KissMeData/088340/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,195800,402049970,10530,10530,10530,10530,1105
20250113,195700,402049970,10530,10530,10530,10530,0
20250113,195600,402049970,10530,10530,10530,10530,0
20250113,195500,402049970,10530,10530,10530,10530,0
20250113,195400,402049970,10530,10530,10530,10530,0
20250113,195300,402049970,10530,10530,10530,10530,0
20250113,195200,402049970,10530,10530,10530,10530,0
20250113,195100,402049970,10530,10530,10530,10530,0
20250113,195000,402049970,10530,10530,10530,10530,0
20250113,194900,402049970,10530,10530,10530,10530,0
20250113,194800,402049970,10530,10530,10530,10530,0
20250113,194700,402049970,10530,10530,10530,10530,0
20250113,194600,402049970,10530,10530,10530,10530,0
20250113,194500,402049970,10530,10530,10530,10530,0
20250113,194400,402049970,10530,10530,10530,10530,0
20250113,194300,402049970,10530,10530,10530,10530,0
20250113,194200,402049970,10530,10530,10530,10530,0
20250113,194100,402049970,10530,10530,10530,10530,0
20250113,194000,402049970,10530,10530,10530,10530,0
20250113,193900,402049970,10530,10530,10530,10530,0
20250113,193800,402049970,10530,10530,10530,10530,0
20250113,193700,402049970,10530,10530,10530,10530,0
20250113,193600,402049970,10530,10530,10530,10530,0
20250113,193500,402049970,10530,10530,10530,10530,0
20250113,193400,402049970,10530,10530,10530,10530,0
20250113,193300,402049970,10530,10530,10530,10530,0
20250113,193200,402049970,10530,10530,10530,10530,0
20250113,193100,402049970,10530,10530,10530,10530,0
20250113,193000,402049970,10530,10530,10530,10530,0
20250113,192900,402049970,10530,10530,10530,10530,0
20250113,192800,402049970,10530,10530,10530,10530,1105
20250113,192700,402049970,10530,10530,10530,10530,0
20250113,192600,402049970,10530,10530,10530,10530,0
20250113,192500,402049970,10530,10530,10530,10530,0
20250113,192400,402049970,10530,10530,10530,10530,0
20250113,192300,402049970,10530,10530,10530,10530,0
20250113,192200,402049970,10530,10530,10530,10530,0
20250113,192100,402049970,10530,10530,10530,10530,0
20250113,192000,402049970,10530,10530,10530,10530,0
20250113,191900,402049970,10530,10530,10530,10530,0
20250113,191800,402049970,10530,10530,10530,10530,0
20250113,191700,402049970,10530,10530,10530,10530,0
20250113,191600,402049970,10530,10530,10530,10530,0
20250113,191500,402049970,10530,10530,10530,10530,0
20250113,191400,402049970,10530,10530,10530,10530,0
20250113,191300,402049970,10530,10530,10530,10530,0
20250113,191200,402049970,10530,10530,10530,10530,0
20250113,191100,402049970,10530,10530,10530,10530,0
20250113,191000,402049970,10530,10530,10530,10530,0
20250113,190900,402049970,10530,10530,10530,10530,0
20250113,190800,402049970,10530,10530,10530,10530,0
20250113,190700,402049970,10530,10530,10530,10530,0
20250113,190600,402049970,10530,10530,10530,10530,0
20250113,190500,402049970,10530,10530,10530,10530,0
20250113,190400,402049970,10530,10530,10530,10530,0
20250113,190300,402049970,10530,10530,10530,10530,0
20250113,190200,402049970,10530,10530,10530,10530,0
20250113,190100,402049970,10530,10530,10530,10530,0
20250113,190000,402049970,10530,10530,10530,10530,0
20250113,185900,402049970,10530,10530,10530,10530,0
20250113,185800,402049970,10530,10530,10530,10530,1105
20250113,185700,402049970,10530,10530,10530,10530,0
20250113,185600,402049970,10530,10530,10530,10530,0
20250113,185500,402049970,10530,10530,10530,10530,0
20250113,185400,402049970,10530,10530,10530,10530,0
20250113,185300,402049970,10530,10530,10530,10530,0
20250113,185200,402049970,10530,10530,10530,10530,0
20250113,185100,402049970,10530,10530,10530,10530,0
20250113,185000,402049970,10530,10530,10530,10530,0
20250113,184900,402049970,10530,10530,10530,10530,0
20250113,184800,402049970,10530,10530,10530,10530,0
20250113,184700,402049970,10530,10530,10530,10530,0
20250113,184600,402049970,10530,10530,10530,10530,0
20250113,184500,402049970,10530,10530,10530,10530,0
20250113,184400,402049970,10530,10530,10530,10530,0
20250113,184300,402049970,10530,10530,10530,10530,0
20250113,184200,402049970,10530,10530,10530,10530,0
20250113,184100,402049970,10530,10530,10530,10530,0
20250113,184000,402049970,10530,10530,10530,10530,0
20250113,183900,402049970,10530,10530,10530,10530,0
20250113,183800,402049970,10530,10530,10530,10530,0
20250113,183700,402049970,10530,10530,10530,10530,0
