KissMeData/039340/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,192400,313831010,5630,5630,5630,5630,301
20250108,192300,313831010,5630,5630,5630,5630,0
20250108,192200,313831010,5630,5630,5630,5630,0
20250108,192100,313831010,5630,5630,5630,5630,0
20250108,192000,313831010,5630,5630,5630,5630,0
20250108,191900,313831010,5630,5630,5630,5630,0
20250108,191800,313831010,5630,5630,5630,5630,0
20250108,191700,313831010,5630,5630,5630,5630,0
20250108,191600,313831010,5630,5630,5630,5630,0
20250108,191500,313831010,5630,5630,5630,5630,0
20250108,191400,313831010,5630,5630,5630,5630,0
20250108,191300,313831010,5630,5630,5630,5630,0
20250108,191200,313831010,5630,5630,5630,5630,0
20250108,191100,313831010,5630,5630,5630,5630,0
20250108,191000,313831010,5630,5630,5630,5630,0
20250108,190900,313831010,5630,5630,5630,5630,0
20250108,190800,313831010,5630,5630,5630,5630,0
20250108,190700,313831010,5630,5630,5630,5630,0
20250108,190600,313831010,5630,5630,5630,5630,0
20250108,190500,313831010,5630,5630,5630,5630,0
20250108,190400,313831010,5630,5630,5630,5630,0
20250108,190300,313831010,5630,5630,5630,5630,0
20250108,190200,313831010,5630,5630,5630,5630,0
20250108,190100,313831010,5630,5630,5630,5630,0
20250108,190000,313831010,5630,5630,5630,5630,0
20250108,185900,313831010,5630,5630,5630,5630,0
20250108,185800,313831010,5630,5630,5630,5630,0
20250108,185700,313831010,5630,5630,5630,5630,0
20250108,185600,313831010,5630,5630,5630,5630,0
20250108,185500,313831010,5630,5630,5630,5630,0
20250108,185400,313831010,5630,5630,5630,5630,301
20250108,185300,313831010,5630,5630,5630,5630,0
20250108,185200,313831010,5630,5630,5630,5630,0
20250108,185100,313831010,5630,5630,5630,5630,0
20250108,185000,313831010,5630,5630,5630,5630,0
20250108,184900,313831010,5630,5630,5630,5630,0
20250108,184800,313831010,5630,5630,5630,5630,0
20250108,184700,313831010,5630,5630,5630,5630,0
20250108,184600,313831010,5630,5630,5630,5630,0
20250108,184500,313831010,5630,5630,5630,5630,0
20250108,184400,313831010,5630,5630,5630,5630,0
20250108,184300,313831010,5630,5630,5630,5630,0
20250108,184200,313831010,5630,5630,5630,5630,0
20250108,184100,313831010,5630,5630,5630,5630,0
20250108,184000,313831010,5630,5630,5630,5630,0
20250108,183900,313831010,5630,5630,5630,5630,0
20250108,183800,313831010,5630,5630,5630,5630,0
20250108,183700,313831010,5630,5630,5630,5630,0
20250108,183600,313831010,5630,5630,5630,5630,0
20250108,183500,313831010,5630,5630,5630,5630,0
20250108,183400,313831010,5630,5630,5630,5630,0
20250108,183300,313831010,5630,5630,5630,5630,0
20250108,183200,313831010,5630,5630,5630,5630,0
20250108,183100,313831010,5630,5630,5630,5630,0
20250108,183000,313831010,5630,5630,5630,5630,0
20250108,182900,313831010,5630,5630,5630,5630,0
20250108,182800,313831010,5630,5630,5630,5630,0
20250108,182700,313831010,5630,5630,5630,5630,0
20250108,182600,313831010,5630,5630,5630,5630,0
20250108,182500,313831010,5630,5630,5630,5630,0
20250108,182400,313831010,5630,5630,5630,5630,301
20250108,182300,313831010,5630,5630,5630,5630,0
20250108,182200,313831010,5630,5630,5630,5630,0
20250108,182100,313831010,5630,5630,5630,5630,0
20250108,182000,313831010,5630,5630,5630,5630,0
20250108,181900,313831010,5630,5630,5630,5630,0
20250108,181800,313831010,5630,5630,5630,5630,0
20250108,181700,313831010,5630,5630,5630,5630,0
20250108,181600,313831010,5630,5630,5630,5630,0
20250108,181500,313831010,5630,5630,5630,5630,0
20250108,181400,313831010,5630,5630,5630,5630,0
20250108,181300,313831010,5630,5630,5630,5630,0
20250108,181200,313831010,5630,5630,5630,5630,0
20250108,181100,313831010,5630,5630,5630,5630,0
20250108,181000,313831010,5630,5630,5630,5630,0
20250108,180900,313831010,5630,5630,5630,5630,0
20250108,180800,313831010,5630,5630,5630,5630,0
