KissMeData/026890/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,191200,195834270,8490,8490,8490,8490,261
20250114,191100,195834270,8490,8490,8490,8490,0
20250114,191000,195834270,8490,8490,8490,8490,0
20250114,190900,195834270,8490,8490,8490,8490,0
20250114,190800,195834270,8490,8490,8490,8490,0
20250114,190700,195834270,8490,8490,8490,8490,0
20250114,190600,195834270,8490,8490,8490,8490,0
20250114,190500,195834270,8490,8490,8490,8490,0
20250114,190400,195834270,8490,8490,8490,8490,0
20250114,190300,195834270,8490,8490,8490,8490,0
20250114,190200,195834270,8490,8490,8490,8490,0
20250114,190100,195834270,8490,8490,8490,8490,0
20250114,190000,195834270,8490,8490,8490,8490,0
20250114,185900,195834270,8490,8490,8490,8490,0
20250114,185800,195834270,8490,8490,8490,8490,0
20250114,185700,195834270,8490,8490,8490,8490,0
20250114,185600,195834270,8490,8490,8490,8490,0
20250114,185500,195834270,8490,8490,8490,8490,0
20250114,185400,195834270,8490,8490,8490,8490,0
20250114,185300,195834270,8490,8490,8490,8490,0
20250114,185200,195834270,8490,8490,8490,8490,0
20250114,185100,195834270,8490,8490,8490,8490,0
20250114,185000,195834270,8490,8490,8490,8490,0
20250114,184900,195834270,8490,8490,8490,8490,0
20250114,184800,195834270,8490,8490,8490,8490,0
20250114,184700,195834270,8490,8490,8490,8490,0
20250114,184600,195834270,8490,8490,8490,8490,0
20250114,184500,195834270,8490,8490,8490,8490,0
20250114,184400,195834270,8490,8490,8490,8490,0
20250114,184300,195834270,8490,8490,8490,8490,0
20250114,184200,195834270,8490,8490,8490,8490,261
20250114,184100,195834270,8490,8490,8490,8490,0
20250114,184000,195834270,8490,8490,8490,8490,0
20250114,183900,195834270,8490,8490,8490,8490,0
20250114,183800,195834270,8490,8490,8490,8490,0
20250114,183700,195834270,8490,8490,8490,8490,0
20250114,183600,195834270,8490,8490,8490,8490,0
20250114,183500,195834270,8490,8490,8490,8490,0
20250114,183400,195834270,8490,8490,8490,8490,0
20250114,183300,195834270,8490,8490,8490,8490,0
20250114,183200,195834270,8490,8490,8490,8490,0
20250114,183100,195834270,8490,8490,8490,8490,0
20250114,183000,195834270,8490,8490,8490,8490,0
20250114,182900,195834270,8490,8490,8490,8490,0
20250114,182800,195834270,8490,8490,8490,8490,0
20250114,182700,195834270,8490,8490,8490,8490,0
20250114,182600,195834270,8490,8490,8490,8490,0
20250114,182500,195834270,8490,8490,8490,8490,0
20250114,182400,195834270,8490,8490,8490,8490,0
20250114,182300,195834270,8490,8490,8490,8490,0
20250114,182200,195834270,8490,8490,8490,8490,0
20250114,182100,195834270,8490,8490,8490,8490,0
20250114,182000,195834270,8490,8490,8490,8490,0
20250114,181900,195834270,8490,8490,8490,8490,0
20250114,181800,195834270,8490,8490,8490,8490,0
20250114,181700,195834270,8490,8490,8490,8490,0
20250114,181600,195834270,8490,8490,8490,8490,0
20250114,181500,195834270,8490,8490,8490,8490,0
20250114,181400,195834270,8490,8490,8490,8490,0
20250114,181300,195834270,8490,8490,8490,8490,0
20250114,181200,195834270,8490,8490,8490,8490,261
20250114,181100,195834270,8490,8490,8490,8490,0
20250114,181000,195834270,8490,8490,8490,8490,0
20250114,180900,195834270,8490,8490,8490,8490,0
20250114,180800,195834270,8490,8490,8490,8490,0
20250114,180700,195834270,8490,8490,8490,8490,0
20250114,180600,195834270,8490,8490,8490,8490,0
20250114,180500,195834270,8490,8490,8490,8490,0
20250114,180400,195834270,8490,8490,8490,8490,0
20250114,180300,195834270,8490,8490,8490,8490,0
20250114,180200,195834270,8490,8490,8490,8490,0
20250114,180100,195834270,8490,8490,8490,8490,0
20250114,180000,195834270,8490,8490,8490,8490,0
20250114,175900,195834270,8490,8490,8490,8490,0
20250114,175800,195834270,8490,8490,8490,8490,0
