KissMeData/088260/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200000,542125995,4185,4185,4185,4185,2937
20250109,195900,542125995,4185,4185,4185,4185,0
20250109,195800,542125995,4185,4185,4185,4185,0
20250109,195700,542125995,4185,4185,4185,4185,0
20250109,195600,542125995,4185,4185,4185,4185,0
20250109,195500,542125995,4185,4185,4185,4185,0
20250109,195400,542125995,4185,4185,4185,4185,0
20250109,195300,542125995,4185,4185,4185,4185,0
20250109,195200,542125995,4185,4185,4185,4185,0
20250109,195100,542125995,4185,4185,4185,4185,0
20250109,195000,542125995,4185,4185,4185,4185,0
20250109,194900,542125995,4185,4185,4185,4185,0
20250109,194800,542125995,4185,4185,4185,4185,0
20250109,194700,542125995,4185,4185,4185,4185,0
20250109,194600,542125995,4185,4185,4185,4185,0
20250109,194500,542125995,4185,4185,4185,4185,0
20250109,194400,542125995,4185,4185,4185,4185,0
20250109,194300,542125995,4185,4185,4185,4185,0
20250109,194200,542125995,4185,4185,4185,4185,0
20250109,194100,542125995,4185,4185,4185,4185,0
20250109,194000,542125995,4185,4185,4185,4185,0
20250109,193900,542125995,4185,4185,4185,4185,0
20250109,193800,542125995,4185,4185,4185,4185,0
20250109,193700,542125995,4185,4185,4185,4185,0
20250109,193600,542125995,4185,4185,4185,4185,0
20250109,193500,542125995,4185,4185,4185,4185,0
20250109,193400,542125995,4185,4185,4185,4185,0
20250109,193300,542125995,4185,4185,4185,4185,0
20250109,193200,542125995,4185,4185,4185,4185,0
20250109,193100,542125995,4185,4185,4185,4185,0
20250109,193000,542125995,4185,4185,4185,4185,2937
20250109,192900,542125995,4185,4185,4185,4185,0
20250109,192800,542125995,4185,4185,4185,4185,0
20250109,192700,542125995,4185,4185,4185,4185,0
20250109,192600,542125995,4185,4185,4185,4185,0
20250109,192500,542125995,4185,4185,4185,4185,0
20250109,192400,542125995,4185,4185,4185,4185,0
20250109,192300,542125995,4185,4185,4185,4185,0
20250109,192200,542125995,4185,4185,4185,4185,0
20250109,192100,542125995,4185,4185,4185,4185,0
20250109,192000,542125995,4185,4185,4185,4185,0
20250109,191900,542125995,4185,4185,4185,4185,0
20250109,191800,542125995,4185,4185,4185,4185,0
20250109,191700,542125995,4185,4185,4185,4185,0
20250109,191600,542125995,4185,4185,4185,4185,0
20250109,191500,542125995,4185,4185,4185,4185,0
20250109,191400,542125995,4185,4185,4185,4185,0
20250109,191300,542125995,4185,4185,4185,4185,0
20250109,191200,542125995,4185,4185,4185,4185,0
20250109,191100,542125995,4185,4185,4185,4185,0
20250109,191000,542125995,4185,4185,4185,4185,0
20250109,190900,542125995,4185,4185,4185,4185,0
20250109,190800,542125995,4185,4185,4185,4185,0
20250109,190700,542125995,4185,4185,4185,4185,0
20250109,190600,542125995,4185,4185,4185,4185,0
20250109,190500,542125995,4185,4185,4185,4185,0
20250109,190400,542125995,4185,4185,4185,4185,0
20250109,190300,542125995,4185,4185,4185,4185,0
20250109,190200,542125995,4185,4185,4185,4185,0
20250109,190100,542125995,4185,4185,4185,4185,0
20250109,190000,542125995,4185,4185,4185,4185,2937
20250109,185900,542125995,4185,4185,4185,4185,0
20250109,185800,542125995,4185,4185,4185,4185,0
20250109,185700,542125995,4185,4185,4185,4185,0
20250109,185600,542125995,4185,4185,4185,4185,0
20250109,185500,542125995,4185,4185,4185,4185,0
20250109,185400,542125995,4185,4185,4185,4185,0
20250109,185300,542125995,4185,4185,4185,4185,0
20250109,185200,542125995,4185,4185,4185,4185,0
20250109,185100,542125995,4185,4185,4185,4185,0
20250109,185000,542125995,4185,4185,4185,4185,0
20250109,184900,542125995,4185,4185,4185,4185,0
20250109,184800,542125995,4185,4185,4185,4185,0
20250109,184700,542125995,4185,4185,4185,4185,0
20250109,184600,542125995,4185,4185,4185,4185,0
20250109,184500,542125995,4185,4185,4185,4185,0
20250109,184400,542125995,4185,4185,4185,4185,0
20250109,184300,542125995,4185,4185,4185,4185,0
20250109,184200,542125995,4185,4185,4185,4185,0
20250109,184100,542125995,4185,4185,4185,4185,0
20250109,184000,542125995,4185,4185,4185,4185,0
20250109,183900,542125995,4185,4185,4185,4185,0
20250109,183800,542125995,4185,4185,4185,4185,0