20250108,180700,313831010,5630,5630,5630,5630,0
20250108,180600,313831010,5630,5630,5630,5630,0
20250108,180500,313831010,5630,5630,5630,5630,0
20250108,180400,313831010,5630,5630,5630,5630,0
20250108,180300,313831010,5630,5630,5630,5630,0
20250108,180200,313831010,5630,5630,5630,5630,0
20250108,180100,313831010,5630,5630,5630,5630,0
20250108,180000,313831010,5630,5630,5630,5630,0
20250108,175900,313831010,5630,5630,5630,5630,0
20250108,175800,313831010,5630,5630,5630,5630,0
20250108,175700,313831010,5630,5630,5630,5630,0
20250108,175600,313831010,5630,5630,5630,5630,0
20250108,175500,313831010,5630,5630,5630,5630,0
20250108,175400,313831010,5630,5630,5630,5630,301
20250108,175300,313831010,5630,5630,5630,5630,0
20250108,175200,313831010,5630,5630,5630,5630,0
20250108,175100,313831010,5630,5630,5630,5630,0
20250108,175000,313831010,5630,5630,5630,5630,0
20250108,174900,313831010,5630,5630,5630,5630,0
20250108,174800,313831010,5630,5630,5630,5630,0
20250108,174700,313831010,5630,5630,5630,5630,0
20250108,174600,313831010,5630,5630,5630,5630,0
20250108,174500,313831010,5630,5630,5630,5630,0
20250108,174400,313831010,5630,5630,5630,5630,0
20250108,174300,313831010,5630,5630,5630,5630,0
20250108,174200,313831010,5630,5630,5630,5630,0
20250108,174100,313831010,5630,5630,5630,5630,0
20250108,174000,313831010,5630,5630,5630,5630,0
20250108,173900,313831010,5630,5630,5630,5630,0
20250108,173800,313831010,5630,5630,5630,5630,0
20250108,173700,313831010,5630,5630,5630,5630,0
20250108,173600,313831010,5630,5630,5630,5630,0
20250108,173500,313831010,5630,5630,5630,5630,0
20250108,173400,313831010,5630,5630,5630,5630,0
20250108,173300,313831010,5630,5630,5630,5630,0
20250108,173200,313831010,5630,5630,5630,5630,0
20250108,173100,313831010,5630,5630,5630,5630,0
20250108,173000,313831010,5630,5630,5630,5630,0
20250108,172900,313831010,5630,5630,5630,5630,0
20250108,172800,313831010,5630,5630,5630,5630,0
20250108,172700,313831010,5630,5630,5630,5630,0
20250108,172600,313831010,5630,5630,5630,5630,0
20250108,172500,313831010,5630,5630,5630,5630,0
20250108,172400,313831010,5630,5630,5630,5630,301
20250108,172300,313831010,5630,5630,5630,5630,0
20250108,172200,313831010,5630,5630,5630,5630,0
20250108,172100,313831010,5630,5630,5630,5630,0
20250108,172000,313831010,5630,5630,5630,5630,0
20250108,171900,313831010,5630,5630,5630,5630,0
20250108,171800,313831010,5630,5630,5630,5630,0
20250108,171700,313831010,5630,5630,5630,5630,0
20250108,171600,313831010,5630,5630,5630,5630,0
20250108,171500,313831010,5630,5630,5630,5630,0
20250108,171400,313831010,5630,5630,5630,5630,0
20250108,171300,313831010,5630,5630,5630,5630,0
20250108,171200,313831010,5630,5630,5630,5630,0
20250108,171100,313831010,5630,5630,5630,5630,0
20250108,171000,313831010,5630,5630,5630,5630,0
20250108,170900,313831010,5630,5630,5630,5630,0
20250108,170800,313831010,5630,5630,5630,5630,0
20250108,170700,313831010,5630,5630,5630,5630,0
20250108,170600,313831010,5630,5630,5630,5630,0
20250108,170500,313831010,5630,5630,5630,5630,0
20250108,170400,313831010,5630,5630,5630,5630,0
20250108,170300,313831010,5630,5630,5630,5630,0
20250108,170200,313831010,5630,5630,5630,5630,0
20250108,170100,313831010,5630,5630,5630,5630,0
20250108,170000,313831010,5630,5630,5630,5630,0
20250108,165900,313831010,5630,5630,5630,5630,0
20250108,165800,313831010,5630,5630,5630,5630,0
20250108,165700,313831010,5630,5630,5630,5630,0
20250108,165600,313831010,5630,5630,5630,5630,0
20250108,165500,313831010,5630,5630,5630,5630,0
20250108,165400,313831010,5630,5630,5630,5630,301
20250108,165300,313831010,5630,5630,5630,5630,0
20250108,165200,313831010,5630,5630,5630,5630,0
20250108,165100,313831010,5630,5630,5630,5630,0
20250108,165000,313831010,5630,5630,5630,5630,0