20250114,175700,195834270,8490,8490,8490,8490,0
20250114,175600,195834270,8490,8490,8490,8490,0
20250114,175500,195834270,8490,8490,8490,8490,0
20250114,175400,195834270,8490,8490,8490,8490,0
20250114,175300,195834270,8490,8490,8490,8490,0
20250114,175200,195834270,8490,8490,8490,8490,0
20250114,175100,195834270,8490,8490,8490,8490,0
20250114,175000,195834270,8490,8490,8490,8490,0
20250114,174900,195834270,8490,8490,8490,8490,0
20250114,174800,195834270,8490,8490,8490,8490,0
20250114,174700,195834270,8490,8490,8490,8490,0
20250114,174600,195834270,8490,8490,8490,8490,0
20250114,174500,195834270,8490,8490,8490,8490,0
20250114,174400,195834270,8490,8490,8490,8490,0
20250114,174300,195834270,8490,8490,8490,8490,0
20250114,174200,195834270,8490,8490,8490,8490,261
20250114,174100,195834270,8490,8490,8490,8490,0
20250114,174000,195834270,8490,8490,8490,8490,0
20250114,173900,195834270,8490,8490,8490,8490,0
20250114,173800,195834270,8490,8490,8490,8490,0
20250114,173700,195834270,8490,8490,8490,8490,0
20250114,173600,195834270,8490,8490,8490,8490,0
20250114,173500,195834270,8490,8490,8490,8490,0
20250114,173400,195834270,8490,8490,8490,8490,0
20250114,173300,195834270,8490,8490,8490,8490,0
20250114,173200,195834270,8490,8490,8490,8490,0
20250114,173100,195834270,8490,8490,8490,8490,0
20250114,173000,195834270,8490,8490,8490,8490,0
20250114,172900,195834270,8490,8490,8490,8490,0
20250114,172800,195834270,8490,8490,8490,8490,0
20250114,172700,195834270,8490,8490,8490,8490,0
20250114,172600,195834270,8490,8490,8490,8490,0
20250114,172500,195834270,8490,8490,8490,8490,0
20250114,172400,195834270,8490,8490,8490,8490,0
20250114,172300,195834270,8490,8490,8490,8490,0
20250114,172200,195834270,8490,8490,8490,8490,0
20250114,172100,195834270,8490,8490,8490,8490,0
20250114,172000,195834270,8490,8490,8490,8490,0
20250114,171900,195834270,8490,8490,8490,8490,0
20250114,171800,195834270,8490,8490,8490,8490,0
20250114,171700,195834270,8490,8490,8490,8490,0
20250114,171600,195834270,8490,8490,8490,8490,0
20250114,171500,195834270,8490,8490,8490,8490,0
20250114,171400,195834270,8490,8490,8490,8490,0
20250114,171300,195834270,8490,8490,8490,8490,0
20250114,171200,195834270,8490,8490,8490,8490,261
20250114,171100,195834270,8490,8490,8490,8490,0
20250114,171000,195834270,8490,8490,8490,8490,0
20250114,170900,195834270,8490,8490,8490,8490,0
20250114,170800,195834270,8490,8490,8490,8490,0
20250114,170700,195834270,8490,8490,8490,8490,0
20250114,170600,195834270,8490,8490,8490,8490,0
20250114,170500,195834270,8490,8490,8490,8490,0
20250114,170400,195834270,8490,8490,8490,8490,0
20250114,170300,195834270,8490,8490,8490,8490,0
20250114,170200,195834270,8490,8490,8490,8490,0
20250114,170100,195834270,8490,8490,8490,8490,0
20250114,170000,195834270,8490,8490,8490,8490,0
20250114,165900,195834270,8490,8490,8490,8490,0
20250114,165800,195834270,8490,8490,8490,8490,0
20250114,165700,195834270,8490,8490,8490,8490,0
20250114,165600,195834270,8490,8490,8490,8490,0
20250114,165500,195834270,8490,8490,8490,8490,0
20250114,165400,195834270,8490,8490,8490,8490,0
20250114,165300,195834270,8490,8490,8490,8490,0
20250114,165200,195834270,8490,8490,8490,8490,0
20250114,165100,195834270,8490,8490,8490,8490,0
20250114,165000,195834270,8490,8490,8490,8490,0
20250114,164900,195834270,8490,8490,8490,8490,0
20250114,164800,195834270,8490,8490,8490,8490,0
20250114,164700,195834270,8490,8490,8490,8490,0
20250114,164600,195834270,8490,8490,8490,8490,0
20250114,164500,195834270,8490,8490,8490,8490,0
20250114,164400,195834270,8490,8490,8490,8490,0
20250114,164300,195834270,8490,8490,8490,8490,0
20250114,164200,195834270,8490,8490,8490,8490,261
20250114,164100,195834270,8490,8490,8490,8490,0
