KissMeData/136540/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,202400,98411010,12250,12250,12250,12250,97
20250109,202300,98411010,12250,12250,12250,12250,0
20250109,202200,98411010,12250,12250,12250,12250,0
20250109,202100,98411010,12250,12250,12250,12250,0
20250109,202000,98411010,12250,12250,12250,12250,0
20250109,201900,98411010,12250,12250,12250,12250,0
20250109,201800,98411010,12250,12250,12250,12250,0
20250109,201700,98411010,12250,12250,12250,12250,0
20250109,201600,98411010,12250,12250,12250,12250,0
20250109,201500,98411010,12250,12250,12250,12250,0
20250109,201400,98411010,12250,12250,12250,12250,0
20250109,201300,98411010,12250,12250,12250,12250,0
20250109,201200,98411010,12250,12250,12250,12250,0
20250109,201100,98411010,12250,12250,12250,12250,0
20250109,201000,98411010,12250,12250,12250,12250,0
20250109,200900,98411010,12250,12250,12250,12250,0
20250109,200800,98411010,12250,12250,12250,12250,0
20250109,200700,98411010,12250,12250,12250,12250,0
20250109,200600,98411010,12250,12250,12250,12250,0
20250109,200500,98411010,12250,12250,12250,12250,0
20250109,200400,98411010,12250,12250,12250,12250,0
20250109,200300,98411010,12250,12250,12250,12250,0
20250109,200200,98411010,12250,12250,12250,12250,0
20250109,200100,98411010,12250,12250,12250,12250,0
20250109,200000,98411010,12250,12250,12250,12250,0
20250109,195900,98411010,12250,12250,12250,12250,0
20250109,195800,98411010,12250,12250,12250,12250,0
20250109,195700,98411010,12250,12250,12250,12250,0
20250109,195600,98411010,12250,12250,12250,12250,0
20250109,195500,98411010,12250,12250,12250,12250,0
20250109,195400,98411010,12250,12250,12250,12250,97
20250109,195300,98411010,12250,12250,12250,12250,0
20250109,195200,98411010,12250,12250,12250,12250,0
20250109,195100,98411010,12250,12250,12250,12250,0
20250109,195000,98411010,12250,12250,12250,12250,0
20250109,194900,98411010,12250,12250,12250,12250,0
20250109,194800,98411010,12250,12250,12250,12250,0
20250109,194700,98411010,12250,12250,12250,12250,0
20250109,194600,98411010,12250,12250,12250,12250,0
20250109,194500,98411010,12250,12250,12250,12250,0
20250109,194400,98411010,12250,12250,12250,12250,0
20250109,194300,98411010,12250,12250,12250,12250,0
20250109,194200,98411010,12250,12250,12250,12250,0
20250109,194100,98411010,12250,12250,12250,12250,0
20250109,194000,98411010,12250,12250,12250,12250,0
20250109,193900,98411010,12250,12250,12250,12250,0
20250109,193800,98411010,12250,12250,12250,12250,0
20250109,193700,98411010,12250,12250,12250,12250,0
20250109,193600,98411010,12250,12250,12250,12250,0
20250109,193500,98411010,12250,12250,12250,12250,0
20250109,193400,98411010,12250,12250,12250,12250,0
20250109,193300,98411010,12250,12250,12250,12250,0
20250109,193200,98411010,12250,12250,12250,12250,0
20250109,193100,98411010,12250,12250,12250,12250,0
20250109,193000,98411010,12250,12250,12250,12250,0
20250109,192900,98411010,12250,12250,12250,12250,0
20250109,192800,98411010,12250,12250,12250,12250,0
20250109,192700,98411010,12250,12250,12250,12250,0
20250109,192600,98411010,12250,12250,12250,12250,0
20250109,192500,98411010,12250,12250,12250,12250,0
20250109,192400,98411010,12250,12250,12250,12250,97
20250109,192300,98411010,12250,12250,12250,12250,0
20250109,192200,98411010,12250,12250,12250,12250,0
20250109,192100,98411010,12250,12250,12250,12250,0
20250109,192000,98411010,12250,12250,12250,12250,0
20250109,191900,98411010,12250,12250,12250,12250,0
20250109,191800,98411010,12250,12250,12250,12250,0
20250109,191700,98411010,12250,12250,12250,12250,0
20250109,191600,98411010,12250,12250,12250,12250,0
20250109,191500,98411010,12250,12250,12250,12250,0
20250109,191400,98411010,12250,12250,12250,12250,0
20250109,191300,98411010,12250,12250,12250,12250,0
20250109,191200,98411010,12250,12250,12250,12250,0
20250109,191100,98411010,12250,12250,12250,12250,0
20250109,191000,98411010,12250,12250,12250,12250,0
20250109,190900,98411010,12250,12250,12250,12250,0
20250109,190800,98411010,12250,12250,12250,12250,0