20250108,164900,313831010,5630,5630,5630,5630,0
20250108,164800,313831010,5630,5630,5630,5630,0
20250108,164700,313831010,5630,5630,5630,5630,0
20250108,164600,313831010,5630,5630,5630,5630,0
20250108,164500,313831010,5630,5630,5630,5630,0
20250108,164400,313831010,5630,5630,5630,5630,0
20250108,164300,313831010,5630,5630,5630,5630,0
20250108,164200,313831010,5630,5630,5630,5630,0
20250108,164100,313831010,5630,5630,5630,5630,0
20250108,164000,313831010,5630,5630,5630,5630,0
20250108,163900,313831010,5630,5630,5630,5630,0
20250108,163800,313831010,5630,5630,5630,5630,0
20250108,163700,313831010,5630,5630,5630,5630,0
20250108,163600,313831010,5630,5630,5630,5630,0
20250108,163500,313831010,5630,5630,5630,5630,0
20250108,163400,313831010,5630,5630,5630,5630,0
20250108,163300,313831010,5630,5630,5630,5630,0
20250108,163200,313831010,5630,5630,5630,5630,0
20250108,163100,313831010,5630,5630,5630,5630,0
20250108,163000,313831010,5630,5630,5630,5630,0
20250108,162900,313831010,5630,5630,5630,5630,0
20250108,162800,313831010,5630,5630,5630,5630,0
20250108,162700,313831010,5630,5630,5630,5630,0
20250108,162600,313831010,5630,5630,5630,5630,0
20250108,162500,313831010,5630,5630,5630,5630,0
20250108,162400,313831010,5630,5630,5630,5630,301
20250108,162300,313831010,5630,5630,5630,5630,0
20250108,162200,313831010,5630,5630,5630,5630,0
20250108,162100,313831010,5630,5630,5630,5630,0
20250108,162000,313831010,5630,5630,5630,5630,0
20250108,161900,313831010,5630,5630,5630,5630,0
20250108,161800,313831010,5630,5630,5630,5630,0
20250108,161700,313831010,5630,5630,5630,5630,0
20250108,161600,313831010,5630,5630,5630,5630,0
20250108,161500,313831010,5630,5630,5630,5630,0
20250108,161400,313831010,5630,5630,5630,5630,0
20250108,161300,313831010,5630,5630,5630,5630,0
20250108,161200,313831010,5630,5630,5630,5630,0
20250108,161100,313831010,5630,5630,5630,5630,0
20250108,161000,313831010,5630,5630,5630,5630,0
20250108,160900,313831010,5630,5630,5630,5630,0
20250108,160800,313831010,5630,5630,5630,5630,0
20250108,160700,313831010,5630,5630,5630,5630,0
20250108,160600,313831010,5630,5630,5630,5630,0
20250108,160500,313831010,5630,5630,5630,5630,0
20250108,160400,313831010,5630,5630,5630,5630,0
20250108,160300,313831010,5630,5630,5630,5630,0
20250108,160200,313831010,5630,5630,5630,5630,0
20250108,160100,313831010,5630,5630,5630,5630,0
20250108,160000,313831010,5630,5630,5630,5630,0
20250108,155900,313831010,5630,5630,5630,5630,0
20250108,155800,313831010,5630,5630,5630,5630,0
20250108,155700,313831010,5630,5630,5630,5630,0
20250108,155600,313831010,5630,5630,5630,5630,0
20250108,155500,313831010,5630,5630,5630,5630,0
20250108,155400,313831010,5630,5630,5630,5630,301
20250108,155300,313831010,5630,5630,5630,5630,0
20250108,155200,313831010,5630,5630,5630,5630,0
20250108,155100,313831010,5630,5630,5630,5630,0
20250108,155000,313831010,5630,5630,5630,5630,0
20250108,154900,313831010,5630,5630,5630,5630,0
20250108,154800,313831010,5630,5630,5630,5630,0
20250108,154700,313831010,5630,5630,5630,5630,0
20250108,154600,313831010,5630,5630,5630,5630,0
20250108,154500,313831010,5630,5630,5630,5630,0
20250108,154400,313831010,5630,5630,5630,5630,0
20250108,154300,313831010,5630,5630,5630,5630,0
20250108,154200,313831010,5630,5630,5630,5630,0
20250108,154100,313831010,5630,5630,5630,5630,0
20250108,154000,313831010,5630,5630,5630,5630,0
20250108,153900,313831010,5630,5630,5630,5630,0
20250108,153800,313831010,5630,5630,5630,5630,0
20250108,153700,313831010,5630,5630,5630,5630,0
20250108,153600,313831010,5630,5630,5630,5630,0
20250108,153500,313831010,5630,5630,5630,5630,0
20250108,153400,313831010,5630,5630,5630,5630,0
20250108,153300,313831010,5630,5630,5630,5630,0
20250108,153200,313831010,5630,5630,5630,5630,0
20250108,153100,313831010,5630,5630,5630,5630,0
