KissMeData/084730/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195800,213672500,9200,9200,9200,9200,420
20250108,195700,213672500,9200,9200,9200,9200,0
20250108,195600,213672500,9200,9200,9200,9200,0
20250108,195500,213672500,9200,9200,9200,9200,0
20250108,195400,213672500,9200,9200,9200,9200,0
20250108,195300,213672500,9200,9200,9200,9200,0
20250108,195200,213672500,9200,9200,9200,9200,0
20250108,195100,213672500,9200,9200,9200,9200,0
20250108,195000,213672500,9200,9200,9200,9200,0
20250108,194900,213672500,9200,9200,9200,9200,0
20250108,194800,213672500,9200,9200,9200,9200,0
20250108,194700,213672500,9200,9200,9200,9200,0
20250108,194600,213672500,9200,9200,9200,9200,0
20250108,194500,213672500,9200,9200,9200,9200,0
20250108,194400,213672500,9200,9200,9200,9200,0
20250108,194300,213672500,9200,9200,9200,9200,0
20250108,194200,213672500,9200,9200,9200,9200,0
20250108,194100,213672500,9200,9200,9200,9200,0
20250108,194000,213672500,9200,9200,9200,9200,0
20250108,193900,213672500,9200,9200,9200,9200,0
20250108,193800,213672500,9200,9200,9200,9200,0
20250108,193700,213672500,9200,9200,9200,9200,0
20250108,193600,213672500,9200,9200,9200,9200,0
20250108,193500,213672500,9200,9200,9200,9200,0
20250108,193400,213672500,9200,9200,9200,9200,0
20250108,193300,213672500,9200,9200,9200,9200,0
20250108,193200,213672500,9200,9200,9200,9200,0
20250108,193100,213672500,9200,9200,9200,9200,0
20250108,193000,213672500,9200,9200,9200,9200,0
20250108,192900,213672500,9200,9200,9200,9200,0
20250108,192800,213672500,9200,9200,9200,9200,420
20250108,192700,213672500,9200,9200,9200,9200,0
20250108,192600,213672500,9200,9200,9200,9200,0
20250108,192500,213672500,9200,9200,9200,9200,0
20250108,192400,213672500,9200,9200,9200,9200,0
20250108,192300,213672500,9200,9200,9200,9200,0
20250108,192200,213672500,9200,9200,9200,9200,0
20250108,192100,213672500,9200,9200,9200,9200,0
20250108,192000,213672500,9200,9200,9200,9200,0
20250108,191900,213672500,9200,9200,9200,9200,0
20250108,191800,213672500,9200,9200,9200,9200,0
20250108,191700,213672500,9200,9200,9200,9200,0
20250108,191600,213672500,9200,9200,9200,9200,0
20250108,191500,213672500,9200,9200,9200,9200,0
20250108,191400,213672500,9200,9200,9200,9200,0
20250108,191300,213672500,9200,9200,9200,9200,0
20250108,191200,213672500,9200,9200,9200,9200,0
20250108,191100,213672500,9200,9200,9200,9200,0
20250108,191000,213672500,9200,9200,9200,9200,0
20250108,190900,213672500,9200,9200,9200,9200,0
20250108,190800,213672500,9200,9200,9200,9200,0
20250108,190700,213672500,9200,9200,9200,9200,0
20250108,190600,213672500,9200,9200,9200,9200,0
20250108,190500,213672500,9200,9200,9200,9200,0
20250108,190400,213672500,9200,9200,9200,9200,0
20250108,190300,213672500,9200,9200,9200,9200,0
20250108,190200,213672500,9200,9200,9200,9200,0
20250108,190100,213672500,9200,9200,9200,9200,0
20250108,190000,213672500,9200,9200,9200,9200,0
20250108,185900,213672500,9200,9200,9200,9200,0
20250108,185800,213672500,9200,9200,9200,9200,420
20250108,185700,213672500,9200,9200,9200,9200,0
20250108,185600,213672500,9200,9200,9200,9200,0
20250108,185500,213672500,9200,9200,9200,9200,0
20250108,185400,213672500,9200,9200,9200,9200,0
20250108,185300,213672500,9200,9200,9200,9200,0
20250108,185200,213672500,9200,9200,9200,9200,0
20250108,185100,213672500,9200,9200,9200,9200,0
20250108,185000,213672500,9200,9200,9200,9200,0
20250108,184900,213672500,9200,9200,9200,9200,0
20250108,184800,213672500,9200,9200,9200,9200,0
20250108,184700,213672500,9200,9200,9200,9200,0
20250108,184600,213672500,9200,9200,9200,9200,0
20250108,184500,213672500,9200,9200,9200,9200,0
20250108,184400,213672500,9200,9200,9200,9200,0
20250108,184300,213672500,9200,9200,9200,9200,0
20250108,184200,213672500,9200,9200,9200,9200,0
20250108,184100,213672500,9200,9200,9200,9200,0
20250108,184000,213672500,9200,9200,9200,9200,0
20250108,183900,213672500,9200,9200,9200,9200,0
20250108,183800,213672500,9200,9200,9200,9200,0
20250108,183700,213672500,9200,9200,9200,9200,0