20250109,190700,98411010,12250,12250,12250,12250,0
20250109,190600,98411010,12250,12250,12250,12250,0
20250109,190500,98411010,12250,12250,12250,12250,0
20250109,190400,98411010,12250,12250,12250,12250,0
20250109,190300,98411010,12250,12250,12250,12250,0
20250109,190200,98411010,12250,12250,12250,12250,0
20250109,190100,98411010,12250,12250,12250,12250,0
20250109,190000,98411010,12250,12250,12250,12250,0
20250109,185900,98411010,12250,12250,12250,12250,0
20250109,185800,98411010,12250,12250,12250,12250,0
20250109,185700,98411010,12250,12250,12250,12250,0
20250109,185600,98411010,12250,12250,12250,12250,0
20250109,185500,98411010,12250,12250,12250,12250,0
20250109,185400,98411010,12250,12250,12250,12250,97
20250109,185300,98411010,12250,12250,12250,12250,0
20250109,185200,98411010,12250,12250,12250,12250,0
20250109,185100,98411010,12250,12250,12250,12250,0
20250109,185000,98411010,12250,12250,12250,12250,0
20250109,184900,98411010,12250,12250,12250,12250,0
20250109,184800,98411010,12250,12250,12250,12250,0
20250109,184700,98411010,12250,12250,12250,12250,0
20250109,184600,98411010,12250,12250,12250,12250,0
20250109,184500,98411010,12250,12250,12250,12250,0
20250109,184400,98411010,12250,12250,12250,12250,0
20250109,184300,98411010,12250,12250,12250,12250,0
20250109,184200,98411010,12250,12250,12250,12250,0
20250109,184100,98411010,12250,12250,12250,12250,0
20250109,184000,98411010,12250,12250,12250,12250,0
20250109,183900,98411010,12250,12250,12250,12250,0
20250109,183800,98411010,12250,12250,12250,12250,0
20250109,183700,98411010,12250,12250,12250,12250,0
20250109,183600,98411010,12250,12250,12250,12250,0
20250109,183500,98411010,12250,12250,12250,12250,0
20250109,183400,98411010,12250,12250,12250,12250,0
20250109,183300,98411010,12250,12250,12250,12250,0
20250109,183200,98411010,12250,12250,12250,12250,0
20250109,183100,98411010,12250,12250,12250,12250,0
20250109,183000,98411010,12250,12250,12250,12250,0
20250109,182900,98411010,12250,12250,12250,12250,0
20250109,182800,98411010,12250,12250,12250,12250,0
20250109,182700,98411010,12250,12250,12250,12250,0
20250109,182600,98411010,12250,12250,12250,12250,0
20250109,182500,98411010,12250,12250,12250,12250,0
20250109,182400,98411010,12250,12250,12250,12250,97
20250109,182300,98411010,12250,12250,12250,12250,0
20250109,182200,98411010,12250,12250,12250,12250,0
20250109,182100,98411010,12250,12250,12250,12250,0
20250109,182000,98411010,12250,12250,12250,12250,0
20250109,181900,98411010,12250,12250,12250,12250,0
20250109,181800,98411010,12250,12250,12250,12250,0
20250109,181700,98411010,12250,12250,12250,12250,0
20250109,181600,98411010,12250,12250,12250,12250,0
20250109,181500,98411010,12250,12250,12250,12250,0
20250109,181400,98411010,12250,12250,12250,12250,0
20250109,181300,98411010,12250,12250,12250,12250,0
20250109,181200,98411010,12250,12250,12250,12250,0
20250109,181100,98411010,12250,12250,12250,12250,0
20250109,181000,98411010,12250,12250,12250,12250,0
20250109,180900,98411010,12250,12250,12250,12250,0
20250109,180800,98411010,12250,12250,12250,12250,0
20250109,180700,98411010,12250,12250,12250,12250,0
20250109,180600,98411010,12250,12250,12250,12250,0
20250109,180500,98411010,12250,12250,12250,12250,0
20250109,180400,98411010,12250,12250,12250,12250,0
20250109,180300,98411010,12250,12250,12250,12250,0
20250109,180200,98411010,12250,12250,12250,12250,0
20250109,180100,98411010,12250,12250,12250,12250,0
20250109,180000,98411010,12250,12250,12250,12250,0
20250109,175900,98411010,12250,12250,12250,12250,0
20250109,175800,98411010,12250,12250,12250,12250,0
20250109,175700,98411010,12250,12250,12250,12250,0
20250109,175600,98411010,12250,12250,12250,12250,0
20250109,175500,98411010,12250,12250,12250,12250,0
20250109,175400,98411010,12250,12250,12250,12250,97
20250109,175300,98411010,12250,12250,12250,12250,0
20250109,175200,98411010,12250,12250,12250,12250,0
20250109,175100,98411010,12250,12250,12250,12250,0
20250109,175000,98411010,12250,12250,12250,12250,0
20250109,174900,98411010,12250,12250,12250,12250,0
