KissMeData/089600/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,200200,158833750,14270,14270,14270,14270,23
20250108,200100,158833750,14270,14270,14270,14270,0
20250108,200000,158833750,14270,14270,14270,14270,0
20250108,195900,158833750,14270,14270,14270,14270,0
20250108,195800,158833750,14270,14270,14270,14270,0
20250108,195700,158833750,14270,14270,14270,14270,0
20250108,195600,158833750,14270,14270,14270,14270,0
20250108,195500,158833750,14270,14270,14270,14270,0
20250108,195400,158833750,14270,14270,14270,14270,0
20250108,195300,158833750,14270,14270,14270,14270,0
20250108,195200,158833750,14270,14270,14270,14270,0
20250108,195100,158833750,14270,14270,14270,14270,0
20250108,195000,158833750,14270,14270,14270,14270,0
20250108,194900,158833750,14270,14270,14270,14270,0
20250108,194800,158833750,14270,14270,14270,14270,0
20250108,194700,158833750,14270,14270,14270,14270,0
20250108,194600,158833750,14270,14270,14270,14270,0
20250108,194500,158833750,14270,14270,14270,14270,0
20250108,194400,158833750,14270,14270,14270,14270,0
20250108,194300,158833750,14270,14270,14270,14270,0
20250108,194200,158833750,14270,14270,14270,14270,0
20250108,194100,158833750,14270,14270,14270,14270,0
20250108,194000,158833750,14270,14270,14270,14270,0
20250108,193900,158833750,14270,14270,14270,14270,0
20250108,193800,158833750,14270,14270,14270,14270,0
20250108,193700,158833750,14270,14270,14270,14270,0
20250108,193600,158833750,14270,14270,14270,14270,0
20250108,193500,158833750,14270,14270,14270,14270,0
20250108,193400,158833750,14270,14270,14270,14270,0
20250108,193300,158833750,14270,14270,14270,14270,0
20250108,193200,158833750,14270,14270,14270,14270,23
20250108,193100,158833750,14270,14270,14270,14270,0
20250108,193000,158833750,14270,14270,14270,14270,0
20250108,192900,158833750,14270,14270,14270,14270,0
20250108,192800,158833750,14270,14270,14270,14270,0
20250108,192700,158833750,14270,14270,14270,14270,0
20250108,192600,158833750,14270,14270,14270,14270,0
20250108,192500,158833750,14270,14270,14270,14270,0
20250108,192400,158833750,14270,14270,14270,14270,0
20250108,192300,158833750,14270,14270,14270,14270,0
20250108,192200,158833750,14270,14270,14270,14270,0
20250108,192100,158833750,14270,14270,14270,14270,0
20250108,192000,158833750,14270,14270,14270,14270,0
20250108,191900,158833750,14270,14270,14270,14270,0
20250108,191800,158833750,14270,14270,14270,14270,0
20250108,191700,158833750,14270,14270,14270,14270,0
20250108,191600,158833750,14270,14270,14270,14270,0
20250108,191500,158833750,14270,14270,14270,14270,0
20250108,191400,158833750,14270,14270,14270,14270,0
20250108,191300,158833750,14270,14270,14270,14270,0
20250108,191200,158833750,14270,14270,14270,14270,0
20250108,191100,158833750,14270,14270,14270,14270,0
20250108,191000,158833750,14270,14270,14270,14270,0
20250108,190900,158833750,14270,14270,14270,14270,0
20250108,190800,158833750,14270,14270,14270,14270,0
20250108,190700,158833750,14270,14270,14270,14270,0
20250108,190600,158833750,14270,14270,14270,14270,0
20250108,190500,158833750,14270,14270,14270,14270,0
20250108,190400,158833750,14270,14270,14270,14270,0
20250108,190300,158833750,14270,14270,14270,14270,0
20250108,190200,158833750,14270,14270,14270,14270,23
20250108,190100,158833750,14270,14270,14270,14270,0
20250108,190000,158833750,14270,14270,14270,14270,0
20250108,185900,158833750,14270,14270,14270,14270,0
20250108,185800,158833750,14270,14270,14270,14270,0
20250108,185700,158833750,14270,14270,14270,14270,0
20250108,185600,158833750,14270,14270,14270,14270,0
20250108,185500,158833750,14270,14270,14270,14270,0
20250108,185400,158833750,14270,14270,14270,14270,0
20250108,185300,158833750,14270,14270,14270,14270,0
20250108,185200,158833750,14270,14270,14270,14270,0
20250108,185100,158833750,14270,14270,14270,14270,0
20250108,185000,158833750,14270,14270,14270,14270,0
20250108,184900,158833750,14270,14270,14270,14270,0
20250108,184800,158833750,14270,14270,14270,14270,0
20250108,184700,158833750,14270,14270,14270,14270,0
20250108,184600,158833750,14270,14270,14270,14270,0
20250108,184500,158833750,14270,14270,14270,14270,0
20250108,184400,158833750,14270,14270,14270,14270,0
20250108,184300,158833750,14270,14270,14270,14270,0
20250108,184200,158833750,14270,14270,14270,14270,0
20250108,184100,158833750,14270,14270,14270,14270,0