20250108,183600,213672500,9200,9200,9200,9200,0
20250108,183500,213672500,9200,9200,9200,9200,0
20250108,183400,213672500,9200,9200,9200,9200,0
20250108,183300,213672500,9200,9200,9200,9200,0
20250108,183200,213672500,9200,9200,9200,9200,0
20250108,183100,213672500,9200,9200,9200,9200,0
20250108,183000,213672500,9200,9200,9200,9200,0
20250108,182900,213672500,9200,9200,9200,9200,0
20250108,182800,213672500,9200,9200,9200,9200,420
20250108,182700,213672500,9200,9200,9200,9200,0
20250108,182600,213672500,9200,9200,9200,9200,0
20250108,182500,213672500,9200,9200,9200,9200,0
20250108,182400,213672500,9200,9200,9200,9200,0
20250108,182300,213672500,9200,9200,9200,9200,0
20250108,182200,213672500,9200,9200,9200,9200,0
20250108,182100,213672500,9200,9200,9200,9200,0
20250108,182000,213672500,9200,9200,9200,9200,0
20250108,181900,213672500,9200,9200,9200,9200,0
20250108,181800,213672500,9200,9200,9200,9200,0
20250108,181700,213672500,9200,9200,9200,9200,0
20250108,181600,213672500,9200,9200,9200,9200,0
20250108,181500,213672500,9200,9200,9200,9200,0
20250108,181400,213672500,9200,9200,9200,9200,0
20250108,181300,213672500,9200,9200,9200,9200,0
20250108,181200,213672500,9200,9200,9200,9200,0
20250108,181100,213672500,9200,9200,9200,9200,0
20250108,181000,213672500,9200,9200,9200,9200,0
20250108,180900,213672500,9200,9200,9200,9200,0
20250108,180800,213672500,9200,9200,9200,9200,0
20250108,180700,213672500,9200,9200,9200,9200,0
20250108,180600,213672500,9200,9200,9200,9200,0
20250108,180500,213672500,9200,9200,9200,9200,0
20250108,180400,213672500,9200,9200,9200,9200,0
20250108,180300,213672500,9200,9200,9200,9200,0
20250108,180200,213672500,9200,9200,9200,9200,0
20250108,180100,213672500,9200,9200,9200,9200,0
20250108,180000,213672500,9200,9200,9200,9200,0
20250108,175900,213672500,9200,9200,9200,9200,0
20250108,175800,213672500,9200,9200,9200,9200,420
20250108,175700,213672500,9200,9200,9200,9200,0
20250108,175600,213672500,9200,9200,9200,9200,0
20250108,175500,213672500,9200,9200,9200,9200,0
20250108,175400,213672500,9200,9200,9200,9200,0
20250108,175300,213672500,9200,9200,9200,9200,0
20250108,175200,213672500,9200,9200,9200,9200,0
20250108,175100,213672500,9200,9200,9200,9200,0
20250108,175000,213672500,9200,9200,9200,9200,0
20250108,174900,213672500,9200,9200,9200,9200,0
20250108,174800,213672500,9200,9200,9200,9200,0
20250108,174700,213672500,9200,9200,9200,9200,0
20250108,174600,213672500,9200,9200,9200,9200,0
20250108,174500,213672500,9200,9200,9200,9200,0
20250108,174400,213672500,9200,9200,9200,9200,0
20250108,174300,213672500,9200,9200,9200,9200,0
20250108,174200,213672500,9200,9200,9200,9200,0
20250108,174100,213672500,9200,9200,9200,9200,0
20250108,174000,213672500,9200,9200,9200,9200,0
20250108,173900,213672500,9200,9200,9200,9200,0
20250108,173800,213672500,9200,9200,9200,9200,0
20250108,173700,213672500,9200,9200,9200,9200,0
20250108,173600,213672500,9200,9200,9200,9200,0
20250108,173500,213672500,9200,9200,9200,9200,0
20250108,173400,213672500,9200,9200,9200,9200,0
20250108,173300,213672500,9200,9200,9200,9200,0
20250108,173200,213672500,9200,9200,9200,9200,0
20250108,173100,213672500,9200,9200,9200,9200,0
20250108,173000,213672500,9200,9200,9200,9200,0
20250108,172900,213672500,9200,9200,9200,9200,0
20250108,172800,213672500,9200,9200,9200,9200,420
20250108,172700,213672500,9200,9200,9200,9200,0
20250108,172600,213672500,9200,9200,9200,9200,0
20250108,172500,213672500,9200,9200,9200,9200,0
20250108,172400,213672500,9200,9200,9200,9200,0
20250108,172300,213672500,9200,9200,9200,9200,0
20250108,172200,213672500,9200,9200,9200,9200,0
20250108,172100,213672500,9200,9200,9200,9200,0
20250108,172000,213672500,9200,9200,9200,9200,0
20250108,171900,213672500,9200,9200,9200,9200,0
20250108,171800,213672500,9200,9200,9200,9200,0
20250108,171700,213672500,9200,9200,9200,9200,0
20250108,171600,213672500,9200,9200,9200,9200,0
20250108,171500,213672500,9200,9200,9200,9200,0
20250108,171400,213672500,9200,9200,9200,9200,0