20250108,153000,313831010,5630,5630,5630,5630,301
20250108,152900,312136380,5640,5640,5640,5640,0
20250108,152800,312136380,5640,5640,5640,5640,0
20250108,152700,312136380,5640,5640,5640,5640,0
20250108,152600,312136380,5640,5640,5640,5640,0
20250108,152500,312136380,5640,5640,5640,5640,0
20250108,152400,312136380,5640,5640,5640,5640,0
20250108,152300,312136380,5640,5640,5640,5640,0
20250108,152200,312136380,5640,5640,5640,5640,0
20250108,152100,312136380,5640,5640,5640,5640,0
20250108,152000,312136380,5640,5640,5640,5640,0
20250108,151900,312136380,5640,5640,5640,5600,433
20250108,151800,309708860,5640,5610,5640,5610,16
20250108,151700,309618920,5650,5610,5650,5610,11
20250108,151600,309557140,5650,5650,5650,5650,0
20250108,151500,309557140,5650,5650,5650,5650,1
20250108,151400,309551490,5620,5640,5640,5620,167
20250108,151300,308612930,5660,5660,5660,5660,0
20250108,151200,308612930,5660,5650,5660,5650,4
20250108,151100,308590310,5660,5640,5660,5640,13
20250108,151000,308516970,5630,5630,5660,5630,787
20250108,150900,304086040,5660,5630,5660,5630,12
20250108,150800,304018250,5650,5640,5670,5630,114
20250108,150700,303374940,5640,5630,5640,5630,257
20250108,150600,301928020,5640,5640,5640,5640,0
20250108,150500,301928020,5640,5640,5640,5640,0
20250108,150400,301928020,5640,5640,5640,5640,0
20250108,150300,301928020,5640,5640,5640,5640,0
20250108,150200,301928020,5640,5640,5640,5640,0
20250108,150100,301928020,5640,5640,5640,5640,0
20250108,150000,301928020,5640,5620,5640,5620,2
20250108,145900,301916760,5640,5620,5640,5620,4
20250108,145800,301894230,5640,5620,5640,5620,883
20250108,145700,296931730,5620,5620,5620,5620,1
20250108,145600,296926110,5610,5610,5620,5600,13
20250108,145500,296853160,5620,5620,5620,5620,0
20250108,145400,296853160,5620,5610,5620,5610,5
20250108,145300,296825080,5620,5610,5620,5610,382
20250108,145200,294682050,5600,5610,5620,5600,1552
20250108,145100,285976990,5630,5620,5630,5620,3
20250108,145000,285960110,5620,5620,5620,5620,0
20250108,144900,285960110,5620,5630,5630,5620,12
20250108,144800,285892560,5620,5630,5630,5620,2
20250108,144700,285881310,5620,5630,5640,5620,6
20250108,144600,285847530,5640,5640,5640,5640,0
20250108,144500,285847530,5640,5640,5640,5630,4
20250108,144400,285824980,5650,5620,5650,5620,4
20250108,144300,285802440,5630,5620,5630,5620,301
20250108,144200,284110810,5620,5620,5620,5620,1178
20250108,144100,277490450,5630,5630,5630,5630,1
20250108,144000,277484820,5630,5630,5630,5630,0
20250108,143900,277484820,5630,5630,5630,5630,0
20250108,143800,277484820,5630,5630,5630,5630,0
20250108,143700,277484820,5630,5630,5630,5630,0
20250108,143600,277484820,5630,5630,5630,5630,0
20250108,143500,277484820,5630,5630,5630,5630,1
20250108,143400,277479190,5620,5620,5620,5620,0
20250108,143300,277479190,5620,5610,5630,5610,297
20250108,143200,275810050,5620,5610,5620,5610,1535
20250108,143100,267196070,5610,5620,5620,5610,400
20250108,143000,264951260,5630,5630,5630,5630,0
20250108,142900,264951260,5630,5630,5630,5630,2
20250108,142800,264940000,5630,5630,5630,5630,1
20250108,142700,264934370,5630,5630,5630,5630,0
20250108,142600,264934370,5630,5630,5630,5630,0
20250108,142500,264934370,5630,5630,5630,5630,0
20250108,142400,264934370,5630,5630,5630,5630,0
20250108,142300,264934370,5630,5630,5630,5630,0
20250108,142200,264934370,5630,5630,5630,5630,0
20250108,142100,264934370,5630,5630,5630,5630,0
20250108,142000,264934370,5630,5630,5630,5630,0
20250108,141900,264934370,5630,5630,5630,5630,0
20250108,141800,264934370,5630,5630,5630,5630,1
20250108,141700,264928740,5640,5630,5640,5630,2
20250108,141600,264917470,5640,5630,5640,5630,52
20250108,141500,264624700,5630,5630,5630,5630,1
20250108,141400,264619070,5620,5620,5620,5620,0
20250108,141300,264619070,5620,5620,5620,5620,0