20250109,183700,542125995,4185,4185,4185,4185,0
20250109,183600,542125995,4185,4185,4185,4185,0
20250109,183500,542125995,4185,4185,4185,4185,0
20250109,183400,542125995,4185,4185,4185,4185,0
20250109,183300,542125995,4185,4185,4185,4185,0
20250109,183200,542125995,4185,4185,4185,4185,0
20250109,183100,542125995,4185,4185,4185,4185,0
20250109,183000,542125995,4185,4185,4185,4185,2937
20250109,182900,542125995,4185,4185,4185,4185,0
20250109,182800,542125995,4185,4185,4185,4185,0
20250109,182700,542125995,4185,4185,4185,4185,0
20250109,182600,542125995,4185,4185,4185,4185,0
20250109,182500,542125995,4185,4185,4185,4185,0
20250109,182400,542125995,4185,4185,4185,4185,0
20250109,182300,542125995,4185,4185,4185,4185,0
20250109,182200,542125995,4185,4185,4185,4185,0
20250109,182100,542125995,4185,4185,4185,4185,0
20250109,182000,542125995,4185,4185,4185,4185,0
20250109,181900,542125995,4185,4185,4185,4185,0
20250109,181800,542125995,4185,4185,4185,4185,0
20250109,181700,542125995,4185,4185,4185,4185,0
20250109,181600,542125995,4185,4185,4185,4185,0
20250109,181500,542125995,4185,4185,4185,4185,0
20250109,181400,542125995,4185,4185,4185,4185,0
20250109,181300,542125995,4185,4185,4185,4185,0
20250109,181200,542125995,4185,4185,4185,4185,0
20250109,181100,542125995,4185,4185,4185,4185,0
20250109,181000,542125995,4185,4185,4185,4185,0
20250109,180900,542125995,4185,4185,4185,4185,0
20250109,180800,542125995,4185,4185,4185,4185,0
20250109,180700,542125995,4185,4185,4185,4185,0
20250109,180600,542125995,4185,4185,4185,4185,0
20250109,180500,542125995,4185,4185,4185,4185,0
20250109,180400,542125995,4185,4185,4185,4185,0
20250109,180300,542125995,4185,4185,4185,4185,0
20250109,180200,542125995,4185,4185,4185,4185,0
20250109,180100,542125995,4185,4185,4185,4185,0
20250109,180000,542125995,4185,4185,4185,4185,2937
20250109,175900,542125995,4185,4185,4185,4185,0
20250109,175800,542125995,4185,4185,4185,4185,0
20250109,175700,542125995,4185,4185,4185,4185,0
20250109,175600,542125995,4185,4185,4185,4185,0
20250109,175500,542125995,4185,4185,4185,4185,0
20250109,175400,542125995,4185,4185,4185,4185,0
20250109,175300,542125995,4185,4185,4185,4185,0
20250109,175200,542125995,4185,4185,4185,4185,0
20250109,175100,542125995,4185,4185,4185,4185,0
20250109,175000,542125995,4185,4185,4185,4185,0
20250109,174900,542125995,4185,4185,4185,4185,0
20250109,174800,542125995,4185,4185,4185,4185,0
20250109,174700,542125995,4185,4185,4185,4185,0
20250109,174600,542125995,4185,4185,4185,4185,0
20250109,174500,542125995,4185,4185,4185,4185,0
20250109,174400,542125995,4185,4185,4185,4185,0
20250109,174300,542125995,4185,4185,4185,4185,0
20250109,174200,542125995,4185,4185,4185,4185,0
20250109,174100,542125995,4185,4185,4185,4185,0
20250109,174000,542125995,4185,4185,4185,4185,0
20250109,173900,542125995,4185,4185,4185,4185,0
20250109,173800,542125995,4185,4185,4185,4185,0
20250109,173700,542125995,4185,4185,4185,4185,0
20250109,173600,542125995,4185,4185,4185,4185,0
20250109,173500,542125995,4185,4185,4185,4185,0
20250109,173400,542125995,4185,4185,4185,4185,0
20250109,173300,542125995,4185,4185,4185,4185,0
20250109,173200,542125995,4185,4185,4185,4185,0
20250109,173100,542125995,4185,4185,4185,4185,0
20250109,173000,542125995,4185,4185,4185,4185,2937
20250109,172900,542125995,4185,4185,4185,4185,0
20250109,172800,542125995,4185,4185,4185,4185,0
20250109,172700,542125995,4185,4185,4185,4185,0
20250109,172600,542125995,4185,4185,4185,4185,0
20250109,172500,542125995,4185,4185,4185,4185,0
20250109,172400,542125995,4185,4185,4185,4185,0
20250109,172300,542125995,4185,4185,4185,4185,0
20250109,172200,542125995,4185,4185,4185,4185,0
20250109,172100,542125995,4185,4185,4185,4185,0
20250109,172000,542125995,4185,4185,4185,4185,0
20250109,171900,542125995,4185,4185,4185,4185,0
20250109,171800,542125995,4185,4185,4185,4185,0
20250109,171700,542125995,4185,4185,4185,4185,0
20250109,171600,542125995,4185,4185,4185,4185,0
20250109,171500,542125995,4185,4185,4185,4185,0
20250109,171400,542125995,4185,4185,4185,4185,0
