KissMeData/300080/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,211000,384108280,17830,17830,17830,17830,916
20250109,210900,384108280,17830,17830,17830,17830,0
20250109,210800,384108280,17830,17830,17830,17830,0
20250109,210700,384108280,17830,17830,17830,17830,0
20250109,210600,384108280,17830,17830,17830,17830,0
20250109,210500,384108280,17830,17830,17830,17830,0
20250109,210400,384108280,17830,17830,17830,17830,0
20250109,210300,384108280,17830,17830,17830,17830,0
20250109,210200,384108280,17830,17830,17830,17830,0
20250109,210100,384108280,17830,17830,17830,17830,0
20250109,210000,384108280,17830,17830,17830,17830,0
20250109,205900,384108280,17830,17830,17830,17830,0
20250109,205800,384108280,17830,17830,17830,17830,0
20250109,205700,384108280,17830,17830,17830,17830,0
20250109,205600,384108280,17830,17830,17830,17830,0
20250109,205500,384108280,17830,17830,17830,17830,0
20250109,205400,384108280,17830,17830,17830,17830,0
20250109,205300,384108280,17830,17830,17830,17830,0
20250109,205200,384108280,17830,17830,17830,17830,0
20250109,205100,384108280,17830,17830,17830,17830,0
20250109,205000,384108280,17830,17830,17830,17830,0
20250109,204900,384108280,17830,17830,17830,17830,0
20250109,204800,384108280,17830,17830,17830,17830,0
20250109,204700,384108280,17830,17830,17830,17830,0
20250109,204600,384108280,17830,17830,17830,17830,0
20250109,204500,384108280,17830,17830,17830,17830,0
20250109,204400,384108280,17830,17830,17830,17830,0
20250109,204300,384108280,17830,17830,17830,17830,0
20250109,204200,384108280,17830,17830,17830,17830,0
20250109,204100,384108280,17830,17830,17830,17830,0
20250109,204000,384108280,17830,17830,17830,17830,916
20250109,203900,384108280,17830,17830,17830,17830,0
20250109,203800,384108280,17830,17830,17830,17830,0
20250109,203700,384108280,17830,17830,17830,17830,0
20250109,203600,384108280,17830,17830,17830,17830,0
20250109,203500,384108280,17830,17830,17830,17830,0
20250109,203400,384108280,17830,17830,17830,17830,0
20250109,203300,384108280,17830,17830,17830,17830,0
20250109,203200,384108280,17830,17830,17830,17830,0
20250109,203100,384108280,17830,17830,17830,17830,0
20250109,203000,384108280,17830,17830,17830,17830,0
20250109,202900,384108280,17830,17830,17830,17830,0
20250109,202800,384108280,17830,17830,17830,17830,0
20250109,202700,384108280,17830,17830,17830,17830,0
20250109,202600,384108280,17830,17830,17830,17830,0
20250109,202500,384108280,17830,17830,17830,17830,0
20250109,202400,384108280,17830,17830,17830,17830,0
20250109,202300,384108280,17830,17830,17830,17830,0
20250109,202200,384108280,17830,17830,17830,17830,0
20250109,202100,384108280,17830,17830,17830,17830,0
20250109,202000,384108280,17830,17830,17830,17830,0
20250109,201900,384108280,17830,17830,17830,17830,0
20250109,201800,384108280,17830,17830,17830,17830,0
20250109,201700,384108280,17830,17830,17830,17830,0
20250109,201600,384108280,17830,17830,17830,17830,0
20250109,201500,384108280,17830,17830,17830,17830,0
20250109,201400,384108280,17830,17830,17830,17830,0
20250109,201300,384108280,17830,17830,17830,17830,0
20250109,201200,384108280,17830,17830,17830,17830,0
20250109,201100,384108280,17830,17830,17830,17830,0
20250109,201000,384108280,17830,17830,17830,17830,916
20250109,200900,384108280,17830,17830,17830,17830,0
20250109,200800,384108280,17830,17830,17830,17830,0
20250109,200700,384108280,17830,17830,17830,17830,0
20250109,200600,384108280,17830,17830,17830,17830,0
20250109,200500,384108280,17830,17830,17830,17830,0
20250109,200400,384108280,17830,17830,17830,17830,0
20250109,200300,384108280,17830,17830,17830,17830,0
20250109,200200,384108280,17830,17830,17830,17830,0
20250109,200100,384108280,17830,17830,17830,17830,0
20250109,200000,384108280,17830,17830,17830,17830,0
20250109,195900,384108280,17830,17830,17830,17830,0
20250109,195800,384108280,17830,17830,17830,17830,0
20250109,195700,384108280,17830,17830,17830,17830,0
20250109,195600,384108280,17830,17830,17830,17830,0
20250109,195500,384108280,17830,17830,17830,17830,0
20250109,195400,384108280,17830,17830,17830,17830,0
20250109,195300,384108280,17830,17830,17830,17830,0
20250109,195200,384108280,17830,17830,17830,17830,0
20250109,195100,384108280,17830,17830,17830,17830,0
20250109,195000,384108280,17830,17830,17830,17830,0
20250109,194900,384108280,17830,17830,17830,17830,0
20250109,194800,384108280,17830,17830,17830,17830,0
20250109,194700,384108280,17830,17830,17830,17830,0
20250109,194600,384108280,17830,17830,17830,17830,0
20250109,194500,384108280,17830,17830,17830,17830,0
20250109,194400,384108280,17830,17830,17830,17830,0
20250109,194300,384108280,17830,17830,17830,17830,0
20250109,194200,384108280,17830,17830,17830,17830,0
20250109,194100,384108280,17830,17830,17830,17830,0
20250109,194000,384108280,17830,17830,17830,17830,916
