KissMeData/035150/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191900,334032890,12850,12850,12850,12850,1756
20250109,191800,334032890,12850,12850,12850,12850,0
20250109,191700,334032890,12850,12850,12850,12850,0
20250109,191600,334032890,12850,12850,12850,12850,0
20250109,191500,334032890,12850,12850,12850,12850,0
20250109,191400,334032890,12850,12850,12850,12850,0
20250109,191300,334032890,12850,12850,12850,12850,0
20250109,191200,334032890,12850,12850,12850,12850,0
20250109,191100,334032890,12850,12850,12850,12850,0
20250109,191000,334032890,12850,12850,12850,12850,0
20250109,190900,334032890,12850,12850,12850,12850,0
20250109,190800,334032890,12850,12850,12850,12850,0
20250109,190700,334032890,12850,12850,12850,12850,0
20250109,190600,334032890,12850,12850,12850,12850,0
20250109,190500,334032890,12850,12850,12850,12850,0
20250109,190400,334032890,12850,12850,12850,12850,0
20250109,190300,334032890,12850,12850,12850,12850,0
20250109,190200,334032890,12850,12850,12850,12850,0
20250109,190100,334032890,12850,12850,12850,12850,0
20250109,190000,334032890,12850,12850,12850,12850,0
20250109,185900,334032890,12850,12850,12850,12850,0
20250109,185800,334032890,12850,12850,12850,12850,0
20250109,185700,334032890,12850,12850,12850,12850,0
20250109,185600,334032890,12850,12850,12850,12850,0
20250109,185500,334032890,12850,12850,12850,12850,0
20250109,185400,334032890,12850,12850,12850,12850,0
20250109,185300,334032890,12850,12850,12850,12850,0
20250109,185200,334032890,12850,12850,12850,12850,0
20250109,185100,334032890,12850,12850,12850,12850,0
20250109,185000,334032890,12850,12850,12850,12850,0
20250109,184900,334032890,12850,12850,12850,12850,1756
20250109,184800,334032890,12850,12850,12850,12850,0
20250109,184700,334032890,12850,12850,12850,12850,0
20250109,184600,334032890,12850,12850,12850,12850,0
20250109,184500,334032890,12850,12850,12850,12850,0
20250109,184400,334032890,12850,12850,12850,12850,0
20250109,184300,334032890,12850,12850,12850,12850,0
20250109,184200,334032890,12850,12850,12850,12850,0
20250109,184100,334032890,12850,12850,12850,12850,0
20250109,184000,334032890,12850,12850,12850,12850,0
20250109,183900,334032890,12850,12850,12850,12850,0
20250109,183800,334032890,12850,12850,12850,12850,0
20250109,183700,334032890,12850,12850,12850,12850,0
20250109,183600,334032890,12850,12850,12850,12850,0
20250109,183500,334032890,12850,12850,12850,12850,0
20250109,183400,334032890,12850,12850,12850,12850,0
20250109,183300,334032890,12850,12850,12850,12850,0
20250109,183200,334032890,12850,12850,12850,12850,0
20250109,183100,334032890,12850,12850,12850,12850,0
20250109,183000,334032890,12850,12850,12850,12850,0
20250109,182900,334032890,12850,12850,12850,12850,0
20250109,182800,334032890,12850,12850,12850,12850,0
20250109,182700,334032890,12850,12850,12850,12850,0
20250109,182600,334032890,12850,12850,12850,12850,0
20250109,182500,334032890,12850,12850,12850,12850,0
20250109,182400,334032890,12850,12850,12850,12850,0
20250109,182300,334032890,12850,12850,12850,12850,0
20250109,182200,334032890,12850,12850,12850,12850,0
20250109,182100,334032890,12850,12850,12850,12850,0
20250109,182000,334032890,12850,12850,12850,12850,0
20250109,181900,334032890,12850,12850,12850,12850,1756
20250109,181800,334032890,12850,12850,12850,12850,0
20250109,181700,334032890,12850,12850,12850,12850,0
20250109,181600,334032890,12850,12850,12850,12850,0
20250109,181500,334032890,12850,12850,12850,12850,0
20250109,181400,334032890,12850,12850,12850,12850,0
20250109,181300,334032890,12850,12850,12850,12850,0
20250109,181200,334032890,12850,12850,12850,12850,0
20250109,181100,334032890,12850,12850,12850,12850,0
20250109,181000,334032890,12850,12850,12850,12850,0
20250109,180900,334032890,12850,12850,12850,12850,0
20250109,180800,334032890,12850,12850,12850,12850,0
20250109,180700,334032890,12850,12850,12850,12850,0
20250109,180600,334032890,12850,12850,12850,12850,0
20250109,180500,334032890,12850,12850,12850,12850,0
20250109,180400,334032890,12850,12850,12850,12850,0
20250109,180300,334032890,12850,12850,12850,12850,0