20250109,171300,542125995,4185,4185,4185,4185,0
20250109,171200,542125995,4185,4185,4185,4185,0
20250109,171100,542125995,4185,4185,4185,4185,0
20250109,171000,542125995,4185,4185,4185,4185,0
20250109,170900,542125995,4185,4185,4185,4185,0
20250109,170800,542125995,4185,4185,4185,4185,0
20250109,170700,542125995,4185,4185,4185,4185,0
20250109,170600,542125995,4185,4185,4185,4185,0
20250109,170500,542125995,4185,4185,4185,4185,0
20250109,170400,542125995,4185,4185,4185,4185,0
20250109,170300,542125995,4185,4185,4185,4185,0
20250109,170200,542125995,4185,4185,4185,4185,0
20250109,170100,542125995,4185,4185,4185,4185,0
20250109,170000,542125995,4185,4185,4185,4185,2937
20250109,165900,542125995,4185,4185,4185,4185,0
20250109,165800,542125995,4185,4185,4185,4185,0
20250109,165700,542125995,4185,4185,4185,4185,0
20250109,165600,542125995,4185,4185,4185,4185,0
20250109,165500,542125995,4185,4185,4185,4185,0
20250109,165400,542125995,4185,4185,4185,4185,0
20250109,165300,542125995,4185,4185,4185,4185,0
20250109,165200,542125995,4185,4185,4185,4185,0
20250109,165100,542125995,4185,4185,4185,4185,0
20250109,165000,542125995,4185,4185,4185,4185,0
20250109,164900,542125995,4185,4185,4185,4185,0
20250109,164800,542125995,4185,4185,4185,4185,0
20250109,164700,542125995,4185,4185,4185,4185,0
20250109,164600,542125995,4185,4185,4185,4185,0
20250109,164500,542125995,4185,4185,4185,4185,0
20250109,164400,542125995,4185,4185,4185,4185,0
20250109,164300,542125995,4185,4185,4185,4185,0
20250109,164200,542125995,4185,4185,4185,4185,0
20250109,164100,542125995,4185,4185,4185,4185,0
20250109,164000,542125995,4185,4185,4185,4185,0
20250109,163900,542125995,4185,4185,4185,4185,0
20250109,163800,542125995,4185,4185,4185,4185,0
20250109,163700,542125995,4185,4185,4185,4185,0
20250109,163600,542125995,4185,4185,4185,4185,0
20250109,163500,542125995,4185,4185,4185,4185,0
20250109,163400,542125995,4185,4185,4185,4185,0
20250109,163300,542125995,4185,4185,4185,4185,0
20250109,163200,542125995,4185,4185,4185,4185,0
20250109,163100,542125995,4185,4185,4185,4185,0
20250109,163000,542125995,4185,4185,4185,4185,2937
20250109,162900,542125995,4185,4185,4185,4185,0
20250109,162800,542125995,4185,4185,4185,4185,0
20250109,162700,542125995,4185,4185,4185,4185,0
20250109,162600,542125995,4185,4185,4185,4185,0
20250109,162500,542125995,4185,4185,4185,4185,0
20250109,162400,542125995,4185,4185,4185,4185,0
20250109,162300,542125995,4185,4185,4185,4185,0
20250109,162200,542125995,4185,4185,4185,4185,0
20250109,162100,542125995,4185,4185,4185,4185,0
20250109,162000,542125995,4185,4185,4185,4185,0
20250109,161900,542125995,4185,4185,4185,4185,0
20250109,161800,542125995,4185,4185,4185,4185,0
20250109,161700,542125995,4185,4185,4185,4185,0
20250109,161600,542125995,4185,4185,4185,4185,0
20250109,161500,542125995,4185,4185,4185,4185,0
20250109,161400,542125995,4185,4185,4185,4185,0
20250109,161300,542125995,4185,4185,4185,4185,0
20250109,161200,542125995,4185,4185,4185,4185,0
20250109,161100,542125995,4185,4185,4185,4185,0
20250109,161000,542125995,4185,4185,4185,4185,0
20250109,160900,542125995,4185,4185,4185,4185,0
20250109,160800,542125995,4185,4185,4185,4185,0
20250109,160700,542125995,4185,4185,4185,4185,0
20250109,160600,542125995,4185,4185,4185,4185,0
20250109,160500,542125995,4185,4185,4185,4185,0
20250109,160400,542125995,4185,4185,4185,4185,0
20250109,160300,542125995,4185,4185,4185,4185,0
20250109,160200,542125995,4185,4185,4185,4185,0
20250109,160100,542125995,4185,4185,4185,4185,0
20250109,160000,542125995,4185,4185,4185,4185,2937
20250109,155900,542125995,4185,4185,4185,4185,0
20250109,155800,542125995,4185,4185,4185,4185,0
20250109,155700,542125995,4185,4185,4185,4185,0
20250109,155600,542125995,4185,4185,4185,4185,0
20250109,155500,542125995,4185,4185,4185,4185,0
20250109,155400,542125995,4185,4185,4185,4185,0
20250109,155300,542125995,4185,4185,4185,4185,0
20250109,155200,542125995,4185,4185,4185,4185,0
20250109,155100,542125995,4185,4185,4185,4185,0
20250109,155000,542125995,4185,4185,4185,4185,0
