KissMeData/081000/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,195500,126255930,11240,11240,11240,11240,90
20250107,195400,126255930,11240,11240,11240,11240,0
20250107,195300,126255930,11240,11240,11240,11240,0
20250107,195200,126255930,11240,11240,11240,11240,0
20250107,195100,126255930,11240,11240,11240,11240,0
20250107,195000,126255930,11240,11240,11240,11240,0
20250107,194900,126255930,11240,11240,11240,11240,0
20250107,194800,126255930,11240,11240,11240,11240,0
20250107,194700,126255930,11240,11240,11240,11240,0
20250107,194600,126255930,11240,11240,11240,11240,0
20250107,194500,126255930,11240,11240,11240,11240,0
20250107,194400,126255930,11240,11240,11240,11240,0
20250107,194300,126255930,11240,11240,11240,11240,0
20250107,194200,126255930,11240,11240,11240,11240,0
20250107,194100,126255930,11240,11240,11240,11240,0
20250107,194000,126255930,11240,11240,11240,11240,0
20250107,193900,126255930,11240,11240,11240,11240,0
20250107,193800,126255930,11240,11240,11240,11240,0
20250107,193700,126255930,11240,11240,11240,11240,0
20250107,193600,126255930,11240,11240,11240,11240,0
20250107,193500,126255930,11240,11240,11240,11240,0
20250107,193400,126255930,11240,11240,11240,11240,0
20250107,193300,126255930,11240,11240,11240,11240,0
20250107,193200,126255930,11240,11240,11240,11240,0
20250107,193100,126255930,11240,11240,11240,11240,0
20250107,193000,126255930,11240,11240,11240,11240,0
20250107,192900,126255930,11240,11240,11240,11240,0
20250107,192800,126255930,11240,11240,11240,11240,0
20250107,192700,126255930,11240,11240,11240,11240,0
20250107,192600,126255930,11240,11240,11240,11240,0
20250107,192500,126255930,11240,11240,11240,11240,90
20250107,192400,126255930,11240,11240,11240,11240,0
20250107,192300,126255930,11240,11240,11240,11240,0
20250107,192200,126255930,11240,11240,11240,11240,0
20250107,192100,126255930,11240,11240,11240,11240,0
20250107,192000,126255930,11240,11240,11240,11240,0
20250107,191900,126255930,11240,11240,11240,11240,0
20250107,191800,126255930,11240,11240,11240,11240,0
20250107,191700,126255930,11240,11240,11240,11240,0
20250107,191600,126255930,11240,11240,11240,11240,0
20250107,191500,126255930,11240,11240,11240,11240,0
20250107,191400,126255930,11240,11240,11240,11240,0
20250107,191300,126255930,11240,11240,11240,11240,0
20250107,191200,126255930,11240,11240,11240,11240,0
20250107,191100,126255930,11240,11240,11240,11240,0
20250107,191000,126255930,11240,11240,11240,11240,0
20250107,190900,126255930,11240,11240,11240,11240,0
20250107,190800,126255930,11240,11240,11240,11240,0
20250107,190700,126255930,11240,11240,11240,11240,0
20250107,190600,126255930,11240,11240,11240,11240,0
20250107,190500,126255930,11240,11240,11240,11240,0
20250107,190400,126255930,11240,11240,11240,11240,0
20250107,190300,126255930,11240,11240,11240,11240,0
20250107,190200,126255930,11240,11240,11240,11240,0
20250107,190100,126255930,11240,11240,11240,11240,0
20250107,190000,126255930,11240,11240,11240,11240,0
20250107,185900,126255930,11240,11240,11240,11240,0
20250107,185800,126255930,11240,11240,11240,11240,0
20250107,185700,126255930,11240,11240,11240,11240,0
20250107,185600,126255930,11240,11240,11240,11240,0
20250107,185500,126255930,11240,11240,11240,11240,90
20250107,185400,126255930,11240,11240,11240,11240,0
20250107,185300,126255930,11240,11240,11240,11240,0
20250107,185200,126255930,11240,11240,11240,11240,0
20250107,185100,126255930,11240,11240,11240,11240,0
20250107,185000,126255930,11240,11240,11240,11240,0
20250107,184900,126255930,11240,11240,11240,11240,0
20250107,184800,126255930,11240,11240,11240,11240,0
20250107,184700,126255930,11240,11240,11240,11240,0
20250107,184600,126255930,11240,11240,11240,11240,0
20250107,184500,126255930,11240,11240,11240,11240,0
20250107,184400,126255930,11240,11240,11240,11240,0
20250107,184300,126255930,11240,11240,11240,11240,0
20250107,184200,126255930,11240,11240,11240,11240,0
20250107,184100,126255930,11240,11240,11240,11240,0
20250107,184000,126255930,11240,11240,11240,11240,0
20250107,183900,126255930,11240,11240,11240,11240,0
20250107,183800,126255930,11240,11240,11240,11240,0
20250107,183700,126255930,11240,11240,11240,11240,0
20250107,183600,126255930,11240,11240,11240,11240,0
20250107,183500,126255930,11240,11240,11240,11240,0