20250109,180200,334032890,12850,12850,12850,12850,0
20250109,180100,334032890,12850,12850,12850,12850,0
20250109,180000,334032890,12850,12850,12850,12850,0
20250109,175900,334032890,12850,12850,12850,12850,0
20250109,175800,334032890,12850,12850,12850,12850,0
20250109,175700,334032890,12850,12850,12850,12850,0
20250109,175600,334032890,12850,12850,12850,12850,0
20250109,175500,334032890,12850,12850,12850,12850,0
20250109,175400,334032890,12850,12850,12850,12850,0
20250109,175300,334032890,12850,12850,12850,12850,0
20250109,175200,334032890,12850,12850,12850,12850,0
20250109,175100,334032890,12850,12850,12850,12850,0
20250109,175000,334032890,12850,12850,12850,12850,0
20250109,174900,334032890,12850,12850,12850,12850,1756
20250109,174800,334032890,12850,12850,12850,12850,0
20250109,174700,334032890,12850,12850,12850,12850,0
20250109,174600,334032890,12850,12850,12850,12850,0
20250109,174500,334032890,12850,12850,12850,12850,0
20250109,174400,334032890,12850,12850,12850,12850,0
20250109,174300,334032890,12850,12850,12850,12850,0
20250109,174200,334032890,12850,12850,12850,12850,0
20250109,174100,334032890,12850,12850,12850,12850,0
20250109,174000,334032890,12850,12850,12850,12850,0
20250109,173900,334032890,12850,12850,12850,12850,0
20250109,173800,334032890,12850,12850,12850,12850,0
20250109,173700,334032890,12850,12850,12850,12850,0
20250109,173600,334032890,12850,12850,12850,12850,0
20250109,173500,334032890,12850,12850,12850,12850,0
20250109,173400,334032890,12850,12850,12850,12850,0
20250109,173300,334032890,12850,12850,12850,12850,0
20250109,173200,334032890,12850,12850,12850,12850,0
20250109,173100,334032890,12850,12850,12850,12850,0
20250109,173000,334032890,12850,12850,12850,12850,0
20250109,172900,334032890,12850,12850,12850,12850,0
20250109,172800,334032890,12850,12850,12850,12850,0
20250109,172700,334032890,12850,12850,12850,12850,0
20250109,172600,334032890,12850,12850,12850,12850,0
20250109,172500,334032890,12850,12850,12850,12850,0
20250109,172400,334032890,12850,12850,12850,12850,0
20250109,172300,334032890,12850,12850,12850,12850,0
20250109,172200,334032890,12850,12850,12850,12850,0
20250109,172100,334032890,12850,12850,12850,12850,0
20250109,172000,334032890,12850,12850,12850,12850,0
20250109,171900,334032890,12850,12850,12850,12850,1756
20250109,171800,334032890,12850,12850,12850,12850,0
20250109,171700,334032890,12850,12850,12850,12850,0
20250109,171600,334032890,12850,12850,12850,12850,0
20250109,171500,334032890,12850,12850,12850,12850,0
20250109,171400,334032890,12850,12850,12850,12850,0
20250109,171300,334032890,12850,12850,12850,12850,0
20250109,171200,334032890,12850,12850,12850,12850,0
20250109,171100,334032890,12850,12850,12850,12850,0
20250109,171000,334032890,12850,12850,12850,12850,0
20250109,170900,334032890,12850,12850,12850,12850,0
20250109,170800,334032890,12850,12850,12850,12850,0
20250109,170700,334032890,12850,12850,12850,12850,0
20250109,170600,334032890,12850,12850,12850,12850,0
20250109,170500,334032890,12850,12850,12850,12850,0
20250109,170400,334032890,12850,12850,12850,12850,0
20250109,170300,334032890,12850,12850,12850,12850,0
20250109,170200,334032890,12850,12850,12850,12850,0
20250109,170100,334032890,12850,12850,12850,12850,0
20250109,170000,334032890,12850,12850,12850,12850,0
20250109,165900,334032890,12850,12850,12850,12850,0
20250109,165800,334032890,12850,12850,12850,12850,0
20250109,165700,334032890,12850,12850,12850,12850,0
20250109,165600,334032890,12850,12850,12850,12850,0
20250109,165500,334032890,12850,12850,12850,12850,0
20250109,165400,334032890,12850,12850,12850,12850,0
20250109,165300,334032890,12850,12850,12850,12850,0
20250109,165200,334032890,12850,12850,12850,12850,0
20250109,165100,334032890,12850,12850,12850,12850,0
20250109,165000,334032890,12850,12850,12850,12850,0
20250109,164900,334032890,12850,12850,12850,12850,1756
20250109,164800,334032890,12850,12850,12850,12850,0
20250109,164700,334032890,12850,12850,12850,12850,0
20250109,164600,334032890,12850,12850,12850,12850,0
20250109,164500,334032890,12850,12850,12850,12850,0