20250108,141200,264619070,5620,5620,5620,5620,175
20250108,141100,263635570,5630,5630,5630,5630,50
20250108,141000,263354070,5630,5630,5630,5630,0
20250108,140900,263354070,5630,5630,5630,5630,0
20250108,140800,263354070,5630,5630,5630,5630,300
20250108,140700,261665070,5640,5640,5640,5640,48
20250108,140600,261394350,5670,5690,5690,5650,985
20250108,140500,255829010,5660,5660,5670,5650,221
20250108,140400,254580140,5660,5670,5680,5660,1046
20250108,140300,248659240,5670,5700,5710,5670,4218
20250108,140200,224639530,5700,5690,5720,5690,5019
20250108,140100,196019770,5680,5630,5680,5620,1727
20250108,140000,186247980,5620,5600,5620,5600,522
20250108,135900,183314600,5610,5610,5610,5610,0
20250108,135800,183314600,5610,5610,5610,5610,0
20250108,135700,183314600,5610,5610,5610,5610,0
20250108,135600,183314600,5610,5610,5610,5610,0
20250108,135500,183314600,5610,5610,5610,5610,0
20250108,135400,183314600,5610,5610,5610,5610,0
20250108,135300,183314600,5610,5610,5610,5610,0
20250108,135200,183314600,5610,5610,5610,5610,0
20250108,135100,183314600,5610,5610,5610,5610,0
20250108,135000,183314600,5610,5610,5610,5610,0
20250108,134900,183314600,5610,5610,5610,5610,0
20250108,134800,183314600,5610,5610,5610,5610,0
20250108,134700,183314600,5610,5610,5610,5610,506
20250108,134600,180475940,5630,5630,5630,5630,0
20250108,134500,180475940,5630,5630,5630,5630,0
20250108,134400,180475940,5630,5630,5630,5630,0
20250108,134300,180475940,5630,5630,5630,5630,0
20250108,134200,180475940,5630,5630,5630,5630,0
20250108,134100,180475940,5630,5630,5630,5630,0
20250108,134000,180475940,5630,5610,5630,5610,2
20250108,133900,180464700,5630,5610,5630,5610,259
20250108,133800,179011690,5620,5600,5620,5600,2410
20250108,133700,165488100,5600,5600,5600,5600,0
20250108,133600,165488100,5600,5600,5600,5600,1
20250108,133500,165482500,5590,5590,5610,5590,2207
20250108,133400,153131570,5590,5590,5590,5590,0
20250108,133300,153131570,5590,5590,5590,5590,0
20250108,133200,153131570,5590,5590,5590,5590,11
20250108,133100,153070080,5590,5590,5590,5590,0
20250108,133000,153070080,5590,5590,5590,5590,0
20250108,132900,153070080,5590,5590,5590,5590,0
20250108,132800,153070080,5590,5590,5590,5590,0
20250108,132700,153070080,5590,5590,5590,5590,0
20250108,132600,153070080,5590,5590,5590,5590,0
20250108,132500,153070080,5590,5590,5590,5590,0
20250108,132400,153070080,5590,5590,5590,5590,0
20250108,132300,153070080,5590,5590,5590,5590,0
20250108,132200,153070080,5590,5590,5590,5590,0
20250108,132100,153070080,5590,5590,5590,5590,1
20250108,132000,153064490,5570,5570,5570,5570,44
20250108,131900,152819410,5570,5570,5570,5570,0
20250108,131800,152819410,5570,5570,5570,5570,0
20250108,131700,152819410,5570,5570,5570,5570,0
20250108,131600,152819410,5570,5570,5570,5570,0
20250108,131500,152819410,5570,5570,5570,5570,0
20250108,131400,152819410,5570,5570,5570,5570,0
20250108,131300,152819410,5570,5570,5570,5570,0
20250108,131200,152819410,5570,5570,5570,5570,0
20250108,131100,152819410,5570,5570,5570,5570,2
20250108,131000,152808270,5590,5590,5590,5590,0
20250108,130900,152808270,5590,5590,5590,5590,0
20250108,130800,152808270,5590,5590,5590,5590,0
20250108,130700,152808270,5590,5590,5590,5590,0
20250108,130600,152808270,5590,5590,5590,5590,0
20250108,130500,152808270,5590,5590,5590,5590,0
20250108,130400,152808270,5590,5580,5590,5580,2
20250108,130300,152797100,5590,5590,5590,5590,0
20250108,130200,152797100,5590,5590,5590,5590,0
20250108,130100,152797100,5590,5590,5590,5590,0
20250108,130000,152797100,5590,5580,5590,5580,7
20250108,125900,152757980,5590,5590,5590,5590,0
20250108,125800,152757980,5590,5590,5590,5590,0
20250108,125700,152757980,5590,5590,5590,5590,0
20250108,125600,152757980,5590,5590,5590,5590,0