20250108,171300,213672500,9200,9200,9200,9200,0
20250108,171200,213672500,9200,9200,9200,9200,0
20250108,171100,213672500,9200,9200,9200,9200,0
20250108,171000,213672500,9200,9200,9200,9200,0
20250108,170900,213672500,9200,9200,9200,9200,0
20250108,170800,213672500,9200,9200,9200,9200,0
20250108,170700,213672500,9200,9200,9200,9200,0
20250108,170600,213672500,9200,9200,9200,9200,0
20250108,170500,213672500,9200,9200,9200,9200,0
20250108,170400,213672500,9200,9200,9200,9200,0
20250108,170300,213672500,9200,9200,9200,9200,0
20250108,170200,213672500,9200,9200,9200,9200,0
20250108,170100,213672500,9200,9200,9200,9200,0
20250108,170000,213672500,9200,9200,9200,9200,0
20250108,165900,213672500,9200,9200,9200,9200,0
20250108,165800,213672500,9200,9200,9200,9200,420
20250108,165700,213672500,9200,9200,9200,9200,0
20250108,165600,213672500,9200,9200,9200,9200,0
20250108,165500,213672500,9200,9200,9200,9200,0
20250108,165400,213672500,9200,9200,9200,9200,0
20250108,165300,213672500,9200,9200,9200,9200,0
20250108,165200,213672500,9200,9200,9200,9200,0
20250108,165100,213672500,9200,9200,9200,9200,0
20250108,165000,213672500,9200,9200,9200,9200,0
20250108,164900,213672500,9200,9200,9200,9200,0
20250108,164800,213672500,9200,9200,9200,9200,0
20250108,164700,213672500,9200,9200,9200,9200,0
20250108,164600,213672500,9200,9200,9200,9200,0
20250108,164500,213672500,9200,9200,9200,9200,0
20250108,164400,213672500,9200,9200,9200,9200,0
20250108,164300,213672500,9200,9200,9200,9200,0
20250108,164200,213672500,9200,9200,9200,9200,0
20250108,164100,213672500,9200,9200,9200,9200,0
20250108,164000,213672500,9200,9200,9200,9200,0
20250108,163900,213672500,9200,9200,9200,9200,0
20250108,163800,213672500,9200,9200,9200,9200,0
20250108,163700,213672500,9200,9200,9200,9200,0
20250108,163600,213672500,9200,9200,9200,9200,0
20250108,163500,213672500,9200,9200,9200,9200,0
20250108,163400,213672500,9200,9200,9200,9200,0
20250108,163300,213672500,9200,9200,9200,9200,0
20250108,163200,213672500,9200,9200,9200,9200,0
20250108,163100,213672500,9200,9200,9200,9200,0
20250108,163000,213672500,9200,9200,9200,9200,0
20250108,162900,213672500,9200,9200,9200,9200,0
20250108,162800,213672500,9200,9200,9200,9200,420
20250108,162700,213672500,9200,9200,9200,9200,0
20250108,162600,213672500,9200,9200,9200,9200,0
20250108,162500,213672500,9200,9200,9200,9200,0
20250108,162400,213672500,9200,9200,9200,9200,0
20250108,162300,213672500,9200,9200,9200,9200,0
20250108,162200,213672500,9200,9200,9200,9200,0
20250108,162100,213672500,9200,9200,9200,9200,0
20250108,162000,213672500,9200,9200,9200,9200,0
20250108,161900,213672500,9200,9200,9200,9200,0
20250108,161800,213672500,9200,9200,9200,9200,0
20250108,161700,213672500,9200,9200,9200,9200,0
20250108,161600,213672500,9200,9200,9200,9200,0
20250108,161500,213672500,9200,9200,9200,9200,0
20250108,161400,213672500,9200,9200,9200,9200,0
20250108,161300,213672500,9200,9200,9200,9200,0
20250108,161200,213672500,9200,9200,9200,9200,0
20250108,161100,213672500,9200,9200,9200,9200,0
20250108,161000,213672500,9200,9200,9200,9200,0
20250108,160900,213672500,9200,9200,9200,9200,0
20250108,160800,213672500,9200,9200,9200,9200,0
20250108,160700,213672500,9200,9200,9200,9200,0
20250108,160600,213672500,9200,9200,9200,9200,0
20250108,160500,213672500,9200,9200,9200,9200,0
20250108,160400,213672500,9200,9200,9200,9200,0
20250108,160300,213672500,9200,9200,9200,9200,0
20250108,160200,213672500,9200,9200,9200,9200,0
20250108,160100,213672500,9200,9200,9200,9200,0
20250108,160000,213672500,9200,9200,9200,9200,0
20250108,155900,213672500,9200,9200,9200,9200,0
20250108,155800,213672500,9200,9200,9200,9200,420
20250108,155700,213672500,9200,9200,9200,9200,0
20250108,155600,213672500,9200,9200,9200,9200,0
20250108,155500,213672500,9200,9200,9200,9200,0
20250108,155400,213672500,9200,9200,9200,9200,0
20250108,155300,213672500,9200,9200,9200,9200,0
20250108,155200,213672500,9200,9200,9200,9200,0
20250108,155100,213672500,9200,9200,9200,9200,0