20250107,183400,126255930,11240,11240,11240,11240,0
20250107,183300,126255930,11240,11240,11240,11240,0
20250107,183200,126255930,11240,11240,11240,11240,0
20250107,183100,126255930,11240,11240,11240,11240,0
20250107,183000,126255930,11240,11240,11240,11240,0
20250107,182900,126255930,11240,11240,11240,11240,0
20250107,182800,126255930,11240,11240,11240,11240,0
20250107,182700,126255930,11240,11240,11240,11240,0
20250107,182600,126255930,11240,11240,11240,11240,0
20250107,182500,126255930,11240,11240,11240,11240,90
20250107,182400,126255930,11240,11240,11240,11240,0
20250107,182300,126255930,11240,11240,11240,11240,0
20250107,182200,126255930,11240,11240,11240,11240,0
20250107,182100,126255930,11240,11240,11240,11240,0
20250107,182000,126255930,11240,11240,11240,11240,0
20250107,181900,126255930,11240,11240,11240,11240,0
20250107,181800,126255930,11240,11240,11240,11240,0
20250107,181700,126255930,11240,11240,11240,11240,0
20250107,181600,126255930,11240,11240,11240,11240,0
20250107,181500,126255930,11240,11240,11240,11240,0
20250107,181400,126255930,11240,11240,11240,11240,0
20250107,181300,126255930,11240,11240,11240,11240,0
20250107,181200,126255930,11240,11240,11240,11240,0
20250107,181100,126255930,11240,11240,11240,11240,0
20250107,181000,126255930,11240,11240,11240,11240,0
20250107,180900,126255930,11240,11240,11240,11240,0
20250107,180800,126255930,11240,11240,11240,11240,0
20250107,180700,126255930,11240,11240,11240,11240,0
20250107,180600,126255930,11240,11240,11240,11240,0
20250107,180500,126255930,11240,11240,11240,11240,0
20250107,180400,126255930,11240,11240,11240,11240,0
20250107,180300,126255930,11240,11240,11240,11240,0
20250107,180200,126255930,11240,11240,11240,11240,0
20250107,180100,126255930,11240,11240,11240,11240,0
20250107,180000,126255930,11240,11240,11240,11240,0
20250107,175900,126255930,11240,11240,11240,11240,0
20250107,175800,126255930,11240,11240,11240,11240,0
20250107,175700,126255930,11240,11240,11240,11240,0
20250107,175600,126255930,11240,11240,11240,11240,0
20250107,175500,126255930,11240,11240,11240,11240,90
20250107,175400,126255930,11240,11240,11240,11240,0
20250107,175300,126255930,11240,11240,11240,11240,0
20250107,175200,126255930,11240,11240,11240,11240,0
20250107,175100,126255930,11240,11240,11240,11240,0
20250107,175000,126255930,11240,11240,11240,11240,0
20250107,174900,126255930,11240,11240,11240,11240,0
20250107,174800,126255930,11240,11240,11240,11240,0
20250107,174700,126255930,11240,11240,11240,11240,0
20250107,174600,126255930,11240,11240,11240,11240,0
20250107,174500,126255930,11240,11240,11240,11240,0
20250107,174400,126255930,11240,11240,11240,11240,0
20250107,174300,126255930,11240,11240,11240,11240,0
20250107,174200,126255930,11240,11240,11240,11240,0
20250107,174100,126255930,11240,11240,11240,11240,0
20250107,174000,126255930,11240,11240,11240,11240,0
20250107,173900,126255930,11240,11240,11240,11240,0
20250107,173800,126255930,11240,11240,11240,11240,0
20250107,173700,126255930,11240,11240,11240,11240,0
20250107,173600,126255930,11240,11240,11240,11240,0
20250107,173500,126255930,11240,11240,11240,11240,0
20250107,173400,126255930,11240,11240,11240,11240,0
20250107,173300,126255930,11240,11240,11240,11240,0
20250107,173200,126255930,11240,11240,11240,11240,0
20250107,173100,126255930,11240,11240,11240,11240,0
20250107,173000,126255930,11240,11240,11240,11240,0
20250107,172900,126255930,11240,11240,11240,11240,0
20250107,172800,126255930,11240,11240,11240,11240,0
20250107,172700,126255930,11240,11240,11240,11240,0
20250107,172600,126255930,11240,11240,11240,11240,0
20250107,172500,126255930,11240,11240,11240,11240,90
20250107,172400,126255930,11240,11240,11240,11240,0
20250107,172300,126255930,11240,11240,11240,11240,0
20250107,172200,126255930,11240,11240,11240,11240,0
20250107,172100,126255930,11240,11240,11240,11240,0
20250107,172000,126255930,11240,11240,11240,11240,0
20250107,171900,126255930,11240,11240,11240,11240,0
20250107,171800,126255930,11240,11240,11240,11240,0
20250107,171700,126255930,11240,11240,11240,11240,0
20250107,171600,126255930,11240,11240,11240,11240,0
20250107,171500,126255930,11240,11240,11240,11240,0
20250107,171400,126255930,11240,11240,11240,11240,0