20250108,125500,152757980,5590,5590,5590,5590,0
20250108,125400,152757980,5590,5590,5590,5590,0
20250108,125300,152757980,5590,5590,5590,5590,0
20250108,125200,152757980,5590,5590,5590,5590,0
20250108,125100,152757980,5590,5590,5590,5590,0
20250108,125000,152757980,5590,5590,5590,5590,0
20250108,124900,152757980,5590,5590,5590,5590,2
20250108,124800,152746800,5570,5580,5580,5570,200
20250108,124700,151631420,5590,5590,5590,5590,0
20250108,124600,151631420,5590,5590,5590,5590,0
20250108,124500,151631420,5590,5590,5590,5590,0
20250108,124400,151631420,5590,5590,5590,5590,0
20250108,124300,151631420,5590,5590,5590,5590,0
20250108,124200,151631420,5590,5590,5590,5590,0
20250108,124100,151631420,5590,5590,5590,5590,1
20250108,124000,151625830,5590,5590,5590,5590,0
20250108,123900,151625830,5590,5590,5590,5590,0
20250108,123800,151625830,5590,5590,5590,5590,0
20250108,123700,151625830,5590,5590,5590,5590,0
20250108,123600,151625830,5590,5590,5590,5590,2
20250108,123500,151614650,5570,5570,5570,5570,0
20250108,123400,151614650,5570,5570,5570,5570,0
20250108,123300,151614650,5570,5570,5570,5570,0
20250108,123200,151614650,5570,5570,5570,5570,0
20250108,123100,151614650,5570,5570,5570,5570,0
20250108,123000,151614650,5570,5570,5570,5570,0
20250108,122900,151614650,5570,5570,5570,5570,1
20250108,122800,151609080,5570,5570,5570,5570,100
20250108,122700,151052080,5570,5570,5570,5570,0
20250108,122600,151052080,5570,5570,5570,5570,8
20250108,122500,151007520,5580,5580,5580,5580,0
20250108,122400,151007520,5580,5580,5580,5580,0
20250108,122300,151007520,5580,5580,5580,5580,0
20250108,122200,151007520,5580,5580,5580,5580,0
20250108,122100,151007520,5580,5580,5580,5580,0
20250108,122000,151007520,5580,5580,5580,5580,930
20250108,121900,145818120,5590,5590,5590,5590,0
20250108,121800,145818120,5590,5590,5590,5590,0
20250108,121700,145818120,5590,5590,5590,5590,0
20250108,121600,145818120,5590,5590,5590,5590,0
20250108,121500,145818120,5590,5590,5590,5590,0
20250108,121400,145818120,5590,5590,5590,5590,0
20250108,121300,145818120,5590,5590,5590,5590,0
20250108,121200,145818120,5590,5590,5590,5590,0
20250108,121100,145818120,5590,5590,5590,5590,10
20250108,121000,145762220,5580,5580,5580,5580,0
20250108,120900,145762220,5580,5580,5580,5580,0
20250108,120800,145762220,5580,5580,5580,5580,0
20250108,120700,145762220,5580,5580,5580,5580,0
20250108,120600,145762220,5580,5580,5580,5580,0
20250108,120500,145762220,5580,5580,5580,5580,0
20250108,120400,145762220,5580,5580,5580,5580,0
20250108,120300,145762220,5580,5580,5580,5580,0
20250108,120200,145762220,5580,5580,5580,5580,0
20250108,120100,145762220,5580,5580,5580,5580,5
20250108,120000,145734320,5590,5590,5590,5590,0
20250108,115900,145734320,5590,5590,5590,5590,0
20250108,115800,145734320,5590,5590,5590,5590,0
20250108,115700,145734320,5590,5590,5590,5590,1
20250108,115600,145728730,5580,5580,5580,5580,0
20250108,115500,145728730,5580,5580,5580,5580,0
20250108,115400,145728730,5580,5580,5580,5580,80
20250108,115300,145282330,5580,5580,5580,5580,0
20250108,115200,145282330,5580,5580,5580,5580,0
20250108,115100,145282330,5580,5580,5580,5580,0
20250108,115000,145282330,5580,5580,5580,5580,0
20250108,114900,145282330,5580,5580,5580,5580,0
20250108,114800,145282330,5580,5580,5580,5580,0
20250108,114700,145282330,5580,5580,5580,5580,0
20250108,114600,145282330,5580,5580,5580,5580,0
20250108,114500,145282330,5580,5580,5580,5580,0
20250108,114400,145282330,5580,5580,5580,5580,0
20250108,114300,145282330,5580,5580,5580,5580,0
20250108,114200,145282330,5580,5570,5580,5570,232
20250108,114100,143990050,5570,5570,5570,5570,0
20250108,114000,143990050,5570,5570,5570,5570,242
20250108,113900,142642110,5550,5550,5550,5550,10
20250108,113800,142586610,5550,5550,5550,5550,0
20250108,113700,142586610,5550,5550,5550,5550,0