20250109,164400,334032890,12850,12850,12850,12850,0
20250109,164300,334032890,12850,12850,12850,12850,0
20250109,164200,334032890,12850,12850,12850,12850,0
20250109,164100,334032890,12850,12850,12850,12850,0
20250109,164000,334032890,12850,12850,12850,12850,0
20250109,163900,334032890,12850,12850,12850,12850,0
20250109,163800,334032890,12850,12850,12850,12850,0
20250109,163700,334032890,12850,12850,12850,12850,0
20250109,163600,334032890,12850,12850,12850,12850,0
20250109,163500,334032890,12850,12850,12850,12850,0
20250109,163400,334032890,12850,12850,12850,12850,0
20250109,163300,334032890,12850,12850,12850,12850,0
20250109,163200,334032890,12850,12850,12850,12850,0
20250109,163100,334032890,12850,12850,12850,12850,0
20250109,163000,334032890,12850,12850,12850,12850,0
20250109,162900,334032890,12850,12850,12850,12850,0
20250109,162800,334032890,12850,12850,12850,12850,0
20250109,162700,334032890,12850,12850,12850,12850,0
20250109,162600,334032890,12850,12850,12850,12850,0
20250109,162500,334032890,12850,12850,12850,12850,0
20250109,162400,334032890,12850,12850,12850,12850,0
20250109,162300,334032890,12850,12850,12850,12850,0
20250109,162200,334032890,12850,12850,12850,12850,0
20250109,162100,334032890,12850,12850,12850,12850,0
20250109,162000,334032890,12850,12850,12850,12850,0
20250109,161900,334032890,12850,12850,12850,12850,1756
20250109,161800,334032890,12850,12850,12850,12850,0
20250109,161700,334032890,12850,12850,12850,12850,0
20250109,161600,334032890,12850,12850,12850,12850,0
20250109,161500,334032890,12850,12850,12850,12850,0
20250109,161400,334032890,12850,12850,12850,12850,0
20250109,161300,334032890,12850,12850,12850,12850,0
20250109,161200,334032890,12850,12850,12850,12850,0
20250109,161100,334032890,12850,12850,12850,12850,0
20250109,161000,334032890,12850,12850,12850,12850,0
20250109,160900,334032890,12850,12850,12850,12850,0
20250109,160800,334032890,12850,12850,12850,12850,0
20250109,160700,334032890,12850,12850,12850,12850,0
20250109,160600,334032890,12850,12850,12850,12850,0
20250109,160500,334032890,12850,12850,12850,12850,0
20250109,160400,334032890,12850,12850,12850,12850,0
20250109,160300,334032890,12850,12850,12850,12850,0
20250109,160200,334032890,12850,12850,12850,12850,0
20250109,160100,334032890,12850,12850,12850,12850,0
20250109,160000,334032890,12850,12850,12850,12850,0
20250109,155900,334032890,12850,12850,12850,12850,0
20250109,155800,334032890,12850,12850,12850,12850,0
20250109,155700,334032890,12850,12850,12850,12850,0
20250109,155600,334032890,12850,12850,12850,12850,0
20250109,155500,334032890,12850,12850,12850,12850,0
20250109,155400,334032890,12850,12850,12850,12850,0
20250109,155300,334032890,12850,12850,12850,12850,0
20250109,155200,334032890,12850,12850,12850,12850,0
20250109,155100,334032890,12850,12850,12850,12850,0
20250109,155000,334032890,12850,12850,12850,12850,0
20250109,154900,334032890,12850,12850,12850,12850,1756
20250109,154800,334032890,12850,12850,12850,12850,0
20250109,154700,334032890,12850,12850,12850,12850,0
20250109,154600,334032890,12850,12850,12850,12850,0
20250109,154500,334032890,12850,12850,12850,12850,0
20250109,154400,334032890,12850,12850,12850,12850,0
20250109,154300,334032890,12850,12850,12850,12850,0
20250109,154200,334032890,12850,12850,12850,12850,0
20250109,154100,334032890,12850,12850,12850,12850,0
20250109,154000,334032890,12850,12850,12850,12850,0
20250109,153900,334032890,12850,12850,12850,12850,0
20250109,153800,334032890,12850,12850,12850,12850,0
20250109,153700,334032890,12850,12850,12850,12850,0
20250109,153600,334032890,12850,12850,12850,12850,0
20250109,153500,334032890,12850,12850,12850,12850,0
20250109,153400,334032890,12850,12850,12850,12850,0
20250109,153300,334032890,12850,12850,12850,12850,0
20250109,153200,334032890,12850,12850,12850,12850,0
20250109,153100,334032890,12850,12850,12850,12850,0
20250109,153000,334032890,12850,12850,12850,12850,1756
20250109,152900,311468290,12770,12770,12770,12770,0
20250109,152800,311468290,12770,12770,12770,12770,0
20250109,152700,311468290,12770,12770,12770,12770,0