20250107,171300,126255930,11240,11240,11240,11240,0
20250107,171200,126255930,11240,11240,11240,11240,0
20250107,171100,126255930,11240,11240,11240,11240,0
20250107,171000,126255930,11240,11240,11240,11240,0
20250107,170900,126255930,11240,11240,11240,11240,0
20250107,170800,126255930,11240,11240,11240,11240,0
20250107,170700,126255930,11240,11240,11240,11240,0
20250107,170600,126255930,11240,11240,11240,11240,0
20250107,170500,126255930,11240,11240,11240,11240,0
20250107,170400,126255930,11240,11240,11240,11240,0
20250107,170300,126255930,11240,11240,11240,11240,0
20250107,170200,126255930,11240,11240,11240,11240,0
20250107,170100,126255930,11240,11240,11240,11240,0
20250107,170000,126255930,11240,11240,11240,11240,0
20250107,165900,126255930,11240,11240,11240,11240,0
20250107,165800,126255930,11240,11240,11240,11240,0
20250107,165700,126255930,11240,11240,11240,11240,0
20250107,165600,126255930,11240,11240,11240,11240,0
20250107,165500,126255930,11240,11240,11240,11240,90
20250107,165400,126255930,11240,11240,11240,11240,0
20250107,165300,126255930,11240,11240,11240,11240,0
20250107,165200,126255930,11240,11240,11240,11240,0
20250107,165100,126255930,11240,11240,11240,11240,0
20250107,165000,126255930,11240,11240,11240,11240,0
20250107,164900,126255930,11240,11240,11240,11240,0
20250107,164800,126255930,11240,11240,11240,11240,0
20250107,164700,126255930,11240,11240,11240,11240,0
20250107,164600,126255930,11240,11240,11240,11240,0
20250107,164500,126255930,11240,11240,11240,11240,0
20250107,164400,126255930,11240,11240,11240,11240,0
20250107,164300,126255930,11240,11240,11240,11240,0
20250107,164200,126255930,11240,11240,11240,11240,0
20250107,164100,126255930,11240,11240,11240,11240,0
20250107,164000,126255930,11240,11240,11240,11240,0
20250107,163900,126255930,11240,11240,11240,11240,0
20250107,163800,126255930,11240,11240,11240,11240,0
20250107,163700,126255930,11240,11240,11240,11240,0
20250107,163600,126255930,11240,11240,11240,11240,0
20250107,163500,126255930,11240,11240,11240,11240,0
20250107,163400,126255930,11240,11240,11240,11240,0
20250107,163300,126255930,11240,11240,11240,11240,0
20250107,163200,126255930,11240,11240,11240,11240,0
20250107,163100,126255930,11240,11240,11240,11240,0
20250107,163000,126255930,11240,11240,11240,11240,0
20250107,162900,126255930,11240,11240,11240,11240,0
20250107,162800,126255930,11240,11240,11240,11240,0
20250107,162700,126255930,11240,11240,11240,11240,0
20250107,162600,126255930,11240,11240,11240,11240,0
20250107,162500,126255930,11240,11240,11240,11240,90
20250107,162400,126255930,11240,11240,11240,11240,0
20250107,162300,126255930,11240,11240,11240,11240,0
20250107,162200,126255930,11240,11240,11240,11240,0
20250107,162100,126255930,11240,11240,11240,11240,0
20250107,162000,126255930,11240,11240,11240,11240,0
20250107,161900,126255930,11240,11240,11240,11240,0
20250107,161800,126255930,11240,11240,11240,11240,0
20250107,161700,126255930,11240,11240,11240,11240,0
20250107,161600,126255930,11240,11240,11240,11240,0
20250107,161500,126255930,11240,11240,11240,11240,0
20250107,161400,126255930,11240,11240,11240,11240,0
20250107,161300,126255930,11240,11240,11240,11240,0
20250107,161200,126255930,11240,11240,11240,11240,0
20250107,161100,126255930,11240,11240,11240,11240,0
20250107,161000,126255930,11240,11240,11240,11240,0
20250107,160900,126255930,11240,11240,11240,11240,0
20250107,160800,126255930,11240,11240,11240,11240,0
20250107,160700,126255930,11240,11240,11240,11240,0
20250107,160600,126255930,11240,11240,11240,11240,0
20250107,160500,126255930,11240,11240,11240,11240,0
20250107,160400,126255930,11240,11240,11240,11240,0
20250107,160300,126255930,11240,11240,11240,11240,0
20250107,160200,126255930,11240,11240,11240,11240,0
20250107,160100,126255930,11240,11240,11240,11240,0
20250107,160000,126255930,11240,11240,11240,11240,0
20250107,155900,126255930,11240,11240,11240,11240,0
20250107,155800,126255930,11240,11240,11240,11240,0
20250107,155700,126255930,11240,11240,11240,11240,0
20250107,155600,126255930,11240,11240,11240,11240,0
20250107,155500,126255930,11240,11240,11240,11240,90
20250107,155400,126255930,11240,11240,11240,11240,0
20250107,155300,126255930,11240,11240,11240,11240,0
20250107,155200,126255930,11240,11240,11240,11240,0