20250109,193900,384108280,17830,17830,17830,17830,0
20250109,193800,384108280,17830,17830,17830,17830,0
20250109,193700,384108280,17830,17830,17830,17830,0
20250109,193600,384108280,17830,17830,17830,17830,0
20250109,193500,384108280,17830,17830,17830,17830,0
20250109,193400,384108280,17830,17830,17830,17830,0
20250109,193300,384108280,17830,17830,17830,17830,0
20250109,193200,384108280,17830,17830,17830,17830,0
20250109,193100,384108280,17830,17830,17830,17830,0
20250109,193000,384108280,17830,17830,17830,17830,0
20250109,192900,384108280,17830,17830,17830,17830,0
20250109,192800,384108280,17830,17830,17830,17830,0
20250109,192700,384108280,17830,17830,17830,17830,0
20250109,192600,384108280,17830,17830,17830,17830,0
20250109,192500,384108280,17830,17830,17830,17830,0
20250109,192400,384108280,17830,17830,17830,17830,0
20250109,192300,384108280,17830,17830,17830,17830,0
20250109,192200,384108280,17830,17830,17830,17830,0
20250109,192100,384108280,17830,17830,17830,17830,0
20250109,192000,384108280,17830,17830,17830,17830,0
20250109,191900,384108280,17830,17830,17830,17830,0
20250109,191800,384108280,17830,17830,17830,17830,0
20250109,191700,384108280,17830,17830,17830,17830,0
20250109,191600,384108280,17830,17830,17830,17830,0
20250109,191500,384108280,17830,17830,17830,17830,0
20250109,191400,384108280,17830,17830,17830,17830,0
20250109,191300,384108280,17830,17830,17830,17830,0
20250109,191200,384108280,17830,17830,17830,17830,0
20250109,191100,384108280,17830,17830,17830,17830,0
20250109,191000,384108280,17830,17830,17830,17830,916
20250109,190900,384108280,17830,17830,17830,17830,0
20250109,190800,384108280,17830,17830,17830,17830,0
20250109,190700,384108280,17830,17830,17830,17830,0
20250109,190600,384108280,17830,17830,17830,17830,0
20250109,190500,384108280,17830,17830,17830,17830,0
20250109,190400,384108280,17830,17830,17830,17830,0
20250109,190300,384108280,17830,17830,17830,17830,0
20250109,190200,384108280,17830,17830,17830,17830,0
20250109,190100,384108280,17830,17830,17830,17830,0
20250109,190000,384108280,17830,17830,17830,17830,0
20250109,185900,384108280,17830,17830,17830,17830,0
20250109,185800,384108280,17830,17830,17830,17830,0
20250109,185700,384108280,17830,17830,17830,17830,0
20250109,185600,384108280,17830,17830,17830,17830,0
20250109,185500,384108280,17830,17830,17830,17830,0
20250109,185400,384108280,17830,17830,17830,17830,0
20250109,185300,384108280,17830,17830,17830,17830,0
20250109,185200,384108280,17830,17830,17830,17830,0
20250109,185100,384108280,17830,17830,17830,17830,0
20250109,185000,384108280,17830,17830,17830,17830,0
20250109,184900,384108280,17830,17830,17830,17830,0
20250109,184800,384108280,17830,17830,17830,17830,0
20250109,184700,384108280,17830,17830,17830,17830,0
20250109,184600,384108280,17830,17830,17830,17830,0
20250109,184500,384108280,17830,17830,17830,17830,0
20250109,184400,384108280,17830,17830,17830,17830,0
20250109,184300,384108280,17830,17830,17830,17830,0
20250109,184200,384108280,17830,17830,17830,17830,0
20250109,184100,384108280,17830,17830,17830,17830,0
20250109,184000,384108280,17830,17830,17830,17830,916
20250109,183900,384108280,17830,17830,17830,17830,0
20250109,183800,384108280,17830,17830,17830,17830,0
20250109,183700,384108280,17830,17830,17830,17830,0
20250109,183600,384108280,17830,17830,17830,17830,0
20250109,183500,384108280,17830,17830,17830,17830,0
20250109,183400,384108280,17830,17830,17830,17830,0
20250109,183300,384108280,17830,17830,17830,17830,0
20250109,183200,384108280,17830,17830,17830,17830,0
20250109,183100,384108280,17830,17830,17830,17830,0
20250109,183000,384108280,17830,17830,17830,17830,0
20250109,182900,384108280,17830,17830,17830,17830,0
20250109,182800,384108280,17830,17830,17830,17830,0
20250109,182700,384108280,17830,17830,17830,17830,0
20250109,182600,384108280,17830,17830,17830,17830,0
20250109,182500,384108280,17830,17830,17830,17830,0
20250109,182400,384108280,17830,17830,17830,17830,0
20250109,182300,384108280,17830,17830,17830,17830,0
20250109,182200,384108280,17830,17830,17830,17830,0
20250109,182100,384108280,17830,17830,17830,17830,0
20250109,182000,384108280,17830,17830,17830,17830,0
20250109,181900,384108280,17830,17830,17830,17830,0
20250109,181800,384108280,17830,17830,17830,17830,0
20250109,181700,384108280,17830,17830,17830,17830,0
20250109,181600,384108280,17830,17830,17830,17830,0
20250109,181500,384108280,17830,17830,17830,17830,0
20250109,181400,384108280,17830,17830,17830,17830,0
20250109,181300,384108280,17830,17830,17830,17830,0
20250109,181200,384108280,17830,17830,17830,17830,0
20250109,181100,384108280,17830,17830,17830,17830,0
20250109,181000,384108280,17830,17830,17830,17830,916
20250109,180900,384108280,17830,17830,17830,17830,0
20250109,180800,384108280,17830,17830,17830,17830,0