20250114,164000,195834270,8490,8490,8490,8490,0
20250114,163900,195834270,8490,8490,8490,8490,0
20250114,163800,195834270,8490,8490,8490,8490,0
20250114,163700,195834270,8490,8490,8490,8490,0
20250114,163600,195834270,8490,8490,8490,8490,0
20250114,163500,195834270,8490,8490,8490,8490,0
20250114,163400,195834270,8490,8490,8490,8490,0
20250114,163300,195834270,8490,8490,8490,8490,0
20250114,163200,195834270,8490,8490,8490,8490,0
20250114,163100,195834270,8490,8490,8490,8490,0
20250114,163000,195834270,8490,8490,8490,8490,0
20250114,162900,195834270,8490,8490,8490,8490,0
20250114,162800,195834270,8490,8490,8490,8490,0
20250114,162700,195834270,8490,8490,8490,8490,0
20250114,162600,195834270,8490,8490,8490,8490,0
20250114,162500,195834270,8490,8490,8490,8490,0
20250114,162400,195834270,8490,8490,8490,8490,0
20250114,162300,195834270,8490,8490,8490,8490,0
20250114,162200,195834270,8490,8490,8490,8490,0
20250114,162100,195834270,8490,8490,8490,8490,0
20250114,162000,195834270,8490,8490,8490,8490,0
20250114,161900,195834270,8490,8490,8490,8490,0
20250114,161800,195834270,8490,8490,8490,8490,0
20250114,161700,195834270,8490,8490,8490,8490,0
20250114,161600,195834270,8490,8490,8490,8490,0
20250114,161500,195834270,8490,8490,8490,8490,0
20250114,161400,195834270,8490,8490,8490,8490,0
20250114,161300,195834270,8490,8490,8490,8490,0
20250114,161200,195834270,8490,8490,8490,8490,261
20250114,161100,195834270,8490,8490,8490,8490,0
20250114,161000,195834270,8490,8490,8490,8490,0
20250114,160900,195834270,8490,8490,8490,8490,0
20250114,160800,195834270,8490,8490,8490,8490,0
20250114,160700,195834270,8490,8490,8490,8490,0
20250114,160600,195834270,8490,8490,8490,8490,0
20250114,160500,195834270,8490,8490,8490,8490,0
20250114,160400,195834270,8490,8490,8490,8490,0
20250114,160300,195834270,8490,8490,8490,8490,0
20250114,160200,195834270,8490,8490,8490,8490,0
20250114,160100,195834270,8490,8490,8490,8490,0
20250114,160000,195834270,8490,8490,8490,8490,0
20250114,155900,195834270,8490,8490,8490,8490,0
20250114,155800,195834270,8490,8490,8490,8490,0
20250114,155700,195834270,8490,8490,8490,8490,0
20250114,155600,195834270,8490,8490,8490,8490,0
20250114,155500,195834270,8490,8490,8490,8490,0
20250114,155400,195834270,8490,8490,8490,8490,0
20250114,155300,195834270,8490,8490,8490,8490,0
20250114,155200,195834270,8490,8490,8490,8490,0
20250114,155100,195834270,8490,8490,8490,8490,0
20250114,155000,195834270,8490,8490,8490,8490,0
20250114,154900,195834270,8490,8490,8490,8490,0
20250114,154800,195834270,8490,8490,8490,8490,0
20250114,154700,195834270,8490,8490,8490,8490,0
20250114,154600,195834270,8490,8490,8490,8490,0
20250114,154500,195834270,8490,8490,8490,8490,0
20250114,154400,195834270,8490,8490,8490,8490,0
20250114,154300,195834270,8490,8490,8490,8490,0
20250114,154200,195834270,8490,8490,8490,8490,261
20250114,154100,195834270,8490,8490,8490,8490,0
20250114,154000,195834270,8490,8490,8490,8490,0
20250114,153900,195834270,8490,8490,8490,8490,0
20250114,153800,195834270,8490,8490,8490,8490,0
20250114,153700,195834270,8490,8490,8490,8490,0
20250114,153600,195834270,8490,8490,8490,8490,0
20250114,153500,195834270,8490,8490,8490,8490,0
20250114,153400,195834270,8490,8490,8490,8490,0
20250114,153300,195834270,8490,8490,8490,8490,0
20250114,153200,195834270,8490,8490,8490,8490,0
20250114,153100,195834270,8490,8490,8490,8490,0
20250114,153000,195834270,8490,8490,8490,8490,261
20250114,152900,193618380,8490,8490,8490,8490,0
20250114,152800,193618380,8490,8490,8490,8490,0
20250114,152700,193618380,8490,8490,8490,8490,0
20250114,152600,193618380,8490,8490,8490,8490,0
20250114,152500,193618380,8490,8490,8490,8490,0
20250114,152400,193618380,8490,8490,8490,8490,0