20250108,184000,158833750,14270,14270,14270,14270,0
20250108,183900,158833750,14270,14270,14270,14270,0
20250108,183800,158833750,14270,14270,14270,14270,0
20250108,183700,158833750,14270,14270,14270,14270,0
20250108,183600,158833750,14270,14270,14270,14270,0
20250108,183500,158833750,14270,14270,14270,14270,0
20250108,183400,158833750,14270,14270,14270,14270,0
20250108,183300,158833750,14270,14270,14270,14270,0
20250108,183200,158833750,14270,14270,14270,14270,23
20250108,183100,158833750,14270,14270,14270,14270,0
20250108,183000,158833750,14270,14270,14270,14270,0
20250108,182900,158833750,14270,14270,14270,14270,0
20250108,182800,158833750,14270,14270,14270,14270,0
20250108,182700,158833750,14270,14270,14270,14270,0
20250108,182600,158833750,14270,14270,14270,14270,0
20250108,182500,158833750,14270,14270,14270,14270,0
20250108,182400,158833750,14270,14270,14270,14270,0
20250108,182300,158833750,14270,14270,14270,14270,0
20250108,182200,158833750,14270,14270,14270,14270,0
20250108,182100,158833750,14270,14270,14270,14270,0
20250108,182000,158833750,14270,14270,14270,14270,0
20250108,181900,158833750,14270,14270,14270,14270,0
20250108,181800,158833750,14270,14270,14270,14270,0
20250108,181700,158833750,14270,14270,14270,14270,0
20250108,181600,158833750,14270,14270,14270,14270,0
20250108,181500,158833750,14270,14270,14270,14270,0
20250108,181400,158833750,14270,14270,14270,14270,0
20250108,181300,158833750,14270,14270,14270,14270,0
20250108,181200,158833750,14270,14270,14270,14270,0
20250108,181100,158833750,14270,14270,14270,14270,0
20250108,181000,158833750,14270,14270,14270,14270,0
20250108,180900,158833750,14270,14270,14270,14270,0
20250108,180800,158833750,14270,14270,14270,14270,0
20250108,180700,158833750,14270,14270,14270,14270,0
20250108,180600,158833750,14270,14270,14270,14270,0
20250108,180500,158833750,14270,14270,14270,14270,0
20250108,180400,158833750,14270,14270,14270,14270,0
20250108,180300,158833750,14270,14270,14270,14270,0
20250108,180200,158833750,14270,14270,14270,14270,23
20250108,180100,158833750,14270,14270,14270,14270,0
20250108,180000,158833750,14270,14270,14270,14270,0
20250108,175900,158833750,14270,14270,14270,14270,0
20250108,175800,158833750,14270,14270,14270,14270,0
20250108,175700,158833750,14270,14270,14270,14270,0
20250108,175600,158833750,14270,14270,14270,14270,0
20250108,175500,158833750,14270,14270,14270,14270,0
20250108,175400,158833750,14270,14270,14270,14270,0
20250108,175300,158833750,14270,14270,14270,14270,0
20250108,175200,158833750,14270,14270,14270,14270,0
20250108,175100,158833750,14270,14270,14270,14270,0
20250108,175000,158833750,14270,14270,14270,14270,0
20250108,174900,158833750,14270,14270,14270,14270,0
20250108,174800,158833750,14270,14270,14270,14270,0
20250108,174700,158833750,14270,14270,14270,14270,0
20250108,174600,158833750,14270,14270,14270,14270,0
20250108,174500,158833750,14270,14270,14270,14270,0
20250108,174400,158833750,14270,14270,14270,14270,0
20250108,174300,158833750,14270,14270,14270,14270,0
20250108,174200,158833750,14270,14270,14270,14270,0
20250108,174100,158833750,14270,14270,14270,14270,0
20250108,174000,158833750,14270,14270,14270,14270,0
20250108,173900,158833750,14270,14270,14270,14270,0
20250108,173800,158833750,14270,14270,14270,14270,0
20250108,173700,158833750,14270,14270,14270,14270,0
20250108,173600,158833750,14270,14270,14270,14270,0
20250108,173500,158833750,14270,14270,14270,14270,0
20250108,173400,158833750,14270,14270,14270,14270,0
20250108,173300,158833750,14270,14270,14270,14270,0
20250108,173200,158833750,14270,14270,14270,14270,23
20250108,173100,158833750,14270,14270,14270,14270,0
20250108,173000,158833750,14270,14270,14270,14270,0
20250108,172900,158833750,14270,14270,14270,14270,0
20250108,172800,158833750,14270,14270,14270,14270,0
20250108,172700,158833750,14270,14270,14270,14270,0
20250108,172600,158833750,14270,14270,14270,14270,0
20250108,172500,158833750,14270,14270,14270,14270,0
20250108,172400,158833750,14270,14270,14270,14270,0
20250108,172300,158833750,14270,14270,14270,14270,0
20250108,172200,158833750,14270,14270,14270,14270,0
20250108,172100,158833750,14270,14270,14270,14270,0
20250108,172000,158833750,14270,14270,14270,14270,0
20250108,171900,158833750,14270,14270,14270,14270,0
20250108,171800,158833750,14270,14270,14270,14270,0