20250113,183600,402049970,10530,10530,10530,10530,0
20250113,183500,402049970,10530,10530,10530,10530,0
20250113,183400,402049970,10530,10530,10530,10530,0
20250113,183300,402049970,10530,10530,10530,10530,0
20250113,183200,402049970,10530,10530,10530,10530,0
20250113,183100,402049970,10530,10530,10530,10530,0
20250113,183000,402049970,10530,10530,10530,10530,0
20250113,182900,402049970,10530,10530,10530,10530,0
20250113,182800,402049970,10530,10530,10530,10530,1105
20250113,182700,402049970,10530,10530,10530,10530,0
20250113,182600,402049970,10530,10530,10530,10530,0
20250113,182500,402049970,10530,10530,10530,10530,0
20250113,182400,402049970,10530,10530,10530,10530,0
20250113,182300,402049970,10530,10530,10530,10530,0
20250113,182200,402049970,10530,10530,10530,10530,0
20250113,182100,402049970,10530,10530,10530,10530,0
20250113,182000,402049970,10530,10530,10530,10530,0
20250113,181900,402049970,10530,10530,10530,10530,0
20250113,181800,402049970,10530,10530,10530,10530,0
20250113,181700,402049970,10530,10530,10530,10530,0
20250113,181600,402049970,10530,10530,10530,10530,0
20250113,181500,402049970,10530,10530,10530,10530,0
20250113,181400,402049970,10530,10530,10530,10530,0
20250113,181300,402049970,10530,10530,10530,10530,0
20250113,181200,402049970,10530,10530,10530,10530,0
20250113,181100,402049970,10530,10530,10530,10530,0
20250113,181000,402049970,10530,10530,10530,10530,0
20250113,180900,402049970,10530,10530,10530,10530,0
20250113,180800,402049970,10530,10530,10530,10530,0
20250113,180700,402049970,10530,10530,10530,10530,0
20250113,180600,402049970,10530,10530,10530,10530,0
20250113,180500,402049970,10530,10530,10530,10530,0
20250113,180400,402049970,10530,10530,10530,10530,0
20250113,180300,402049970,10530,10530,10530,10530,0
20250113,180200,402049970,10530,10530,10530,10530,0
20250113,180100,402049970,10530,10530,10530,10530,0
20250113,180000,402049970,10530,10530,10530,10530,0
20250113,175900,402049970,10530,10530,10530,10530,0
20250113,175800,402049970,10530,10530,10530,10530,1105
20250113,175700,402049970,10530,10530,10530,10530,0
20250113,175600,402049970,10530,10530,10530,10530,0
20250113,175500,402049970,10530,10530,10530,10530,0
20250113,175400,402049970,10530,10530,10530,10530,0
20250113,175300,402049970,10530,10530,10530,10530,0
20250113,175200,402049970,10530,10530,10530,10530,0
20250113,175100,402049970,10530,10530,10530,10530,0
20250113,175000,402049970,10530,10530,10530,10530,0
20250113,174900,402049970,10530,10530,10530,10530,0
20250113,174800,402049970,10530,10530,10530,10530,0
20250113,174700,402049970,10530,10530,10530,10530,0
20250113,174600,402049970,10530,10530,10530,10530,0
20250113,174500,402049970,10530,10530,10530,10530,0
20250113,174400,402049970,10530,10530,10530,10530,0
20250113,174300,402049970,10530,10530,10530,10530,0
20250113,174200,402049970,10530,10530,10530,10530,0
20250113,174100,402049970,10530,10530,10530,10530,0
20250113,174000,402049970,10530,10530,10530,10530,0
20250113,173900,402049970,10530,10530,10530,10530,0
20250113,173800,402049970,10530,10530,10530,10530,0
20250113,173700,402049970,10530,10530,10530,10530,0
20250113,173600,402049970,10530,10530,10530,10530,0
20250113,173500,402049970,10530,10530,10530,10530,0
20250113,173400,402049970,10530,10530,10530,10530,0
20250113,173300,402049970,10530,10530,10530,10530,0
20250113,173200,402049970,10530,10530,10530,10530,0
20250113,173100,402049970,10530,10530,10530,10530,0
20250113,173000,402049970,10530,10530,10530,10530,0
20250113,172900,402049970,10530,10530,10530,10530,0
20250113,172800,402049970,10530,10530,10530,10530,1105
20250113,172700,402049970,10530,10530,10530,10530,0
20250113,172600,402049970,10530,10530,10530,10530,0
20250113,172500,402049970,10530,10530,10530,10530,0
20250113,172400,402049970,10530,10530,10530,10530,0
20250113,172300,402049970,10530,10530,10530,10530,0
20250113,172200,402049970,10530,10530,10530,10530,0
20250113,172100,402049970,10530,10530,10530,10530,0
20250113,172000,402049970,10530,10530,10530,10530,0
20250113,171900,402049970,10530,10530,10530,10530,0
20250113,171800,402049970,10530,10530,10530,10530,0
20250113,171700,402049970,10530,10530,10530,10530,0
20250113,171600,402049970,10530,10530,10530,10530,0
20250113,171500,402049970,10530,10530,10530,10530,0
20250113,171400,402049970,10530,10530,10530,10530,0