20250109,174800,98411010,12250,12250,12250,12250,0
20250109,174700,98411010,12250,12250,12250,12250,0
20250109,174600,98411010,12250,12250,12250,12250,0
20250109,174500,98411010,12250,12250,12250,12250,0
20250109,174400,98411010,12250,12250,12250,12250,0
20250109,174300,98411010,12250,12250,12250,12250,0
20250109,174200,98411010,12250,12250,12250,12250,0
20250109,174100,98411010,12250,12250,12250,12250,0
20250109,174000,98411010,12250,12250,12250,12250,0
20250109,173900,98411010,12250,12250,12250,12250,0
20250109,173800,98411010,12250,12250,12250,12250,0
20250109,173700,98411010,12250,12250,12250,12250,0
20250109,173600,98411010,12250,12250,12250,12250,0
20250109,173500,98411010,12250,12250,12250,12250,0
20250109,173400,98411010,12250,12250,12250,12250,0
20250109,173300,98411010,12250,12250,12250,12250,0
20250109,173200,98411010,12250,12250,12250,12250,0
20250109,173100,98411010,12250,12250,12250,12250,0
20250109,173000,98411010,12250,12250,12250,12250,0
20250109,172900,98411010,12250,12250,12250,12250,0
20250109,172800,98411010,12250,12250,12250,12250,0
20250109,172700,98411010,12250,12250,12250,12250,0
20250109,172600,98411010,12250,12250,12250,12250,0
20250109,172500,98411010,12250,12250,12250,12250,0
20250109,172400,98411010,12250,12250,12250,12250,97
20250109,172300,98411010,12250,12250,12250,12250,0
20250109,172200,98411010,12250,12250,12250,12250,0
20250109,172100,98411010,12250,12250,12250,12250,0
20250109,172000,98411010,12250,12250,12250,12250,0
20250109,171900,98411010,12250,12250,12250,12250,0
20250109,171800,98411010,12250,12250,12250,12250,0
20250109,171700,98411010,12250,12250,12250,12250,0
20250109,171600,98411010,12250,12250,12250,12250,0
20250109,171500,98411010,12250,12250,12250,12250,0
20250109,171400,98411010,12250,12250,12250,12250,0
20250109,171300,98411010,12250,12250,12250,12250,0
20250109,171200,98411010,12250,12250,12250,12250,0
20250109,171100,98411010,12250,12250,12250,12250,0
20250109,171000,98411010,12250,12250,12250,12250,0
20250109,170900,98411010,12250,12250,12250,12250,0
20250109,170800,98411010,12250,12250,12250,12250,0
20250109,170700,98411010,12250,12250,12250,12250,0
20250109,170600,98411010,12250,12250,12250,12250,0
20250109,170500,98411010,12250,12250,12250,12250,0
20250109,170400,98411010,12250,12250,12250,12250,0
20250109,170300,98411010,12250,12250,12250,12250,0
20250109,170200,98411010,12250,12250,12250,12250,0
20250109,170100,98411010,12250,12250,12250,12250,0
20250109,170000,98411010,12250,12250,12250,12250,0
20250109,165900,98411010,12250,12250,12250,12250,0
20250109,165800,98411010,12250,12250,12250,12250,0
20250109,165700,98411010,12250,12250,12250,12250,0
20250109,165600,98411010,12250,12250,12250,12250,0
20250109,165500,98411010,12250,12250,12250,12250,0
20250109,165400,98411010,12250,12250,12250,12250,97
20250109,165300,98411010,12250,12250,12250,12250,0
20250109,165200,98411010,12250,12250,12250,12250,0
20250109,165100,98411010,12250,12250,12250,12250,0
20250109,165000,98411010,12250,12250,12250,12250,0
20250109,164900,98411010,12250,12250,12250,12250,0
20250109,164800,98411010,12250,12250,12250,12250,0
20250109,164700,98411010,12250,12250,12250,12250,0
20250109,164600,98411010,12250,12250,12250,12250,0
20250109,164500,98411010,12250,12250,12250,12250,0
20250109,164400,98411010,12250,12250,12250,12250,0
20250109,164300,98411010,12250,12250,12250,12250,0
20250109,164200,98411010,12250,12250,12250,12250,0
20250109,164100,98411010,12250,12250,12250,12250,0
20250109,164000,98411010,12250,12250,12250,12250,0
20250109,163900,98411010,12250,12250,12250,12250,0
20250109,163800,98411010,12250,12250,12250,12250,0
20250109,163700,98411010,12250,12250,12250,12250,0
20250109,163600,98411010,12250,12250,12250,12250,0
20250109,163500,98411010,12250,12250,12250,12250,0
20250109,163400,98411010,12250,12250,12250,12250,0
20250109,163300,98411010,12250,12250,12250,12250,0
20250109,163200,98411010,12250,12250,12250,12250,0
20250109,163100,98411010,12250,12250,12250,12250,0
20250109,163000,98411010,12250,12250,12250,12250,0