20250109,154900,542125995,4185,4185,4185,4185,0
20250109,154800,542125995,4185,4185,4185,4185,0
20250109,154700,542125995,4185,4185,4185,4185,0
20250109,154600,542125995,4185,4185,4185,4185,0
20250109,154500,542125995,4185,4185,4185,4185,0
20250109,154400,542125995,4185,4185,4185,4185,0
20250109,154300,542125995,4185,4185,4185,4185,0
20250109,154200,542125995,4185,4185,4185,4185,0
20250109,154100,542125995,4185,4185,4185,4185,0
20250109,154000,542125995,4185,4185,4185,4185,0
20250109,153900,542125995,4185,4185,4185,4185,0
20250109,153800,542125995,4185,4185,4185,4185,0
20250109,153700,542125995,4185,4185,4185,4185,0
20250109,153600,542125995,4185,4185,4185,4185,0
20250109,153500,542125995,4185,4185,4185,4185,0
20250109,153400,542125995,4185,4185,4185,4185,0
20250109,153300,542125995,4185,4185,4185,4185,0
20250109,153200,542125995,4185,4185,4185,4185,0
20250109,153100,542125995,4185,4185,4185,4185,0
20250109,153000,542125995,4185,4185,4185,4185,5874
20250109,152900,529834650,4165,4165,4165,4165,0
20250109,152800,529834650,4165,4165,4165,4165,0
20250109,152700,529834650,4165,4165,4165,4165,0
20250109,152600,529834650,4165,4165,4165,4165,0
20250109,152500,529834650,4165,4165,4165,4165,0
20250109,152400,529834650,4165,4165,4165,4165,0
20250109,152300,529834650,4165,4165,4165,4165,0
20250109,152200,529834650,4165,4165,4165,4165,0
20250109,152100,529834650,4165,4165,4165,4165,0
20250109,152000,529834650,4165,4165,4165,4165,0
20250109,151900,529834650,4165,4165,4165,4165,0
20250109,151800,529834650,4165,4165,4165,4165,10
20250109,151700,529793000,4150,4165,4165,4150,461
20250109,151600,527879775,4165,4145,4165,4145,44
20250109,151500,527697195,4150,4150,4165,4150,379
20250109,151400,526124285,4145,4145,4145,4145,100
20250109,151300,525709785,4145,4145,4165,4145,172
20250109,151200,524996085,4155,4155,4155,4145,817
20250109,151100,521603750,4155,4150,4155,4150,248
20250109,151000,520574530,4150,4160,4160,4150,104
20250109,150900,520142890,4160,4160,4160,4160,157
20250109,150800,519489770,4165,4160,4165,4160,58
20250109,150700,519248465,4160,4150,4160,4150,441
20250109,150600,517416270,4155,4150,4155,4150,38
20250109,150500,517258550,4155,4145,4155,4145,706
20250109,150400,514325780,4145,4145,4155,4145,125
20250109,150300,513807405,4145,4155,4155,4145,204
20250109,150200,512960785,4145,4145,4145,4145,100
20250109,150100,512546285,4155,4155,4155,4155,245
20250109,150000,511528310,4155,4145,4155,4145,324
20250109,145900,510182430,4155,4155,4155,4155,144
20250109,145800,509584110,4155,4155,4155,4155,180
20250109,145700,508836210,4150,4150,4150,4150,818
20250109,145600,505441510,4160,4150,4160,4150,105
20250109,145500,505005710,4150,4160,4160,4150,41
20250109,145400,504835480,4165,4155,4165,4155,97
20250109,145300,504432365,4160,4150,4160,4150,762
20250109,145200,501266375,4150,4150,4150,4150,100
20250109,145100,500851375,4155,4150,4155,4150,104
20250109,145000,500419755,4150,4155,4155,4150,81
20250109,144900,500083530,4155,4145,4155,4145,548
20250109,144800,497807250,4145,4145,4155,4145,104
20250109,144700,497376130,4145,4155,4155,4145,75
20250109,144600,497064835,4150,4145,4155,4145,354
20250109,144500,495594890,4150,4150,4160,4150,1295
20250109,144400,490220600,4150,4150,4150,4150,99
20250109,144300,489809750,4150,4150,4160,4150,548
20250109,144200,487535500,4150,4150,4150,4150,100
20250109,144100,487120500,4160,4150,4160,4150,104
20250109,144000,486688860,4150,4150,4160,4150,104
20250109,143900,486257220,4150,4150,4150,4150,99
20250109,143800,485846370,4150,4150,4160,4150,105
20250109,143700,485410570,4150,4150,4150,4150,100
20250109,143600,484995570,4160,4150,4160,4150,104
20250109,143500,484563930,4150,4160,4160,4150,145
20250109,143400,483961720,4150,4155,4155,4150,632
20250109,143300,481335930,4145,4155,4155,4145,390
20250109,143200,479716480,4145,4145,4145,4145,100
20250109,143100,479301980,4145,4145,4155,4145,878
20250109,143000,475654890,4145,4155,4155,4145,103
20250109,142900,475227915,4145,4145,4145,4145,133
20250109,142800,474676630,4145,4145,4155,4145,146