20250113,171300,402049970,10530,10530,10530,10530,0
20250113,171200,402049970,10530,10530,10530,10530,0
20250113,171100,402049970,10530,10530,10530,10530,0
20250113,171000,402049970,10530,10530,10530,10530,0
20250113,170900,402049970,10530,10530,10530,10530,0
20250113,170800,402049970,10530,10530,10530,10530,0
20250113,170700,402049970,10530,10530,10530,10530,0
20250113,170600,402049970,10530,10530,10530,10530,0
20250113,170500,402049970,10530,10530,10530,10530,0
20250113,170400,402049970,10530,10530,10530,10530,0
20250113,170300,402049970,10530,10530,10530,10530,0
20250113,170200,402049970,10530,10530,10530,10530,0
20250113,170100,402049970,10530,10530,10530,10530,0
20250113,170000,402049970,10530,10530,10530,10530,0
20250113,165900,402049970,10530,10530,10530,10530,0
20250113,165800,402049970,10530,10530,10530,10530,1105
20250113,165700,402049970,10530,10530,10530,10530,0
20250113,165600,402049970,10530,10530,10530,10530,0
20250113,165500,402049970,10530,10530,10530,10530,0
20250113,165400,402049970,10530,10530,10530,10530,0
20250113,165300,402049970,10530,10530,10530,10530,0
20250113,165200,402049970,10530,10530,10530,10530,0
20250113,165100,402049970,10530,10530,10530,10530,0
20250113,165000,402049970,10530,10530,10530,10530,0
20250113,164900,402049970,10530,10530,10530,10530,0
20250113,164800,402049970,10530,10530,10530,10530,0
20250113,164700,402049970,10530,10530,10530,10530,0
20250113,164600,402049970,10530,10530,10530,10530,0
20250113,164500,402049970,10530,10530,10530,10530,0
20250113,164400,402049970,10530,10530,10530,10530,0
20250113,164300,402049970,10530,10530,10530,10530,0
20250113,164200,402049970,10530,10530,10530,10530,0
20250113,164100,402049970,10530,10530,10530,10530,0
20250113,164000,402049970,10530,10530,10530,10530,0
20250113,163900,402049970,10530,10530,10530,10530,0
20250113,163800,402049970,10530,10530,10530,10530,0
20250113,163700,402049970,10530,10530,10530,10530,0
20250113,163600,402049970,10530,10530,10530,10530,0
20250113,163500,402049970,10530,10530,10530,10530,0
20250113,163400,402049970,10530,10530,10530,10530,0
20250113,163300,402049970,10530,10530,10530,10530,0
20250113,163200,402049970,10530,10530,10530,10530,0
20250113,163100,402049970,10530,10530,10530,10530,0
20250113,163000,402049970,10530,10530,10530,10530,0
20250113,162900,402049970,10530,10530,10530,10530,0
20250113,162800,402049970,10530,10530,10530,10530,1105
20250113,162700,402049970,10530,10530,10530,10530,0
20250113,162600,402049970,10530,10530,10530,10530,0
20250113,162500,402049970,10530,10530,10530,10530,0
20250113,162400,402049970,10530,10530,10530,10530,0
20250113,162300,402049970,10530,10530,10530,10530,0
20250113,162200,402049970,10530,10530,10530,10530,0
20250113,162100,402049970,10530,10530,10530,10530,0
20250113,162000,402049970,10530,10530,10530,10530,0
20250113,161900,402049970,10530,10530,10530,10530,0
20250113,161800,402049970,10530,10530,10530,10530,0
20250113,161700,402049970,10530,10530,10530,10530,0
20250113,161600,402049970,10530,10530,10530,10530,0
20250113,161500,402049970,10530,10530,10530,10530,0
20250113,161400,402049970,10530,10530,10530,10530,0
20250113,161300,402049970,10530,10530,10530,10530,0
20250113,161200,402049970,10530,10530,10530,10530,0
20250113,161100,402049970,10530,10530,10530,10530,0
20250113,161000,402049970,10530,10530,10530,10530,0
20250113,160900,402049970,10530,10530,10530,10530,0
20250113,160800,402049970,10530,10530,10530,10530,0
20250113,160700,402049970,10530,10530,10530,10530,0
20250113,160600,402049970,10530,10530,10530,10530,0
20250113,160500,402049970,10530,10530,10530,10530,0
20250113,160400,402049970,10530,10530,10530,10530,0
20250113,160300,402049970,10530,10530,10530,10530,0
20250113,160200,402049970,10530,10530,10530,10530,0
20250113,160100,402049970,10530,10530,10530,10530,0
20250113,160000,402049970,10530,10530,10530,10530,0
20250113,155900,402049970,10530,10530,10530,10530,0
20250113,155800,402049970,10530,10530,10530,10530,1105
20250113,155700,402049970,10530,10530,10530,10530,0
20250113,155600,402049970,10530,10530,10530,10530,0
20250113,155500,402049970,10530,10530,10530,10530,0
20250113,155400,402049970,10530,10530,10530,10530,0
20250113,155300,402049970,10530,10530,10530,10530,0
20250113,155200,402049970,10530,10530,10530,10530,0
20250113,155100,402049970,10530,10530,10530,10530,0