20250108,155000,213672500,9200,9200,9200,9200,0
20250108,154900,213672500,9200,9200,9200,9200,0
20250108,154800,213672500,9200,9200,9200,9200,0
20250108,154700,213672500,9200,9200,9200,9200,0
20250108,154600,213672500,9200,9200,9200,9200,0
20250108,154500,213672500,9200,9200,9200,9200,0
20250108,154400,213672500,9200,9200,9200,9200,0
20250108,154300,213672500,9200,9200,9200,9200,0
20250108,154200,213672500,9200,9200,9200,9200,0
20250108,154100,213672500,9200,9200,9200,9200,0
20250108,154000,213672500,9200,9200,9200,9200,0
20250108,153900,213672500,9200,9200,9200,9200,0
20250108,153800,213672500,9200,9200,9200,9200,0
20250108,153700,213672500,9200,9200,9200,9200,0
20250108,153600,213672500,9200,9200,9200,9200,0
20250108,153500,213672500,9200,9200,9200,9200,0
20250108,153400,213672500,9200,9200,9200,9200,0
20250108,153300,213672500,9200,9200,9200,9200,0
20250108,153200,213672500,9200,9200,9200,9200,0
20250108,153100,213672500,9200,9200,9200,9200,0
20250108,153000,213672500,9200,9200,9200,9200,420
20250108,152900,209808500,9150,9150,9150,9150,0
20250108,152800,209808500,9150,9150,9150,9150,0
20250108,152700,209808500,9150,9150,9150,9150,0
20250108,152600,209808500,9150,9150,9150,9150,0
20250108,152500,209808500,9150,9150,9150,9150,0
20250108,152400,209808500,9150,9150,9150,9150,0
20250108,152300,209808500,9150,9150,9150,9150,0
20250108,152200,209808500,9150,9150,9150,9150,0
20250108,152100,209808500,9150,9150,9150,9150,0
20250108,152000,209808500,9150,9150,9150,9150,0
20250108,151900,209808500,9150,9150,9150,9140,72
20250108,151800,209150160,9150,9160,9160,9150,24
20250108,151700,208930470,9110,9110,9110,9110,29
20250108,151600,208666280,9110,9120,9120,9110,90
20250108,151500,207846020,9120,9130,9130,9120,390
20250108,151400,204286440,9130,9130,9130,9130,0
20250108,151300,204286440,9130,9130,9130,9130,320
20250108,151200,201364840,9140,9140,9140,9140,40
20250108,151100,200999240,9150,9150,9150,9150,15
20250108,151000,200861990,9150,9170,9170,9150,33
20250108,150900,200559640,9160,9160,9160,9160,15
20250108,150800,200422240,9160,9160,9160,9150,434
20250108,150700,196446910,9160,9160,9160,9160,29
20250108,150600,196181270,9150,9150,9150,9150,0
20250108,150500,196181270,9150,9160,9160,9150,29
20250108,150400,195915900,9160,9160,9160,9160,76
20250108,150300,195219740,9160,9160,9160,9160,29
20250108,150200,194954100,9170,9160,9170,9160,240
20250108,150100,192753710,9150,9150,9150,9150,29
20250108,150000,192488360,9160,9160,9160,9160,7
20250108,145900,192424240,9140,9140,9140,9140,29
20250108,145800,192159180,9140,9140,9140,9140,15
20250108,145700,192022080,9140,9160,9160,9140,14
20250108,145600,191894080,9150,9140,9160,9140,181
20250108,145500,190236520,9140,9180,9180,9140,66
20250108,145400,189632180,9140,9150,9170,9140,30
20250108,145300,189357770,9150,9150,9150,9150,14
20250108,145200,189229670,9140,9150,9150,9140,42
20250108,145100,188845760,9150,9150,9150,9150,0
20250108,145000,188845760,9150,9170,9170,9150,29
20250108,144900,188580290,9160,9160,9160,9160,0
20250108,144800,188580290,9160,9160,9160,9160,29
20250108,144700,188314650,9170,9170,9170,9170,7
20250108,144600,188250460,9150,9160,9160,9150,29
20250108,144500,187985080,9160,9160,9160,9160,8
20250108,144400,187911800,9160,9180,9180,9150,22
20250108,144300,187710210,9170,9170,9170,9170,8
20250108,144200,187636850,9170,9180,9180,9170,21
20250108,144100,187444180,9190,9140,9190,9140,36
20250108,144000,187114490,9130,9150,9150,9130,14
20250108,143900,186986600,9140,9150,9150,9140,119
20250108,143800,185898420,9150,9150,9150,9150,0
20250108,143700,185898420,9150,9150,9150,9150,32
20250108,143600,185605620,9150,9150,9150,9150,0
20250108,143500,185605620,9150,9150,9150,9150,29
20250108,143400,185340270,9150,9150,9150,9150,0
20250108,143300,185340270,9150,9150,9150,9150,29
20250108,143200,185074920,9150,9150,9150,9150,30
20250108,143100,184800420,9160,9150,9160,9150,29
20250108,143000,184534920,9150,9150,9150,9150,0
20250108,142900,184534920,9150,9160,9170,9150,247