20250109,162900,98411010,12250,12250,12250,12250,0
20250109,162800,98411010,12250,12250,12250,12250,0
20250109,162700,98411010,12250,12250,12250,12250,0
20250109,162600,98411010,12250,12250,12250,12250,0
20250109,162500,98411010,12250,12250,12250,12250,0
20250109,162400,98411010,12250,12250,12250,12250,97
20250109,162300,98411010,12250,12250,12250,12250,0
20250109,162200,98411010,12250,12250,12250,12250,0
20250109,162100,98411010,12250,12250,12250,12250,0
20250109,162000,98411010,12250,12250,12250,12250,0
20250109,161900,98411010,12250,12250,12250,12250,0
20250109,161800,98411010,12250,12250,12250,12250,0
20250109,161700,98411010,12250,12250,12250,12250,0
20250109,161600,98411010,12250,12250,12250,12250,0
20250109,161500,98411010,12250,12250,12250,12250,0
20250109,161400,98411010,12250,12250,12250,12250,0
20250109,161300,98411010,12250,12250,12250,12250,0
20250109,161200,98411010,12250,12250,12250,12250,0
20250109,161100,98411010,12250,12250,12250,12250,0
20250109,161000,98411010,12250,12250,12250,12250,0
20250109,160900,98411010,12250,12250,12250,12250,0
20250109,160800,98411010,12250,12250,12250,12250,0
20250109,160700,98411010,12250,12250,12250,12250,0
20250109,160600,98411010,12250,12250,12250,12250,0
20250109,160500,98411010,12250,12250,12250,12250,0
20250109,160400,98411010,12250,12250,12250,12250,0
20250109,160300,98411010,12250,12250,12250,12250,0
20250109,160200,98411010,12250,12250,12250,12250,0
20250109,160100,98411010,12250,12250,12250,12250,0
20250109,160000,98411010,12250,12250,12250,12250,0
20250109,155900,98411010,12250,12250,12250,12250,0
20250109,155800,98411010,12250,12250,12250,12250,0
20250109,155700,98411010,12250,12250,12250,12250,0
20250109,155600,98411010,12250,12250,12250,12250,0
20250109,155500,98411010,12250,12250,12250,12250,0
20250109,155400,98411010,12250,12250,12250,12250,97
20250109,155300,98411010,12250,12250,12250,12250,0
20250109,155200,98411010,12250,12250,12250,12250,0
20250109,155100,98411010,12250,12250,12250,12250,0
20250109,155000,98411010,12250,12250,12250,12250,0
20250109,154900,98411010,12250,12250,12250,12250,0
20250109,154800,98411010,12250,12250,12250,12250,0
20250109,154700,98411010,12250,12250,12250,12250,0
20250109,154600,98411010,12250,12250,12250,12250,0
20250109,154500,98411010,12250,12250,12250,12250,0
20250109,154400,98411010,12250,12250,12250,12250,0
20250109,154300,98411010,12250,12250,12250,12250,0
20250109,154200,98411010,12250,12250,12250,12250,0
20250109,154100,98411010,12250,12250,12250,12250,0
20250109,154000,98411010,12250,12250,12250,12250,0
20250109,153900,98411010,12250,12250,12250,12250,0
20250109,153800,98411010,12250,12250,12250,12250,0
20250109,153700,98411010,12250,12250,12250,12250,0
20250109,153600,98411010,12250,12250,12250,12250,0
20250109,153500,98411010,12250,12250,12250,12250,0
20250109,153400,98411010,12250,12250,12250,12250,0
20250109,153300,98411010,12250,12250,12250,12250,0
20250109,153200,98411010,12250,12250,12250,12250,0
20250109,153100,98411010,12250,12250,12250,12250,0
20250109,153000,98411010,12250,12250,12250,12250,97
20250109,152900,97222760,12230,12230,12230,12230,0
20250109,152800,97222760,12230,12230,12230,12230,0
20250109,152700,97222760,12230,12230,12230,12230,0
20250109,152600,97222760,12230,12230,12230,12230,0
20250109,152500,97222760,12230,12230,12230,12230,0
20250109,152400,97222760,12230,12230,12230,12230,0
20250109,152300,97222760,12230,12230,12230,12230,0
20250109,152200,97222760,12230,12230,12230,12230,0
20250109,152100,97222760,12230,12230,12230,12230,0
20250109,152000,97222760,12230,12230,12230,12230,0
20250109,151900,97222760,12230,12230,12230,12230,0
20250109,151800,97222760,12230,12230,12230,12230,0
20250109,151700,97222760,12230,12200,12230,12190,24
20250109,151600,96929970,12240,12240,12240,12240,0
20250109,151500,96929970,12240,12190,12240,12190,28
20250109,151400,96588430,12230,12230,12230,12230,1
20250109,151300,96576200,12230,12180,12230,12180,27
20250109,151200,96247040,12230,12230,12230,12230,0