20250109,152600,311468290,12770,12770,12770,12770,0
20250109,152500,311468290,12770,12770,12770,12770,0
20250109,152400,311468290,12770,12770,12770,12770,0
20250109,152300,311468290,12770,12770,12770,12770,0
20250109,152200,311468290,12770,12770,12770,12770,0
20250109,152100,311468290,12770,12770,12770,12770,0
20250109,152000,311468290,12770,12770,12770,12770,0
20250109,151900,311468290,12770,12770,12770,12770,1
20250109,151800,311455520,12770,12770,12770,12770,20
20250109,151700,311200120,12770,12760,12770,12760,13
20250109,151600,311034160,12760,12790,12790,12760,18
20250109,151500,310804030,12760,12760,12760,12760,3
20250109,151400,310765750,12770,12760,12770,12760,35
20250109,151300,310319000,12760,12800,12800,12750,24
20250109,151200,310012180,12760,12770,12770,12760,1025
20250109,151100,296933100,12790,12790,12790,12790,15
20250109,151000,296741250,12770,12790,12790,12770,402
20250109,150900,291605000,12790,12790,12800,12790,84
20250109,150800,290530200,12800,12790,12800,12790,17
20250109,150700,290312610,12790,12810,12810,12790,40
20250109,150600,289800690,12840,12840,12840,12840,0
20250109,150500,289800690,12840,12840,12840,12840,16
20250109,150400,289595250,12790,12790,12790,12790,4
20250109,150300,289544090,12780,12790,12790,12780,27
20250109,150200,289198970,12840,12840,12840,12840,17
20250109,150100,288980690,12780,12820,12820,12780,19
20250109,150000,288737230,12790,12790,12790,12790,20
20250109,145900,288481430,12820,12820,12820,12820,16
20250109,145800,288276310,12790,12820,12830,12790,22
20250109,145700,287994200,12820,12820,12820,12820,0
20250109,145600,287994200,12820,12820,12820,12820,24
20250109,145500,287686520,12820,12840,12840,12820,20
20250109,145400,287429800,12830,12830,12830,12830,1
20250109,145300,287416970,12840,12810,12840,12790,45
20250109,145200,286841060,12810,12800,12810,12800,6
20250109,145100,286764210,12800,12800,12800,12800,0
20250109,145000,286764210,12800,12830,12830,12800,17
20250109,144900,286546130,12800,12820,12820,12800,40
20250109,144800,286033810,12830,12830,12830,12830,0
20250109,144700,286033810,12830,12800,12830,12800,18
20250109,144600,285802930,12820,12800,12820,12800,36
20250109,144500,285341810,12830,12830,12830,12830,0
20250109,144400,285341810,12830,12810,12830,12800,19
20250109,144300,285098110,12850,12850,12850,12850,16
20250109,144200,284892510,12800,12840,12840,12800,525
20250109,144100,278161510,12840,12850,12850,12840,15
20250109,144000,277968890,12850,12850,12850,12850,14
20250109,143900,277788990,12840,12840,12840,12840,2
20250109,143800,277763310,12850,12850,12880,12850,39
20250109,143700,277261620,12850,12850,12850,12850,8
20250109,143600,277158820,12850,12850,12850,12850,0
20250109,143500,277158820,12850,12850,12860,12850,627
20250109,143400,269101400,12860,12860,12860,12860,16
20250109,143300,268895640,12880,12870,12880,12870,2
20250109,143200,268869890,12870,12850,12870,12840,107
20250109,143100,267493890,12850,12850,12850,12850,19
20250109,143000,267249740,12850,12850,12850,12850,34
20250109,142900,266812840,12840,12840,12840,12840,3
20250109,142800,266774320,12850,12840,12850,12840,37
20250109,142700,266299080,12840,12850,12850,12840,21
20250109,142600,266029280,12840,12840,12840,12840,4
20250109,142500,265977920,12850,12850,12850,12850,16
20250109,142400,265772320,12840,12850,12850,12840,37
20250109,142300,265297080,12840,12840,12840,12840,5
20250109,142200,265232880,12850,12850,12850,12850,16
20250109,142100,265027280,12840,12840,12850,12840,41
20250109,142000,264500680,12840,12850,12850,12840,255
20250109,141900,261223980,12850,12840,12850,12840,17
20250109,141800,261005540,12840,12850,12850,12840,171
20250109,141700,258808250,12850,12850,12850,12850,20
20250109,141600,258551250,12890,12880,12890,12880,18
20250109,141500,258319240,12850,12870,12870,12850,17
20250109,141400,258100470,12850,12860,12860,12850,60
20250109,141300,257329210,12880,12880,12880,12880,21
20250109,141200,257058730,12860,12880,12880,12860,18
20250109,141100,256826930,12890,12860,12890,12860,12
20250109,141000,256672580,12890,12860,12890,12860,40