20250108,142800,182270700,9170,9170,9170,9170,0
20250108,142700,182270700,9170,9160,9170,9150,61
20250108,142600,181711880,9150,9150,9150,9150,0
20250108,142500,181711880,9150,9160,9160,9150,17
20250108,142400,181556300,9160,9150,9160,9140,55
20250108,142300,181052720,9160,9160,9160,9160,14
20250108,142200,180924480,9160,9160,9160,9160,29
20250108,142100,180658840,9160,9160,9160,9160,0
20250108,142000,180658840,9160,9160,9160,9160,29
20250108,141900,180393200,9160,9150,9160,9150,236
20250108,141800,178231900,9160,9130,9160,9130,35
20250108,141700,177912050,9150,9150,9150,9150,18
20250108,141600,177747350,9150,9120,9150,9120,43
20250108,141500,177354800,9120,9120,9120,9120,0
20250108,141400,177354800,9120,9120,9120,9120,30
20250108,141300,177081200,9120,9120,9120,9120,0
20250108,141200,177081200,9120,9120,9120,9120,30
20250108,141100,176807600,9120,9130,9130,9120,15
20250108,141000,176670660,9130,9160,9160,9130,16
20250108,140900,176524550,9130,9130,9130,9130,15
20250108,140800,176387600,9130,9130,9130,9130,15
20250108,140700,176250650,9130,9130,9130,9130,15
20250108,140600,176113700,9130,9130,9130,9130,15
20250108,140500,175976750,9130,9130,9130,9130,30
20250108,140400,175702850,9130,9130,9130,9130,0
20250108,140300,175702850,9130,9130,9130,9130,30
20250108,140200,175428950,9130,9130,9130,9130,0
20250108,140100,175428950,9130,9130,9130,9130,30
20250108,140000,175155050,9130,9130,9130,9130,161
20250108,135900,173685120,9120,9120,9120,9120,30
20250108,135800,173411520,9120,9120,9120,9120,0
20250108,135700,173411520,9120,9120,9120,9120,30
20250108,135600,173137920,9120,9120,9120,9120,15
20250108,135500,173001120,9130,9130,9130,9130,12
20250108,135400,172891560,9120,9130,9130,9120,15
20250108,135300,172754720,9120,9120,9120,9120,15
20250108,135200,172617920,9120,9130,9130,9120,15
20250108,135100,172481020,9130,9130,9130,9130,15
20250108,135000,172344070,9120,9120,9120,9120,15
20250108,134900,172207270,9120,9120,9120,9120,15
20250108,134800,172070470,9120,9120,9120,9120,30
20250108,134700,171796870,9120,9120,9120,9120,0
20250108,134600,171796870,9120,9130,9130,9120,30
20250108,134500,171523120,9120,9120,9120,9120,0
20250108,134400,171523120,9120,9120,9130,9120,60
20250108,134300,170975750,9120,9120,9120,9120,15
20250108,134200,170838950,9130,9130,9130,9130,15
20250108,134100,170702000,9120,9130,9130,9120,15
20250108,134000,170565170,9130,9130,9130,9130,15
20250108,133900,170428220,9120,9120,9120,9120,15
20250108,133800,170291420,9120,9120,9120,9120,15
20250108,133700,170154620,9120,9120,9120,9120,15
20250108,133600,170017820,9120,9120,9120,9120,15
20250108,133500,169881020,9140,9120,9140,9110,260
20250108,133400,167506760,9120,9120,9120,9120,71
20250108,133300,166859240,9120,9120,9120,9120,15
20250108,133200,166722440,9120,9120,9120,9120,15
20250108,133100,166585640,9120,9120,9120,9120,15
20250108,133000,166448840,9120,9120,9120,9120,15
20250108,132900,166312040,9120,9120,9120,9120,30
20250108,132800,166038440,9120,9120,9120,9120,15
20250108,132700,165901640,9120,9120,9120,9120,15
20250108,132600,165764840,9120,9120,9120,9120,15
20250108,132500,165628040,9110,9130,9130,9110,1511
20250108,132400,151861840,9130,9150,9150,9130,33
20250108,132300,151560190,9130,9130,9130,9130,15
20250108,132200,151423240,9130,9130,9130,9130,15
20250108,132100,151286290,9130,9130,9130,9130,15
20250108,132000,151149340,9130,9130,9130,9130,15
20250108,131900,151012390,9140,9140,9140,9140,15
20250108,131800,150875290,9140,9140,9140,9140,15
20250108,131700,150738190,9140,9140,9140,9140,45
20250108,131600,150326890,9140,9140,9140,9140,15
20250108,131500,150189790,9140,9140,9140,9140,30
20250108,131400,149915590,9140,9140,9140,9140,30
20250108,131300,149641390,9140,9140,9140,9140,30
20250108,131200,149367190,9140,9140,9140,9140,15
20250108,131100,149230090,9140,9140,9140,9140,15
20250108,131000,149092990,9160,9140,9160,9140,26
20250108,130900,148855130,9140,9140,9140,9140,15
20250108,130800,148718030,9150,9130,9150,9130,19
20250108,130700,148544480,9130,9130,9130,9130,15