20250114,152300,193618380,8490,8490,8490,8490,0
20250114,152200,193618380,8490,8490,8490,8490,0
20250114,152100,193618380,8490,8490,8490,8490,0
20250114,152000,193618380,8490,8490,8490,8490,0
20250114,151900,193618380,8490,8500,8500,8450,93
20250114,151800,192831840,8500,8500,8500,8500,47
20250114,151700,192432340,8500,8490,8500,8490,50
20250114,151600,192007740,8490,8490,8490,8480,76
20250114,151500,191362900,8490,8490,8490,8490,2
20250114,151400,191345920,8490,8480,8490,8480,64
20250114,151300,190802600,8480,8480,8480,8480,164
20250114,151200,189411880,8480,8480,8480,8460,89
20250114,151100,188657690,8480,8480,8480,8480,1
20250114,151000,188649210,8480,8470,8480,8470,35
20250114,150900,188352420,8470,8470,8470,8470,7
20250114,150800,188293130,8470,8470,8470,8460,65
20250114,150700,187743210,8480,8480,8480,8480,1
20250114,150600,187734730,8480,8480,8480,8480,1
20250114,150500,187726250,8480,8480,8480,8480,2
20250114,150400,187709290,8470,8470,8470,8470,75
20250114,150300,187074040,8480,8480,8480,8480,56
20250114,150200,186599160,8490,8490,8490,8490,52
20250114,150100,186157680,8490,8490,8490,8490,41
20250114,150000,185809590,8490,8480,8490,8480,14
20250114,145900,185690790,8490,8490,8490,8490,34
20250114,145800,185402130,8480,8490,8490,8480,4
20250114,145700,185368180,8490,8480,8490,8480,69
20250114,145600,184783050,8490,8490,8490,8490,0
20250114,145500,184783050,8490,8490,8490,8490,32
20250114,145400,184511370,8490,8490,8490,8490,0
20250114,145300,184511370,8490,8490,8490,8490,33
20250114,145200,184231200,8490,8490,8490,8490,0
20250114,145100,184231200,8490,8490,8490,8490,32
20250114,145000,183959520,8490,8490,8490,8490,0
20250114,144900,183959520,8490,8490,8490,8490,0
20250114,144800,183959520,8490,8490,8490,8490,0
20250114,144700,183959520,8490,8490,8490,8490,0
20250114,144600,183959520,8490,8420,8500,8420,2876
20250114,144500,159663510,8420,8420,8420,8420,0
20250114,144400,159663510,8420,8410,8420,8410,140
20250114,144300,158485910,8430,8430,8430,8430,1
20250114,144200,158477480,8410,8410,8410,8410,216
20250114,144100,156660920,8430,8430,8430,8430,0
20250114,144000,156660920,8430,8430,8430,8430,0
20250114,143900,156660920,8430,8430,8430,8430,0
20250114,143800,156660920,8430,8430,8430,8430,0
20250114,143700,156660920,8430,8430,8430,8430,0
20250114,143600,156660920,8430,8430,8430,8430,0
20250114,143500,156660920,8430,8430,8430,8430,0
20250114,143400,156660920,8430,8430,8430,8430,3
20250114,143300,156635630,8430,8430,8430,8430,32
20250114,143200,156365870,8440,8440,8440,8440,18
20250114,143100,156213950,8430,8430,8430,8430,0
20250114,143000,156213950,8430,8430,8430,8430,0
20250114,142900,156213950,8430,8430,8430,8430,0
20250114,142800,156213950,8430,8430,8430,8430,108
20250114,142700,155303510,8430,8430,8430,8430,3
20250114,142600,155278220,8440,8440,8440,8440,4
20250114,142500,155244460,8440,8440,8440,8440,18
20250114,142400,155092540,8440,8440,8440,8440,0
20250114,142300,155092540,8440,8440,8440,8440,55
20250114,142200,154628340,8430,8430,8430,8430,0
20250114,142100,154628340,8430,8430,8430,8430,0
20250114,142000,154628340,8430,8430,8430,8430,27
20250114,141900,154400730,8430,8430,8430,8430,0
20250114,141800,154400730,8430,8430,8430,8430,0
20250114,141700,154400730,8430,8410,8430,8410,771
20250114,141600,147914480,8400,8400,8400,8400,0
20250114,141500,147914480,8400,8400,8400,8400,0
20250114,141400,147914480,8400,8400,8400,8400,0
20250114,141300,147914480,8400,8400,8400,8400,100
20250114,141200,147074480,8410,8410,8410,8410,10
20250114,141100,146990380,8410,8410,8410,8410,0
20250114,141000,146990380,8410,8410,8410,8410,10
20250114,140900,146906280,8410,8410,8410,8410,1