20250108,113600,142586610,5550,5550,5550,5550,0
20250108,113500,142586610,5550,5550,5550,5550,0
20250108,113400,142586610,5550,5550,5550,5550,0
20250108,113300,142586610,5550,5550,5550,5550,0
20250108,113200,142586610,5550,5550,5550,5550,0
20250108,113100,142586610,5550,5550,5550,5550,0
20250108,113000,142586610,5550,5550,5550,5550,0
20250108,112900,142586610,5550,5550,5550,5550,0
20250108,112800,142586610,5550,5550,5550,5550,0
20250108,112700,142586610,5550,5550,5550,5550,299
20250108,112600,140927160,5560,5560,5560,5560,0
20250108,112500,140927160,5560,5560,5560,5560,0
20250108,112400,140927160,5560,5560,5560,5560,0
20250108,112300,140927160,5560,5560,5560,5560,277
20250108,112200,139387040,5550,5550,5550,5550,0
20250108,112100,139387040,5550,5550,5550,5550,0
20250108,112000,139387040,5550,5550,5550,5550,0
20250108,111900,139387040,5550,5550,5550,5550,0
20250108,111800,139387040,5550,5550,5550,5550,0
20250108,111700,139387040,5550,5550,5550,5550,10
20250108,111600,139331540,5560,5560,5560,5560,30
20250108,111500,139164740,5560,5560,5560,5560,0
20250108,111400,139164740,5560,5560,5560,5560,377
20250108,111300,137068620,5550,5560,5570,5550,2001
20250108,111200,125948050,5570,5570,5570,5570,0
20250108,111100,125948050,5570,5570,5570,5570,200
20250108,111000,124834050,5570,5570,5570,5570,2
20250108,110900,124822910,5580,5580,5580,5580,1
20250108,110800,124817330,5560,5570,5570,5560,111
20250108,110700,124200150,5580,5580,5580,5580,0
20250108,110600,124200150,5580,5580,5580,5580,1
20250108,110500,124194570,5580,5580,5580,5580,0
20250108,110400,124194570,5580,5580,5580,5580,1
20250108,110300,124188990,5580,5580,5580,5580,2
20250108,110200,124177830,5570,5570,5570,5570,2
20250108,110100,124166690,5580,5580,5580,5580,0
20250108,110000,124166690,5580,5580,5580,5580,0
20250108,105900,124166690,5580,5580,5580,5580,0
20250108,105800,124166690,5580,5580,5580,5580,0
20250108,105700,124166690,5580,5580,5580,5580,0
20250108,105600,124166690,5580,5580,5580,5580,2
20250108,105500,124155530,5560,5560,5560,5560,0
20250108,105400,124155530,5560,5560,5560,5560,0
20250108,105300,124155530,5560,5560,5560,5560,0
20250108,105200,124155530,5560,5560,5560,5560,0
20250108,105100,124155530,5560,5560,5560,5560,0
20250108,105000,124155530,5560,5560,5560,5560,0
20250108,104900,124155530,5560,5560,5560,5560,0
20250108,104800,124155530,5560,5560,5560,5560,0
20250108,104700,124155530,5560,5560,5560,5560,10
20250108,104600,124099930,5580,5580,5580,5580,0
20250108,104500,124099930,5580,5580,5580,5580,0
20250108,104400,124099930,5580,5580,5580,5580,0
20250108,104300,124099930,5580,5580,5580,5580,0
20250108,104200,124099930,5580,5580,5580,5580,1
20250108,104100,124094350,5580,5580,5580,5580,10
20250108,104000,124038550,5590,5590,5590,5590,0
20250108,103900,124038550,5590,5590,5590,5590,0
20250108,103800,124038550,5590,5590,5590,5590,0
20250108,103700,124038550,5590,5590,5590,5590,0
20250108,103600,124038550,5590,5590,5590,5590,0
20250108,103500,124038550,5590,5590,5590,5590,1
20250108,103400,124032960,5590,5590,5590,5590,2
20250108,103300,124021780,5560,5560,5560,5560,1
20250108,103200,124016220,5580,5580,5580,5580,0
20250108,103100,124016220,5580,5580,5580,5580,490
20250108,103000,121282020,5590,5590,5590,5590,1116
20250108,102900,115043580,5590,5600,5600,5590,2100
20250108,102800,103293040,5600,5600,5620,5600,2916
20250108,102700,86953760,5600,5590,5600,5580,2762
20250108,102600,71513410,5590,5530,5590,5530,2247
20250108,102500,59021300,5540,5540,5540,5540,0
20250108,102400,59021300,5540,5540,5540,5540,0
20250108,102300,59021300,5540,5540,5540,5540,0
20250108,102200,59021300,5540,5530,5540,5530,157
20250108,102100,58153080,5530,5530,5530,5530,0
20250108,102000,58153080,5530,5530,5530,5530,0
20250108,101900,58153080,5530,5530,5530,5530,0