20250108,171700,158833750,14270,14270,14270,14270,0
20250108,171600,158833750,14270,14270,14270,14270,0
20250108,171500,158833750,14270,14270,14270,14270,0
20250108,171400,158833750,14270,14270,14270,14270,0
20250108,171300,158833750,14270,14270,14270,14270,0
20250108,171200,158833750,14270,14270,14270,14270,0
20250108,171100,158833750,14270,14270,14270,14270,0
20250108,171000,158833750,14270,14270,14270,14270,0
20250108,170900,158833750,14270,14270,14270,14270,0
20250108,170800,158833750,14270,14270,14270,14270,0
20250108,170700,158833750,14270,14270,14270,14270,0
20250108,170600,158833750,14270,14270,14270,14270,0
20250108,170500,158833750,14270,14270,14270,14270,0
20250108,170400,158833750,14270,14270,14270,14270,0
20250108,170300,158833750,14270,14270,14270,14270,0
20250108,170200,158833750,14270,14270,14270,14270,23
20250108,170100,158833750,14270,14270,14270,14270,0
20250108,170000,158833750,14270,14270,14270,14270,0
20250108,165900,158833750,14270,14270,14270,14270,0
20250108,165800,158833750,14270,14270,14270,14270,0
20250108,165700,158833750,14270,14270,14270,14270,0
20250108,165600,158833750,14270,14270,14270,14270,0
20250108,165500,158833750,14270,14270,14270,14270,0
20250108,165400,158833750,14270,14270,14270,14270,0
20250108,165300,158833750,14270,14270,14270,14270,0
20250108,165200,158833750,14270,14270,14270,14270,0
20250108,165100,158833750,14270,14270,14270,14270,0
20250108,165000,158833750,14270,14270,14270,14270,0
20250108,164900,158833750,14270,14270,14270,14270,0
20250108,164800,158833750,14270,14270,14270,14270,0
20250108,164700,158833750,14270,14270,14270,14270,0
20250108,164600,158833750,14270,14270,14270,14270,0
20250108,164500,158833750,14270,14270,14270,14270,0
20250108,164400,158833750,14270,14270,14270,14270,0
20250108,164300,158833750,14270,14270,14270,14270,0
20250108,164200,158833750,14270,14270,14270,14270,0
20250108,164100,158833750,14270,14270,14270,14270,0
20250108,164000,158833750,14270,14270,14270,14270,0
20250108,163900,158833750,14270,14270,14270,14270,0
20250108,163800,158833750,14270,14270,14270,14270,0
20250108,163700,158833750,14270,14270,14270,14270,0
20250108,163600,158833750,14270,14270,14270,14270,0
20250108,163500,158833750,14270,14270,14270,14270,0
20250108,163400,158833750,14270,14270,14270,14270,0
20250108,163300,158833750,14270,14270,14270,14270,0
20250108,163200,158833750,14270,14270,14270,14270,23
20250108,163100,158833750,14270,14270,14270,14270,0
20250108,163000,158833750,14270,14270,14270,14270,0
20250108,162900,158833750,14270,14270,14270,14270,0
20250108,162800,158833750,14270,14270,14270,14270,0
20250108,162700,158833750,14270,14270,14270,14270,0
20250108,162600,158833750,14270,14270,14270,14270,0
20250108,162500,158833750,14270,14270,14270,14270,0
20250108,162400,158833750,14270,14270,14270,14270,0
20250108,162300,158833750,14270,14270,14270,14270,0
20250108,162200,158833750,14270,14270,14270,14270,0
20250108,162100,158833750,14270,14270,14270,14270,0
20250108,162000,158833750,14270,14270,14270,14270,0
20250108,161900,158833750,14270,14270,14270,14270,0
20250108,161800,158833750,14270,14270,14270,14270,0
20250108,161700,158833750,14270,14270,14270,14270,0
20250108,161600,158833750,14270,14270,14270,14270,0
20250108,161500,158833750,14270,14270,14270,14270,0
20250108,161400,158833750,14270,14270,14270,14270,0
20250108,161300,158833750,14270,14270,14270,14270,0
20250108,161200,158833750,14270,14270,14270,14270,0
20250108,161100,158833750,14270,14270,14270,14270,0
20250108,161000,158833750,14270,14270,14270,14270,0
20250108,160900,158833750,14270,14270,14270,14270,0
20250108,160800,158833750,14270,14270,14270,14270,0
20250108,160700,158833750,14270,14270,14270,14270,0
20250108,160600,158833750,14270,14270,14270,14270,0
20250108,160500,158833750,14270,14270,14270,14270,0
20250108,160400,158833750,14270,14270,14270,14270,0
20250108,160300,158833750,14270,14270,14270,14270,0
20250108,160200,158833750,14270,14270,14270,14270,23
20250108,160100,158833750,14270,14270,14270,14270,0
20250108,160000,158833750,14270,14270,14270,14270,0
20250108,155900,158833750,14270,14270,14270,14270,0
20250108,155800,158833750,14270,14270,14270,14270,0
20250108,155700,158833750,14270,14270,14270,14270,0
20250108,155600,158833750,14270,14270,14270,14270,0
20250108,155500,158833750,14270,14270,14270,14270,0