20250109,142700,474071000,4145,4145,4145,4145,100
20250109,142600,473656500,4155,4155,4155,4150,929
20250109,142500,469799915,4155,4155,4160,4155,105
20250109,142400,469363615,4155,4155,4155,4155,99
20250109,142300,468952270,4155,4155,4160,4155,104
20250109,142200,468520130,4155,4155,4155,4155,67
20250109,142100,468241745,4160,4150,4160,4145,508
20250109,142000,466133560,4145,4150,4150,4145,70
20250109,141900,465843390,4155,4140,4155,4140,1076
20250109,141800,461382930,4140,4140,4145,4140,675
20250109,141700,458585880,4140,4140,4140,4140,166
20250109,141600,457898640,4140,4140,4145,4140,1659
20250109,141500,451030360,4145,4155,4155,4145,9668
20250109,141400,410949065,4150,4150,4150,4150,198
20250109,141300,410127365,4150,4150,4155,4150,171
20250109,141200,409417690,4150,4150,4150,4150,125
20250109,141100,408898940,4155,4160,4160,4150,697
20250109,141000,406002230,4160,4160,4165,4160,170
20250109,140900,405295010,4160,4160,4160,4160,230
20250109,140800,404338210,4165,4145,4165,4145,1927
20250109,140700,396335450,4145,4145,4145,4145,166
20250109,140600,395647380,4145,4145,4150,4145,206
20250109,140500,394793235,4145,4150,4150,4145,145
20250109,140400,394192140,4150,4150,4150,4150,432
20250109,140300,392399340,4150,4150,4155,4150,170
20250109,140200,391693820,4150,4150,4150,4150,165
20250109,140100,391009070,4150,4150,4155,4150,104
20250109,140000,390577450,4150,4155,4155,4150,236
20250109,135900,389598025,4150,4150,4155,4150,193
20250109,135800,388796935,4150,4150,4155,4150,202
20250109,135700,387958615,4155,4145,4155,4145,61
20250109,135600,387705490,4155,4145,4165,4145,1732
20250109,135500,380516935,4145,4145,4150,4145,168
20250109,135400,379820555,4145,4145,4145,4145,166
20250109,135300,379132485,4145,4145,4150,4145,170
20250109,135200,378427810,4145,4145,4145,4145,100
20250109,135100,378013310,4145,4145,4150,4145,169
20250109,135000,377312785,4145,4150,4150,4145,169
20250109,134900,376612260,4145,4145,4145,4145,165
20250109,134800,375928335,4145,4145,4150,4145,170
20250109,134700,375223660,4145,4145,4145,4145,66
20250109,134600,374950090,4145,4145,4160,4145,973
20250109,134500,370915735,4140,4145,4145,4140,169
20250109,134400,370216050,4140,4145,4145,4140,166
20250109,134300,369528150,4140,4150,4150,4140,71
20250109,134200,369234170,4145,4145,4145,4145,171
20250109,134100,368525375,4145,4140,4180,4140,1563
20250109,134000,362032130,4140,4140,4145,4140,1702
20250109,133900,354985830,4140,4140,4140,4140,165
20250109,133800,354302730,4140,4140,4145,4140,104
20250109,133700,353872150,4140,4140,4140,4140,166
20250109,133600,353184910,4140,4140,4145,4140,169
20250109,133500,352485230,4140,4140,4145,4140,170
20250109,133400,351781405,4140,4140,4140,4140,664
20250109,133300,349032445,4140,4140,4145,4140,107
20250109,133200,348589445,4140,4140,4140,4140,168
20250109,133100,347893925,4140,4140,4145,4140,184
20250109,133000,347132085,4140,4145,4145,4140,225
20250109,132900,346200550,4140,4140,4145,4140,234
20250109,132800,345231785,4140,4140,4145,4140,108
20250109,132700,344784640,4140,4140,4145,4140,169
20250109,132600,344084975,4145,4140,4145,4140,37
20250109,132500,343931775,4150,4135,4160,4135,1066
20250109,132400,339516945,4135,4135,4135,4135,100
20250109,132300,339103445,4135,4135,4140,4135,237
20250109,132200,338123425,4135,4135,4135,4135,165
20250109,132100,337441150,4140,4135,4140,4135,38
20250109,132000,337284000,4135,4140,4160,4135,898
20250109,131900,333561845,4140,4130,4140,4130,1240
20250109,131800,328433840,4130,4130,4135,4130,1154
20250109,131700,323664600,4130,4130,4130,4130,166
20250109,131600,322979020,4130,4130,4135,4130,174
20250109,131500,322260375,4130,4135,4135,4130,174
20250109,131400,321541705,4130,4130,4130,4130,100
20250109,131300,321128705,4130,4135,4135,4130,172
20250109,131200,320418315,4130,4130,4130,4130,198
20250109,131100,319600575,4135,4130,4135,4130,170
20250109,131000,318898455,4130,4135,4135,4130,104
20250109,130900,318468910,4130,4130,4130,4130,165
20250109,130800,317787460,4130,4135,4135,4130,749
20250109,130700,314691570,4140,4130,4140,4130,646