20250109,140900,256157670,12860,12880,12880,12860,51
20250109,140800,255500880,12870,12870,12870,12870,1
20250109,140700,255488010,12880,12880,12880,12880,16
20250109,140600,255281930,12870,12870,12870,12870,34
20250109,140500,254844350,12870,12870,12870,12870,1
20250109,140400,254831480,12870,12870,12870,12870,15
20250109,140300,254638430,12860,12870,12870,12860,19
20250109,140200,254393930,12860,12860,12860,12860,5
20250109,140100,254329630,12880,12880,12880,12860,219
20250109,140000,251508930,12860,12870,12870,12860,19
20250109,135900,251264430,12870,12880,12880,12870,113
20250109,135800,249809120,12870,12870,12870,12870,5
20250109,135700,249744770,12860,12860,12860,12860,11
20250109,135600,249603310,12860,12860,12860,12860,13
20250109,135500,249436130,12860,12880,12880,12850,7
20250109,135400,249346110,12880,12880,12880,12880,16
20250109,135300,249140030,12880,12850,12880,12850,110
20250109,135200,247723960,12850,12820,12850,12820,29
20250109,135100,247352030,12870,12870,12870,12870,16
20250109,135000,247146110,12880,12880,12880,12880,0
20250109,134900,247146110,12880,12830,12880,12820,41
20250109,134800,246619220,12870,12870,12870,12870,16
20250109,134700,246413300,12880,12880,12880,12880,0
20250109,134600,246413300,12880,12820,12880,12820,20
20250109,134500,246155880,12880,12860,12880,12820,538
20250109,134400,239232690,12870,12870,12870,12870,16
20250109,134300,239026770,12870,12850,12870,12830,16
20250109,134200,238821370,12830,12820,12830,12820,25
20250109,134100,238500830,12830,12860,12860,12830,17
20250109,134000,238282240,12830,12860,12860,12830,5
20250109,133900,238218060,12830,12820,12830,12820,12
20250109,133800,238064110,12830,12830,12830,12830,16
20250109,133700,237858830,12820,12820,12820,12820,6
20250109,133600,237781910,12830,12820,12830,12820,17
20250109,133500,237563810,12830,12820,12830,12820,17
20250109,133400,237345710,12820,12820,12820,12820,27
20250109,133300,236999570,12820,12830,12830,12820,179
20250109,133200,234703010,12830,12840,12840,12830,18
20250109,133100,234471910,12830,12840,12840,12830,17
20250109,133000,234253730,12850,12840,12850,12840,19
20250109,132900,234009610,12840,12840,12840,12840,6
20250109,132800,233932570,12830,12830,12830,12830,5
20250109,132700,233868420,12840,12840,12840,12840,20
20250109,132600,233611620,12860,12850,12860,12830,19
20250109,132500,233367350,12850,12850,12850,12850,0
20250109,132400,233367350,12850,12830,12850,12830,35
20250109,132300,232918000,12860,12850,12860,12830,20
20250109,132200,232660900,12850,12850,12850,12850,2
20250109,132100,232635200,12850,12830,12850,12830,15
20250109,132000,232442470,12830,12850,12860,12830,38
20250109,131900,231954410,12850,12850,12850,12850,11
20250109,131800,231813060,12850,12850,12850,12850,3
20250109,131700,231774510,12850,12850,12850,12850,25
20250109,131600,231453260,12850,12850,12850,12850,4
20250109,131500,231401860,12850,12850,12850,12850,3
20250109,131400,231363310,12830,12850,12850,12830,18
20250109,131300,231132050,12850,12850,12850,12850,1
20250109,131200,231119200,12860,12860,12860,12850,20
20250109,131100,230862030,12850,12850,12850,12850,12
20250109,131000,230707830,12850,12850,12850,12850,12
20250109,130900,230553630,12850,12850,12850,12850,4
20250109,130800,230502230,12830,12860,12860,12830,18
20250109,130700,230270810,12860,12860,12860,12860,0
20250109,130600,230270810,12860,12840,12860,12840,216
20250109,130500,227497050,12850,12850,12850,12850,391
20250109,130400,222472700,12860,12860,12860,12860,0
20250109,130300,222472700,12860,12860,12860,12860,350
20250109,130200,217971700,12860,12860,12860,12860,3
20250109,130100,217933120,12880,12880,12880,12880,0
20250109,130000,217933120,12880,12870,12880,12870,25
20250109,125900,217611160,12880,12870,12880,12870,21
20250109,125800,217340880,12870,12880,12880,12870,29
20250109,125700,216967400,12870,12870,12870,12870,1
20250109,125600,216954530,12870,12870,12870,12870,15
20250109,125500,216761480,12870,12870,12870,12870,28
20250109,125400,216401120,12870,12870,12870,12870,3
20250109,125300,216362510,12880,12880,12880,12880,25