20250108,155400,158833750,14270,14270,14270,14270,0
20250108,155300,158833750,14270,14270,14270,14270,0
20250108,155200,158833750,14270,14270,14270,14270,0
20250108,155100,158833750,14270,14270,14270,14270,0
20250108,155000,158833750,14270,14270,14270,14270,0
20250108,154900,158833750,14270,14270,14270,14270,0
20250108,154800,158833750,14270,14270,14270,14270,0
20250108,154700,158833750,14270,14270,14270,14270,0
20250108,154600,158833750,14270,14270,14270,14270,0
20250108,154500,158833750,14270,14270,14270,14270,0
20250108,154400,158833750,14270,14270,14270,14270,0
20250108,154300,158833750,14270,14270,14270,14270,0
20250108,154200,158833750,14270,14270,14270,14270,0
20250108,154100,158833750,14270,14270,14270,14270,0
20250108,154000,158833750,14270,14270,14270,14270,0
20250108,153900,158833750,14270,14270,14270,14270,0
20250108,153800,158833750,14270,14270,14270,14270,0
20250108,153700,158833750,14270,14270,14270,14270,0
20250108,153600,158833750,14270,14270,14270,14270,0
20250108,153500,158833750,14270,14270,14270,14270,0
20250108,153400,158833750,14270,14270,14270,14270,0
20250108,153300,158833750,14270,14270,14270,14270,0
20250108,153200,158833750,14270,14270,14270,14270,23
20250108,153100,158833750,14270,14270,14270,14270,0
20250108,153000,158833750,14270,14270,14270,14270,23
20250108,152900,158505540,14290,14290,14290,14290,0
20250108,152800,158505540,14290,14290,14290,14290,0
20250108,152700,158505540,14290,14290,14290,14290,0
20250108,152600,158505540,14290,14290,14290,14290,0
20250108,152500,158505540,14290,14290,14290,14290,0
20250108,152400,158505540,14290,14290,14290,14290,0
20250108,152300,158505540,14290,14290,14290,14290,0
20250108,152200,158505540,14290,14290,14290,14290,0
20250108,152100,158505540,14290,14290,14290,14290,0
20250108,152000,158505540,14290,14290,14290,14290,0
20250108,151900,158505540,14290,14270,14290,14270,103
20250108,151800,157034240,14290,14280,14290,14280,17
20250108,151700,156791450,14270,14280,14280,14270,157
20250108,151600,154549760,14270,14270,14280,14270,60
20250108,151500,153693260,14280,14270,14280,14270,75
20250108,151400,152622570,14280,14270,14280,14270,23
20250108,151300,152294190,14270,14270,14270,14270,29
20250108,151200,151880360,14280,14280,14280,14280,3
20250108,151100,151837520,14270,14280,14280,14270,122
20250108,151000,150096410,14270,14270,14270,14270,2
20250108,150900,150067870,14270,14270,14270,14270,6
20250108,150800,149982250,14280,14280,14290,14280,127
20250108,150700,148168390,14280,14290,14290,14280,19
20250108,150600,147896900,14280,14280,14280,14280,2
20250108,150500,147868340,14290,14290,14290,14290,0
20250108,150400,147868340,14290,14290,14290,14290,14
20250108,150300,147668280,14280,14280,14280,14280,3
20250108,150200,147625440,14270,14270,14270,14270,7
20250108,150100,147525550,14270,14270,14270,14270,4
20250108,150000,147468470,14270,14270,14270,14270,2
20250108,145900,147439930,14280,14270,14280,14270,34
20250108,145800,146954480,14280,14280,14280,14280,0
20250108,145700,146954480,14280,14280,14280,14280,0
20250108,145600,146954480,14280,14270,14280,14270,21
20250108,145500,146654640,14270,14270,14270,14270,5
20250108,145400,146583290,14270,14270,14270,14270,2
20250108,145300,146554750,14270,14270,14280,14270,4
20250108,145200,146497660,14280,14270,14280,14270,22
20250108,145100,146183550,14270,14270,14270,14270,3
20250108,145000,146140740,14280,14280,14280,14280,0
20250108,144900,146140740,14280,14280,14280,14280,0
20250108,144800,146140740,14280,14270,14280,14270,19
20250108,144700,145869440,14270,14270,14270,14270,7
20250108,144600,145769550,14270,14270,14270,14270,5
20250108,144500,145698200,14270,14270,14270,14270,4
20250108,144400,145641120,14270,14280,14280,14270,19
20250108,144300,145369820,14280,14280,14280,14280,0
20250108,144200,145369820,14280,14280,14280,14280,1
20250108,144100,145355540,14280,14260,14280,14260,19
20250108,144000,145084290,14260,14260,14260,14260,2
20250108,143900,145055770,14260,14260,14260,14260,4
20250108,143800,144998730,14260,14260,14260,14260,10
20250108,143700,144856130,14260,14280,14280,14260,29
20250108,143600,144442050,14280,14280,14280,14280,3
20250108,143500,144399210,14280,14280,14280,14280,0
20250108,143400,144399210,14280,14270,14280,14270,17
20250108,143300,144156470,14260,14260,14260,14260,7