20250113,155000,402049970,10530,10530,10530,10530,0
20250113,154900,402049970,10530,10530,10530,10530,0
20250113,154800,402049970,10530,10530,10530,10530,0
20250113,154700,402049970,10530,10530,10530,10530,0
20250113,154600,402049970,10530,10530,10530,10530,0
20250113,154500,402049970,10530,10530,10530,10530,0
20250113,154400,402049970,10530,10530,10530,10530,0
20250113,154300,402049970,10530,10530,10530,10530,0
20250113,154200,402049970,10530,10530,10530,10530,0
20250113,154100,402049970,10530,10530,10530,10530,0
20250113,154000,402049970,10530,10530,10530,10530,0
20250113,153900,402049970,10530,10530,10530,10530,0
20250113,153800,402049970,10530,10530,10530,10530,0
20250113,153700,402049970,10530,10530,10530,10530,0
20250113,153600,402049970,10530,10530,10530,10530,0
20250113,153500,402049970,10530,10530,10530,10530,0
20250113,153400,402049970,10530,10530,10530,10530,0
20250113,153300,402049970,10530,10530,10530,10530,0
20250113,153200,402049970,10530,10530,10530,10530,0
20250113,153100,402049970,10530,10530,10530,10530,0
20250113,153000,402049970,10530,10530,10530,10530,1105
20250113,152900,390414320,10540,10540,10540,10540,0
20250113,152800,390414320,10540,10540,10540,10540,0
20250113,152700,390414320,10540,10540,10540,10540,0
20250113,152600,390414320,10540,10540,10540,10540,0
20250113,152500,390414320,10540,10540,10540,10540,0
20250113,152400,390414320,10540,10540,10540,10540,0
20250113,152300,390414320,10540,10540,10540,10540,0
20250113,152200,390414320,10540,10540,10540,10540,0
20250113,152100,390414320,10540,10540,10540,10540,0
20250113,152000,390414320,10540,10540,10540,10540,0
20250113,151900,390414320,10540,10600,10600,10540,522
20250113,151800,384903890,10600,10600,10600,10600,5
20250113,151700,384850890,10600,10600,10600,10600,19
20250113,151600,384649490,10570,10600,10600,10570,45
20250113,151500,384173220,10570,10600,10600,10570,54
20250113,151400,383601820,10600,10600,10600,10570,205
20250113,151300,381434020,10600,10600,10610,10580,297
20250113,151200,378286890,10590,10620,10620,10580,76
20250113,151100,377482090,10610,10630,10630,10610,338
20250113,151000,373889230,10630,10640,10640,10570,400
20250113,150900,369656180,10630,10640,10640,10630,20
20250113,150800,369443440,10630,10650,10650,10610,61
20250113,150700,368795140,10640,10650,10650,10620,29
20250113,150600,368486630,10640,10650,10650,10640,26
20250113,150500,368209760,10640,10650,10650,10640,1121
20250113,150400,356282140,10650,10640,10650,10640,19
20250113,150300,356079850,10650,10670,10670,10630,22
20250113,150200,355845450,10660,10670,10670,10660,20
20250113,150100,355632090,10670,10670,10670,10660,23
20250113,150000,355386730,10660,10660,10670,10660,19
20250113,145900,355184060,10660,10650,10660,10650,23
20250113,145800,354939100,10650,10640,10650,10640,19
20250113,145700,354736920,10640,10640,10640,10630,22
20250113,145600,354502860,10620,10640,10640,10620,21
20250113,145500,354279440,10640,10630,10640,10630,22
20250113,145400,354045400,10630,10640,10640,10630,21
20250113,145300,353822010,10640,10630,10640,10630,19
20250113,145200,353619860,10610,10640,10640,10610,105
20250113,145100,352505110,10630,10640,10650,10630,21
20250113,145000,352281690,10640,10630,10640,10630,21
20250113,144900,352058260,10630,10670,10670,10630,21
20250113,144800,351834490,10670,10660,10670,10650,21
20250113,144700,351610570,10660,10660,10660,10610,32
20250113,144600,351269970,10660,10660,10670,10650,20
20250113,144500,351056700,10670,10670,10680,10660,23
20250113,144400,350811210,10670,10690,10690,10670,19
20250113,144300,350608320,10690,10640,10690,10640,29
20250113,144200,350298820,10620,10620,10620,10620,24
20250113,144100,350043940,10620,10610,10620,10610,18
20250113,144000,349852800,10610,10610,10610,10610,3
20250113,143900,349820970,10560,10560,10560,10560,1
20250113,143800,349810410,10580,10560,10580,10560,884
20250113,143700,340465690,10560,10560,10560,10560,0
20250113,143600,340465690,10560,10560,10580,10560,60
20250113,143500,339831530,10570,10580,10580,10570,314
20250113,143400,336511400,10590,10610,10610,10590,838
20250113,143300,327625710,10610,10610,10610,10610,0
20250113,143200,327625710,10610,10610,10610,10610,0
20250113,143100,327625710,10610,10610,10610,10610,0
20250113,143000,327625710,10610,10610,10610,10610,0
20250113,142900,327625710,10610,10620,10620,10610,110
