
20250108,131400,238499370,19290,19290,19290,19290,2
20250108,131300,238460790,19290,19290,19290,19290,14
20250108,131200,238190730,19290,19290,19290,19290,2
20250108,131100,238152150,19290,19290,19290,19290,4
20250108,131000,238074990,19290,19290,19290,19290,1
20250108,130900,238055700,19280,19290,19290,19280,4
20250108,130800,237978560,19280,19290,19290,19280,3
20250108,130700,237920700,19290,19290,19290,19290,4
20250108,130600,237843540,19290,19290,19290,19290,2
20250108,130500,237804960,19280,19280,19280,19280,3
20250108,130400,237747120,19270,19260,19270,19260,4
20250108,130300,237670050,19260,19240,19260,19240,7
20250108,130200,237535250,19240,19240,19240,19240,0
20250108,130100,237535250,19240,19240,19240,19240,0
20250108,130000,237535250,19240,19240,19240,19240,2
20250108,125900,237496770,19250,19260,19260,19250,22
20250108,125800,237073250,19260,19260,19260,19260,2
20250108,125700,237034730,19260,19260,19260,19260,4
20250108,125600,236957690,19260,19260,19260,19260,2
20250108,125500,236919170,19260,19260,19260,19260,3
20250108,125400,236861390,19260,19260,19260,19260,3
20250108,125300,236803610,19260,19260,19260,19260,36
20250108,125200,236110250,19270,19270,19270,19270,5
20250108,125100,236013900,19280,19270,19290,19270,50
20250108,125000,235050100,19270,19270,19270,19270,5
20250108,124900,234953750,19270,19270,19270,19270,4
20250108,124800,234876670,19270,19270,19270,19270,5
20250108,124700,234780320,19270,19270,19270,19270,4
20250108,124600,234703240,19270,19270,19270,19270,17
20250108,124500,234375650,19270,19270,19270,19270,0
20250108,124400,234375650,19270,19270,19270,19270,0
20250108,124300,234375650,19270,19270,19270,19270,0
20250108,124200,234375650,19270,19270,19270,19270,1
20250108,124100,234356380,19270,19290,19290,19270,14
20250108,124000,234086490,19290,19290,19290,19290,4
20250108,123900,234009330,19290,19290,19290,19290,5
20250108,123800,233912880,19290,19290,19290,19290,5
20250108,123700,233816430,19290,19290,19290,19290,3
20250108,123600,233758560,19270,19270,19270,19270,1
20250108,123500,233739290,19280,19280,19280,19280,0
20250108,123400,233739290,19280,19280,19280,19280,0
20250108,123300,233739290,19280,19280,19280,19270,28
20250108,123200,233199570,19280,19280,19280,19280,3
20250108,123100,233141730,19280,19280,19280,19280,0
20250108,123000,233141730,19280,19280,19280,19280,0
20250108,122900,233141730,19280,19280,19280,19280,6
20250108,122800,233026050,19290,19300,19300,19290,90
20250108,122700,231289060,19310,19300,19310,19300,12
20250108,122600,231057450,19300,19300,19300,19300,0
20250108,122500,231057450,19300,19300,19300,19300,3
20250108,122400,230999550,19250,19250,19250,19250,236
20250108,122300,226456550,19210,19210,19210,19210,1077
20250108,122200,205767380,19210,19230,19230,19210,496
20250108,122100,196238960,19240,19250,19250,19240,5
20250108,122000,196142740,19250,19250,19250,19250,3
20250108,121900,196084990,19250,19250,19250,19250,3
20250108,121800,196027240,19250,19250,19250,19250,2
20250108,121700,195988740,19240,19240,19240,19240,0
20250108,121600,195988740,19240,19240,19240,19240,0
20250108,121500,195988740,19240,19240,19240,19200,437
20250108,121400,187587810,19240,19240,19240,19240,24
20250108,121300,187126050,19240,19240,19240,19240,3
20250108,121200,187068330,19240,19240,19240,19240,0