20250108,130600,148407530,9120,9120,9120,9120,15
20250108,130500,148270730,9150,9120,9150,9120,191
20250108,130400,146523530,9120,9120,9120,9120,15
20250108,130300,146386730,9120,9120,9120,9120,15
20250108,130200,146249930,9120,9120,9120,9120,15
20250108,130100,146113130,9120,9120,9120,9120,15
20250108,130000,145976330,9120,9130,9130,9120,430
20250108,125900,142054050,9130,9130,9130,9130,0
20250108,125800,142054050,9130,9130,9130,9130,30
20250108,125700,141780150,9120,9120,9120,9120,0
20250108,125600,141780150,9120,9120,9120,9120,30
20250108,125500,141506550,9120,9120,9120,9120,1
20250108,125400,141497430,9120,9120,9120,9120,30
20250108,125300,141223830,9120,9120,9120,9120,15
20250108,125200,141087030,9120,9120,9120,9120,15
20250108,125100,140950230,9130,9130,9130,9130,15
20250108,125000,140813280,9130,9130,9130,9130,15
20250108,124900,140676330,9130,9130,9130,9130,15
20250108,124800,140539380,9130,9130,9130,9130,57
20250108,124700,140018970,9130,9120,9130,9120,30
20250108,124600,139745220,9160,9120,9160,9120,505
20250108,124500,135130400,9120,9110,9120,9110,30
20250108,124400,134856950,9110,9110,9110,9110,0
20250108,124300,134856950,9110,9110,9110,9110,30
20250108,124200,134583650,9110,9110,9110,9110,0
20250108,124100,134583650,9110,9110,9110,9110,30
20250108,124000,134310350,9110,9110,9110,9110,0
20250108,123900,134310350,9110,9100,9130,9100,36
20250108,123800,133982420,9100,9100,9100,9100,0
20250108,123700,133982420,9100,9100,9100,9100,30
20250108,123600,133709420,9100,9100,9100,9100,15
20250108,123500,133572920,9100,9100,9130,9100,554
20250108,123400,128527350,9100,9100,9100,9100,15
20250108,123300,128390850,9110,9110,9110,9110,15
20250108,123200,128254200,9110,9110,9110,9110,30
20250108,123100,127980900,9100,9100,9100,9100,0
20250108,123000,127980900,9100,9110,9110,9100,30
20250108,122900,127707880,9110,9110,9110,9110,0
20250108,122800,127707880,9110,9110,9110,9110,30
20250108,122700,127434580,9110,9110,9110,9110,0
20250108,122600,127434580,9110,9110,9110,9110,30
20250108,122500,127161280,9110,9110,9110,9110,0
20250108,122400,127161280,9110,9110,9110,9110,30
20250108,122300,126887980,9100,9100,9100,9100,0
20250108,122200,126887980,9100,9100,9100,9100,30
20250108,122100,126614980,9100,9100,9100,9100,0
20250108,122000,126614980,9100,9100,9100,9100,30
20250108,121900,126341980,9100,9110,9110,9100,30
20250108,121800,126068830,9110,9110,9110,9110,200
20250108,121700,124246830,9110,9110,9110,9110,30
20250108,121600,123973530,9130,9130,9130,9130,7
20250108,121500,123909620,9110,9130,9130,9110,36
20250108,121400,123581540,9130,9130,9130,9130,0
20250108,121300,123581540,9130,9100,9130,9100,184
20250108,121200,121902670,9100,9100,9100,9100,40
20250108,121100,121538670,9100,9100,9100,9100,30
20250108,121000,121265670,9100,9100,9100,9100,0
20250108,120900,121265670,9100,9100,9100,9100,30
20250108,120800,120992670,9100,9100,9100,9100,0
20250108,120700,120992670,9100,9110,9110,9100,30
20250108,120600,120719520,9110,9110,9110,9110,100
20250108,120500,119808520,9110,9110,9110,9110,30
20250108,120400,119535220,9110,9110,9110,9110,15
20250108,120300,119398570,9120,9120,9120,9120,15
20250108,120200,119261770,9120,9120,9120,9120,15
20250108,120100,119124970,9120,9120,9120,9120,15
20250108,120000,118988170,9120,9120,9120,9120,30
20250108,115900,118714570,9140,9140,9140,9140,1
20250108,115800,118705430,9120,9120,9120,9120,30
20250108,115700,118431830,9120,9120,9120,9120,0
20250108,115600,118431830,9120,9120,9120,9120,30
20250108,115500,118158230,9130,9120,9130,9120,3
20250108,115400,118130850,9120,9120,9120,9120,30
20250108,115300,117857250,9120,9120,9120,9120,0
20250108,115200,117857250,9120,9120,9140,9120,40
20250108,115100,117492250,9120,9120,9120,9120,15
20250108,115000,117355450,9120,9120,9120,9120,15
20250108,114900,117218650,9120,9120,9120,9120,15
20250108,114800,117081850,9120,9120,9120,9120,15
20250108,114700,116945050,9120,9130,9130,9120,15
20250108,114600,116808180,9130,9130,9130,9130,15