20250109,180700,384108280,17830,17830,17830,17830,0
20250109,180600,384108280,17830,17830,17830,17830,0
20250109,180500,384108280,17830,17830,17830,17830,0
20250109,180400,384108280,17830,17830,17830,17830,0
20250109,180300,384108280,17830,17830,17830,17830,0
20250109,180200,384108280,17830,17830,17830,17830,0
20250109,180100,384108280,17830,17830,17830,17830,0
20250109,180000,384108280,17830,17830,17830,17830,0
20250109,175900,384108280,17830,17830,17830,17830,0
20250109,175800,384108280,17830,17830,17830,17830,0
20250109,175700,384108280,17830,17830,17830,17830,0
20250109,175600,384108280,17830,17830,17830,17830,0
20250109,175500,384108280,17830,17830,17830,17830,0
20250109,175400,384108280,17830,17830,17830,17830,0
20250109,175300,384108280,17830,17830,17830,17830,0
20250109,175200,384108280,17830,17830,17830,17830,0
20250109,175100,384108280,17830,17830,17830,17830,0
20250109,175000,384108280,17830,17830,17830,17830,0
20250109,174900,384108280,17830,17830,17830,17830,0
20250109,174800,384108280,17830,17830,17830,17830,0
20250109,174700,384108280,17830,17830,17830,17830,0
20250109,174600,384108280,17830,17830,17830,17830,0
20250109,174500,384108280,17830,17830,17830,17830,0
20250109,174400,384108280,17830,17830,17830,17830,0
20250109,174300,384108280,17830,17830,17830,17830,0
20250109,174200,384108280,17830,17830,17830,17830,0
20250109,174100,384108280,17830,17830,17830,17830,0
20250109,174000,384108280,17830,17830,17830,17830,916
20250109,173900,384108280,17830,17830,17830,17830,0
20250109,173800,384108280,17830,17830,17830,17830,0
20250109,173700,384108280,17830,17830,17830,17830,0
20250109,173600,384108280,17830,17830,17830,17830,0
20250109,173500,384108280,17830,17830,17830,17830,0
20250109,173400,384108280,17830,17830,17830,17830,0
20250109,173300,384108280,17830,17830,17830,17830,0
20250109,173200,384108280,17830,17830,17830,17830,0
20250109,173100,384108280,17830,17830,17830,17830,0
20250109,173000,384108280,17830,17830,17830,17830,0
20250109,172900,384108280,17830,17830,17830,17830,0
20250109,172800,384108280,17830,17830,17830,17830,0
20250109,172700,384108280,17830,17830,17830,17830,0
20250109,172600,384108280,17830,17830,17830,17830,0
20250109,172500,384108280,17830,17830,17830,17830,0
20250109,172400,384108280,17830,17830,17830,17830,0
20250109,172300,384108280,17830,17830,17830,17830,0
20250109,172200,384108280,17830,17830,17830,17830,0
20250109,172100,384108280,17830,17830,17830,17830,0
20250109,172000,384108280,17830,17830,17830,17830,0
20250109,171900,384108280,17830,17830,17830,17830,0
20250109,171800,384108280,17830,17830,17830,17830,0
20250109,171700,384108280,17830,17830,17830,17830,0
20250109,171600,384108280,17830,17830,17830,17830,0
20250109,171500,384108280,17830,17830,17830,17830,0
20250109,171400,384108280,17830,17830,17830,17830,0
20250109,171300,384108280,17830,17830,17830,17830,0
20250109,171200,384108280,17830,17830,17830,17830,0
20250109,171100,384108280,17830,17830,17830,17830,0
20250109,171000,384108280,17830,17830,17830,17830,916
20250109,170900,384108280,17830,17830,17830,17830,0
20250109,170800,384108280,17830,17830,17830,17830,0
20250109,170700,384108280,17830,17830,17830,17830,0
20250109,170600,384108280,17830,17830,17830,17830,0
20250109,170500,384108280,17830,17830,17830,17830,0
20250109,170400,384108280,17830,17830,17830,17830,0
20250109,170300,384108280,17830,17830,17830,17830,0
20250109,170200,384108280,17830,17830,17830,17830,0
20250109,170100,384108280,17830,17830,17830,17830,0
20250109,170000,384108280,17830,17830,17830,17830,0
20250109,165900,384108280,17830,17830,17830,17830,0
20250109,165800,384108280,17830,17830,17830,17830,0
20250109,165700,384108280,17830,17830,17830,17830,0
20250109,165600,384108280,17830,17830,17830,17830,0
20250109,165500,384108280,17830,17830,17830,17830,0
20250109,165400,384108280,17830,17830,17830,17830,0
20250109,165300,384108280,17830,17830,17830,17830,0
20250109,165200,384108280,17830,17830,17830,17830,0
20250109,165100,384108280,17830,17830,17830,17830,0
20250109,165000,384108280,17830,17830,17830,17830,0
20250109,164900,384108280,17830,17830,17830,17830,0
20250109,164800,384108280,17830,17830,17830,17830,0
20250109,164700,384108280,17830,17830,17830,17830,0
20250109,164600,384108280,17830,17830,17830,17830,0
20250109,164500,384108280,17830,17830,17830,17830,0
20250109,164400,384108280,17830,17830,17830,17830,0
20250109,164300,384108280,17830,17830,17830,17830,0
20250109,164200,384108280,17830,17830,17830,17830,0
20250109,164100,384108280,17830,17830,17830,17830,0
20250109,164000,384108280,17830,17830,17830,17830,916
20250109,163900,384108280,17830,17830,17830,17830,0
20250109,163800,384108280,17830,17830,17830,17830,0
20250109,163700,384108280,17830,17830,17830,17830,0