20250114,140800,146897870,8400,8400,8400,8400,0
20250114,140700,146897870,8400,8400,8400,8400,0
20250114,140600,146897870,8400,8400,8400,8390,81
20250114,140500,146217480,8400,8400,8400,8400,0
20250114,140400,146217480,8400,8400,8400,8400,2
20250114,140300,146200680,8410,8410,8410,8410,0
20250114,140200,146200680,8410,8410,8410,8410,0
20250114,140100,146200680,8410,8410,8410,8410,0
20250114,140000,146200680,8410,8410,8410,8410,0
20250114,135900,146200680,8410,8410,8410,8410,0
20250114,135800,146200680,8410,8410,8410,8410,0
20250114,135700,146200680,8410,8410,8410,8410,0
20250114,135600,146200680,8410,8410,8410,8410,0
20250114,135500,146200680,8410,8410,8410,8410,1
20250114,135400,146192270,8410,8410,8410,8410,62
20250114,135300,145670850,8420,8420,8420,8420,0
20250114,135200,145670850,8420,8420,8420,8420,0
20250114,135100,145670850,8420,8420,8420,8420,0
20250114,135000,145670850,8420,8420,8420,8420,0
20250114,134900,145670850,8420,8420,8420,8420,1
20250114,134800,145662430,8410,8410,8410,8410,0
20250114,134700,145662430,8410,8410,8410,8410,0
20250114,134600,145662430,8410,8410,8410,8410,0
20250114,134500,145662430,8410,8410,8410,8410,0
20250114,134400,145662430,8410,8410,8410,8410,0
20250114,134300,145662430,8410,8410,8410,8410,20
20250114,134200,145494230,8420,8420,8420,8420,0
20250114,134100,145494230,8420,8420,8420,8420,0
20250114,134000,145494230,8420,8420,8420,8420,12
20250114,133900,145393190,8420,8420,8420,8420,0
20250114,133800,145393190,8420,8420,8420,8420,1
20250114,133700,145384770,8420,8420,8420,8420,0
20250114,133600,145384770,8420,8420,8420,8420,0
20250114,133500,145384770,8420,8420,8420,8420,0
20250114,133400,145384770,8420,8420,8420,8420,0
20250114,133300,145384770,8420,8420,8420,8420,0
20250114,133200,145384770,8420,8420,8420,8420,66
20250114,133100,144829050,8420,8420,8420,8420,21
20250114,133000,144652230,8410,8410,8410,8410,0
20250114,132900,144652230,8410,8410,8410,8410,0
20250114,132800,144652230,8410,8410,8410,8410,0
20250114,132700,144652230,8410,8410,8410,8410,0
20250114,132600,144652230,8410,8410,8410,8410,138
20250114,132500,143491650,8420,8420,8420,8420,0
20250114,132400,143491650,8420,8420,8420,8420,0
20250114,132300,143491650,8420,8390,8420,8390,578
20250114,132200,138641270,8390,8390,8390,8390,1
20250114,132100,138632880,8390,8390,8390,8390,0
20250114,132000,138632880,8390,8390,8390,8390,1
20250114,131900,138624490,8380,8380,8380,8380,0
20250114,131800,138624490,8380,8380,8380,8380,0
20250114,131700,138624490,8380,8380,8380,8380,0
20250114,131600,138624490,8380,8380,8380,8380,2
20250114,131500,138607730,8380,8380,8380,8380,5
20250114,131400,138565830,8390,8390,8390,8380,14
20250114,131300,138448420,8390,8390,8390,8390,0
20250114,131200,138448420,8390,8390,8390,8390,0
20250114,131100,138448420,8390,8390,8390,8390,0
20250114,131000,138448420,8390,8390,8390,8390,0
20250114,130900,138448420,8390,8390,8390,8390,0
20250114,130800,138448420,8390,8380,8390,8370,86
20250114,130700,137728190,8390,8390,8390,8390,0
20250114,130600,137728190,8390,8380,8390,8370,86
20250114,130500,137008330,8390,8390,8390,8390,0
20250114,130400,137008330,8390,8390,8390,8390,0
20250114,130300,137008330,8390,8390,8390,8390,0
20250114,130200,137008330,8390,8390,8390,8390,0
20250114,130100,137008330,8390,8390,8390,8390,0
20250114,130000,137008330,8390,8380,8390,8380,4
20250114,125900,136974790,8390,8390,8390,8380,9
20250114,125800,136899320,8380,8390,8390,8380,6
20250114,125700,136849010,8380,8390,8390,8380,9
20250114,125600,136773550,8380,8380,8390,8380,7
20250114,125500,136714860,8380,8380,8380,8380,38
20250114,125400,136396420,8390,8390,8390,8390,0
20250114,125300,136396420,8390,8390,8390,8390,0
20250114,125200,136396420,8390,8390,8390,8380,5