20250107,155100,126255930,11240,11240,11240,11240,0
20250107,155000,126255930,11240,11240,11240,11240,0
20250107,154900,126255930,11240,11240,11240,11240,0
20250107,154800,126255930,11240,11240,11240,11240,0
20250107,154700,126255930,11240,11240,11240,11240,0
20250107,154600,126255930,11240,11240,11240,11240,0
20250107,154500,126255930,11240,11240,11240,11240,0
20250107,154400,126255930,11240,11240,11240,11240,0
20250107,154300,126255930,11240,11240,11240,11240,0
20250107,154200,126255930,11240,11240,11240,11240,0
20250107,154100,126255930,11240,11240,11240,11240,0
20250107,154000,126255930,11240,11240,11240,11240,0
20250107,153900,126255930,11240,11240,11240,11240,0
20250107,153800,126255930,11240,11240,11240,11240,0
20250107,153700,126255930,11240,11240,11240,11240,0
20250107,153600,126255930,11240,11240,11240,11240,0
20250107,153500,126255930,11240,11240,11240,11240,0
20250107,153400,126255930,11240,11240,11240,11240,0
20250107,153300,126255930,11240,11240,11240,11240,0
20250107,153200,126255930,11240,11240,11240,11240,0
20250107,153100,126255930,11240,11240,11240,11240,0
20250107,153000,126255930,11240,11240,11240,11240,90
20250107,152900,125244330,11260,11260,11260,11260,0
20250107,152800,125244330,11260,11260,11260,11260,0
20250107,152700,125244330,11260,11260,11260,11260,0
20250107,152600,125244330,11260,11260,11260,11260,0
20250107,152500,125244330,11260,11260,11260,11260,0
20250107,152400,125244330,11260,11260,11260,11260,0
20250107,152300,125244330,11260,11260,11260,11260,0
20250107,152200,125244330,11260,11260,11260,11260,0
20250107,152100,125244330,11260,11260,11260,11260,0
20250107,152000,125244330,11260,11260,11260,11260,0
20250107,151900,125244330,11260,11260,11270,11240,141
20250107,151800,123656980,11260,11260,11260,11260,0
20250107,151700,123656980,11260,11260,11260,11260,0
20250107,151600,123656980,11260,11260,11260,11260,26
20250107,151500,123364220,11250,11250,11250,11250,0
20250107,151400,123364220,11250,11250,11250,11250,0
20250107,151300,123364220,11250,11250,11250,11250,0
20250107,151200,123364220,11250,11250,11250,11250,25
20250107,151100,123082970,11260,11260,11260,11260,0
20250107,151000,123082970,11260,11260,11260,11260,0
20250107,150900,123082970,11260,11260,11260,11260,1
20250107,150800,123071710,11250,11260,11260,11250,132
20250107,150700,121585490,11260,11260,11260,11260,10
20250107,150600,121472890,11260,11260,11260,11260,0
20250107,150500,121472890,11260,11260,11260,11260,0
20250107,150400,121472890,11260,11260,11260,11260,1
20250107,150300,121461630,11260,11260,11260,11260,0
20250107,150200,121461630,11260,11270,11270,11260,9
20250107,150100,121360240,11260,11260,11260,11260,10
20250107,150000,121247640,11260,11260,11260,11260,275
20250107,145900,118151140,11280,11270,11280,11270,2
20250107,145800,118128590,11260,11260,11260,11260,1
20250107,145700,118117330,11260,11260,11260,11260,12
20250107,145600,117982210,11250,11250,11250,11250,0
20250107,145500,117982210,11250,11250,11250,11250,0
20250107,145400,117982210,11250,11250,11250,11250,13
20250107,145300,117835960,11250,11250,11250,11250,1
20250107,145200,117824710,11250,11250,11250,11250,0
20250107,145100,117824710,11250,11250,11250,11250,0
20250107,145000,117824710,11250,11250,11250,11250,1
20250107,144900,117813460,11250,11250,11250,11250,1
20250107,144800,117802210,11270,11270,11270,11270,0
20250107,144700,117802210,11270,11270,11270,11270,0
20250107,144600,117802210,11270,11270,11270,11270,0
20250107,144500,117802210,11270,11250,11270,11250,5
20250107,144400,117745910,11260,11260,11260,11260,11
20250107,144300,117622050,11260,11250,11260,11250,8
20250107,144200,117531980,11260,11260,11260,11260,2
20250107,144100,117509460,11260,11260,11260,11260,0
20250107,144000,117509460,11260,11260,11260,11260,2
20250107,143900,117486940,11250,11250,11250,11250,1
20250107,143800,117475690,11260,11260,11260,11260,0
20250107,143700,117475690,11260,11260,11260,11260,0
20250107,143600,117475690,11260,11260,11260,11260,10
20250107,143500,117363090,11250,11250,11250,11250,1
20250107,143400,117351840,11260,11260,11260,11260,3
20250107,143300,117318060,11270,11270,11270,11270,25
20250107,143200,117036310,11270,11270,11270,11270,5
20250107,143100,116979960,11260,11260,11260,11260,9