20250113,142800,326457610,10620,10620,10620,10620,5
20250113,142700,326404510,10620,10620,10620,10620,2
20250113,142600,326383270,10610,10610,10610,10610,0
20250113,142500,326383270,10610,10630,10630,10610,968
20250113,142400,316107640,10630,10630,10630,10630,0
20250113,142300,316107640,10630,10630,10630,10630,43
20250113,142200,315650550,10630,10630,10630,10630,0
20250113,142100,315650550,10630,10630,10630,10630,54
20250113,142000,315076530,10630,10660,10660,10630,554
20250113,141900,309181760,10670,10670,10670,10670,6
20250113,141800,309117740,10670,10670,10670,10670,10
20250113,141700,309011040,10670,10670,10670,10670,0
20250113,141600,309011040,10670,10670,10670,10670,0
20250113,141500,309011040,10670,10670,10670,10670,30
20250113,141400,308690940,10670,10670,10670,10670,15
20250113,141300,308530890,10680,10680,10680,10680,0
20250113,141200,308530890,10680,10680,10680,10680,0
20250113,141100,308530890,10680,10680,10680,10680,0
20250113,141000,308530890,10680,10680,10680,10680,0
20250113,140900,308530890,10680,10680,10680,10680,0
20250113,140800,308530890,10680,10680,10680,10680,0
20250113,140700,308530890,10680,10680,10680,10680,100
20250113,140600,307462890,10690,10690,10690,10690,0
20250113,140500,307462890,10690,10690,10690,10690,40
20250113,140400,307035290,10690,10690,10690,10690,94
20250113,140300,306030430,10690,10690,10690,10690,0
20250113,140200,306030430,10690,10690,10690,10690,0
20250113,140100,306030430,10690,10690,10690,10690,0
20250113,140000,306030430,10690,10690,10690,10690,0
20250113,135900,306030430,10690,10690,10690,10690,0
20250113,135800,306030430,10690,10690,10690,10690,0
20250113,135700,306030430,10690,10690,10690,10690,0
20250113,135600,306030430,10690,10690,10690,10690,378
20250113,135500,301989610,10660,10660,10660,10660,0
20250113,135400,301989610,10660,10660,10660,10660,0
20250113,135300,301989610,10660,10680,10680,10660,200
20250113,135200,299856360,10690,10690,10690,10690,22
20250113,135100,299621180,10720,10710,10720,10710,110
20250113,135000,298442060,10720,10720,10720,10720,0
20250113,134900,298442060,10720,10720,10720,10720,200
20250113,134800,296298060,10670,10670,10670,10670,0
20250113,134700,296298060,10670,10670,10670,10670,0
20250113,134600,296298060,10670,10670,10670,10670,0
20250113,134500,296298060,10670,10670,10670,10670,0
20250113,134400,296298060,10670,10670,10670,10670,0
20250113,134300,296298060,10670,10670,10670,10670,0
20250113,134200,296298060,10670,10670,10670,10670,0
20250113,134100,296298060,10670,10670,10670,10670,1
20250113,134000,296287390,10670,10670,10670,10670,45
20250113,133900,295807240,10680,10680,10680,10680,0
20250113,133800,295807240,10680,10680,10680,10680,84
20250113,133700,294910120,10680,10700,10700,10680,31
20250113,133600,294578440,10740,10740,10740,10740,0
20250113,133500,294578440,10740,10710,10740,10710,21
20250113,133400,294353500,10680,10680,10680,10680,0
20250113,133300,294353500,10680,10680,10680,10680,0
20250113,133200,294353500,10680,10700,10700,10680,400
20250113,133100,290080020,10680,10680,10680,10680,0
20250113,133000,290080020,10680,10810,10810,10680,446
20250113,132900,285308450,10810,10810,10810,10810,0
20250113,132800,285308450,10810,10810,10810,10810,0
20250113,132700,285308450,10810,10810,10810,10810,10
20250113,132600,285200350,10810,10810,10810,10810,0
20250113,132500,285200350,10810,10790,10810,10790,70
20250113,132400,284444510,10800,10800,10800,10800,0
20250113,132300,284444510,10800,10800,10800,10800,0
20250113,132200,284444510,10800,10800,10800,10800,0
20250113,132100,284444510,10800,10740,10800,10740,250
20250113,132000,281745930,10700,10700,10700,10700,0
20250113,131900,281745930,10700,10720,10720,10700,74
20250113,131800,280953510,10700,10700,10700,10700,0
20250113,131700,280953510,10700,10700,10700,10700,0
20250113,131600,280953510,10700,10700,10700,10700,0
20250113,131500,280953510,10700,10700,10700,10700,0
20250113,131400,280953510,10700,10700,10700,10700,1
20250113,131300,280942810,10690,10690,10690,10690,0
20250113,131200,280942810,10690,10690,10690,10690,0
20250113,131100,280942810,10690,10690,10690,10690,0
20250113,131000,280942810,10690,10690,10690,10690,0
20250113,130900,280942810,10690,10690,10690,10690,0
20250113,130800,280942810,10690,10690,10690,10690,0
20250113,130700,280942810,10690,10690,10690,10690,0