20250114,125100,136354490,8370,8360,8370,8360,74
20250114,125000,135735840,8360,8360,8360,8360,0
20250114,124900,135735840,8360,8360,8360,8360,0
20250114,124800,135735840,8360,8360,8360,8360,0
20250114,124700,135735840,8360,8360,8360,8360,0
20250114,124600,135735840,8360,8380,8390,8360,114
20250114,124500,134782680,8380,8380,8380,8380,2
20250114,124400,134765920,8370,8390,8390,8370,39
20250114,124300,134439440,8380,8380,8380,8380,17
20250114,124200,134296980,8390,8390,8390,8390,0
20250114,124100,134296980,8390,8390,8390,8390,0
20250114,124000,134296980,8390,8390,8390,8390,15
20250114,123900,134171130,8380,8360,8390,8360,94
20250114,123800,133385240,8390,8390,8390,8390,0
20250114,123700,133385240,8390,8390,8390,8390,0
20250114,123600,133385240,8390,8380,8390,8380,2
20250114,123500,133368470,8360,8360,8360,8360,0
20250114,123400,133368470,8360,8380,8380,8360,101
20250114,123300,132523890,8390,8390,8390,8390,1
20250114,123200,132515500,8380,8380,8380,8380,0
20250114,123100,132515500,8380,8370,8380,8360,66
20250114,123000,131963710,8370,8380,8380,8370,25
20250114,122900,131754370,8380,8380,8380,8380,0
20250114,122800,131754370,8380,8380,8390,8380,4
20250114,122700,131720840,8380,8380,8380,8380,0
20250114,122600,131720840,8380,8390,8390,8380,372
20250114,122500,128600440,8390,8390,8390,8390,0
20250114,122400,128600440,8390,8390,8390,8390,0
20250114,122300,128600440,8390,8390,8390,8390,0
20250114,122200,128600440,8390,8390,8390,8390,50
20250114,122100,128180940,8380,8380,8390,8380,20
20250114,122000,128013330,8370,8380,8380,8360,124
20250114,121900,126976550,8390,8390,8390,8390,12
20250114,121800,126875870,8400,8400,8400,8400,0
20250114,121700,126875870,8400,8390,8400,8390,2
20250114,121600,126859080,8390,8390,8390,8360,74
20250114,121500,126240280,8420,8420,8420,8420,0
20250114,121400,126240280,8420,8420,8420,8420,0
20250114,121300,126240280,8420,8420,8420,8420,0
20250114,121200,126240280,8420,8420,8420,8420,165
20250114,121100,124850980,8420,8420,8420,8420,0
20250114,121000,124850980,8420,8420,8420,8420,108
20250114,120900,123941620,8420,8420,8430,8420,1056
20250114,120800,115050090,8440,8440,8440,8440,0
20250114,120700,115050090,8440,8440,8440,8440,0
20250114,120600,115050090,8440,8440,8440,8440,0
20250114,120500,115050090,8440,8440,8440,8440,0
20250114,120400,115050090,8440,8440,8440,8440,0
20250114,120300,115050090,8440,8430,8440,8430,3
20250114,120200,115024790,8440,8440,8440,8440,0
20250114,120100,115024790,8440,8420,8450,8420,653
20250114,120000,109525680,8430,8420,8430,8420,70
20250114,115900,108935680,8420,8380,8420,8380,327
20250114,115800,106192330,8360,8360,8360,8360,0
20250114,115700,106192330,8360,8360,8360,8360,0
20250114,115600,106192330,8360,8360,8360,8360,0
20250114,115500,106192330,8360,8360,8360,8360,1
20250114,115400,106183970,8360,8360,8360,8360,35
20250114,115300,105891370,8360,8370,8370,8360,556
20250114,115200,101242490,8370,8360,8370,8360,434
20250114,115100,97614240,8380,8380,8380,8380,67
20250114,115000,97052780,8390,8390,8390,8390,0
20250114,114900,97052780,8390,8360,8420,8360,1709
20250114,114800,82728300,8370,8370,8380,8370,40
20250114,114700,82393490,8370,8360,8370,8360,370
20250114,114600,79299530,8350,8300,8360,8300,2284
20250114,114500,60294310,8290,8290,8290,8290,0
20250114,114400,60294310,8290,8290,8290,8290,0
20250114,114300,60294310,8290,8300,8300,8290,152
20250114,114200,59033630,8300,8300,8300,8300,0
20250114,114100,59033630,8300,8300,8300,8300,0
20250114,114000,59033630,8300,8300,8300,8300,0
20250114,113900,59033630,8300,8300,8300,8300,0
20250114,113800,59033630,8300,8300,8300,8300,0
20250114,113700,59033630,8300,8300,8300,8300,95
20250114,113600,58245130,8300,8300,8300,8300,0