20250108,143200,144056650,14260,14260,14260,14260,6
20250108,143100,143971090,14260,14260,14260,14260,10
20250108,143000,143828490,14260,14260,14260,14260,5
20250108,142900,143757190,14260,14260,14290,14260,26
20250108,142800,143385820,14290,14290,14290,14290,0
20250108,142700,143385820,14290,14280,14290,14280,2
20250108,142600,143357250,14290,14270,14290,14270,6
20250108,142500,143271600,14270,14250,14290,14250,50
20250108,142400,142558090,14250,14280,14280,14250,202
20250108,142300,139675720,14290,14290,14290,14290,0
20250108,142200,139675720,14290,14280,14290,14280,24
20250108,142100,139332840,14280,14280,14280,14280,70
20250108,142000,138333240,14280,14270,14280,14270,14
20250108,141900,138133370,14260,14260,14260,14260,3
20250108,141800,138090590,14280,14250,14280,14250,5
20250108,141700,138019310,14250,14250,14280,14250,5
20250108,141600,137948020,14280,14280,14280,14280,0
20250108,141500,137948020,14280,14260,14280,14260,28
20250108,141400,137548720,14250,14280,14280,14250,9
20250108,141300,137420260,14280,14280,14280,14280,2
20250108,141200,137391700,14280,14290,14290,14280,27
20250108,141100,137006070,14290,14260,14290,14260,11
20250108,141000,136849140,14260,14250,14260,14250,72
20250108,140900,135822440,14260,14260,14260,14260,0
20250108,140800,135822440,14260,14260,14260,14260,3
20250108,140700,135779660,14270,14260,14270,14260,25
20250108,140600,135422930,14260,14260,14260,14260,6
20250108,140500,135337370,14260,14280,14290,14260,33
20250108,140400,134866180,14280,14290,14290,14280,23
20250108,140300,134537530,14280,14280,14280,14280,2
20250108,140200,134508970,14290,14290,14290,14290,0
20250108,140100,134508970,14290,14290,14290,14290,0
20250108,140000,134508970,14290,14290,14290,14290,0
20250108,135900,134508970,14290,14290,14290,14290,17
20250108,135800,134266040,14290,14290,14290,14290,0
20250108,135700,134266040,14290,14290,14290,14290,0
20250108,135600,134266040,14290,14290,14290,14290,20
20250108,135500,133980240,14290,14290,14290,14290,0
20250108,135400,133980240,14290,14290,14290,14290,0
20250108,135300,133980240,14290,14290,14290,14290,4
20250108,135200,133923080,14290,14290,14290,14290,20
20250108,135100,133637280,14290,14290,14290,14290,0
20250108,135000,133637280,14290,14290,14290,14290,0
20250108,134900,133637280,14290,14290,14290,14290,17
20250108,134800,133394350,14280,14280,14280,14280,13
20250108,134700,133208710,14280,14280,14280,14280,1
20250108,134600,133194430,14290,14290,14290,14290,0
20250108,134500,133194430,14290,14290,14290,14290,16
20250108,134400,132965790,14290,14290,14290,14290,0
20250108,134300,132965790,14290,14290,14290,14290,0
20250108,134200,132965790,14290,14290,14290,14290,0
20250108,134100,132965790,14290,14290,14290,14290,18
20250108,134000,132708570,14280,14280,14280,14280,10
20250108,133900,132565770,14290,14290,14290,14290,0
20250108,133800,132565770,14290,14290,14290,14290,0
20250108,133700,132565770,14290,14290,14290,14290,17
20250108,133600,132322840,14290,14290,14290,14290,3
20250108,133500,132279970,14290,14290,14290,14290,0
20250108,133400,132279970,14290,14280,14290,14280,15
20250108,133300,132065630,14270,14270,14270,14270,8
20250108,133200,131951470,14260,14260,14260,14260,0
20250108,133100,131951470,14260,14250,14260,14250,54
20250108,133000,131181460,14260,14260,14260,14260,17
20250108,132900,130939040,14280,14280,14280,14280,0
20250108,132800,130939040,14280,14280,14280,14280,0
20250108,132700,130939040,14280,14280,14280,14280,0
20250108,132600,130939040,14280,14280,14280,14280,74
20250108,132500,129882320,14280,14280,14280,14280,0
20250108,132400,129882320,14280,14280,14280,14280,2
20250108,132300,129853760,14290,14290,14290,14290,0
20250108,132200,129853760,14290,14290,14290,14290,16
20250108,132100,129625120,14290,14290,14290,14290,0
20250108,132000,129625120,14290,14290,14290,14290,28
20250108,131900,129225000,14290,14290,14290,14290,17
20250108,131800,128982070,14290,14290,14290,14290,0
20250108,131700,128982070,14290,14290,14290,14290,0
20250108,131600,128982070,14290,14290,14290,14290,0
20250108,131500,128982070,14290,14290,14290,14290,17
20250108,131400,128739140,14290,14290,14290,14290,0
20250108,131300,128739140,14290,14290,14290,14290,11
20250108,131200,128581950,14270,14260,14270,14260,10
20250108,131100,128439260,14250,14250,14250,14250,0
20250108,131000,128439260,14250,14250,14250,14250,0