20250107,143000,116878620,11250,11250,11250,11250,1
20250107,142900,116867370,11250,11250,11250,11250,12
20250107,142800,116732370,11250,11250,11250,11250,1
20250107,142700,116721120,11250,11250,11250,11250,0
20250107,142600,116721120,11250,11250,11250,11250,0
20250107,142500,116721120,11250,11250,11250,11250,0
20250107,142400,116721120,11250,11250,11250,11250,13
20250107,142300,116574870,11250,11250,11250,11250,1
20250107,142200,116563620,11240,11240,11240,11240,0
20250107,142100,116563620,11240,11240,11240,11240,0
20250107,142000,116563620,11240,11240,11240,11240,1
20250107,141900,116552380,11250,11240,11250,11240,11
20250107,141800,116428730,11240,11240,11240,11240,1
20250107,141700,116417490,11240,11240,11240,11240,0
20250107,141600,116417490,11240,11240,11240,11240,13
20250107,141500,116271370,11230,11230,11230,11230,1
20250107,141400,116260140,11230,11230,11230,11230,0
20250107,141300,116260140,11230,11220,11230,11220,25
20250107,141200,115979400,11230,11230,11230,11230,0
20250107,141100,115979400,11230,11230,11230,11230,4
20250107,141000,115934480,11220,11220,11220,11220,0
20250107,140900,115934480,11220,11220,11220,11220,14
20250107,140800,115777400,11220,11220,11220,11220,1
20250107,140700,115766180,11220,11220,11220,11220,0
20250107,140600,115766180,11220,11220,11220,11220,0
20250107,140500,115766180,11220,11220,11220,11220,1
20250107,140400,115754960,11220,11220,11220,11220,113
20250107,140300,114487100,11220,11220,11220,11220,1
20250107,140200,114475880,11220,11220,11220,11220,0
20250107,140100,114475880,11220,11220,11220,11220,0
20250107,140000,114475880,11220,11220,11220,11220,1
20250107,135900,114464660,11220,11220,11220,11220,7
20250107,135800,114386120,11220,11220,11220,11220,5
20250107,135700,114330020,11230,11230,11230,11230,0
20250107,135600,114330020,11230,11230,11230,11230,0
20250107,135500,114330020,11230,11230,11230,11230,1
20250107,135400,114318790,11220,11230,11230,11220,2
20250107,135300,114296340,11230,11230,11230,11230,0
20250107,135200,114296340,11230,11250,11250,11230,11
20250107,135100,114172790,11220,11220,11220,11220,0
20250107,135000,114172790,11220,11220,11220,11220,1
20250107,134900,114161570,11240,11240,11240,11240,0
20250107,134800,114161570,11240,11230,11240,11230,11
20250107,134700,114038030,11220,11230,11230,11220,734
20250107,134600,105796220,11230,11230,11230,11230,0
20250107,134500,105796220,11230,11230,11230,11230,12
20250107,134400,105661460,11230,11230,11230,11230,0
20250107,134300,105661460,11230,11230,11230,11230,0
20250107,134200,105661460,11230,11230,11230,11230,0
20250107,134100,105661460,11230,11230,11230,11230,0
20250107,134000,105661460,11230,11240,11240,11230,290
20250107,133900,102404540,11240,11240,11240,11240,1
20250107,133800,102393300,11240,11240,11240,11230,136
20250107,133700,100864780,11240,11240,11240,11240,0
20250107,133600,100864780,11240,11240,11240,11240,0
20250107,133500,100864780,11240,11240,11240,11240,1
20250107,133400,100853540,11250,11250,11250,11250,1
20250107,133300,100842290,11240,11250,11250,11240,2
20250107,133200,100819800,11240,11240,11240,11240,22
20250107,133100,100572520,11260,11250,11260,11250,88
20250107,133000,99582120,11250,11250,11250,11250,67
20250107,132900,98828370,11250,11250,11250,11250,179
20250107,132800,96814620,11250,11250,11250,11250,195
20250107,132700,94620870,11260,11260,11260,11260,119
20250107,132600,93280930,11260,11260,11260,11260,0
20250107,132500,93280930,11260,11260,11260,11260,0
20250107,132400,93280930,11260,11260,11260,11260,1
20250107,132300,93269670,11260,11260,11260,11260,0
20250107,132200,93269670,11260,11260,11260,11260,0
20250107,132100,93269670,11260,11260,11260,11260,0
20250107,132000,93269670,11260,11260,11260,11260,1
20250107,131900,93258410,11270,11270,11270,11270,0
20250107,131800,93258410,11270,11270,11270,11270,0
20250107,131700,93258410,11270,11270,11270,11270,0
20250107,131600,93258410,11270,11270,11270,11270,33
20250107,131500,92886500,11270,11270,11270,11270,1
20250107,131400,92875230,11270,11270,11270,11270,0
20250107,131300,92875230,11270,11280,11280,11270,15
20250107,131200,92706160,11280,11280,11280,11280,2
20250107,131100,92683600,11270,11270,11270,11270,0
20250107,131000,92683600,11270,11270,11270,11270,0
20250107,130900,92683600,11270,11270,11270,11270,1