20250113,130600,280942810,10690,10690,10690,10690,0
20250113,130500,280942810,10690,10690,10690,10690,0
20250113,130400,280942810,10690,10690,10690,10690,0
20250113,130300,280942810,10690,10690,10690,10690,0
20250113,130200,280942810,10690,10690,10690,10690,0
20250113,130100,280942810,10690,10690,10690,10690,0
20250113,130000,280942810,10690,10690,10690,10690,640
20250113,125900,274101210,10690,10690,10690,10690,0
20250113,125800,274101210,10690,10690,10690,10690,0
20250113,125700,274101210,10690,10690,10690,10690,0
20250113,125600,274101210,10690,10690,10690,10690,0
20250113,125500,274101210,10690,10750,10750,10690,30
20250113,125400,273779310,10750,10750,10750,10750,0
20250113,125300,273779310,10750,10750,10750,10750,320
20250113,125200,270339310,10750,10750,10750,10750,93
20250113,125100,269339560,10770,10770,10770,10770,0
20250113,125000,269339560,10770,10770,10770,10770,0
20250113,124900,269339560,10770,10770,10770,10770,0
20250113,124800,269339560,10770,10770,10770,10770,80
20250113,124700,268477960,10780,10780,10780,10780,0
20250113,124600,268477960,10780,10720,10780,10720,150
20250113,124500,266863270,10690,10690,10690,10690,20
20250113,124400,266649470,10680,10680,10680,10680,0
20250113,124300,266649470,10680,10680,10680,10680,0
20250113,124200,266649470,10680,10680,10680,10680,0
20250113,124100,266649470,10680,10680,10680,10680,0
20250113,124000,266649470,10680,10680,10680,10680,0
20250113,123900,266649470,10680,10720,10720,10680,204
20250113,123800,264468590,10700,10690,10700,10690,50
20250113,123700,263933790,10680,10680,10680,10680,0
20250113,123600,263933790,10680,10680,10680,10680,0
20250113,123500,263933790,10680,10680,10680,10680,20
20250113,123400,263720190,10700,10700,10700,10700,0
20250113,123300,263720190,10700,10700,10700,10700,0
20250113,123200,263720190,10700,10700,10700,10700,0
20250113,123100,263720190,10700,10700,10700,10700,0
20250113,123000,263720190,10700,10700,10700,10700,0
20250113,122900,263720190,10700,10700,10700,10700,0
20250113,122800,263720190,10700,10700,10700,10700,0
20250113,122700,263720190,10700,10700,10700,10700,0
20250113,122600,263720190,10700,10700,10700,10700,0
20250113,122500,263720190,10700,10700,10700,10700,20
20250113,122400,263506190,10700,10700,10700,10700,0
20250113,122300,263506190,10700,10700,10700,10700,90
20250113,122200,262543190,10650,10650,10650,10650,138
20250113,122100,261073490,10720,10720,10720,10720,0
20250113,122000,261073490,10720,10720,10720,10720,0
20250113,121900,261073490,10720,10720,10720,10720,0
20250113,121800,261073490,10720,10720,10720,10720,0
20250113,121700,261073490,10720,10720,10720,10720,0
20250113,121600,261073490,10720,10720,10720,10720,0
20250113,121500,261073490,10720,10710,10720,10710,120
20250113,121400,259787290,10720,10720,10720,10720,0
20250113,121300,259787290,10720,10720,10720,10720,10
20250113,121200,259680090,10720,10720,10720,10720,0
20250113,121100,259680090,10720,10720,10720,10720,1
20250113,121000,259669370,10650,10650,10650,10650,141
20250113,120900,258167720,10650,10650,10650,10650,0
20250113,120800,258167720,10650,10680,10680,10650,300
20250113,120700,254968590,10690,10690,10690,10690,1
20250113,120600,254957900,10760,10760,10760,10760,0
20250113,120500,254957900,10760,10760,10760,10760,20
20250113,120400,254742700,10770,10770,10770,10770,0
20250113,120300,254742700,10770,10770,10770,10770,0
20250113,120200,254742700,10770,10740,10770,10740,100
20250113,120100,253665790,10710,10660,10710,10660,95
20250113,120000,252648390,10700,10700,10700,10700,0
20250113,115900,252648390,10700,10700,10700,10700,85
20250113,115800,251738890,10690,10690,10690,10690,230
20250113,115700,249280190,10690,10690,10690,10690,0
20250113,115600,249280190,10690,10690,10690,10690,0
20250113,115500,249280190,10690,10690,10690,10690,20
20250113,115400,249066390,10700,10700,10700,10690,488
20250113,115300,243845090,10710,10710,10710,10710,0
20250113,115200,243845090,10710,10710,10710,10710,0
20250113,115100,243845090,10710,10700,10710,10700,10
20250113,115000,243738010,10710,10710,10710,10710,0
20250113,114900,243738010,10710,10700,10710,10700,183
20250113,114800,241778460,10670,10670,10670,10670,94
20250113,114700,240775480,10710,10710,10710,10710,0
20250113,114600,240775480,10710,10700,10710,10700,19
20250113,114500,240572090,10700,10700,10700,10700,20
20250113,114400,240358090,10750,10710,10750,10710,45