20250108,114500,116671230,9140,9140,9140,9140,272
20250108,114400,114185150,9140,9140,9140,9140,15
20250108,114300,114048050,9140,9140,9150,9140,40
20250108,114200,113682350,9140,9140,9140,9140,0
20250108,114100,113682350,9140,9140,9140,9140,156
20250108,114000,112256510,9160,9160,9160,9160,50
20250108,113900,111798510,9140,9140,9140,9140,30
20250108,113800,111524310,9140,9140,9140,9140,0
20250108,113700,111524310,9140,9140,9140,9140,30
20250108,113600,111250110,9140,9140,9140,9140,15
20250108,113500,111113010,9130,9130,9130,9130,15
20250108,113400,110976060,9130,9130,9130,9130,15
20250108,113300,110839110,9150,9130,9150,9130,199
20250108,113200,109018560,9130,9130,9130,9130,15
20250108,113100,108881610,9140,9140,9140,9140,15
20250108,113000,108744510,9140,9140,9140,9140,15
20250108,112900,108607410,9140,9140,9140,9140,15
20250108,112800,108470310,9150,9140,9150,9140,63
20250108,112700,107894010,9140,9140,9140,9140,15
20250108,112600,107756910,9140,9150,9150,9140,40
20250108,112500,107391060,9150,9150,9150,9150,15
20250108,112400,107253810,9150,9150,9150,9150,30
20250108,112300,106979310,9150,9150,9150,9150,15
20250108,112200,106842060,9170,9150,9170,9150,35
20250108,112100,106521410,9180,9150,9180,9150,16
20250108,112000,106374980,9170,9150,9170,9150,21
20250108,111900,106182710,9150,9150,9150,9150,15
20250108,111800,106045460,9150,9150,9150,9150,15
20250108,111700,105908210,9150,9150,9150,9150,15
20250108,111600,105770960,9150,9170,9170,9150,52
20250108,111500,105294420,9140,9140,9140,9140,15
20250108,111400,105157320,9140,9140,9140,9140,15
20250108,111300,105020220,9130,9130,9130,9130,15
20250108,111200,104883270,9120,9150,9170,9120,272
20250108,111100,102392480,9140,9110,9140,9110,57
20250108,111000,101871950,9110,9110,9110,9110,15
20250108,110900,101735300,9110,9110,9110,9110,122
20250108,110800,100623880,9110,9120,9120,9110,30
20250108,110700,100350540,9120,9120,9120,9120,15
20250108,110600,100213740,9120,9120,9120,9120,15
20250108,110500,100076940,9110,9110,9110,9110,15
20250108,110400,99940290,9110,9110,9110,9110,15
20250108,110300,99803640,9110,9110,9110,9110,15
20250108,110200,99666990,9110,9110,9110,9110,15
20250108,110100,99530340,9110,9110,9110,9110,15
20250108,110000,99393690,9100,9100,9100,9100,15
20250108,105900,99257190,9100,9150,9160,9100,215
20250108,105800,97288860,9100,9100,9100,9100,142
20250108,105700,95996660,9100,9100,9100,9100,15
20250108,105600,95860160,9110,9110,9110,9110,15
20250108,105500,95723510,9100,9110,9110,9100,30
20250108,105400,95450360,9110,9110,9110,9110,0
20250108,105300,95450360,9110,9120,9150,9110,33
20250108,105200,95149460,9150,9150,9150,9150,20
20250108,105100,94966460,9120,9130,9130,9120,30
20250108,105000,94692760,9130,9130,9130,9130,15
20250108,104900,94555810,9130,9130,9130,9130,15
20250108,104800,94418860,9130,9130,9130,9130,65
20250108,104700,93825410,9130,9130,9130,9130,15
20250108,104600,93688460,9130,9130,9130,9130,15
20250108,104500,93551510,9130,9130,9130,9130,16
20250108,104400,93405430,9130,9130,9130,9130,15
20250108,104300,93268480,9130,9130,9130,9130,15
20250108,104200,93131530,9130,9130,9130,9130,15
20250108,104100,92994580,9130,9130,9130,9130,15
20250108,104000,92857630,9130,9120,9130,9120,30
20250108,103900,92583880,9120,9120,9120,9120,0
20250108,103800,92583880,9120,9120,9120,9120,30
20250108,103700,92310280,9160,9140,9160,9140,107
20250108,103600,91332000,9140,9100,9140,9100,49
20250108,103500,90885340,9100,9100,9100,9100,0
20250108,103400,90885340,9100,9100,9100,9100,30
20250108,103300,90612340,9100,9100,9100,9100,0
20250108,103200,90612340,9100,9100,9100,9100,30
20250108,103100,90339340,9100,9100,9100,9100,15
20250108,103000,90202840,9100,9110,9110,9100,15
20250108,102900,90066320,9100,9100,9100,9100,15
20250108,102800,89929820,9100,9100,9100,9100,15
20250108,102700,89793320,9100,9100,9100,9100,30
20250108,102600,89520320,9100,9100,9100,9100,0
20250108,102500,89520320,9100,9100,9100,9100,30
20250108,102400,89247320,9100,9100,9100,9100,0
20250108,102300,89247320,9100,9100,9100,9100,30