20250114,113500,58245130,8300,8300,8300,8300,68
20250114,113400,57680730,8300,8290,8300,8290,500
20250114,113300,53533230,8300,8290,8300,8290,115
20250114,113200,52579780,8300,8300,8300,8300,29
20250114,113100,52339080,8310,8310,8310,8310,0
20250114,113000,52339080,8310,8310,8310,8310,32
20250114,112900,52073160,8310,8310,8310,8310,0
20250114,112800,52073160,8310,8310,8310,8310,0
20250114,112700,52073160,8310,8310,8310,8310,46
20250114,112600,51690900,8310,8310,8310,8310,1
20250114,112500,51682590,8300,8300,8300,8300,307
20250114,112400,49134490,8290,8290,8290,8290,0
20250114,112300,49134490,8290,8290,8290,8290,67
20250114,112200,48579060,8300,8310,8310,8300,74
20250114,112100,47964810,8320,8320,8320,8320,9
20250114,112000,47889930,8320,8320,8320,8320,0
20250114,111900,47889930,8320,8320,8320,8320,0
20250114,111800,47889930,8320,8320,8320,8320,0
20250114,111700,47889930,8320,8320,8320,8320,0
20250114,111600,47889930,8320,8320,8320,8320,21
20250114,111500,47715210,8320,8320,8320,8320,0
20250114,111400,47715210,8320,8350,8350,8320,1618
20250114,111300,34212650,8350,8320,8360,8320,1062
20250114,111200,25342650,8320,8320,8320,8320,2
20250114,111100,25326010,8320,8320,8320,8320,1
20250114,111000,25317690,8310,8310,8310,8310,1
20250114,110900,25309380,8300,8300,8300,8300,1
20250114,110800,25301080,8300,8300,8300,8300,163
20250114,110700,23948180,8300,8300,8300,8300,0
20250114,110600,23948180,8300,8300,8300,8300,16
20250114,110500,23815380,8300,8300,8300,8300,0
20250114,110400,23815380,8300,8300,8300,8300,1
20250114,110300,23807080,8290,8290,8290,8290,0
20250114,110200,23807080,8290,8290,8290,8290,124
20250114,110100,22779120,8290,8290,8290,8290,1
20250114,110000,22770830,8300,8300,8300,8300,0
20250114,105900,22770830,8300,8300,8300,8300,0
20250114,105800,22770830,8300,8300,8300,8300,0
20250114,105700,22770830,8300,8300,8300,8300,0
20250114,105600,22770830,8300,8300,8300,8300,0
20250114,105500,22770830,8300,8300,8300,8300,1
20250114,105400,22762530,8300,8300,8300,8300,0
20250114,105300,22762530,8300,8300,8300,8300,2
20250114,105200,22745930,8300,8300,8300,8300,1
20250114,105100,22737630,8300,8320,8320,8300,16
20250114,105000,22604810,8330,8310,8330,8310,10
20250114,104900,22521660,8310,8310,8310,8310,0
20250114,104800,22521660,8310,8310,8310,8310,0
20250114,104700,22521660,8310,8310,8310,8310,44
20250114,104600,22156020,8320,8320,8320,8320,0
20250114,104500,22156020,8320,8320,8320,8320,2
20250114,104400,22139380,8320,8320,8320,8320,0
20250114,104300,22139380,8320,8320,8320,8320,18
20250114,104200,21989620,8320,8320,8320,8320,1
20250114,104100,21981300,8320,8320,8320,8320,4
20250114,104000,21948020,8310,8310,8310,8310,0
20250114,103900,21948020,8310,8310,8310,8310,0
20250114,103800,21948020,8310,8310,8310,8310,98
20250114,103700,21133640,8310,8310,8310,8310,0
20250114,103600,21133640,8310,8310,8310,8310,1
20250114,103500,21125330,8310,8300,8310,8300,22
20250114,103400,20942720,8300,8300,8300,8300,14
20250114,103300,20826520,8300,8300,8300,8300,20
20250114,103200,20660520,8300,8300,8300,8300,0
20250114,103100,20660520,8300,8300,8300,8300,0
20250114,103000,20660520,8300,8300,8300,8300,0
20250114,102900,20660520,8300,8290,8300,8290,155
20250114,102800,19375050,8300,8300,8300,8300,0
20250114,102700,19375050,8300,8300,8300,8300,169
20250114,102600,17972350,8310,8310,8310,8310,0
20250114,102500,17972350,8310,8310,8310,8310,0
20250114,102400,17972350,8310,8310,8310,8310,0
20250114,102300,17972350,8310,8310,8310,8310,0
20250114,102200,17972350,8310,8310,8310,8310,0
20250114,102100,17972350,8310,8310,8310,8310,148
20250114,102000,16742470,8320,8320,8320,8320,0
20250114,101900,16742470,8320,8320,8320,8320,0