20250109,125200,216040510,12870,12870,12870,12870,20
20250109,125100,215783110,12870,12880,12880,12870,31
20250109,125000,215383900,12870,12870,12870,12870,0
20250109,124900,215383900,12870,12870,12870,12870,12
20250109,124800,215229460,12870,12870,12870,12870,25
20250109,124700,214907710,12880,12880,12880,12880,0
20250109,124600,214907710,12880,12880,12880,12880,28
20250109,124500,214547070,12870,12870,12870,12870,22
20250109,124400,214263930,12890,12890,12890,12890,0
20250109,124300,214263930,12890,12890,12890,12890,50
20250109,124200,213619430,12880,12880,12880,12880,4
20250109,124100,213567910,12870,12870,12870,12870,20
20250109,124000,213310510,12860,12860,12860,12860,0
20250109,123900,213310510,12860,12900,12900,12860,59
20250109,123800,212549490,12890,12890,12890,12890,20
20250109,123700,212291690,12890,12890,12890,12890,10
20250109,123600,212162790,12880,12890,12890,12880,14
20250109,123500,211982370,12890,12890,12890,12890,501
20250109,123400,205524480,12880,12860,12880,12860,627
20250109,123300,197449770,12870,12870,12870,12870,25
20250109,123200,197128020,12870,12870,12870,12870,0
20250109,123100,197128020,12870,12860,12870,12860,49
20250109,123000,196497630,12860,12870,12870,12860,28
20250109,122900,196137310,12870,12870,12870,12870,0
20250109,122800,196137310,12870,12860,12870,12860,27
20250109,122700,195789840,12860,12870,12870,12860,45
20250109,122600,195210890,12860,12860,12860,12860,3
20250109,122500,195172310,12850,12850,12850,12850,4
20250109,122400,195120910,12860,12860,12860,12860,25
20250109,122300,194799410,12850,12860,12860,12850,23
20250109,122200,194503830,12860,12850,12860,12850,34
20250109,122100,194066610,12880,12850,12880,12850,1613
20250109,122000,173322490,12840,12840,12840,12840,20
20250109,121900,173065690,12850,12840,12850,12840,31
20250109,121800,172667410,12850,12840,12850,12840,124
20250109,121700,171074250,12830,12830,12830,12830,0
20250109,121600,171074250,12830,12830,12840,12830,52
20250109,121500,170406830,12840,12840,12840,12840,25
20250109,121400,170085830,12830,12830,12830,12830,0
20250109,121300,170085830,12830,12830,12840,12830,60
20250109,121200,169315670,12830,12830,12830,12830,4
20250109,121100,169264350,12830,12820,12830,12820,204
20250109,121000,166647070,12820,12820,12820,12820,2
20250109,120900,166621430,12810,12810,12810,12810,27
20250109,120800,166275560,12800,12800,12800,12800,4
20250109,120700,166224360,12780,12780,12780,12780,0
20250109,120600,166224360,12780,12780,12780,12780,20
20250109,120500,165968760,12830,12830,12830,12830,50
20250109,120400,165327260,12830,12830,12830,12830,25
20250109,120300,165006510,12850,12850,12850,12850,0
20250109,120200,165006510,12850,12830,12850,12810,118
20250109,120100,163492130,12810,12810,12810,12810,3
20250109,120000,163453700,12790,12790,12790,12790,0
20250109,115900,163453700,12790,12790,12790,12790,22
20250109,115800,163172320,12830,12830,12830,12830,0
20250109,115700,163172320,12830,12830,12830,12830,57
20250109,115600,162441010,12820,12820,12820,12820,3
20250109,115500,162402550,12830,12820,12830,12820,46
20250109,115400,161812580,12820,12820,12820,12820,14
20250109,115300,161633100,12810,12810,12810,12810,3
20250109,115200,161594670,12810,12810,12810,12810,3
20250109,115100,161556240,12800,12800,12800,12800,20
20250109,115000,161300240,12790,12790,12790,12790,4
20250109,114900,161249080,12800,12800,12800,12800,940
20250109,114800,149217080,12790,12790,12790,12790,20
20250109,114700,148961280,12790,12790,12790,12790,6
20250109,114600,148884540,12790,12790,12790,12790,50
20250109,114500,148245040,12790,12790,12790,12790,1
20250109,114400,148232250,12790,12790,12790,12790,25
20250109,114300,147912500,12800,12800,12800,12800,10
20250109,114200,147784500,12790,12780,12790,12780,68
20250109,114100,146914810,12800,12780,12800,12780,70
20250109,114000,146019210,12790,12790,12790,12780,864
20250109,113900,134968680,12770,12770,12770,12770,4
20250109,113800,134917600,12780,12780,12780,12780,24
20250109,113700,134610880,12770,12780,12780,12770,36
20250109,113600,134151000,12780,12770,12780,12770,11