20250109,130600,312020510,4140,4140,4140,4140,592
20250109,130500,309569630,4140,4145,4145,4140,239
20250109,130400,308580130,4140,4130,4140,4130,475
20250109,130300,306616500,4130,4135,4135,4130,37
20250109,130200,306463670,4140,4125,4140,4125,860
20250109,130100,302911060,4125,4130,4130,4125,37
20250109,130000,302758415,4130,4125,4130,4125,244
20250109,125900,301751195,4135,4125,4135,4125,146
20250109,125800,301148485,4130,4130,4130,4130,223
20250109,125700,300227495,4140,4125,4140,4125,1030
20250109,125600,295972260,4125,4125,4130,4125,137
20250109,125500,295407115,4125,4125,4130,4125,335
20250109,125400,294024060,4130,4125,4130,4125,104
20250109,125300,293595040,4125,4125,4130,4125,104
20250109,125200,293166020,4125,4120,4130,4120,170
20250109,125100,292464870,4120,4130,4130,4120,38
20250109,125000,292308260,4125,4125,4145,4125,236
20250109,124900,291333920,4125,4115,4125,4115,479
20250109,124800,289359045,4115,4125,4125,4115,69
20250109,124700,289075070,4120,4115,4120,4115,508
20250109,124600,286982445,4115,4115,4125,4115,103
20250109,124500,286558560,4115,4115,4115,4115,34
20250109,124400,286418650,4120,4115,4120,4115,511
20250109,124300,284313660,4125,4120,4135,4120,298
20250109,124200,283082165,4120,4110,4120,4110,641
20250109,124100,280444525,4110,4120,4120,4110,70
20250109,124000,280156785,4120,4120,4120,4120,122
20250109,123900,279654145,4120,4110,4130,4110,815
20250109,123800,276296675,4110,4120,4120,4110,71
20250109,123700,276004825,4115,4115,4115,4115,617
20250109,123600,273465870,4115,4120,4120,4115,128
20250109,123500,272938580,4115,4135,4135,4115,81
20250109,123400,272604655,4145,4125,4145,4125,144
20250109,123300,272010360,4125,4120,4125,4115,263
20250109,123200,270926035,4120,4115,4140,4110,2471
20250109,123100,260741475,4110,4110,4115,4110,103
20250109,123000,260318125,4110,4110,4110,4110,100
20250109,122900,259907125,4115,4110,4115,4110,104
20250109,122800,259479665,4110,4115,4115,4110,104
20250109,122700,259052205,4110,4110,4115,4110,101
20250109,122600,258637090,4110,4110,4115,4110,144
20250109,122500,258045025,4110,4110,4110,4110,133
20250109,122400,257498395,4115,4110,4115,4110,71
20250109,122300,257206565,4115,4110,4120,4110,99
20250109,122200,256799495,4115,4120,4120,4115,88
20250109,122100,256437360,4120,4115,4135,4115,1673
20250109,122000,249544970,4115,4115,4115,4115,143
20250109,121900,248956525,4120,4115,4120,4115,159
20250109,121800,248302215,4115,4115,4120,4115,440
20250109,121700,246491595,4115,4115,4115,4115,100
20250109,121600,246080095,4115,4115,4120,4115,103
20250109,121500,245656230,4115,4115,4115,4115,100
20250109,121400,245244730,4115,4115,4120,4115,390
20250109,121300,243639855,4115,4120,4120,4115,104
20250109,121200,243211875,4120,4120,4135,4115,974
20250109,121100,239199870,4120,4120,4125,4120,406
20250109,121000,237527130,4120,4120,4120,4120,100
20250109,120900,237115130,4125,4120,4125,4120,106
20250109,120800,236678045,4120,4120,4120,4120,611
20250109,120700,234160725,4120,4120,4120,4120,66
20250109,120600,233888805,4120,4120,4120,4120,335
20250109,120500,232508605,4120,4115,4125,4115,312
20250109,120400,231223890,4145,4110,4145,4110,1507
20250109,120300,225020280,4110,4110,4115,4110,104
20250109,120200,224592820,4110,4110,4110,4110,100
20250109,120100,224181820,4110,4110,4115,4110,424
20250109,120000,222439155,4110,4110,4110,4110,150
20250109,115900,221822655,4110,4110,4115,4110,104
20250109,115800,221395195,4110,4115,4115,4110,38
20250109,115700,221238990,4115,4110,4115,4110,163
20250109,115600,220568745,4110,4110,4120,4110,293
20250109,115500,219364475,4110,4110,4110,4110,100
20250109,115400,218953475,4110,4110,4120,4110,72
20250109,115300,218657505,4115,4110,4115,4105,1042
20250109,115200,214376550,4110,4110,4110,4110,89
20250109,115100,214010760,4110,4110,4115,4110,773
20250109,115000,210833710,4110,4105,4110,4105,211
20250109,114900,209967000,4115,4110,4115,4105,216
20250109,114800,209079550,4110,4110,4115,4110,104
20250109,114700,208652090,4115,4115,4115,4115,6
20250109,114600,208627400,4115,4110,4125,4110,1012