20250109,163600,384108280,17830,17830,17830,17830,0
20250109,163500,384108280,17830,17830,17830,17830,0
20250109,163400,384108280,17830,17830,17830,17830,0
20250109,163300,384108280,17830,17830,17830,17830,0
20250109,163200,384108280,17830,17830,17830,17830,0
20250109,163100,384108280,17830,17830,17830,17830,0
20250109,163000,384108280,17830,17830,17830,17830,0
20250109,162900,384108280,17830,17830,17830,17830,0
20250109,162800,384108280,17830,17830,17830,17830,0
20250109,162700,384108280,17830,17830,17830,17830,0
20250109,162600,384108280,17830,17830,17830,17830,0
20250109,162500,384108280,17830,17830,17830,17830,0
20250109,162400,384108280,17830,17830,17830,17830,0
20250109,162300,384108280,17830,17830,17830,17830,0
20250109,162200,384108280,17830,17830,17830,17830,0
20250109,162100,384108280,17830,17830,17830,17830,0
20250109,162000,384108280,17830,17830,17830,17830,0
20250109,161900,384108280,17830,17830,17830,17830,0
20250109,161800,384108280,17830,17830,17830,17830,0
20250109,161700,384108280,17830,17830,17830,17830,0
20250109,161600,384108280,17830,17830,17830,17830,0
20250109,161500,384108280,17830,17830,17830,17830,0
20250109,161400,384108280,17830,17830,17830,17830,0
20250109,161300,384108280,17830,17830,17830,17830,0
20250109,161200,384108280,17830,17830,17830,17830,0
20250109,161100,384108280,17830,17830,17830,17830,0
20250109,161000,384108280,17830,17830,17830,17830,916
20250109,160900,384108280,17830,17830,17830,17830,0
20250109,160800,384108280,17830,17830,17830,17830,0
20250109,160700,384108280,17830,17830,17830,17830,0
20250109,160600,384108280,17830,17830,17830,17830,0
20250109,160500,384108280,17830,17830,17830,17830,0
20250109,160400,384108280,17830,17830,17830,17830,0
20250109,160300,384108280,17830,17830,17830,17830,0
20250109,160200,384108280,17830,17830,17830,17830,0
20250109,160100,384108280,17830,17830,17830,17830,0
20250109,160000,384108280,17830,17830,17830,17830,0
20250109,155900,384108280,17830,17830,17830,17830,0
20250109,155800,384108280,17830,17830,17830,17830,0
20250109,155700,384108280,17830,17830,17830,17830,0
20250109,155600,384108280,17830,17830,17830,17830,0
20250109,155500,384108280,17830,17830,17830,17830,0
20250109,155400,384108280,17830,17830,17830,17830,0
20250109,155300,384108280,17830,17830,17830,17830,0
20250109,155200,384108280,17830,17830,17830,17830,0
20250109,155100,384108280,17830,17830,17830,17830,0
20250109,155000,384108280,17830,17830,17830,17830,0
20250109,154900,384108280,17830,17830,17830,17830,0
20250109,154800,384108280,17830,17830,17830,17830,0
20250109,154700,384108280,17830,17830,17830,17830,0
20250109,154600,384108280,17830,17830,17830,17830,0
20250109,154500,384108280,17830,17830,17830,17830,0
20250109,154400,384108280,17830,17830,17830,17830,0
20250109,154300,384108280,17830,17830,17830,17830,0
20250109,154200,384108280,17830,17830,17830,17830,0
20250109,154100,384108280,17830,17830,17830,17830,0
20250109,154000,384108280,17830,17830,17830,17830,916
20250109,153900,384108280,17830,17830,17830,17830,0
20250109,153800,384108280,17830,17830,17830,17830,0
20250109,153700,384108280,17830,17830,17830,17830,0
20250109,153600,384108280,17830,17830,17830,17830,0
20250109,153500,384108280,17830,17830,17830,17830,0
20250109,153400,384108280,17830,17830,17830,17830,0
20250109,153300,384108280,17830,17830,17830,17830,0
20250109,153200,384108280,17830,17830,17830,17830,0
20250109,153100,384108280,17830,17830,17830,17830,0
20250109,153000,384108280,17830,17830,17830,17830,916
20250109,152900,367776000,17750,17750,17750,17750,0
20250109,152800,367776000,17750,17750,17750,17750,0
20250109,152700,367776000,17750,17750,17750,17750,0
20250109,152600,367776000,17750,17750,17750,17750,0
20250109,152500,367776000,17750,17750,17750,17750,0
20250109,152400,367776000,17750,17750,17750,17750,0
20250109,152300,367776000,17750,17750,17750,17750,0
20250109,152200,367776000,17750,17750,17750,17750,0
20250109,152100,367776000,17750,17750,17750,17750,0
20250109,152000,367776000,17750,17750,17750,17750,0
20250109,151900,367776000,17750,17740,17750,17740,141
20250109,151800,365273680,17750,17780,17780,17750,162
20250109,151700,362396330,17760,17760,17760,17760,27
20250109,151600,361916810,17800,17790,17800,17790,25
20250109,151500,361471930,17810,17810,17810,17810,0
20250109,151400,361471930,17810,17810,17810,17810,23
20250109,151300,361062300,17800,17800,17800,17800,30
20250109,151200,360528300,17760,17760,17760,17760,10
20250109,151100,360350700,17820,17820,17820,17820,0
20250109,151000,360350700,17820,17760,17820,17760,102
20250109,150900,358539120,17820,17820,17820,17820,0
20250109,150800,358539120,17820,17820,17820,17820,0
20250109,150700,358539120,17820,17820,17820,17820,4
20250109,150600,358467840,17820,17820,17820,17820,0
20250109,150500,358467840,17820,17820,17820,17820,1