20250114,101800,16742470,8320,8320,8320,8320,0
20250114,101700,16742470,8320,8320,8320,8320,0
20250114,101600,16742470,8320,8320,8320,8320,0
20250114,101500,16742470,8320,8320,8320,8320,4
20250114,101400,16709190,8320,8320,8320,8320,0
20250114,101300,16709190,8320,8320,8320,8320,0
20250114,101200,16709190,8320,8320,8320,8320,2
20250114,101100,16692550,8320,8320,8320,8320,0
20250114,101000,16692550,8320,8320,8320,8320,8
20250114,100900,16625990,8320,8320,8320,8320,5
20250114,100800,16584390,8320,8320,8320,8320,0
20250114,100700,16584390,8320,8320,8320,8320,10
20250114,100600,16501190,8320,8320,8320,8320,1
20250114,100500,16492870,8310,8310,8310,8310,40
20250114,100400,16160470,8320,8330,8330,8320,120
20250114,100300,15162060,8340,8340,8340,8340,0
20250114,100200,15162060,8340,8340,8340,8340,1
20250114,100100,15153720,8340,8340,8340,8340,0
20250114,100000,15153720,8340,8340,8340,8340,0
20250114,095900,15153720,8340,8340,8340,8340,0
20250114,095800,15153720,8340,8340,8340,8340,0
20250114,095700,15153720,8340,8330,8340,8330,3
20250114,095600,15128710,8350,8340,8350,8340,14
20250114,095500,15011940,8360,8360,8360,8360,0
20250114,095400,15011940,8360,8360,8360,8360,1
20250114,095300,15003580,8380,8360,8380,8360,154
20250114,095200,13714510,8380,8380,8380,8380,0
20250114,095100,13714510,8380,8380,8380,8380,0
20250114,095000,13714510,8380,8380,8380,8380,0
20250114,094900,13714510,8380,8380,8380,8380,0
20250114,094800,13714510,8380,8380,8380,8380,0
20250114,094700,13714510,8380,8360,8400,8360,48
20250114,094600,13312440,8350,8350,8350,8350,25
20250114,094500,13103690,8350,8350,8350,8350,100
20250114,094400,12268690,8350,8350,8350,8350,0
20250114,094300,12268690,8350,8350,8350,8350,0
20250114,094200,12268690,8350,8370,8370,8330,114
20250114,094100,11318950,8360,8360,8360,8360,10
20250114,094000,11235350,8360,8350,8360,8350,4
20250114,093900,11201930,8350,8350,8350,8350,0
20250114,093800,11201930,8350,8340,8350,8340,37
20250114,093700,10892990,8350,8350,8350,8350,215
20250114,093600,9097740,8360,8360,8360,8360,0
20250114,093500,9097740,8360,8360,8360,8360,13
20250114,093400,8989060,8360,8360,8380,8350,24
20250114,093300,8788440,8390,8400,8400,8350,113
20250114,093200,7844760,8400,8400,8400,8400,0
20250114,093100,7844760,8400,8350,8400,8350,103
20250114,093000,6984660,8350,8350,8350,8350,9
20250114,092900,6909510,8350,8350,8350,8350,8
20250114,092800,6842710,8350,8350,8350,8350,0
20250114,092700,6842710,8350,8340,8350,8340,22
20250114,092600,6659220,8340,8340,8340,8340,0
20250114,092500,6659220,8340,8340,8340,8340,0
20250114,092400,6659220,8340,8330,8350,8330,52
20250114,092300,6225650,8330,8330,8330,8330,3
20250114,092200,6200660,8350,8350,8350,8350,0
20250114,092100,6200660,8350,8350,8350,8350,0
20250114,092000,6200660,8350,8330,8350,8330,15
20250114,091900,6075570,8340,8360,8380,8320,95
20250114,091800,5282820,8410,8410,8410,8410,0
20250114,091700,5282820,8410,8410,8410,8410,0
20250114,091600,5282820,8410,8360,8410,8360,51
20250114,091500,4855360,8360,8360,8360,8360,0
20250114,091400,4855360,8360,8360,8360,8360,9
20250114,091300,4780120,8380,8390,8390,8380,33
20250114,091200,4503550,8410,8410,8410,8410,0
20250114,091100,4503550,8410,8410,8410,8410,0
20250114,091000,4503550,8410,8410,8410,8410,35
20250114,090900,4209200,8450,8450,8450,8450,0
20250114,090800,4209200,8450,8450,8450,8450,0
20250114,090700,4209200,8450,8450,8450,8450,0
20250114,090600,4209200,8450,8450,8450,8450,1
20250114,090500,4200750,8310,8310,8310,8310,0
20250114,090400,4200750,8310,8310,8310,8310,0
20250114,090300,4200750,8310,8310,8310,8310,0
20250114,090200,4200750,8310,8310,8310,8310,0
20250114,090100,4200750,8310,8360,8360,8290,426
20250114,090000,652080,8360,8360,8360,8360,78