20250109,151100,96247040,12230,12190,12230,12180,142
20250109,151000,94516260,12230,12230,12230,12230,36
20250109,150900,94075980,12230,12190,12240,12190,22
20250109,150800,93807590,12230,12230,12230,12230,0
20250109,150700,93807590,12230,12190,12240,12190,23
20250109,150600,93526970,12240,12240,12240,12240,0
20250109,150500,93526970,12240,12190,12240,12190,154
20250109,150400,91648160,12230,12210,12230,12210,2
20250109,150300,91623720,12240,12190,12240,12190,24
20250109,150200,91330890,12240,12210,12240,12210,2
20250109,150100,91306440,12240,12200,12240,12200,28
20250109,150000,90964530,12240,12220,12240,12220,70
20250109,145900,90108830,12230,12220,12230,12210,24
20250109,145800,89815730,12230,12220,12230,12220,3
20250109,145700,89779060,12190,12190,12190,12190,21
20250109,145600,89523070,12190,12190,12190,12190,0
20250109,145500,89523070,12190,12210,12240,12190,26
20250109,145400,89205970,12220,12220,12220,12220,0
20250109,145300,89205970,12220,12220,12220,12220,0
20250109,145200,89205970,12220,12220,12220,12220,0
20250109,145100,89205970,12220,12220,12230,12220,144
20250109,145000,87446000,12230,12230,12230,12230,0
20250109,144900,87446000,12230,12230,12230,12230,1
20250109,144800,87433770,12210,12210,12230,12210,3
20250109,144700,87397120,12240,12200,12240,12200,23
20250109,144600,87116340,12240,12190,12240,12190,111
20250109,144500,85763080,12190,12190,12190,12190,15
20250109,144400,85580230,12200,12200,12200,12200,0
20250109,144300,85580230,12200,12190,12200,12190,24
20250109,144200,85287620,12240,12240,12240,12240,0
20250109,144100,85287620,12240,12240,12240,12240,0
20250109,144000,85287620,12240,12250,12250,12210,9
20250109,143900,85177540,12210,12210,12250,12200,25
20250109,143800,84872230,12230,12200,12230,12200,33
20250109,143700,84469590,12200,12200,12200,12200,3
20250109,143600,84432990,12200,12200,12200,12200,0
20250109,143500,84432990,12200,12200,12200,12200,15
20250109,143400,84249990,12210,12210,12210,12210,1
20250109,143300,84237780,12210,12210,12210,12200,30
20250109,143200,83871680,12240,12240,12240,12240,0
20250109,143100,83871680,12240,12240,12240,12240,0
20250109,143000,83871680,12240,12210,12240,12210,19
20250109,142900,83639570,12210,12200,12210,12200,20
20250109,142800,83395530,12240,12240,12240,12240,0
20250109,142700,83395530,12240,12240,12240,12240,1
20250109,142600,83383290,12220,12220,12220,12220,1
20250109,142500,83371070,12250,12210,12250,12210,13
20250109,142400,83212040,12250,12210,12250,12210,19
20250109,142300,82979970,12230,12230,12230,12230,0
20250109,142200,82979970,12230,12200,12250,12200,23
20250109,142100,82699130,12240,12240,12240,12240,0
20250109,142000,82699130,12240,12200,12250,12200,24
20250109,141900,82406000,12230,12210,12250,12210,3
20250109,141800,82369310,12250,12200,12250,12200,17
20250109,141700,82161760,12220,12210,12250,12210,3
20250109,141600,82125080,12250,12200,12250,12200,28
20250109,141500,81783330,12200,12200,12200,12200,0
20250109,141400,81783330,12200,12230,12230,12200,17
20250109,141300,81575870,12210,12210,12230,12210,3
20250109,141200,81539220,12230,12200,12230,12200,24
20250109,141100,81246260,12220,12220,12220,12220,0
20250109,141000,81246260,12220,12210,12250,12210,219
20250109,140900,78571900,12250,12250,12250,12250,0
20250109,140800,78571900,12250,12200,12250,12200,20
20250109,140700,78327700,12250,12200,12250,12200,19
20250109,140600,78095700,12200,12190,12200,12190,17
20250109,140500,77888440,12240,12240,12240,12240,0
20250109,140400,77888440,12240,12240,12240,12240,0
20250109,140300,77888440,12240,12200,12240,12200,47
20250109,140200,77314670,12200,12200,12200,12200,0
20250109,140100,77314670,12200,12200,12200,12200,0
20250109,140000,77314670,12200,12200,12210,12200,26
20250109,135900,76997430,12210,12210,12210,12210,0
20250109,135800,76997430,12210,12210,12210,12210,1
20250109,135700,76985220,12240,12240,12240,12240,0
20250109,135600,76985220,12240,12200,12240,12200,20
20250109,135500,76741060,12230,12230,12230,12230,0
20250109,135400,76741060,12230,12210,12250,12210,7