20250107,130800,92672330,11270,11280,11280,11270,12
20250107,130700,92537080,11280,11280,11280,11280,2
20250107,130600,92514520,11270,11270,11270,11270,0
20250107,130500,92514520,11270,11300,11300,11270,9
20250107,130400,92412850,11300,11300,11300,11300,0
20250107,130300,92412850,11300,11300,11300,11300,0
20250107,130200,92412850,11300,11300,11300,11300,0
20250107,130100,92412850,11300,11300,11300,11300,75
20250107,130000,91565350,11300,11270,11300,11270,2
20250107,125900,91542780,11270,11270,11270,11270,6
20250107,125800,91475160,11280,11280,11280,11280,0
20250107,125700,91475160,11280,11280,11280,11280,0
20250107,125600,91475160,11280,11280,11280,11280,0
20250107,125500,91475160,11280,11280,11280,11280,0
20250107,125400,91475160,11280,11280,11280,11280,1
20250107,125300,91463880,11320,11320,11320,11320,12
20250107,125200,91328040,11320,11320,11320,11320,10
20250107,125100,91214840,11310,11310,11310,11310,35
20250107,125000,90818990,11270,11270,11270,11270,8
20250107,124900,90728830,11270,11270,11270,11270,1
20250107,124800,90717560,11260,11260,11260,11260,1
20250107,124700,90706300,11260,11260,11260,11260,12
20250107,124600,90571180,11270,11270,11270,11270,3
20250107,124500,90537370,11270,11260,11270,11260,2
20250107,124400,90514840,11280,11280,11280,11280,0
20250107,124300,90514840,11280,11280,11280,11280,2
20250107,124200,90492280,11310,11310,11310,11310,0
20250107,124100,90492280,11310,11310,11310,11310,1
20250107,124000,90480970,11310,11300,11310,11300,2
20250107,123900,90458360,11250,11260,11260,11250,15
20250107,123800,90289470,11250,11250,11250,11250,4
20250107,123700,90244470,11250,11260,11260,11250,11
20250107,123600,90120710,11260,11260,11260,11260,1
20250107,123500,90109450,11250,11250,11250,11250,1
20250107,123400,90098200,11260,11260,11260,11260,5
20250107,123300,90041900,11270,11270,11270,11270,5
20250107,123200,89985550,11280,11280,11280,11280,0
20250107,123100,89985550,11280,11280,11280,11280,2
20250107,123000,89962990,11250,11250,11250,11250,1
20250107,122900,89951740,11250,11250,11250,11250,1
20250107,122800,89940490,11250,11250,11250,11250,0
20250107,122700,89940490,11250,11250,11250,11250,0
20250107,122600,89940490,11250,11250,11250,11250,0
20250107,122500,89940490,11250,11250,11250,11250,0
20250107,122400,89940490,11250,11260,11260,11250,14
20250107,122300,89782860,11260,11260,11260,11260,1
20250107,122200,89771600,11250,11250,11250,11250,11
20250107,122100,89647850,11260,11250,11260,11250,5
20250107,122000,89591560,11250,11250,11250,11250,0
20250107,121900,89591560,11250,11250,11250,11250,1
20250107,121800,89580310,11260,11260,11260,11260,7
20250107,121700,89501490,11310,11300,11310,11260,2311
20250107,121600,63414700,11310,11310,11310,11310,119
20250107,121500,62068810,11310,11310,11310,11310,1
20250107,121400,62057500,11310,11310,11310,11310,0
20250107,121300,62057500,11310,11310,11310,11310,0
20250107,121200,62057500,11310,11310,11310,11310,100
20250107,121100,60926500,11320,11320,11320,11320,1
20250107,121000,60915180,11310,11310,11310,11310,0
20250107,120900,60915180,11310,11310,11310,11310,2
20250107,120800,60892560,11310,11310,11310,11310,0
20250107,120700,60892560,11310,11310,11310,11310,10
20250107,120600,60779460,11310,11310,11310,11310,0
20250107,120500,60779460,11310,11290,11310,11290,2
20250107,120400,60756860,11310,11310,11310,11310,1
20250107,120300,60745550,11310,11310,11310,11310,1
20250107,120200,60734240,11310,11310,11310,11310,12
20250107,120100,60598520,11310,11310,11310,11310,0
20250107,120000,60598520,11310,11310,11310,11310,1
20250107,115900,60587210,11310,11310,11310,11310,34
20250107,115800,60202670,11300,11300,11300,11300,0
20250107,115700,60202670,11300,11300,11300,11300,216
20250107,115600,57761870,11300,11300,11300,11300,50
20250107,115500,57196870,11300,11300,11300,11300,1
20250107,115400,57185570,11300,11300,11300,11300,1
20250107,115300,57174270,11300,11300,11300,11300,0
20250107,115200,57174270,11300,11300,11300,11300,0
20250107,115100,57174270,11300,11330,11330,11300,500
20250107,115000,51520410,11330,11330,11330,11330,1
20250107,114900,51509080,11340,11330,11340,11330,2
20250107,114800,51486410,11330,11330,11330,11330,0
20250107,114700,51486410,11330,11330,11330,11330,0
20250107,114600,51486410,11330,11330,11330,11330,11