20250113,114300,239875580,10710,10710,10710,10710,2
20250113,114200,239854160,10710,10710,10710,10710,44
20250113,114100,239382920,10710,10710,10710,10710,1
20250113,114000,239372210,10690,10690,10690,10690,0
20250113,113900,239372210,10690,10670,10690,10670,76
20250113,113800,238561250,10670,10670,10670,10670,0
20250113,113700,238561250,10670,10670,10670,10670,15
20250113,113600,238401200,10670,10670,10670,10670,55
20250113,113500,237814350,10670,10670,10670,10670,1156
20250113,113400,225479830,10670,10670,10670,10670,0
20250113,113300,225479830,10670,10670,10670,10670,0
20250113,113200,225479830,10670,10670,10670,10670,0
20250113,113100,225479830,10670,10670,10670,10670,0
20250113,113000,225479830,10670,10670,10670,10670,0
20250113,112900,225479830,10670,10670,10670,10670,1
20250113,112800,225469160,10670,10670,10670,10670,0
20250113,112700,225469160,10670,10670,10670,10670,0
20250113,112600,225469160,10670,10670,10670,10670,18
20250113,112500,225277100,10670,10670,10670,10670,4
20250113,112400,225234420,10620,10620,10620,10620,0
20250113,112300,225234420,10620,10620,10620,10620,0
20250113,112200,225234420,10620,10630,10630,10620,46
20250113,112100,224745690,10630,10630,10630,10630,0
20250113,112000,224745690,10630,10630,10630,10630,0
20250113,111900,224745690,10630,10630,10630,10630,0
20250113,111800,224745690,10630,10630,10630,10630,1
20250113,111700,224735060,10620,10620,10620,10620,1279
20250113,111600,211152080,10650,10650,10650,10650,200
20250113,111500,209022080,10640,10660,10660,10630,1475
20250113,111400,193338270,10650,10650,10650,10650,0
20250113,111300,193338270,10650,10650,10650,10650,300
20250113,111200,190143270,10660,10660,10660,10660,0
20250113,111100,190143270,10660,10660,10660,10660,50
20250113,111000,189610270,10660,10660,10660,10660,100
20250113,110900,188544270,10660,10660,10660,10660,0
20250113,110800,188544270,10660,10660,10660,10660,0
20250113,110700,188544270,10660,10660,10660,10660,0
20250113,110600,188544270,10660,10660,10660,10660,24
20250113,110500,188288430,10660,10660,10660,10660,0
20250113,110400,188288430,10660,10660,10660,10660,0
20250113,110300,188288430,10660,10660,10660,10660,0
20250113,110200,188288430,10660,10660,10660,10660,101
20250113,110100,187211770,10660,10690,10690,10660,100
20250113,110000,186144880,10690,10690,10690,10690,0
20250113,105900,186144880,10690,10690,10690,10690,0
20250113,105800,186144880,10690,10690,10690,10690,0
20250113,105700,186144880,10690,10690,10690,10690,13
20250113,105600,186005910,10700,10700,10700,10700,764
20250113,105500,177831110,10700,10700,10700,10700,20
20250113,105400,177617110,10710,10710,10710,10710,0
20250113,105300,177617110,10710,10710,10710,10710,0
20250113,105200,177617110,10710,10710,10710,10710,300
20250113,105100,174404110,10710,10710,10710,10710,216
20250113,105000,172090750,10670,10670,10670,10670,100
20250113,104900,171023750,10670,10680,10680,10670,40
20250113,104800,170596790,10680,10680,10680,10680,0
20250113,104700,170596790,10680,10680,10680,10680,5
20250113,104600,170543390,10680,10680,10680,10680,0
20250113,104500,170543390,10680,10680,10680,10680,0
20250113,104400,170543390,10680,10690,10690,10680,3000
20250113,104300,138502210,10690,10690,10690,10690,0
20250113,104200,138502210,10690,10700,10730,10690,239
20250113,104100,135946500,10740,10740,10740,10740,1
20250113,104000,135935760,10730,10730,10730,10730,101
20250113,103900,134852030,10700,10700,10700,10700,50
20250113,103800,134317030,10700,10700,10700,10700,1
20250113,103700,134306330,10680,10680,10680,10680,0
20250113,103600,134306330,10680,10680,10680,10680,0
20250113,103500,134306330,10680,10720,10720,10680,106
20250113,103400,133173410,10720,10720,10720,10720,0
20250113,103300,133173410,10720,10700,10720,10700,131
20250113,103200,131770490,10680,10680,10680,10680,0
20250113,103100,131770490,10680,10680,10680,10680,0
20250113,103000,131770490,10680,10680,10680,10680,100
20250113,102900,130702490,10680,10680,10680,10680,0
20250113,102800,130702490,10680,10680,10680,10680,0
20250113,102700,130702490,10680,10690,10690,10680,50
20250113,102600,130168480,10740,10740,10740,10740,0
20250113,102500,130168480,10740,10740,10740,10740,20
20250113,102400,129953680,10750,10750,10750,10750,0
20250113,102300,129953680,10750,10750,10750,10750,0
20250113,102200,129953680,10750,10730,10750,10730,60