20250109,135300,76655470,12250,12200,12250,12200,19
20250109,135200,76423510,12220,12220,12220,12220,0
20250109,135100,76423510,12220,12210,12250,12210,5
20250109,135000,76362380,12250,12200,12250,12200,23
20250109,134900,76081520,12250,12250,12250,12250,0
20250109,134800,76081520,12250,12200,12250,12200,22
20250109,134700,75812920,12250,12250,12250,12250,0
20250109,134600,75812920,12250,12190,12250,12190,60
20250109,134500,75080980,12190,12190,12190,12190,0
20250109,134400,75080980,12190,12190,12190,12190,16
20250109,134300,74885940,12200,12200,12200,12200,0
20250109,134200,74885940,12200,12200,12200,12200,1
20250109,134100,74873740,12200,12200,12200,12200,0
20250109,134000,74873740,12200,12200,12200,12200,14
20250109,133900,74702940,12210,12210,12210,12210,0
20250109,133800,74702940,12210,12200,12210,12200,23
20250109,133700,74422290,12220,12220,12220,12220,0
20250109,133600,74422290,12220,12200,12220,12200,123
20250109,133500,72921390,12210,12210,12210,12210,0
20250109,133400,72921390,12210,12210,12210,12210,0
20250109,133300,72921390,12210,12210,12210,12210,7
20250109,133200,72835920,12210,12210,12210,12210,0
20250109,133100,72835920,12210,12210,12210,12210,25
20250109,133000,72530670,12210,12210,12210,12210,0
20250109,132900,72530670,12210,12210,12210,12210,16
20250109,132800,72335310,12220,12220,12220,12220,0
20250109,132700,72335310,12220,12210,12220,12210,21
20250109,132600,72078860,12250,12250,12250,12250,0
20250109,132500,72078860,12250,12250,12250,12250,0
20250109,132400,72078860,12250,12250,12250,12250,0
20250109,132300,72078860,12250,12210,12250,12210,22
20250109,132200,71810150,12220,12220,12220,12220,12
20250109,132100,71663510,12250,12250,12250,12250,0
20250109,132000,71663510,12250,12220,12250,12220,20
20250109,131900,71418990,12250,12250,12250,12250,0
20250109,131800,71418990,12250,12250,12250,12250,4
20250109,131700,71369990,12220,12210,12220,12210,37
20250109,131600,70918010,12220,12220,12220,12220,0
20250109,131500,70918010,12220,12220,12220,12220,13
20250109,131400,70759150,12230,12230,12230,12230,0
20250109,131300,70759150,12230,12220,12230,12220,20
20250109,131200,70514710,12230,12230,12230,12230,0
20250109,131100,70514710,12230,12220,12230,12220,21
20250109,131000,70258050,12230,12230,12230,12230,0
20250109,130900,70258050,12230,12220,12230,12220,19
20250109,130800,70025830,12230,12230,12230,12230,0
20250109,130700,70025830,12230,12230,12230,12230,1
20250109,130600,70013600,12260,12260,12260,12260,0
20250109,130500,70013600,12260,12260,12260,12260,0
20250109,130400,70013600,12260,12220,12260,12220,19
20250109,130300,69781260,12260,12210,12260,12210,50
20250109,130200,69169750,12210,12210,12210,12210,0
20250109,130100,69169750,12210,12210,12210,12210,0
20250109,130000,69169750,12210,12210,12210,12210,0
20250109,125900,69169750,12210,12210,12210,12210,23
20250109,125800,68888920,12210,12210,12210,12210,0
20250109,125700,68888920,12210,12210,12210,12210,3
20250109,125600,68852290,12210,12210,12210,12210,0
20250109,125500,68852290,12210,12210,12210,12210,14
20250109,125400,68681350,12220,12210,12220,12210,45
20250109,125300,68131850,12220,12210,12220,12210,21
20250109,125200,67875400,12250,12250,12250,12250,0
20250109,125100,67875400,12250,12250,12250,12250,0
20250109,125000,67875400,12250,12220,12250,12220,81
20250109,124900,66883630,12230,12230,12230,12230,0
20250109,124800,66883630,12230,12220,12250,12220,410
20250109,124700,61868750,12220,12210,12220,12210,19
20250109,124600,61636720,12230,12230,12230,12230,0
20250109,124500,61636720,12230,12230,12230,12230,0
20250109,124400,61636720,12230,12210,12230,12210,20
20250109,124300,61392460,12200,12200,12200,12200,15
20250109,124200,61209460,12230,12230,12230,12230,0
20250109,124100,61209460,12230,12230,12230,12230,0
20250109,124000,61209460,12230,12200,12230,12200,78
20250109,123900,60257680,12230,12230,12230,12230,0
20250109,123800,60257680,12230,12230,12230,12230,0
20250109,123700,60257680,12230,12230,12230,12230,0
20250109,123600,60257680,12230,12190,12230,12190,27