20250108,101800,58153080,5530,5530,5530,5530,0
20250108,101700,58153080,5530,5520,5530,5520,2
20250108,101600,58142030,5530,5530,5530,5530,0
20250108,101500,58142030,5530,5530,5530,5530,1
20250108,101400,58136500,5510,5520,5520,5510,15
20250108,101300,58053710,5520,5520,5520,5520,0
20250108,101200,58053710,5520,5520,5520,5520,5
20250108,101100,58026110,5520,5520,5520,5520,1
20250108,101000,58020590,5530,5530,5530,5530,1
20250108,100900,58015060,5520,5520,5520,5520,1
20250108,100800,58009540,5530,5520,5530,5520,2
20250108,100700,57998490,5530,5520,5530,5520,57
20250108,100600,57683840,5510,5510,5510,5510,0
20250108,100500,57683840,5510,5510,5510,5510,0
20250108,100400,57683840,5510,5510,5510,5510,0
20250108,100300,57683840,5510,5510,5510,5510,0
20250108,100200,57683840,5510,5510,5510,5510,2
20250108,100100,57672820,5510,5510,5510,5510,1
20250108,100000,57667310,5520,5520,5520,5520,0
20250108,095900,57667310,5520,5520,5520,5520,1
20250108,095800,57661790,5530,5530,5530,5530,0
20250108,095700,57661790,5530,5510,5530,5500,1192
20250108,095600,51101850,5500,5500,5500,5500,305
20250108,095500,49424350,5520,5510,5520,5510,218
20250108,095400,48223160,5520,5520,5520,5520,0
20250108,095300,48223160,5520,5520,5520,5520,0
20250108,095200,48223160,5520,5520,5520,5520,0
20250108,095100,48223160,5520,5520,5520,5520,5
20250108,095000,48195560,5510,5510,5510,5510,470
20250108,094900,45605860,5520,5520,5520,5520,251
20250108,094800,44220340,5530,5530,5530,5530,0
20250108,094700,44220340,5530,5530,5530,5530,136
20250108,094600,43468260,5530,5530,5530,5530,3
20250108,094500,43451670,5530,5530,5530,5530,0
20250108,094400,43451670,5530,5530,5530,5530,0
20250108,094300,43451670,5530,5530,5530,5530,0
20250108,094200,43451670,5530,5530,5540,5530,4
20250108,094100,43429540,5540,5540,5540,5540,0
20250108,094000,43429540,5540,5540,5540,5540,0
20250108,093900,43429540,5540,5530,5540,5520,631
20250108,093800,39941110,5520,5520,5520,5520,348
20250108,093700,38020150,5520,5510,5520,5510,15
20250108,093600,37937490,5520,5520,5520,5520,17
20250108,093500,37843650,5510,5510,5510,5510,0
20250108,093400,37843650,5510,5510,5510,5510,0
20250108,093300,37843650,5510,5510,5510,5510,0
20250108,093200,37843650,5510,5510,5510,5510,0
20250108,093100,37843650,5510,5510,5510,5510,0
20250108,093000,37843650,5510,5510,5510,5510,47
20250108,092900,37584680,5510,5510,5510,5510,18
20250108,092800,37485500,5520,5520,5520,5520,0
20250108,092700,37485500,5520,5520,5520,5520,0
20250108,092600,37485500,5520,5520,5520,5520,0
20250108,092500,37485500,5520,5520,5520,5520,0
20250108,092400,37485500,5520,5520,5520,5520,0
20250108,092300,37485500,5520,5520,5520,5520,0
20250108,092200,37485500,5520,5520,5540,5520,165
20250108,092100,36574680,5540,5540,5540,5540,0
20250108,092000,36574680,5540,5540,5540,5540,0
20250108,091900,36574680,5540,5540,5540,5540,0
20250108,091800,36574680,5540,5540,5540,5540,0
20250108,091700,36574680,5540,5510,5540,5510,904
20250108,091600,31593540,5540,5540,5540,5540,0
20250108,091500,31593540,5540,5540,5540,5540,0
20250108,091400,31593540,5540,5520,5540,5520,3
20250108,091300,31576940,5510,5510,5510,5510,0
20250108,091200,31576940,5510,5520,5540,5510,119
20250108,091100,30918240,5540,5540,5540,5540,0
20250108,091000,30918240,5540,5540,5540,5540,0
20250108,090900,30918240,5540,5540,5540,5540,1
20250108,090800,30912700,5510,5540,5540,5510,6
20250108,090700,30879490,5510,5510,5510,5510,55
20250108,090600,30576440,5540,5540,5540,5540,0
20250108,090500,30576440,5540,5540,5540,5540,3
20250108,090400,30559820,5510,5510,5510,5510,80
20250108,090300,30119020,5510,5510,5510,5510,0
20250108,090200,30119020,5510,5510,5520,5510,4139
20250108,090100,7312990,5510,5510,5510,5510,728
20250108,090000,3301710,5540,5550,5550,5540,595