20250108,121100,187068330,19240,19240,19240,19240,20
20250108,121000,186683530,19240,19250,19250,19240,2
20250108,120900,186645040,19250,19290,19290,19250,446
20250108,120800,178048790,19300,19370,19370,19300,615
20250108,120700,166165330,19370,19370,19370,19370,3
20250108,120600,166107220,19370,19370,19370,19370,2
20250108,120500,166068480,19370,19380,19380,19370,29
20250108,120400,165506730,19380,19380,19380,19380,4
20250108,120300,165429210,19380,19380,19380,19380,5
20250108,120200,165332310,19380,19380,19380,19380,4
20250108,120100,165254790,19380,19380,19380,19380,3
20250108,120000,165196650,19370,19370,19370,19370,4
20250108,115900,165119170,19370,19370,19370,19370,2
20250108,115800,165080430,19350,19380,19380,19350,139
20250108,115700,162389560,19370,19370,19370,19370,0
20250108,115600,162389560,19370,19370,19370,19370,0
20250108,115500,162389560,19370,19400,19400,19370,107
20250108,115400,160315490,19410,19410,19410,19410,0
20250108,115300,160315490,19410,19400,19410,19400,31
20250108,115200,159714060,19410,19410,19410,19410,25
20250108,115100,159228810,19410,19410,19410,19410,1
20250108,115000,159209400,19400,19400,19400,19400,0
20250108,114900,159209400,19400,19400,19400,19400,0
20250108,114800,159209400,19400,19410,19410,19400,17
20250108,114700,158879470,19410,19410,19410,19410,0
20250108,114600,158879470,19410,19410,19410,19410,0
20250108,114500,158879470,19410,19400,19410,19400,100
20250108,114400,156939290,19380,19380,19380,19380,0
20250108,114300,156939290,19380,19380,19380,19380,8
20250108,114200,156784250,19360,19360,19360,19360,0
20250108,114100,156784250,19360,19360,19360,19360,0
20250108,114000,156784250,19360,19360,19360,19360,0
20250108,113900,156784250,19360,19360,19360,19360,0
20250108,113800,156784250,19360,19370,19370,19360,57
20250108,113700,155680700,19360,19390,19390,19360,266
20250108,113600,150528390,19390,19410,19410,19390,9
20250108,113500,150353820,19410,19410,19410,19410,2
20250108,113400,150315000,19410,19410,19410,19410,2
20250108,113300,150276180,19410,19410,19410,19410,2
20250108,113200,150237360,19410,19410,19410,19410,1
20250108,113100,150217950,19400,19400,19400,19400,3
20250108,113000,150159750,19390,19390,19390,19390,0
20250108,112900,150159750,19390,19400,19400,19390,6
20250108,112800,150043370,19410,19410,19410,19410,1
20250108,112700,150023960,19400,19410,19410,19400,7
20250108,112600,149888110,19420,19420,19420,19420,3
20250108,112500,149829850,19420,19420,19420,19420,0
20250108,112400,149829850,19420,19420,19420,19420,1
20250108,112300,149810430,19380,19420,19420,19380,213
20250108,112200,145682170,19420,19410,19420,19410,3
20250108,112100,145623930,19400,19400,19400,19400,0
20250108,112000,145623930,19400,19400,19400,19400,4
20250108,111900,145546330,19390,19390,19390,19390,211
20250108,111800,141455040,19390,19390,19390,19390,4
20250108,111700,141377480,19390,19390,19390,19390,3
20250108,111600,141319310,19350,19350,19350,19350,0
20250108,111500,141319310,19350,19350,19350,19350,100
20250108,111400,139384310,19360,19390,19390,19360,84
20250108,111300,137757430,19390,19380,19390,19380,36
20250108,111200,137059740,19380,19380,19380,19380,6
20250108,111100,136943460,19380,19380,19380,19380,4
20250108,111000,136865940,19370,19370,19370,19370,112
20250108,110900,134696500,19370,19360,19370,19360,5
20250108,110800,134599660,19360,19350,19360,19350,88