20250107,114500,51361780,11330,11330,11330,11330,1
20250107,114400,51350450,11330,11330,11330,11330,1
20250107,114300,51339120,11340,11340,11340,11340,0
20250107,114200,51339120,11340,11340,11340,11340,1
20250107,114100,51327780,11330,11330,11330,11330,11
20250107,114000,51203150,11330,11330,11330,11330,0
20250107,113900,51203150,11330,11330,11330,11330,2
20250107,113800,51180490,11340,11340,11340,11340,1
20250107,113700,51169150,11330,11330,11330,11330,0
20250107,113600,51169150,11330,11340,11340,11330,14
20250107,113500,51010520,11340,11330,11340,11330,3
20250107,113400,50976510,11360,11360,11360,11360,0
20250107,113300,50976510,11360,11360,11360,11360,0
20250107,113200,50976510,11360,11360,11360,11360,0
20250107,113100,50976510,11360,11360,11360,11360,1
20250107,113000,50965150,11340,11330,11340,11330,8
20250107,112900,50874440,11340,11340,11340,11340,4
20250107,112800,50829080,11340,11340,11340,11340,0
20250107,112700,50829080,11340,11340,11340,11340,0
20250107,112600,50829080,11340,11340,11340,11340,0
20250107,112500,50829080,11340,11340,11340,11340,1
20250107,112400,50817740,11330,11320,11330,11320,2
20250107,112300,50795090,11320,11320,11320,11320,8
20250107,112200,50704530,11320,11320,11320,11320,0
20250107,112100,50704530,11320,11310,11320,11310,14
20250107,112000,50546180,11310,11310,11310,11310,1
20250107,111900,50534870,11320,11320,11320,11320,2
20250107,111800,50512230,11360,11360,11360,11360,0
20250107,111700,50512230,11360,11360,11360,11360,0
20250107,111600,50512230,11360,11330,11360,11330,10
20250107,111500,50398670,11310,11310,11320,11310,3
20250107,111400,50364730,11320,11320,11320,11320,15
20250107,111300,50194930,11310,11310,11310,11310,0
20250107,111200,50194930,11310,11310,11310,11310,0
20250107,111100,50194930,11310,11310,11310,11310,15
20250107,111000,50025280,11310,11310,11310,11310,0
20250107,110900,50025280,11310,11310,11310,11310,2
20250107,110800,50002660,11320,11320,11320,11320,0
20250107,110700,50002660,11320,11320,11320,11320,1
20250107,110600,49991340,11320,11320,11320,11320,20
20250107,110500,49764940,11320,11320,11320,11320,1
20250107,110400,49753620,11320,11320,11320,11320,0
20250107,110300,49753620,11320,11320,11320,11320,0
20250107,110200,49753620,11320,11320,11320,11320,0
20250107,110100,49753620,11320,11320,11320,11320,0
20250107,110000,49753620,11320,11320,11320,11320,1
20250107,105900,49742300,11350,11350,11350,11350,1
20250107,105800,49730950,11340,11320,11340,11320,10
20250107,105700,49617710,11320,11320,11320,11320,0
20250107,105600,49617710,11320,11320,11320,11320,3
20250107,105500,49583750,11320,11320,11320,11320,1
20250107,105400,49572430,11300,11300,11300,11300,1
20250107,105300,49561130,11320,11320,11320,11320,12
20250107,105200,49425290,11300,11300,11300,11300,0
20250107,105100,49425290,11300,11300,11300,11300,69
20250107,105000,48645590,11300,11300,11300,11300,1
20250107,104900,48634290,11310,11310,11310,11310,0
20250107,104800,48634290,11310,11330,11330,11310,12
20250107,104700,48498540,11330,11330,11330,11330,2
20250107,104600,48475880,11330,11330,11330,11330,0
20250107,104500,48475880,11330,11300,11330,11300,2
20250107,104400,48453250,11320,11320,11320,11320,11
20250107,104300,48328730,11300,11300,11300,11300,50
20250107,104200,47763730,11300,11300,11300,11300,50
20250107,104100,47198730,11330,11330,11330,11330,0
20250107,104000,47198730,11330,11330,11330,11330,0
20250107,103900,47198730,11330,11300,11330,11300,2
20250107,103800,47176100,11300,11300,11300,11300,1
20250107,103700,47164800,11290,11290,11290,11290,0
20250107,103600,47164800,11290,11290,11290,11290,0
20250107,103500,47164800,11290,11290,11290,11290,112
20250107,103400,45900320,11290,11290,11290,11290,0
20250107,103300,45900320,11290,11290,11290,11290,14
20250107,103200,45742260,11290,11290,11290,11280,97
20250107,103100,44647240,11320,11320,11320,11320,2
20250107,103000,44624600,11310,11320,11320,11310,52
20250107,102900,44036280,11340,11340,11340,11340,0
20250107,102800,44036280,11340,11340,11340,11340,0
20250107,102700,44036280,11340,11340,11340,11340,0
20250107,102600,44036280,11340,11340,11340,11340,0
20250107,102500,44036280,11340,11320,11340,11310,12
20250107,102400,43900520,11310,11310,11310,11310,52
20250107,102300,43312400,11290,11290,11290,11290,0