20250108,130900,128439260,14250,14270,14270,14250,78
20250108,130800,127327560,14270,14270,14270,14270,17
20250108,130700,127084970,14250,14280,14280,14250,316
20250108,130600,122579390,14280,14280,14280,14280,22
20250108,130500,122265230,14290,14290,14290,14290,4
20250108,130400,122208070,14290,14290,14290,14290,19
20250108,130300,121936560,14290,14290,14290,14290,0
20250108,130200,121936560,14290,14290,14290,14290,10
20250108,130100,121793660,14290,14290,14290,14290,0
20250108,130000,121793660,14290,14290,14290,14290,16
20250108,125900,121565020,14290,14290,14290,14290,20
20250108,125800,121279220,14290,14290,14290,14290,0
20250108,125700,121279220,14290,14290,14290,14290,0
20250108,125600,121279220,14290,14290,14290,14290,17
20250108,125500,121036290,14290,14290,14290,14290,0
20250108,125400,121036290,14290,14290,14290,14290,0
20250108,125300,121036290,14290,14320,14340,14290,345
20250108,125200,116104420,14320,14320,14320,14320,0
20250108,125100,116104420,14320,14320,14320,14320,0
20250108,125000,116104420,14320,14320,14320,14320,0
20250108,124900,116104420,14320,14330,14340,14300,109
20250108,124800,114544920,14340,14340,14350,14300,6
20250108,124700,114458990,14300,14300,14350,14300,23
20250108,124600,114130030,14340,14350,14350,14300,3
20250108,124500,114087040,14340,14330,14340,14330,43
20250108,124400,113470430,14340,14340,14340,14340,165
20250108,124300,111104330,14340,14340,14340,14340,0
20250108,124200,111104330,14340,14340,14340,14340,7
20250108,124100,111003950,14330,14330,14330,14330,10
20250108,124000,110860650,14330,14330,14330,14330,0
20250108,123900,110860650,14330,14330,14330,14330,0
20250108,123800,110860650,14330,14330,14330,14330,47
20250108,123700,110187140,14330,14330,14330,14330,0
20250108,123600,110187140,14330,14330,14330,14330,0
20250108,123500,110187140,14330,14330,14330,14330,40
20250108,123400,109613940,14330,14330,14330,14330,17
20250108,123300,109370330,14330,14330,14330,14330,0
20250108,123200,109370330,14330,14330,14330,14330,0
20250108,123100,109370330,14330,14330,14330,14330,0
20250108,123000,109370330,14330,14330,14330,14330,16
20250108,122900,109141050,14350,14350,14350,14350,0
20250108,122800,109141050,14350,14350,14350,14350,0
20250108,122700,109141050,14350,14340,14350,14340,18
20250108,122600,108882920,14360,14360,14360,14360,0
20250108,122500,108882920,14360,14360,14360,14360,0
20250108,122400,108882920,14360,14360,14360,14360,0
20250108,122300,108882920,14360,14340,14360,14340,18
20250108,122200,108624780,14360,14360,14360,14360,0
20250108,122100,108624780,14360,14360,14360,14360,0
20250108,122000,108624780,14360,14360,14360,14360,0
20250108,121900,108624780,14360,14340,14360,14340,18
20250108,121800,108366320,14360,14360,14360,14360,17
20250108,121700,108122200,14360,14370,14370,14360,78
20250108,121600,107001740,14370,14370,14370,14370,34
20250108,121500,106513160,14360,14340,14360,14340,380
20250108,121400,101062800,14340,14340,14340,14340,0
20250108,121300,101062800,14340,14340,14340,14340,0
20250108,121200,101062800,14340,14340,14340,14340,16
20250108,121100,100833360,14340,14340,14340,14340,0
20250108,121000,100833360,14340,14340,14340,14340,0
20250108,120900,100833360,14340,14340,14340,14340,17
20250108,120800,100589580,14310,14310,14310,14310,0
20250108,120700,100589580,14310,14310,14310,14310,1
20250108,120600,100575270,14340,14340,14340,14340,0
20250108,120500,100575270,14340,14340,14340,14340,0
20250108,120400,100575270,14340,14340,14340,14340,17
20250108,120300,100331490,14340,14340,14340,14340,0
20250108,120200,100331490,14340,14340,14340,14340,0
20250108,120100,100331490,14340,14340,14340,14340,17
20250108,120000,100087710,14340,14340,14340,14340,0
20250108,115900,100087710,14340,14340,14340,14340,0
20250108,115800,100087710,14340,14340,14340,14340,0
20250108,115700,100087710,14340,14340,14340,14340,17
20250108,115600,99843930,14340,14340,14340,14340,1
20250108,115500,99829590,14320,14320,14320,14320,1
20250108,115400,99815270,14340,14340,14340,14340,4
20250108,115300,99757910,14330,14330,14330,14330,12
20250108,115200,99585950,14330,14330,14330,14330,0
20250108,115100,99585950,14330,14330,14330,14330,0
20250108,115000,99585950,14330,14330,14330,14330,52
20250108,114900,98840790,14330,14330,14330,14330,2
20250108,114800,98812130,14330,14330,14330,14330,0