20250108,110700,132896790,19350,19350,19350,19350,2
20250108,110600,132858090,19350,19350,19350,19350,2
20250108,110500,132819390,19350,19360,19360,19340,64
20250108,110400,131580970,19360,19360,19360,19360,1
20250108,110300,131561610,19330,19360,19360,19330,215
20250108,110200,127405630,19330,19330,19330,19330,0
20250108,110100,127405630,19330,19350,19350,19330,15
20250108,110000,127115490,19360,19370,19370,19360,8
20250108,105900,126960570,19360,19360,19360,19360,2
20250108,105800,126921850,19360,19360,19360,19360,2
20250108,105700,126883130,19360,19360,19360,19360,3
20250108,105600,126825050,19360,19360,19360,19360,25
20250108,105500,126341050,19370,19390,19390,19370,41
20250108,105400,125546770,19390,19390,19390,19390,11
20250108,105300,125333480,19390,19360,19390,19360,30
20250108,105200,124752150,19360,19360,19360,19360,96
20250108,105100,122893590,19370,19370,19370,19370,6
20250108,105000,122777370,19340,19370,19370,19340,380
20250108,104900,115419370,19380,19380,19390,19380,48
20250108,104800,114489120,19380,19370,19390,19370,244
20250108,104700,109762620,19370,19370,19370,19370,4
20250108,104600,109685140,19350,19370,19370,19350,14
20250108,104500,109414070,19370,19370,19370,19370,1
20250108,104400,109394700,19350,19350,19350,19350,1
20250108,104300,109375350,19340,19350,19350,19340,5
20250108,104200,109278630,19310,19310,19310,19310,0
20250108,104100,109278630,19310,19320,19320,19310,18
20250108,104000,108930980,19330,19400,19400,19330,200
20250108,103900,105060660,19400,19400,19400,19400,4
20250108,103800,104983060,19400,19400,19400,19400,13
20250108,103700,104730860,19400,19360,19440,19360,1120
20250108,103600,83014460,19360,19360,19360,19360,0
20250108,103500,83014460,19360,19350,19360,19340,111
20250108,103400,80867440,19360,19340,19360,19340,116
20250108,103300,78622740,19350,19340,19350,19340,33
20250108,103200,77984500,19350,19350,19350,19350,0
20250108,103100,77984500,19350,19350,19350,19350,2
20250108,103000,77945800,19350,19350,19350,19350,0
20250108,102900,77945800,19350,19350,19350,19350,0
20250108,102800,77945800,19350,19320,19350,19320,10
20250108,102700,77752440,19300,19300,19300,19300,15
20250108,102600,77462940,19300,19280,19300,19280,449
20250108,102500,68801390,19280,19280,19280,19280,0
20250108,102400,68801390,19280,19280,19280,19280,2
20250108,102300,68762830,19280,19200,19280,19200,467
20250108,102200,59786520,19200,19200,19200,19200,3
20250108,102100,59728920,19200,19170,19200,19160,236
20250108,102000,55202300,19170,19170,19170,19170,10
20250108,101900,55010600,19170,19150,19170,19150,22
20250108,101800,54589260,19120,19120,19120,19120,0
20250108,101700,54589260,19120,19120,19120,19120,0
20250108,101600,54589260,19120,19150,19150,19120,20
20250108,101500,54206550,19200,19200,19200,19200,1
20250108,101400,54187350,19200,19200,19200,19200,2
20250108,101300,54148950,19140,19140,19140,19140,1
20250108,101200,54129810,19140,19200,19200,19140,13
20250108,101100,53880790,19200,19200,19200,19200,1
20250108,101000,53861590,19200,19200,19200,19200,1
20250108,100900,53842390,19200,19200,19200,19200,1
20250108,100800,53823190,19200,19160,19200,19160,3
20250108,100700,53765670,19210,19210,19210,19210,2
20250108,100600,53727250,19170,19160,19170,19160,4
20250108,100500,53650590,19210,19210,19210,19210,0