20250109,123500,59928410,12200,12200,12200,12200,0
20250109,123400,59928410,12200,12190,12200,12190,18
20250109,123300,59708950,12200,12190,12200,12190,37
20250109,123200,59257850,12200,12190,12200,12190,23
20250109,123100,58977400,12200,12200,12200,12200,0
20250109,123000,58977400,12200,12190,12200,12190,15
20250109,122900,58794540,12200,12200,12200,12200,1
20250109,122800,58782340,12190,12190,12190,12190,0
20250109,122700,58782340,12190,12190,12190,12190,0
20250109,122600,58782340,12190,12190,12190,12190,0
20250109,122500,58782340,12190,12190,12190,12190,0
20250109,122400,58782340,12190,12190,12190,12190,18
20250109,122300,58562920,12190,12190,12190,12190,0
20250109,122200,58562920,12190,12190,12190,12190,17
20250109,122100,58355690,12200,12200,12200,12200,0
20250109,122000,58355690,12200,12190,12200,12190,22
20250109,121900,58087470,12200,12200,12200,12200,2
20250109,121800,58063070,12200,12190,12200,12190,21
20250109,121700,57807040,12230,12230,12230,12230,0
20250109,121600,57807040,12230,12230,12230,12230,0
20250109,121500,57807040,12230,12200,12230,12200,12
20250109,121400,57660580,12200,12190,12200,12190,18
20250109,121300,57441120,12230,12230,12230,12230,0
20250109,121200,57441120,12230,12230,12230,12230,0
20250109,121100,57441120,12230,12190,12230,12190,125
20250109,121000,55916830,12200,12190,12200,12190,17
20250109,120900,55709570,12220,12220,12220,12220,0
20250109,120800,55709570,12220,12220,12220,12220,0
20250109,120700,55709570,12220,12220,12220,12220,0
20250109,120600,55709570,12220,12190,12220,12190,36
20250109,120500,55270520,12190,12190,12190,12190,163
20250109,120400,53283550,12200,12190,12200,12190,28
20250109,120300,52942110,12210,12210,12210,12210,0
20250109,120200,52942110,12210,12210,12210,12210,0
20250109,120100,52942110,12210,12210,12210,12210,0
20250109,120000,52942110,12210,12200,12210,12200,16
20250109,115900,52746900,12220,12220,12220,12220,0
20250109,115800,52746900,12220,12220,12220,12220,0
20250109,115700,52746900,12220,12200,12220,12200,9
20250109,115600,52637060,12200,12190,12200,12190,82
20250109,115500,51637320,12200,12200,12200,12200,0
20250109,115400,51637320,12200,12190,12200,12190,19
20250109,115300,51405670,12200,12200,12200,12200,5
20250109,115200,51344670,12190,12190,12190,12190,17
20250109,115100,51137440,12200,12190,12200,12190,22
20250109,115000,50869210,12230,12230,12230,12230,0
20250109,114900,50869210,12230,12230,12230,12230,0
20250109,114800,50869210,12230,12230,12230,12230,0
20250109,114700,50869210,12230,12230,12230,12230,0
20250109,114600,50869210,12230,12230,12230,12230,0
20250109,114500,50869210,12230,12190,12230,12190,147
20250109,114400,49076960,12230,12230,12230,12230,0
20250109,114300,49076960,12230,12200,12230,12200,23
20250109,114200,48796210,12230,12200,12230,12190,26
20250109,114100,48479010,12220,12220,12220,12220,0
20250109,114000,48479010,12220,12220,12220,12190,197
20250109,113900,46074540,12180,12200,12230,12180,512
20250109,113800,39836170,12200,12200,12200,12200,0
20250109,113700,39836170,12200,12200,12200,12200,24
20250109,113600,39543370,12200,12200,12200,12200,0
20250109,113500,39543370,12200,12200,12200,12200,14
20250109,113400,39372570,12210,12210,12210,12210,0
20250109,113300,39372570,12210,12200,12210,12200,19
20250109,113200,39140730,12250,12250,12250,12250,0
20250109,113100,39140730,12250,12250,12250,12250,0
20250109,113000,39140730,12250,12200,12250,12200,4
20250109,112900,39091860,12230,12200,12230,12200,27
20250109,112800,38762200,12220,12200,12220,12200,5
20250109,112700,38701180,12220,12210,12220,12200,23
20250109,112600,38420350,12210,12210,12220,12210,4
20250109,112500,38371500,12210,12210,12220,12210,30
20250109,112400,38005140,12210,12210,12220,12210,5
20250109,112300,37944080,12210,12220,12230,12210,17
20250109,112200,37736370,12260,12210,12260,12210,4
20250109,112100,37687460,12260,12220,12260,12220,19
20250109,112000,37455180,12260,12220,12260,12220,2
20250109,111900,37430700,12260,12210,12260,12210,20
20250109,111800,37186300,12260,12210,12260,12210,23