20250109,150400,358450020,17820,17820,17820,17820,35
20250109,150300,357826320,17820,17830,17830,17820,106
20250109,150200,355936840,17830,17830,17830,17830,0
20250109,150100,355936840,17830,17830,17830,17830,0
20250109,150000,355936840,17830,17830,17830,17830,12
20250109,145900,355722880,17830,17830,17830,17830,0
20250109,145800,355722880,17830,17830,17830,17830,1
20250109,145700,355705050,17750,17750,17750,17750,0
20250109,145600,355705050,17750,17750,17750,17750,60
20250109,145500,354640050,17830,17830,17830,17830,0
20250109,145400,354640050,17830,17830,17830,17830,0
20250109,145300,354640050,17830,17830,17830,17830,1
20250109,145200,354622220,17830,17830,17830,17830,0
20250109,145100,354622220,17830,17830,17830,17830,0
20250109,145000,354622220,17830,17830,17830,17830,3
20250109,144900,354568730,17730,17730,17730,17730,0
20250109,144800,354568730,17730,17730,17730,17730,0
20250109,144700,354568730,17730,17730,17730,17730,0
20250109,144600,354568730,17730,17730,17730,17730,4
20250109,144500,354497810,17840,17840,17840,17840,0
20250109,144400,354497810,17840,17830,17840,17830,15
20250109,144300,354230310,17840,17840,17840,17840,0
20250109,144200,354230310,17840,17840,17840,17840,52
20250109,144100,353302630,17840,17840,17840,17840,1
20250109,144000,353284790,17730,17730,17730,17730,0
20250109,143900,353284790,17730,17730,17730,17730,10
20250109,143800,353107490,17840,17840,17840,17840,0
20250109,143700,353107490,17840,17840,17840,17840,1
20250109,143600,353089650,17730,17730,17730,17730,0
20250109,143500,353089650,17730,17730,17730,17730,100
20250109,143400,351316650,17730,17730,17730,17730,0
20250109,143300,351316650,17730,17730,17730,17730,6
20250109,143200,351210270,17730,17730,17730,17730,3
20250109,143100,351157080,17850,17850,17850,17850,0
20250109,143000,351157080,17850,17850,17850,17850,2
20250109,142900,351121380,17850,17850,17850,17850,1
20250109,142800,351103530,17720,17720,17720,17720,0
20250109,142700,351103530,17720,17720,17720,17720,0
20250109,142600,351103530,17720,17860,17860,17720,21
20250109,142500,350731270,17850,17850,17850,17850,40
20250109,142400,350017270,17850,17840,17850,17840,3
20250109,142300,349963740,17840,17790,17840,17790,2
20250109,142200,349928110,17710,17750,17750,17710,178
20250109,142100,346771420,17750,17750,17750,17750,5
20250109,142000,346682670,17800,17800,17800,17800,0
20250109,141900,346682670,17800,17800,17800,17800,35
20250109,141800,346059670,17800,17800,17800,17800,2
20250109,141700,346024070,17800,17800,17800,17800,20
20250109,141600,345668070,17860,17860,17860,17860,0
20250109,141500,345668070,17860,17860,17860,17860,0
20250109,141400,345668070,17860,17860,17860,17860,0
20250109,141300,345668070,17860,17860,17860,17860,0
20250109,141200,345668070,17860,17860,17860,17860,0
20250109,141100,345668070,17860,17860,17860,17860,1
20250109,141000,345650210,17860,17860,17860,17860,0
20250109,140900,345650210,17860,17860,17860,17860,8
20250109,140800,345507330,17860,17860,17860,17860,1
20250109,140700,345489470,17840,17840,17840,17840,10
20250109,140600,345311070,17860,17860,17860,17860,0
20250109,140500,345311070,17860,17860,17860,17860,1
20250109,140400,345293210,17870,17870,17870,17870,0
20250109,140300,345293210,17870,17870,17870,17870,1
20250109,140200,345275340,17880,17880,17880,17880,0
20250109,140100,345275340,17880,17880,17880,17880,0
20250109,140000,345275340,17880,17880,17880,17880,0
20250109,135900,345275340,17880,17880,17880,17880,0
20250109,135800,345275340,17880,17880,17880,17880,0
20250109,135700,345275340,17880,17880,17880,17880,0
20250109,135600,345275340,17880,17880,17880,17880,0
20250109,135500,345275340,17880,17880,17880,17880,0
20250109,135400,345275340,17880,17880,17880,17880,3
20250109,135300,345221700,17880,17880,17880,17880,1
20250109,135200,345203820,17860,17880,17880,17860,2
20250109,135100,345168080,17880,17880,17880,17880,0
20250109,135000,345168080,17880,17720,17880,17720,86
20250109,134900,343644000,17730,17730,17730,17730,0
20250109,134800,343644000,17730,17730,17730,17730,10
20250109,134700,343466700,17730,17730,17730,17730,0
20250109,134600,343466700,17730,17730,17730,17730,0
20250109,134500,343466700,17730,17730,17730,17730,1
20250109,134400,343448970,17700,17730,17730,17700,13
20250109,134300,343218780,17730,17730,17730,17730,0
20250109,134200,343218780,17730,17730,17730,17730,1
20250109,134100,343201050,17660,17730,17730,17660,187
20250109,134000,339894640,17700,17730,17730,17700,80
20250109,133900,338477880,17730,17730,17730,17730,0
20250109,133800,338477880,17730,17730,17730,17730,0
20250109,133700,338477880,17730,17730,17730,17730,1
20250109,133600,338460150,17730,17730,17730,17730,0
20250109,133500,338460150,17730,17730,17730,17730,0
20250109,133400,338460150,17730,17730,17730,17730,2
20250109,133300,338424690,17710,17720,17720,17710,19