20250108,100400,53650590,19210,19210,19210,19210,0
20250108,100300,53650590,19210,19200,19210,19140,313
20250108,100200,47654670,19200,19210,19210,19200,4
20250108,100100,47577850,19220,19220,19220,19220,2
20250108,100000,47539410,19320,19320,19320,19320,0
20250108,095900,47539410,19320,19320,19320,19320,2
20250108,095800,47500770,19330,19340,19340,19250,8
20250108,095700,47346410,19260,19250,19260,19200,217
20250108,095600,43174940,19260,19260,19260,19260,3
20250108,095500,43117160,19260,19260,19360,19260,9
20250108,095400,42943180,19250,19250,19250,19250,0
20250108,095300,42943180,19250,19250,19250,19250,0
20250108,095200,42943180,19250,19250,19250,19250,11
20250108,095100,42731430,19250,19310,19380,19250,19
20250108,095000,42364910,19260,19240,19260,19240,16
20250108,094900,42056970,19240,19240,19240,19240,0
20250108,094800,42056970,19240,19260,19260,19240,7
20250108,094700,41922270,19280,19270,19280,19270,267
20250108,094600,36776110,19280,19280,19280,19280,6
20250108,094500,36660430,19280,19260,19280,19260,26
20250108,094400,36159250,19260,19180,19260,19180,328
20250108,094300,29863830,19180,19150,19180,19140,28
20250108,094200,29327790,19150,19150,19150,19150,0
20250108,094100,29327790,19150,19150,19150,19150,0
20250108,094000,29327790,19150,19150,19150,19150,0
20250108,093900,29327790,19150,19150,19150,19150,0
20250108,093800,29327790,19150,19150,19150,19150,0
20250108,093700,29327790,19150,19150,19150,19150,6
20250108,093600,29212890,19150,19150,19150,19150,0
20250108,093500,29212890,19150,19150,19150,19150,1
20250108,093400,29193740,19150,19150,19150,19150,0
20250108,093300,29193740,19150,19150,19150,19150,1
20250108,093200,29174590,19070,19110,19110,19070,303
20250108,093100,23395300,19140,19140,19140,19140,1
20250108,093000,23376160,19180,19090,19180,19080,113
20250108,092900,21219610,19090,19090,19090,19090,80
20250108,092800,19692410,19080,19080,19080,19080,0
20250108,092700,19692410,19080,19130,19130,19080,370
20250108,092600,12626490,19190,19190,19190,19190,0
20250108,092500,12626490,19190,19190,19190,19190,0
20250108,092400,12626490,19190,19180,19190,19180,10
20250108,092300,12434680,19180,19180,19180,19180,0
20250108,092200,12434680,19180,19180,19180,19180,0
20250108,092100,12434680,19180,19180,19180,19180,10
20250108,092000,12242880,19090,19100,19100,19090,211
20250108,091900,8212810,19100,19100,19100,19100,0
20250108,091800,8212810,19100,19100,19100,19100,0
20250108,091700,8212810,19100,19100,19100,19100,10
20250108,091600,8021810,19090,19090,19090,19090,0
20250108,091500,8021810,19090,19130,19140,19090,48
20250108,091400,7104210,19080,19080,19080,19080,0
20250108,091300,7104210,19080,19090,19090,19080,37
20250108,091200,6398150,19140,19140,19140,19140,0
20250108,091100,6398150,19140,19140,19140,19140,0
20250108,091000,6398150,19140,19140,19140,19140,0
20250108,090900,6398150,19140,19140,19140,19140,0
20250108,090800,6398150,19140,19140,19140,19140,0
20250108,090700,6398150,19140,19140,19140,19140,1
20250108,090600,6379010,19050,19140,19140,19050,111
20250108,090500,4263550,19100,19100,19100,19100,0
20250108,090400,4263550,19100,19140,19140,19100,68
20250108,090300,2963670,19160,19200,19200,19160,33
20250108,090200,2331190,19180,19180,19180,19180,1
20250108,090100,2312010,19200,19240,19240,19200,6
20250108,090000,2196730,19240,19270,19270,19240,114