20250108,114700,98812130,14330,14330,14330,14330,31
20250108,114600,98367900,14330,14330,14330,14330,16
20250108,114500,98138620,14330,14330,14330,14330,0
20250108,114400,98138620,14330,14330,14330,14330,27
20250108,114300,97751710,14330,14330,14330,14330,16
20250108,114200,97522430,14320,14320,14320,14320,0
20250108,114100,97522430,14320,14320,14320,14320,50
20250108,114000,96806430,14340,14340,14340,14340,0
20250108,113900,96806430,14340,14340,14340,14340,3
20250108,113800,96763410,14330,14330,14330,14330,17
20250108,113700,96519800,14330,14330,14330,14330,0
20250108,113600,96519800,14330,14330,14330,14330,4
20250108,113500,96462480,14320,14320,14320,14320,15
20250108,113400,96247680,14310,14310,14310,14310,0
20250108,113300,96247680,14310,14310,14310,14310,0
20250108,113200,96247680,14310,14310,14310,14310,35
20250108,113100,95746830,14320,14310,14320,14310,141
20250108,113000,93728700,14310,14310,14310,14310,37
20250108,112900,93199230,14320,14320,14320,14320,0
20250108,112800,93199230,14320,14320,14320,14320,29
20250108,112700,92783950,14320,14320,14320,14320,17
20250108,112600,92540510,14320,14320,14320,14320,0
20250108,112500,92540510,14320,14320,14320,14320,29
20250108,112400,92125230,14320,14320,14320,14320,17
20250108,112300,91881790,14320,14320,14320,14320,100
20250108,112200,90449790,14320,14320,14320,14320,0
20250108,112100,90449790,14320,14320,14320,14320,0
20250108,112000,90449790,14320,14320,14320,14320,16
20250108,111900,90220670,14310,14310,14310,14310,0
20250108,111800,90220670,14310,14310,14310,14310,100
20250108,111700,88789670,14320,14320,14320,14320,0
20250108,111600,88789670,14320,14320,14320,14320,17
20250108,111500,88546230,14320,14320,14320,14320,0
20250108,111400,88546230,14320,14320,14320,14320,0
20250108,111300,88546230,14320,14320,14320,14320,0
20250108,111200,88546230,14320,14320,14320,14320,17
20250108,111100,88302790,14320,14320,14320,14320,0
20250108,111000,88302790,14320,14320,14320,14320,3
20250108,110900,88259830,14320,14320,14320,14320,17
20250108,110800,88016390,14310,14310,14310,14310,0
20250108,110700,88016390,14310,14310,14310,14310,0
20250108,110600,88016390,14310,14310,14310,14310,43
20250108,110500,87401060,14300,14300,14300,14300,0
20250108,110400,87401060,14300,14330,14330,14300,419
20250108,110300,81409270,14340,14340,14340,14340,0
20250108,110200,81409270,14340,14330,14340,14330,135
20250108,110100,79473690,14320,14320,14320,14320,17
20250108,110000,79230250,14330,14330,14330,14330,0
20250108,105900,79230250,14330,14330,14330,14330,56
20250108,105800,78427770,14340,14340,14340,14340,17
20250108,105700,78183990,14340,14340,14340,14340,50
20250108,105600,77466990,14340,14340,14340,14340,0
20250108,105500,77466990,14340,14340,14340,14340,0
20250108,105400,77466990,14340,14340,14340,14340,17
20250108,105300,77223210,14330,14330,14330,14330,0
20250108,105200,77223210,14330,14330,14330,14330,119
20250108,105100,75517940,14320,14320,14320,14320,0
20250108,105000,75517940,14320,14320,14320,14320,81
20250108,104900,74358020,14290,14290,14290,14290,0
20250108,104800,74358020,14290,14290,14290,14290,0
20250108,104700,74358020,14290,14290,14290,14290,20
20250108,104600,74072220,14290,14290,14290,14290,36
20250108,104500,73557780,14270,14250,14270,14250,33
20250108,104400,73086960,14240,14230,14240,14230,2
20250108,104300,73058490,14220,14220,14220,14220,1
20250108,104200,73044270,14210,14210,14210,14210,0
20250108,104100,73044270,14210,14210,14210,14210,74
20250108,104000,71992730,14210,14210,14210,14210,60
20250108,103900,71140130,14210,14220,14220,14210,87
20250108,103800,69903280,14220,14210,14220,14210,118
20250108,103700,68225610,14220,14210,14220,14210,60
20250108,103600,67372720,14210,14210,14220,14210,128
20250108,103500,65553560,14230,14230,14240,14230,56
20250108,103400,64756600,14220,14200,14260,14200,115
20250108,103300,63123090,14200,14210,14220,14200,72
20250108,103200,62100150,14220,14200,14220,14200,157
20250108,103100,59870360,14200,14210,14210,14200,156
20250108,103000,57654780,14270,14210,14330,14210,24
20250108,102900,57312370,14200,14200,14200,14200,102
20250108,102800,55863970,14200,14210,14210,14200,103
20250108,102700,54401170,14200,14200,14210,14200,225
20250108,102600,51205870,14210,14250,14250,14210,226
20250108,102500,47988410,14250,14260,14260,14250,384