20250108,102200,88974320,9110,9110,9110,9110,0
20250108,102100,88974320,9110,9110,9110,9110,30
20250108,102000,88701020,9110,9110,9110,9110,0
20250108,101900,88701020,9110,9110,9110,9110,30
20250108,101800,88427720,9110,9110,9110,9110,0
20250108,101700,88427720,9110,9110,9110,9110,30
20250108,101600,88154420,9110,9110,9110,9110,0
20250108,101500,88154420,9110,9110,9110,9110,30
20250108,101400,87881120,9120,9120,9120,9120,15
20250108,101300,87744320,9120,9120,9120,9120,15
20250108,101200,87607520,9120,9120,9120,9120,30
20250108,101100,87333920,9180,9180,9180,9180,0
20250108,101000,87333920,9180,9130,9180,9120,117
20250108,100900,86265960,9150,9140,9150,9140,246
20250108,100800,84016990,9140,9100,9140,9100,31
20250108,100700,83734850,9130,9110,9130,9110,573
20250108,100600,78508580,9110,9080,9110,9080,46
20250108,100500,78090420,9080,9080,9080,9080,0
20250108,100400,78090420,9080,9090,9090,9080,180
20250108,100300,76455750,9090,9090,9090,9090,0
20250108,100200,76455750,9090,9090,9090,9090,30
20250108,100100,76183050,9090,9090,9090,9090,300
20250108,100000,73456050,9090,9100,9100,9090,202
20250108,095900,71619850,9100,9090,9100,9090,27
20250108,095800,71374300,9100,9100,9100,9100,3
20250108,095700,71347000,9090,9090,9090,9090,15
20250108,095600,71210650,9090,9090,9090,9090,15
20250108,095500,71074300,9100,9110,9110,9100,1030
20250108,095400,61700620,9130,9150,9150,9130,2491
20250108,095300,38952500,9150,9150,9150,9150,30
20250108,095200,38678000,9150,9150,9150,9150,0
20250108,095100,38678000,9150,9210,9210,9150,372
20250108,095000,35267220,9170,9170,9170,9170,0
20250108,094900,35267220,9170,9160,9170,9160,30
20250108,094800,34992270,9150,9150,9150,9150,0
20250108,094700,34992270,9150,9160,9160,9150,35
20250108,094600,34671970,9160,9150,9160,9150,600
20250108,094500,29176970,9130,9130,9130,9130,30
20250108,094400,28903070,9140,9130,9140,9130,29
20250108,094300,28638160,9140,9150,9150,9140,2
20250108,094200,28619870,9140,9150,9150,9130,28
20250108,094100,28364000,9140,9140,9140,9140,364
20250108,094000,25037040,9110,9110,9110,9110,15
20250108,093900,24900390,9110,9110,9110,9110,15
20250108,093800,24763740,9110,9110,9110,9110,30
20250108,093700,24490440,9110,9110,9110,9110,0
20250108,093600,24490440,9110,9110,9110,9110,49
20250108,093500,24044050,9110,9110,9110,9110,0
20250108,093400,24044050,9110,9130,9130,9110,62
20250108,093300,23478590,9110,9110,9110,9110,0
20250108,093200,23478590,9110,9110,9110,9110,30
20250108,093100,23205290,9110,9110,9110,9110,15
20250108,093000,23068640,9110,9130,9130,9110,16
20250108,092900,22922860,9110,9110,9110,9110,15
20250108,092800,22786210,9130,9110,9130,9110,19
20250108,092700,22613040,9100,9100,9100,9100,15
20250108,092600,22476540,9100,9100,9100,9100,15
20250108,092500,22340040,9100,9100,9100,9100,16
20250108,092400,22194440,9100,9100,9100,9100,15
20250108,092300,22057940,9120,9110,9120,9100,149
20250108,092200,20700200,9110,9110,9110,9110,15
20250108,092100,20563550,9110,9110,9110,9110,30
20250108,092000,20290250,9110,9110,9110,9110,0
20250108,091900,20290250,9110,9120,9120,9110,70
20250108,091800,19652150,9120,9120,9120,9120,0
20250108,091700,19652150,9120,9150,9150,9120,30
20250108,091600,19377970,9150,9130,9240,9120,130
20250108,091500,18182070,9150,9160,9160,9110,44
20250108,091400,17779910,9110,9110,9110,9110,15
20250108,091300,17643260,9110,9110,9110,9110,15
20250108,091200,17506610,9090,9090,9090,9090,15
20250108,091100,17370260,9100,9100,9100,9100,15
20250108,091000,17233760,9090,9100,9100,9090,15
20250108,090900,17097360,9160,9090,9160,9090,115
20250108,090800,16046350,9080,9090,9090,9080,125
20250108,090700,14910650,9090,9090,9090,9090,15
20250108,090600,14774300,9080,9090,9090,9080,15
20250108,090500,14638070,9080,9080,9080,9080,15
20250108,090400,14501870,9180,9120,9180,9080,1082
20250108,090300,4649950,9120,9120,9120,9120,30
20250108,090200,4376350,9250,9110,9250,9110,25
20250108,090100,4147200,9350,9350,9350,9350,0
20250108,090000,4147200,9350,9110,9350,9110,455