20250109,113500,134010440,12780,12780,12780,12780,25
20250109,113400,133690940,12770,12770,12770,12770,20
20250109,113300,133435540,12780,12780,12780,12780,58
20250109,113200,132694300,12790,12790,12790,12790,25
20250109,113100,132374550,12780,12780,12780,12780,0
20250109,113000,132374550,12780,12780,12790,12780,51
20250109,112900,131722520,12790,12790,12790,12790,25
20250109,112800,131402770,12790,12790,12790,12790,0
20250109,112700,131402770,12790,12780,12790,12780,48
20250109,112600,130789090,12780,12790,12790,12780,89
20250109,112500,129651420,12780,12780,12780,12780,0
20250109,112400,129651420,12780,12790,12790,12780,28
20250109,112300,129293320,12780,12790,12790,12780,45
20250109,112200,128717970,12780,12780,12780,12780,0
20250109,112100,128717970,12780,12790,12790,12780,28
20250109,112000,128359880,12790,12790,12790,12790,25
20250109,111900,128040130,12780,12790,12790,12780,42
20250109,111800,127503150,12790,12790,12790,12790,3
20250109,111700,127464780,12800,12800,12800,12800,74
20250109,111600,126517580,12780,12780,12780,12780,24
20250109,111500,126210860,12770,12790,12800,12770,31
20250109,111400,125814210,12790,12790,12790,12790,0
20250109,111300,125814210,12790,12790,12790,12790,2
20250109,111200,125788630,12790,12790,12790,12790,23
20250109,111100,125494460,12770,12770,12770,12770,0
20250109,111000,125494460,12770,12770,12770,12770,3
20250109,110900,125456150,12780,12780,12780,12780,50
20250109,110800,124817150,12780,12780,12780,12770,14
20250109,110700,124638270,12780,12780,12780,12780,3
20250109,110600,124599930,12790,12790,12790,12790,2
20250109,110500,124574350,12790,12790,12790,12790,23
20250109,110400,124280180,12780,12780,12780,12780,4
20250109,110300,124229060,12800,12800,12800,12800,0
20250109,110200,124229060,12800,12800,12800,12800,24
20250109,110100,123921860,12770,12770,12770,12770,2
20250109,110000,123896320,12770,12800,12800,12770,24
20250109,105900,123589150,12810,12810,12810,12810,0
20250109,105800,123589150,12810,12800,12810,12800,51
20250109,105700,122936110,12800,12800,12800,12800,0
20250109,105600,122936110,12800,12800,12800,12800,0
20250109,105500,122936110,12800,12800,12800,12800,23
20250109,105400,122641710,12800,12800,12800,12800,3
20250109,105300,122603310,12800,12800,12800,12800,0
20250109,105200,122603310,12800,12800,12800,12800,8
20250109,105100,122500910,12780,12780,12780,12780,20
20250109,105000,122245310,12800,12800,12800,12800,19
20250109,104900,122002110,12800,12800,12800,12800,2
20250109,104800,121976510,12800,12780,12800,12780,23
20250109,104700,121682510,12780,12780,12780,12780,4
20250109,104600,121631390,12820,12820,12820,12820,0
20250109,104500,121631390,12820,12810,12820,12810,49
20250109,104400,121003460,12810,12810,12810,12810,22
20250109,104300,120721640,12830,12830,12830,12830,0
20250109,104200,120721640,12830,12830,12830,12830,50
20250109,104100,120080140,12810,12770,12810,12770,8
20250109,104000,119977780,12770,12770,12770,12770,20
20250109,103900,119722380,12820,12820,12820,12820,0
20250109,103800,119722380,12820,12770,12820,12770,27
20250109,103700,119376390,12770,12770,12770,12770,20
20250109,103600,119120990,12770,12770,12770,12770,0
20250109,103500,119120990,12770,12830,12830,12770,27
20250109,103400,118774760,12770,12770,12770,12770,0
20250109,103300,118774760,12770,12780,12800,12770,37
20250109,103200,118301900,12770,12770,12770,12770,2
20250109,103100,118276360,12790,12720,12790,12720,155
20250109,103000,116295090,12730,12730,12740,12730,23
20250109,102900,116002290,12730,12730,12730,12730,9
20250109,102800,115887720,12730,12730,12730,12730,1
20250109,102700,115874990,12730,12730,12730,12730,1
20250109,102600,115862260,12740,12740,12740,12740,25
20250109,102500,115543760,12740,12740,12740,12740,1
20250109,102400,115531020,12740,12740,12740,12740,1
20250109,102300,115518280,12740,12740,12740,12740,24
20250109,102200,115212520,12750,12750,12750,12750,3
20250109,102100,115174270,12740,12740,12740,12740,3
20250109,102000,115136050,12770,12740,12770,12740,45
20250109,101900,114561460,12740,12740,12740,12740,23