20250109,133200,338088040,17880,17730,17880,17730,3
20250109,133100,338034700,17890,17890,17890,17890,2
20250109,133000,337998920,17890,17890,17890,17890,1
20250109,132900,337981030,17730,17900,17900,17730,27
20250109,132800,337502150,17880,17800,17880,17800,314
20250109,132700,331911350,17880,17800,17880,17800,3
20250109,132600,331857870,17880,17880,17880,17880,15
20250109,132500,331589670,17880,17880,17880,17880,0
20250109,132400,331589670,17880,17880,17880,17880,1
20250109,132300,331571790,17870,17870,17870,17870,11
20250109,132200,331375220,17870,17870,17870,17870,0
20250109,132100,331375220,17870,17870,17870,17870,0
20250109,132000,331375220,17870,17870,17870,17870,1
20250109,131900,331357350,17880,17850,17880,17850,9
20250109,131800,331196670,17770,17770,17770,17770,1
20250109,131700,331178900,17850,17780,17850,17780,6
20250109,131600,331072150,17780,17780,17780,17780,0
20250109,131500,331072150,17780,17780,17780,17780,0
20250109,131400,331072150,17780,17780,17780,17780,8
20250109,131300,330929910,17770,17770,17770,17770,0
20250109,131200,330929910,17770,17770,17770,17770,0
20250109,131100,330929910,17770,17770,17770,17770,0
20250109,131000,330929910,17770,17710,17780,17710,3
20250109,130900,330876650,17780,17780,17780,17780,20
20250109,130800,330521050,17780,17780,17780,17780,0
20250109,130700,330521050,17780,17780,17780,17780,0
20250109,130600,330521050,17780,17780,17780,17780,0
20250109,130500,330521050,17780,17780,17780,17780,0
20250109,130400,330521050,17780,17780,17780,17780,12
20250109,130300,330307690,17780,17780,17780,17780,0
20250109,130200,330307690,17780,17780,17780,17780,12
20250109,130100,330094330,17780,17780,17780,17780,0
20250109,130000,330094330,17780,17780,17780,17780,0
20250109,125900,330094330,17780,17780,17780,17780,0
20250109,125800,330094330,17780,17780,17780,17780,1
20250109,125700,330076550,17780,17700,17780,17700,432
20250109,125600,322420400,17700,17750,17750,17700,3
20250109,125500,322367250,17750,17750,17750,17750,0
20250109,125400,322367250,17750,17750,17750,17750,0
20250109,125300,322367250,17750,17730,17750,17730,109
20250109,125200,320434440,17730,17720,17730,17720,72
20250109,125100,319158420,17720,17720,17720,17720,1
20250109,125000,319140700,17720,17720,17720,17720,0
20250109,124900,319140700,17720,17720,17720,17720,1
20250109,124800,319122980,17730,17730,17730,17730,0
20250109,124700,319122980,17730,17730,17730,17730,0
20250109,124600,319122980,17730,17730,17730,17730,0
20250109,124500,319122980,17730,17730,17730,17730,10
20250109,124400,318945680,17730,17730,17730,17730,0
20250109,124300,318945680,17730,17670,17730,17660,101
20250109,124200,317161560,17730,17730,17730,17730,1
20250109,124100,317143830,17730,17730,17730,17730,8
20250109,124000,317001990,17730,17730,17730,17730,0
20250109,123900,317001990,17730,17730,17730,17730,1
20250109,123800,316984260,17730,17730,17730,17730,0
20250109,123700,316984260,17730,17730,17730,17730,1
20250109,123600,316966530,17660,17730,17730,17660,7
20250109,123500,316842800,17730,17730,17730,17720,235
20250109,123400,312678580,17720,17720,17720,17720,47
20250109,123300,311845740,17720,17720,17720,17720,0
20250109,123200,311845740,17720,17720,17720,17720,0
20250109,123100,311845740,17720,17720,17720,17720,0
20250109,123000,311845740,17720,17700,17720,17700,2
20250109,122900,311810320,17700,17700,17700,17700,0
20250109,122800,311810320,17700,17700,17700,17700,0
20250109,122700,311810320,17700,17700,17700,17700,2
20250109,122600,311774920,17700,17700,17700,17700,0
20250109,122500,311774920,17700,17660,17700,17660,21
20250109,122400,311404020,17650,17650,17650,17650,5
20250109,122300,311315770,17700,17700,17700,17700,0
20250109,122200,311315770,17700,17700,17700,17700,0
20250109,122100,311315770,17700,17700,17700,17700,3
20250109,122000,311262670,17650,17650,17650,17650,0
20250109,121900,311262670,17650,17650,17650,17650,2
20250109,121800,311227370,17650,17650,17650,17650,1
20250109,121700,311209720,17650,17700,17700,17650,2
20250109,121600,311174370,17710,17710,17710,17710,0
20250109,121500,311174370,17710,17710,17710,17710,0
20250109,121400,311174370,17710,17710,17710,17710,0
20250109,121300,311174370,17710,17710,17710,17710,0
20250109,121200,311174370,17710,17710,17710,17710,0
20250109,121100,311174370,17710,17710,17710,17710,0
20250109,121000,311174370,17710,17710,17710,17710,107
20250109,120900,309279400,17710,17710,17710,17710,0
20250109,120800,309279400,17710,17710,17710,17710,1
20250109,120700,309261690,17650,17650,17650,17650,0
20250109,120600,309261690,17650,17650,17650,17650,0
20250109,120500,309261690,17650,17650,17650,17650,0
20250109,120400,309261690,17650,17650,17650,17650,0
20250109,120300,309261690,17650,17650,17650,17650,5
20250109,120200,309173440,17600,17600,17600,17600,0