20250113,102100,129309330,10720,10720,10720,10720,0
20250113,102000,129309330,10720,10720,10720,10720,0
20250113,101900,129309330,10720,10720,10720,10720,0
20250113,101800,129309330,10720,10720,10720,10720,7
20250113,101700,129234290,10720,10720,10720,10720,14
20250113,101600,129084210,10720,10720,10720,10720,0
20250113,101500,129084210,10720,10720,10720,10720,0
20250113,101400,129084210,10720,10720,10720,10720,300
20250113,101300,125868210,10680,10680,10680,10680,300
20250113,101200,122664210,10680,10690,10690,10680,25
20250113,101100,122397200,10700,10700,10700,10700,0
20250113,101000,122397200,10700,10700,10700,10700,0
20250113,100900,122397200,10700,10700,10700,10700,0
20250113,100800,122397200,10700,10700,10700,10700,0
20250113,100700,122397200,10700,10700,10700,10700,0
20250113,100600,122397200,10700,10700,10700,10700,0
20250113,100500,122397200,10700,10700,10700,10700,22
20250113,100400,122161800,10700,10700,10700,10700,0
20250113,100300,122161800,10700,10700,10700,10700,25
20250113,100200,121894300,10720,10720,10720,10720,0
20250113,100100,121894300,10720,10720,10720,10720,0
20250113,100000,121894300,10720,10720,10720,10720,1
20250113,095900,121883580,10700,10700,10700,10700,0
20250113,095800,121883580,10700,10700,10700,10700,0
20250113,095700,121883580,10700,10700,10700,10700,3
20250113,095600,121851480,10740,10740,10740,10740,0
20250113,095500,121851480,10740,10730,10740,10700,20
20250113,095400,121636900,10740,10740,10740,10740,10
20250113,095300,121529500,10740,10740,10740,10740,0
20250113,095200,121529500,10740,10740,10740,10740,93
20250113,095100,120530680,10740,10740,10740,10740,0
20250113,095000,120530680,10740,10740,10740,10740,48
20250113,094900,120015160,10660,10660,10660,10660,1
20250113,094800,120004500,10740,10700,10740,10670,97
20250113,094700,118968120,10670,10670,10670,10670,0
20250113,094600,118968120,10670,10670,10670,10670,0
20250113,094500,118968120,10670,10670,10670,10670,0
20250113,094400,118968120,10670,10670,10670,10670,10
20250113,094300,118861420,10680,10680,10680,10680,50
20250113,094200,118327420,10680,10680,10680,10680,0
20250113,094100,118327420,10680,10680,10680,10680,1
20250113,094000,118316740,10680,10730,10730,10680,303
20250113,093900,115080520,10730,10720,10730,10690,110
20250113,093800,113903810,10710,10720,10730,10710,221
20250113,093700,111532890,10730,10730,10730,10730,1
20250113,093600,111522160,10720,10720,10720,10720,1
20250113,093500,111511440,10700,10680,10700,10680,56
20250113,093400,110912630,10640,10640,10640,10640,50
20250113,093300,110380630,10620,10620,10620,10620,0
20250113,093200,110380630,10620,10620,10620,10620,0
20250113,093100,110380630,10620,10620,10620,10620,0
20250113,093000,110380630,10620,10620,10620,10620,0
20250113,092900,110380630,10620,10620,10620,10620,0
20250113,092800,110380630,10620,10640,10640,10620,423
20250113,092700,105887580,10620,10670,10670,10620,200
20250113,092600,103759830,10680,10660,10680,10660,1172
20250113,092500,91255900,10630,10620,10640,10610,207
20250113,092400,89056650,10620,10650,10650,10620,2132
20250113,092300,66411710,10650,10660,10670,10650,136
20250113,092200,64962330,10660,10690,10690,10660,540
20250113,092100,59195550,10690,10710,10710,10690,572
20250113,092000,53072770,10710,10710,10710,10710,0
20250113,091900,53072770,10710,10710,10710,10710,0
20250113,091800,53072770,10710,10730,10730,10710,521
20250113,091700,47490240,10730,10730,10730,10730,117
20250113,091600,46234830,10730,10780,10780,10730,325
20250113,091500,42740280,10790,10790,10790,10790,6
20250113,091400,42675540,10780,10790,10790,10780,238
20250113,091300,40107900,10780,10780,10780,10780,0
20250113,091200,40107900,10780,10780,10780,10780,149
20250113,091100,38501680,10780,10780,10780,10780,0
20250113,091000,38501680,10780,10780,10780,10780,0
20250113,090900,38501680,10780,10780,10780,10780,0
20250113,090800,38501680,10780,10780,10780,10780,8
20250113,090700,38415440,10780,10780,10780,10780,420
20250113,090600,33887840,10780,10780,10780,10780,100
20250113,090500,32809840,10740,10750,10750,10740,100
20250113,090400,31735290,10730,10730,10730,10730,0
20250113,090300,31735290,10730,10750,10750,10720,176
20250113,090200,29847920,10720,10790,10790,10720,293
20250113,090100,26692400,10790,10790,10790,10790,10
20250113,090000,26584500,10790,10800,10800,10700,2430