20250107,102200,43312400,11290,11290,11290,11290,0
20250107,102100,43312400,11290,11280,11290,11280,92
20250107,102000,42273730,11280,11280,11280,11280,14
20250107,101900,42115810,11280,11290,11290,11280,3
20250107,101800,42081950,11280,11280,11280,11280,0
20250107,101700,42081950,11280,11290,11290,11280,19
20250107,101600,41867550,11290,11290,11290,11290,11
20250107,101500,41743360,11310,11280,11310,11280,2
20250107,101400,41720770,11290,11290,11290,11290,5
20250107,101300,41664320,11330,11330,11330,11330,10
20250107,101200,41551020,11330,11330,11330,11330,1
20250107,101100,41539690,11330,11330,11330,11330,3
20250107,101000,41505700,11270,11270,11270,11270,0
20250107,100900,41505700,11270,11360,11360,11270,300
20250107,100800,38122290,11300,11360,11360,11300,3
20250107,100700,38088330,11360,11360,11360,11360,0
20250107,100600,38088330,11360,11340,11360,11300,501
20250107,100500,32421900,11340,11380,11380,11340,580
20250107,100400,25825920,11390,11390,11390,11390,101
20250107,100300,24675530,11400,11400,11400,11400,0
20250107,100200,24675530,11400,11400,11400,11400,93
20250107,100100,23615330,11400,11400,11400,11400,0
20250107,100000,23615330,11400,11400,11400,11400,13
20250107,095900,23467130,11440,11440,11440,11440,0
20250107,095800,23467130,11440,11440,11440,11440,2
20250107,095700,23444250,11440,11440,11440,11440,1
20250107,095600,23432810,11400,11400,11400,11400,200
20250107,095500,21152810,11400,11400,11400,11400,0
20250107,095400,21152810,11400,11400,11400,11400,0
20250107,095300,21152810,11400,11430,11430,11400,100
20250107,095200,20010320,11440,11440,11440,11440,0
20250107,095100,20010320,11440,11440,11440,11440,203
20250107,095000,17688000,11440,11440,11440,11440,50
20250107,094900,17116000,11440,11440,11440,11440,10
20250107,094800,17001600,11440,11440,11440,11440,0
20250107,094700,17001600,11440,11440,11440,11440,0
20250107,094600,17001600,11440,11440,11440,11440,264
20250107,094500,13981440,11440,11440,11440,11440,0
20250107,094400,13981440,11440,11440,11440,11440,0
20250107,094300,13981440,11440,11430,11440,11430,44
20250107,094200,13478510,11410,11410,11410,11410,0
20250107,094100,13478510,11410,11410,11410,11410,0
20250107,094000,13478510,11410,11410,11410,11410,0
20250107,093900,13478510,11410,11410,11410,11410,0
20250107,093800,13478510,11410,11410,11410,11410,0
20250107,093700,13478510,11410,11400,11410,11400,61
20250107,093600,12782680,11450,11450,11450,11450,0
20250107,093500,12782680,11450,11450,11450,11450,0
20250107,093400,12782680,11450,11450,11450,11450,0
20250107,093300,12782680,11450,11450,11450,11450,0
20250107,093200,12782680,11450,11450,11450,11450,0
20250107,093100,12782680,11450,11450,11450,11450,1
20250107,093000,12771230,11450,11450,11450,11450,0
20250107,092900,12771230,11450,11450,11450,11450,1
20250107,092800,12759780,11450,11450,11450,11450,20
20250107,092700,12530780,11450,11450,11450,11450,7
20250107,092600,12450630,11450,11450,11450,11450,400
20250107,092500,7870630,11390,11390,11390,11390,1
20250107,092400,7859240,11390,11390,11390,11390,0
20250107,092300,7859240,11390,11390,11390,11390,4
20250107,092200,7813680,11380,11380,11380,11380,100
20250107,092100,6675680,11380,11380,11380,11380,0
20250107,092000,6675680,11380,11380,11380,11380,0
20250107,091900,6675680,11380,11380,11380,11380,0
20250107,091800,6675680,11380,11380,11380,11380,10
20250107,091700,6561880,11380,11460,11460,11380,201
20250107,091600,4271480,11460,11460,11460,11460,0
20250107,091500,4271480,11460,11420,11460,11420,2
20250107,091400,4248600,11470,11470,11470,11470,0
20250107,091300,4248600,11470,11470,11470,11470,0
20250107,091200,4248600,11470,11470,11470,11470,10
20250107,091100,4133900,11470,11470,11470,11470,0
20250107,091000,4133900,11470,11470,11470,11470,0
20250107,090900,4133900,11470,11470,11470,11470,0
20250107,090800,4133900,11470,11470,11470,11470,0
20250107,090700,4133900,11470,11480,11480,11470,104
20250107,090600,2940020,11470,11470,11470,11470,46
20250107,090500,2412400,11470,11470,11470,11470,0
20250107,090400,2412400,11470,11470,11470,11470,0
20250107,090300,2412400,11470,11470,11470,11470,0
20250107,090200,2412400,11470,11470,11470,11470,0
20250107,090100,2412400,11470,11420,11470,11420,2
20250107,090000,2389510,11360,11490,11490,11360,209