20250109,120100,309173440,17600,17600,17600,17600,0
20250109,120000,309173440,17600,17600,17600,17600,0
20250109,115900,309173440,17600,17610,17610,17600,5
20250109,115800,309085410,17740,17740,17740,17740,0
20250109,115700,309085410,17740,17740,17740,17740,5
20250109,115600,308996710,17600,17600,17600,17600,4
20250109,115500,308926310,17780,17780,17780,17780,0
20250109,115400,308926310,17780,17780,17780,17780,1
20250109,115300,308908530,17780,17780,17780,17780,1
20250109,115200,308890750,17600,17600,17600,17600,50
20250109,115100,308010750,17600,17600,17600,17600,0
20250109,115000,308010750,17600,17600,17600,17600,0
20250109,114900,308010750,17600,17600,17600,17600,0
20250109,114800,308010750,17600,17600,17600,17600,0
20250109,114700,308010750,17600,17600,17600,17600,0
20250109,114600,308010750,17600,17600,17780,17590,549
20250109,114500,298348180,17600,17600,17600,17600,30
20250109,114400,297820180,17600,17600,17600,17600,172
20250109,114300,294792980,17780,17780,17780,17780,0
20250109,114200,294792980,17780,17780,17780,17780,0
20250109,114100,294792980,17780,17610,17780,17610,151
20250109,114000,292133700,17620,17620,17620,17620,0
20250109,113900,292133700,17620,17620,17620,17620,52
20250109,113800,291217460,17610,17750,17750,17610,53
20250109,113700,290282710,17750,17750,17750,17750,50
20250109,113600,289395210,17780,17780,17780,17780,0
20250109,113500,289395210,17780,17780,17780,17780,0
20250109,113400,289395210,17780,17780,17780,17780,46
20250109,113300,288577330,17780,17780,17780,17780,6
20250109,113200,288470650,17610,17610,17610,17610,70
20250109,113100,287237950,17610,17620,17620,17610,20
20250109,113000,286885730,17600,17600,17600,17600,0
20250109,112900,286885730,17600,17670,17670,17600,100
20250109,112800,285122190,17790,17780,17810,17780,103
20250109,112700,283288500,17800,17800,17800,17800,0
20250109,112600,283288500,17800,17800,17800,17800,0
20250109,112500,283288500,17800,17800,17800,17800,0
20250109,112400,283288500,17800,17800,17800,17800,1
20250109,112300,283270700,17660,17660,17660,17660,0
20250109,112200,283270700,17660,17660,17660,17660,13
20250109,112100,283041120,17660,17660,17660,17660,0
20250109,112000,283041120,17660,17660,17660,17660,0
20250109,111900,283041120,17660,17660,17660,17660,0
20250109,111800,283041120,17660,17660,17660,17660,0
20250109,111700,283041120,17660,17660,17660,17660,56
20250109,111600,282052160,17660,17700,17700,17660,66
20250109,111500,280886450,17700,17720,17720,17700,202
20250109,111400,277310810,17850,17850,17850,17850,0
20250109,111300,277310810,17850,17850,17850,17850,1
20250109,111200,277292960,17730,17760,17760,17730,218
20250109,111100,273425530,17760,17760,17760,17760,0
20250109,111000,273425530,17760,17800,17800,17750,123
20250109,110900,271240800,17800,17960,17960,17800,284
20250109,110800,266180520,17900,17900,17900,17900,0
20250109,110700,266180520,17900,17900,17900,17900,1
20250109,110600,266162620,17970,17970,17970,17970,24
20250109,110500,265731340,17900,17900,17900,17900,49
20250109,110400,264854240,17900,17900,17900,17900,2
20250109,110300,264818440,17900,18000,18000,17900,2
20250109,110200,264782540,18000,18000,18000,18000,1
20250109,110100,264764540,18000,18000,18000,18000,2
20250109,110000,264728540,18010,18010,18010,18010,0
20250109,105900,264728540,18010,18010,18010,18010,1
20250109,105800,264710530,18010,18040,18040,18010,11
20250109,105700,264512390,18050,18050,18050,18050,0
20250109,105600,264512390,18050,18050,18050,18050,20
20250109,105500,264151390,18050,18050,18050,18050,0
20250109,105400,264151390,18050,18050,18050,18050,22
20250109,105300,263754290,18090,18100,18100,18090,3
20250109,105200,263700010,17840,17840,17840,17840,20
20250109,105100,263343210,18150,17990,18150,17990,159
20250109,105000,260481160,18000,18000,18000,18000,50
20250109,104900,259581160,18000,18000,18000,18000,0
20250109,104800,259581160,18000,17980,18000,17980,101
20250109,104700,257764530,17980,17980,17980,17980,1
20250109,104600,257746550,17900,17900,17900,17900,0
20250109,104500,257746550,17900,17980,17980,17900,2
20250109,104400,257710670,17980,17980,17980,17980,2
20250109,104300,257674710,17740,17990,17990,17740,67
20250109,104200,256475050,17990,17800,17990,17800,266
20250109,104100,251704700,17800,17730,17800,17730,111
20250109,104000,249729270,17730,17750,17750,17730,8
20250109,103900,249587340,17770,17770,17770,17770,0
20250109,103800,249587340,17770,17770,17770,17770,1
20250109,103700,249569570,17740,17740,17740,17740,0
20250109,103600,249569570,17740,17740,17740,17740,0
20250109,103500,249569570,17740,17750,17750,17740,127
20250109,103400,247316580,17770,17770,17770,17770,0
20250109,103300,247316580,17770,17770,17770,17770,0
20250109,103200,247316580,17770,17770,17770,17770,0
20250109,103100,247316580,17770,17770,17770,17770,3