20250109,114500,204467255,4110,4105,4110,4105,615
20250109,114400,201941415,4105,4105,4115,4105,104
20250109,114300,201514455,4105,4115,4115,4105,71
20250109,114200,201222950,4105,4110,4110,4105,1240
20250109,114100,196126770,4110,4110,4120,4110,104
20250109,114000,195699290,4110,4110,4110,4110,100
20250109,113900,195288290,4110,4110,4120,4110,186
20250109,113800,194523380,4120,4115,4120,4115,524
20250109,113700,192367090,4115,4115,4120,4115,326
20250109,113600,191024750,4120,4120,4120,4120,94
20250109,113500,190637470,4125,4120,4125,4120,142
20250109,113400,190052425,4130,4120,4130,4120,71
20250109,113300,189759865,4140,4125,4140,4125,2061
20250109,113200,181257605,4120,4130,4130,4120,128
20250109,113100,180729710,4125,4130,4135,4125,121
20250109,113000,180230200,4130,4130,4130,4130,99
20250109,112900,179821330,4135,4135,4140,4135,583
20250109,112800,177410605,4135,4140,4140,4135,105
20250109,112700,176976405,4140,4145,4145,4140,2030
20250109,112600,168562635,4145,4145,4150,4145,479
20250109,112500,166577160,4145,4145,4145,4145,100
20250109,112400,166162660,4145,4145,4150,4145,105
20250109,112300,165727410,4145,4145,4150,4145,137
20250109,112200,165159525,4145,4145,4145,4145,100
20250109,112100,164745025,4145,4145,4150,4145,103
20250109,112000,164318070,4145,4145,4145,4145,100
20250109,111900,163903570,4150,4145,4150,4145,104
20250109,111800,163472470,4145,4150,4150,4145,105
20250109,111700,163037220,4145,4145,4145,4145,287
20250109,111600,161847605,4145,4140,4145,4140,1043
20250109,111500,157525140,4140,4140,4140,4140,157
20250109,111400,156875160,4145,4145,4145,4140,91
20250109,111300,156498350,4145,4150,4150,4145,326
20250109,111200,155147060,4145,4145,4150,4145,285
20250109,111100,153964805,4145,4145,4150,4145,105
20250109,111000,153529555,4145,4145,4145,4145,100
20250109,110900,153115055,4145,4150,4150,4145,81
20250109,110800,152779240,4150,4155,4165,4150,183
20250109,110700,152019160,4150,4165,4165,4150,324
20250109,110600,150672880,4155,4170,4175,4150,3128
20250109,110500,137665920,4170,4170,4170,4170,136
20250109,110400,137098800,4170,4170,4175,4170,140
20250109,110300,136514980,4170,4175,4175,4170,145
20250109,110200,135910285,4170,4170,4170,4170,100
20250109,110100,135493285,4170,4170,4175,4170,139
20250109,110000,134913635,4175,4170,4175,4170,146
20250109,105900,134304765,4170,4170,4175,4170,140
20250109,105800,133720940,4170,4175,4175,4170,140
20250109,105700,133137120,4170,4170,4170,4170,99
20250109,105600,132724290,4170,4175,4175,4170,155
20250109,105500,132077915,4170,4170,4175,4170,408
20250109,105400,130375195,4175,4170,4175,4170,37
20250109,105300,130220885,4170,4195,4195,4170,133
20250109,105200,129664790,4190,4170,4195,4170,815
20250109,105100,126259045,4170,4180,4180,4170,70
20250109,105000,125967105,4195,4165,4195,4165,805
20250109,104900,122607720,4165,4165,4170,4165,140
20250109,104800,122024600,4165,4165,4165,4165,33
20250109,104700,121887155,4170,4175,4185,4170,189
20250109,104600,121097510,4175,4165,4200,4165,4042
20250109,104500,104234375,4165,4165,4165,4165,136
20250109,104400,103667935,4165,4170,4170,4165,1840
20250109,104300,95995915,4170,4170,4170,4170,773
20250109,104200,92772505,4175,4170,4175,4170,200
20250109,104100,91938485,4170,4170,4175,4170,191
20250109,104000,91141990,4170,4170,4175,4170,363
20250109,103900,89628255,4170,4170,4175,4170,583
20250109,103800,87197125,4170,4170,4170,4170,100
20250109,103700,86780125,4170,4170,4175,4170,139
20250109,103600,86200475,4170,4170,4175,4170,173
20250109,103500,85479045,4175,4170,4175,4170,139
20250109,103400,84899395,4170,4170,4175,4170,105
20250109,103300,84461520,4170,4170,4170,4170,136
20250109,103200,83894400,4175,4170,4175,4170,140
20250109,103100,83310580,4170,4170,4175,4170,191
20250109,103000,82513845,4175,4170,4175,4170,254
20250109,102900,81453910,4170,4170,4175,4170,109
20250109,102800,80999360,4170,4170,4170,4170,168
20250109,102700,80298800,4175,4175,4175,4170,51
20250109,102600,80085900,4180,4175,4180,4175,393
20250109,102500,78444855,4175,4175,4175,4175,159