20250108,102400,42514410,14270,14310,14310,14270,85
20250108,102300,41300580,14320,14280,14320,14280,66
20250108,102200,40357920,14280,14330,14330,14280,59
20250108,102100,39514480,14310,14320,14330,14290,274
20250108,102000,35593770,14320,14320,14320,14320,6
20250108,101900,35507850,14310,14310,14310,14310,0
20250108,101800,35507850,14310,14310,14310,14310,1
20250108,101700,35493540,14320,14320,14320,14320,16
20250108,101600,35264420,14320,14320,14320,14320,0
20250108,101500,35264420,14320,14320,14320,14320,0
20250108,101400,35264420,14320,14320,14320,14320,17
20250108,101300,35020980,14310,14310,14310,14310,0
20250108,101200,35020980,14310,14310,14310,14310,9
20250108,101100,34892190,14320,14320,14320,14320,1
20250108,101000,34877870,14310,14310,14310,14310,16
20250108,100900,34648910,14300,14300,14300,14300,0
20250108,100800,34648910,14300,14300,14300,14300,0
20250108,100700,34648910,14300,14300,14310,14300,38
20250108,100600,34105160,14310,14310,14310,14300,19
20250108,100500,33833280,14300,14300,14300,14300,1
20250108,100400,33818980,14310,14310,14310,14310,0
20250108,100300,33818980,14310,14310,14310,14310,16
20250108,100200,33590020,14290,14290,14290,14290,31
20250108,100100,33147030,14310,14310,14310,14310,0
20250108,100000,33147030,14310,14310,14310,14310,0
20250108,095900,33147030,14310,14310,14310,14310,0
20250108,095800,33147030,14310,14310,14310,14310,98
20250108,095700,31744650,14310,14310,14310,14310,0
20250108,095600,31744650,14310,14310,14310,14310,20
20250108,095500,31458450,14310,14310,14310,14310,1
20250108,095400,31444140,14300,14300,14300,14300,5
20250108,095300,31372640,14310,14310,14310,14310,55
20250108,095200,30585590,14310,14310,14310,14310,17
20250108,095100,30342320,14310,14280,14310,14280,157
20250108,095000,28100330,14290,14310,14310,14290,102
20250108,094900,26641370,14310,14310,14310,14310,20
20250108,094800,26355170,14310,14310,14310,14310,0
20250108,094700,26355170,14310,14310,14310,14310,16
20250108,094600,26126210,14310,14290,14310,14290,1041
20250108,094500,11229880,14280,14270,14280,14270,4
20250108,094400,11172770,14280,14260,14280,14260,2
20250108,094300,11144230,14250,14240,14250,14240,2
20250108,094200,11115740,14270,14270,14270,14270,0
20250108,094100,11115740,14270,14270,14270,14270,0
20250108,094000,11115740,14270,14260,14280,14260,18
20250108,093900,10858730,14280,14280,14280,14280,1
20250108,093800,10844450,14260,14260,14260,14260,9
20250108,093700,10716110,14260,14260,14260,14260,8
20250108,093600,10602030,14230,14230,14230,14230,3
20250108,093500,10559340,14220,14220,14220,14220,0
20250108,093400,10559340,14220,14260,14270,14220,46
20250108,093300,9903490,14250,14220,14250,14220,3
20250108,093200,9860770,14240,14240,14240,14240,0
20250108,093100,9860770,14240,14240,14240,14240,0
20250108,093000,9860770,14240,14240,14240,14240,0
20250108,092900,9860770,14240,14220,14240,14220,17
20250108,092800,9618710,14230,14220,14250,14220,15
20250108,092700,9405010,14250,14250,14250,14250,11
20250108,092600,9248260,14240,14230,14240,14230,31
20250108,092500,8806830,14220,14220,14220,14220,3
20250108,092400,8764170,14210,14210,14210,14210,5
20250108,092300,8693120,14210,14210,14210,14210,1
20250108,092200,8678910,14210,14260,14260,14200,237
20250108,092100,5311610,14290,14290,14290,14290,17
20250108,092000,5068680,14300,14300,14300,14300,0
20250108,091900,5068680,14300,14300,14300,14300,0
20250108,091800,5068680,14300,14300,14300,14300,16
20250108,091700,4839880,14300,14300,14300,14300,0
20250108,091600,4839880,14300,14300,14300,14300,0
20250108,091500,4839880,14300,14260,14300,14210,37
20250108,091400,4312650,14290,14290,14290,14290,17
20250108,091300,4069720,14290,14280,14290,14280,7
20250108,091200,3969730,14280,14280,14280,14280,2
20250108,091100,3941170,14280,14290,14290,14280,19
20250108,091000,3669680,14170,14170,14170,14170,0
20250108,090900,3669680,14170,14170,14170,14170,0
20250108,090800,3669680,14170,14190,14190,14170,56
20250108,090700,2875780,14310,14310,14310,14310,0
20250108,090600,2875780,14310,14310,14310,14310,1
20250108,090500,2861470,14310,14310,14310,14310,0
20250108,090400,2861470,14310,14310,14310,14310,1
20250108,090300,2847160,14170,14170,14170,14170,100
20250108,090200,1430160,14160,14160,14160,14160,0
20250108,090100,1430160,14160,14160,14160,14160,0
20250108,090000,1430160,14160,14160,14160,14160,101