20250109,101800,114268440,12740,12740,12740,12740,4
20250109,101700,114217480,12770,12740,12770,12740,21
20250109,101600,113949370,12730,12730,12730,12730,21
20250109,101500,113682040,12730,12720,12740,12720,13
20250109,101400,113516550,12710,12710,12710,12710,1
20250109,101300,113503840,12710,12710,12710,12710,1
20250109,101200,113491130,12710,12710,12710,12710,29
20250109,101100,113122540,12720,12720,12720,12720,104
20250109,101000,111799660,12720,12720,12720,12720,401
20250109,100900,106698940,12720,12720,12720,12720,1474
20250109,100800,87949660,12720,12720,12720,12720,381
20250109,100700,83103340,12720,12720,12720,12720,0
20250109,100600,83103340,12720,12730,12730,12720,124
20250109,100500,81524860,12730,12730,12740,12730,25
20250109,100400,81206570,12730,12730,12730,12730,6
20250109,100300,81130190,12730,12730,12730,12730,2
20250109,100200,81104730,12730,12730,12730,12730,1
20250109,100100,81092000,12730,12740,12740,12730,22
20250109,100000,80811920,12730,12730,12730,12730,4
20250109,095900,80761000,12730,12730,12730,12730,1
20250109,095800,80748270,12730,12730,12730,12730,21
20250109,095700,80480940,12730,12730,12730,12730,8
20250109,095600,80379100,12730,12730,12730,12730,1
20250109,095500,80366370,12730,12730,12730,12730,5
20250109,095400,80302720,12730,12730,12730,12730,29
20250109,095300,79933550,12720,12720,12720,12720,1
20250109,095200,79920830,12720,12720,12720,12720,2
20250109,095100,79895390,12720,12720,12720,12720,20
20250109,095000,79640990,12770,12770,12770,12770,0
20250109,094900,79640990,12770,12720,12770,12720,229
20250109,094800,76727150,12720,12720,12720,12720,1
20250109,094700,76714430,12720,12720,12720,12720,24
20250109,094600,76409150,12720,12720,12720,12720,2
20250109,094500,76383710,12740,12730,12740,12730,12
20250109,094400,76230840,12720,12700,12720,12700,23
20250109,094300,75938700,12700,12700,12700,12700,7
20250109,094200,75849800,12700,12700,12700,12700,1
20250109,094100,75837100,12700,12700,12700,12700,6
20250109,094000,75760900,12690,12700,12700,12690,37
20250109,093900,75291340,12670,12670,12670,12670,0
20250109,093800,75291340,12670,12690,12690,12670,400
20250109,093700,70217040,12690,12690,12690,12690,4
20250109,093600,70166280,12700,12710,12710,12700,234
20250109,093500,67193810,12710,12730,12730,12710,253
20250109,093400,63975060,12730,12760,12760,12730,3
20250109,093300,63936840,12760,12760,12760,12730,2218
20250109,093200,35653180,12760,12760,12760,12760,1
20250109,093100,35640420,12760,12770,12770,12760,7
20250109,093000,35551060,12770,12770,12770,12770,11
20250109,092900,35410590,12770,12770,12770,12770,13
20250109,092800,35244580,12770,12780,12780,12770,5
20250109,092700,35180710,12770,12770,12770,12770,1
20250109,092600,35167940,12770,12770,12770,12770,23
20250109,092500,34874230,12800,12800,12800,12800,10
20250109,092400,34746230,12800,12800,12800,12800,0
20250109,092300,34746230,12800,12800,12800,12800,0
20250109,092200,34746230,12800,12800,12800,12800,0
20250109,092100,34746230,12800,12800,12800,12800,0
20250109,092000,34746230,12800,12800,12800,12800,0
20250109,091900,34746230,12800,12800,12800,12800,0
20250109,091800,34746230,12800,12800,12800,12800,150
20250109,091700,32826230,12790,12790,12790,12790,61
20250109,091600,32046040,12750,12750,12750,12750,0
20250109,091500,32046040,12750,12750,12750,12750,0
20250109,091400,32046040,12750,12750,12750,12750,0
20250109,091300,32046040,12750,12780,12780,12750,2137
20250109,091200,4797620,12780,12780,12780,12780,0
20250109,091100,4797620,12780,12780,12780,12780,50
20250109,091000,4158620,12780,12780,12780,12780,0
20250109,090900,4158620,12780,12780,12780,12780,0
20250109,090800,4158620,12780,12780,12780,12780,0
20250109,090700,4158620,12780,12780,12780,12780,0
20250109,090600,4158620,12780,12780,12780,12780,49
20250109,090500,3532400,12780,12780,12780,12780,0
20250109,090400,3532400,12780,12780,12780,12780,1
20250109,090300,3519620,12800,12790,12800,12790,19
20250109,090200,3276440,12800,12800,12800,12800,0
20250109,090100,3276440,12800,12810,12810,12800,47
20250109,090000,2674830,12810,12860,12860,12810,208