20250109,102400,77781030,4175,4175,4180,4175,109
20250109,102300,77325935,4175,4175,4175,4175,222
20250109,102200,76399085,4175,4175,4180,4175,330
20250109,102100,75021315,4175,4175,4180,4175,207
20250109,102000,74157065,4175,4175,4175,4175,102
20250109,101900,73731215,4175,4175,4180,4175,141
20250109,101800,73142520,4175,4180,4180,4175,88
20250109,101700,72774695,4185,4185,4185,4180,126
20250109,101600,72247530,4185,4185,4190,4185,200
20250109,101500,71410505,4185,4190,4190,4185,200
20250109,101400,70572630,4190,4195,4195,4190,376
20250109,101300,68997165,4190,4190,4190,4190,105
20250109,101200,68557215,4195,4190,4195,4190,170
20250109,101100,67844895,4190,4195,4200,4190,1391
20250109,101000,62014005,4195,4195,4200,4195,136
20250109,100900,61443480,4195,4195,4200,4195,292
20250109,100800,60217915,4195,4195,4195,4195,105
20250109,100700,59777440,4195,4200,4200,4195,591
20250109,100600,57295740,4200,4205,4205,4200,76
20250109,100500,56976520,4195,4190,4195,4190,860
20250109,100400,53370045,4190,4190,4195,4190,107
20250109,100300,52921690,4190,4195,4195,4190,239
20250109,100200,51919110,4200,4210,4210,4195,65
20250109,100100,51646290,4210,4210,4215,4210,88
20250109,100000,51275790,4210,4195,4210,4195,1198
20250109,095900,46243305,4200,4200,4200,4195,150
20250109,095800,45613315,4200,4200,4200,4200,226
20250109,095700,44664115,4205,4200,4205,4200,158
20250109,095600,44000495,4200,4200,4205,4200,353
20250109,095500,42517870,4200,4200,4200,4200,88
20250109,095400,42148270,4200,4200,4210,4195,329
20250109,095300,40766755,4205,4200,4215,4200,2884
20250109,095200,28621480,4195,4195,4200,4195,105
20250109,095100,28180985,4195,4200,4200,4195,314
20250109,095000,26863030,4195,4195,4195,4195,127
20250109,094900,26330265,4200,4195,4200,4195,21
20250109,094800,26242150,4200,4210,4210,4200,2416
20250109,094700,16072120,4215,4210,4215,4210,9
20250109,094600,16034210,4215,4220,4220,4215,52
20250109,094500,15815010,4215,4210,4215,4210,501
20250109,094400,13703320,4210,4210,4215,4210,75
20250109,094300,13387545,4210,4215,4215,4210,31
20250109,094200,13256895,4215,4210,4215,4210,97
20250109,094100,12848385,4215,4215,4215,4210,633
20250109,094000,10180300,4220,4220,4220,4215,16
20250109,093900,10112790,4215,4215,4220,4215,71
20250109,093800,9813520,4220,4215,4220,4215,6
20250109,093700,9788225,4215,4215,4215,4215,67
20250109,093600,9505820,4215,4220,4220,4215,293
20250109,093500,8269370,4220,4220,4220,4220,70
20250109,093400,7973970,4225,4225,4225,4220,126
20250109,093300,7441630,4220,4215,4220,4215,73
20250109,093200,7133915,4215,4215,4215,4215,5
20250109,093100,7112840,4215,4215,4215,4215,0
20250109,093000,7112840,4215,4215,4215,4215,65
20250109,092900,6838865,4225,4225,4225,4225,378
20250109,092800,5241815,4225,4225,4225,4225,64
20250109,092700,4971415,4225,4225,4225,4225,0
20250109,092600,4971415,4225,4225,4225,4225,120
20250109,092500,4464415,4220,4220,4220,4220,1
20250109,092400,4460195,4215,4215,4215,4215,0
20250109,092300,4460195,4215,4215,4215,4215,129
20250109,092200,3916460,4220,4220,4220,4220,142
20250109,092100,3317220,4220,4220,4220,4220,0
20250109,092000,3317220,4220,4220,4220,4220,0
20250109,091900,3317220,4220,4220,4220,4220,0
20250109,091800,3317220,4220,4220,4220,4220,0
20250109,091700,3317220,4220,4220,4220,4220,0
20250109,091600,3317220,4220,4220,4220,4220,0
20250109,091500,3317220,4220,4220,4220,4220,0
20250109,091400,3317220,4220,4220,4220,4220,1
20250109,091300,3313000,4265,4265,4265,4265,0
20250109,091200,3313000,4265,4265,4265,4265,0
20250109,091100,3313000,4265,4265,4265,4265,0
20250109,091000,3313000,4265,4265,4265,4265,0
20250109,090900,3313000,4265,4220,4265,4220,280
20250109,090800,2121725,4220,4220,4220,4220,0
20250109,090700,2121725,4220,4220,4220,4220,174
20250109,090600,1387445,4225,4225,4225,4225,0
20250109,090500,1387445,4225,4225,4225,4225,0
20250109,090400,1387445,4225,4225,4225,4225,101
20250109,090300,960720,4230,4230,4230,4230,0
20250109,090200,960720,4230,4230,4230,4230,0
20250109,090100,960720,4230,4230,4230,4230,125
20250109,090000,431970,4235,4235,4235,4235,102