20250109,103000,247263270,17750,17730,17750,17730,346
20250109,102900,241125560,17730,17730,17730,17730,0
20250109,102800,241125560,17730,17730,17730,17730,0
20250109,102700,241125560,17730,17730,17730,17730,0
20250109,102600,241125560,17730,17730,17730,17730,10
20250109,102500,240948260,17740,17740,17740,17740,3
20250109,102400,240895040,17740,17740,17740,17740,0
20250109,102300,240895040,17740,17740,17740,17740,30
20250109,102200,240362840,17740,17740,17740,17740,67
20250109,102100,239174260,17740,17740,17740,17740,4
20250109,102000,239103300,17740,17720,17740,17710,38
20250109,101900,238430270,17740,17740,17740,17740,0
20250109,101800,238430270,17740,17740,17740,17740,0
20250109,101700,238430270,17740,17740,17740,17740,2
20250109,101600,238394790,17710,17670,17710,17670,473
20250109,101500,230024850,17690,17690,17690,17690,0
20250109,101400,230024850,17690,17620,17690,17620,509
20250109,101300,221049960,17620,17620,17620,17620,3
20250109,101200,220997100,17520,17520,17520,17520,7
20250109,101100,220874460,17620,17560,17620,17560,10
20250109,101000,220698500,17520,17550,17550,17520,20
20250109,100900,220348070,17560,17520,17560,17520,4
20250109,100800,220277950,17510,17520,17520,17510,5
20250109,100700,220190380,17520,17530,17530,17520,29
20250109,100600,219682110,17560,17560,17560,17560,146
20250109,100500,217118350,17560,17560,17560,17560,1
20250109,100400,217100790,17560,17560,17560,17560,15
20250109,100300,216837390,17530,17530,17530,17530,1
20250109,100200,216819860,17530,17530,17530,17530,101
20250109,100100,215049330,17500,17490,17500,17490,186
20250109,100000,211794340,17460,17500,17500,17460,40
20250109,095900,211095540,17450,17450,17450,17450,0
20250109,095800,211095540,17450,17450,17450,17450,0
20250109,095700,211095540,17450,17500,17500,17450,17
20250109,095600,210798840,17500,17450,17500,17450,42
20250109,095500,210065840,17490,17490,17490,17490,221
20250109,095400,206200550,17490,17450,17490,17450,105
20250109,095300,204367900,17450,17450,17450,17450,0
20250109,095200,204367900,17450,17490,17490,17450,34
20250109,095100,203774480,17400,17400,17400,17400,0
20250109,095000,203774480,17400,17430,17430,17400,30
20250109,094900,203252450,17430,17430,17430,17430,105
20250109,094800,201422300,17430,17360,17430,17350,137
20250109,094700,199042070,17350,17350,17350,17350,10
20250109,094600,198868570,17430,17350,17430,17350,316
20250109,094500,193384780,17350,17360,17370,17350,226
20250109,094400,189461870,17430,17360,17430,17360,167
20250109,094300,186562510,17360,17360,17360,17360,25
20250109,094200,186128510,17350,17430,17430,17350,371
20250109,094100,179688900,17360,17370,17430,17360,348
20250109,094000,173646050,17370,17370,17370,17370,20
20250109,093900,173298650,17370,17380,17380,17370,206
20250109,093800,169718500,17380,17400,17400,17380,16
20250109,093700,169440280,17370,17400,17490,17370,924
20250109,093600,153381550,17490,17400,17490,17400,70
20250109,093500,152161750,17400,17480,17480,17400,100
20250109,093400,150416960,17500,17500,17500,17500,21
20250109,093300,150049460,17500,17500,17500,17500,2
20250109,093200,150014460,17480,17480,17480,17480,3
20250109,093100,149962020,17480,17500,17500,17480,171
20250109,093000,146969920,17360,17510,17510,17360,1100
20250109,092900,127778880,17510,17510,17510,17510,10
20250109,092800,127603780,17510,17450,17510,17450,494
20250109,092700,118969810,17450,17530,17530,17450,823
20250109,092600,104565690,17520,17540,17550,17520,363
20250109,092500,98202150,17540,17540,17540,17540,0
20250109,092400,98202150,17540,17570,17570,17540,180
20250109,092300,95044780,17650,17650,17650,17650,1
20250109,092200,95027130,17650,17650,17650,17650,136
20250109,092100,92626730,17650,17630,17680,17630,374
20250109,092000,86028440,17570,17550,17570,17510,273
20250109,091900,81235290,17550,17580,17580,17550,292
20250109,091800,76105630,17580,17630,17650,17580,261
20250109,091700,71510510,17640,17710,17710,17640,136
20250109,091600,69103840,17700,17700,17700,17700,0
20250109,091500,69103840,17700,17690,17720,17690,168
20250109,091400,66130170,17690,17690,17690,17690,11
20250109,091300,65935580,17620,17620,17620,17580,1200
20250109,091200,44815070,17620,17570,17620,17570,268
20250109,091100,40102180,17570,17600,17600,17560,410
20250109,091000,32896990,17600,17660,17660,17580,215
20250109,090900,29110790,17670,17780,17780,17670,360
20250109,090800,22731780,17790,17890,17890,17790,392
20250109,090700,15746760,17900,17950,17950,17900,412
20250109,090600,8370470,17940,17940,17940,17940,0
20250109,090500,8370470,17940,17940,17940,17940,0
20250109,090400,8370470,17940,17940,17940,17940,0
20250109,090300,8370470,17940,17960,17960,17940,127
20250109,090200,6089900,17960,17970,17970,17960,81
20250109,090100,4634690,17970,17980,18470,17960,124
20250109,090000,2401430,17950,17920,17950,17920,134