20250109,111700,36905220,12250,12250,12250,12250,0
20250109,111600,36905220,12250,12210,12250,12210,17
20250109,111500,36697530,12250,12210,12250,12210,20
20250109,111400,36453170,12250,12250,12250,12250,0
20250109,111300,36453170,12250,12250,12250,12250,0
20250109,111200,36453170,12250,12250,12250,12250,2
20250109,111100,36428670,12220,12220,12250,12210,24
20250109,111000,36135410,12250,12250,12250,12220,6
20250109,110900,36061950,12210,12210,12210,12210,14
20250109,110800,35891010,12240,12220,12250,12220,8
20250109,110700,35793130,12230,12210,12260,12210,26
20250109,110600,35475350,12240,12240,12240,12240,0
20250109,110500,35475350,12240,12240,12260,12240,3
20250109,110400,35438610,12220,12210,12260,12210,26
20250109,110300,35120810,12260,12220,12260,12220,21
20250109,110200,34864120,12220,12220,12220,12220,1
20250109,110100,34851900,12260,12220,12260,12220,18
20250109,110000,34631780,12210,12210,12210,12210,17
20250109,105900,34424210,12220,12220,12220,12220,0
20250109,105800,34424210,12220,12220,12220,12220,2
20250109,105700,34399770,12250,12250,12250,12250,0
20250109,105600,34399770,12250,12220,12260,12220,21
20250109,105500,34142990,12260,12260,12260,12260,0
20250109,105400,34142990,12260,12220,12260,12220,42
20250109,105300,33629420,12260,12260,12260,12260,0
20250109,105200,33629420,12260,12260,12260,12260,0
20250109,105100,33629420,12260,12250,12260,12220,7
20250109,105000,33543720,12220,12210,12270,12200,430
20250109,104900,28293420,12220,12220,12220,12220,0
20250109,104800,28293420,12220,12210,12220,12210,17
20250109,104700,28085820,12220,12220,12220,12220,0
20250109,104600,28085820,12220,12220,12220,12210,51
20250109,104500,27462980,12260,12260,12260,12260,0
20250109,104400,27462980,12260,12260,12260,12260,0
20250109,104300,27462980,12260,12220,12260,12220,9
20250109,104200,27352920,12220,12220,12220,12220,9
20250109,104100,27242940,12250,12220,12250,12220,5
20250109,104000,27181800,12260,12270,12270,12230,6
20250109,103900,27108280,12230,12270,12270,12230,15
20250109,103800,26924500,12230,12220,12270,12220,25
20250109,103700,26618650,12250,12230,12250,12230,20
20250109,103600,26373970,12250,12230,12250,12230,13
20250109,103500,26214960,12230,12230,12230,12230,1
20250109,103400,26202730,12250,12230,12250,12230,14
20250109,103300,26031440,12230,12230,12230,12230,0
20250109,103200,26031440,12230,12220,12230,12220,21
20250109,103100,25774780,12250,12250,12250,12250,0
20250109,103000,25774780,12250,12250,12250,12250,0
20250109,102900,25774780,12250,12250,12250,12250,0
20250109,102800,25774780,12250,12220,12250,12220,37
20250109,102700,25322240,12230,12230,12230,12230,3
20250109,102600,25285550,12240,12240,12240,12240,0
20250109,102500,25285550,12240,12240,12240,12240,0
20250109,102400,25285550,12240,12240,12250,12240,19
20250109,102300,25052970,12240,12240,12240,12240,1
20250109,102200,25040730,12250,12250,12250,12250,0
20250109,102100,25040730,12250,12250,12250,12250,0
20250109,102000,25040730,12250,12240,12250,12240,2
20250109,101900,25016240,12240,12240,12240,12240,0
20250109,101800,25016240,12240,12240,12240,12240,0
20250109,101700,25016240,12240,12240,12240,12240,0
20250109,101600,25016240,12240,12240,12240,12240,0
20250109,101500,25016240,12240,12240,12240,12240,0
20250109,101400,25016240,12240,12240,12240,12240,0
20250109,101300,25016240,12240,12240,12240,12240,0
20250109,101200,25016240,12240,12240,12240,12240,0
20250109,101100,25016240,12240,12240,12240,12240,0
20250109,101000,25016240,12240,12210,12240,12210,2
20250109,100900,24991790,12240,12240,12240,12240,0
20250109,100800,24991790,12240,12240,12240,12240,1
20250109,100700,24979550,12240,12220,12240,12220,15
20250109,100600,24796190,12240,12240,12240,12240,0
20250109,100500,24796190,12240,12220,12240,12220,60
20250109,100400,24062820,12230,12220,12230,12220,18
20250109,100300,23842790,12230,12220,12230,12220,9
20250109,100200,23732780,12230,12220,12240,12220,8
20250109,100100,23634950,12240,12220,12240,12220,2
20250109,100000,23610490,12240,12250,12250,12220,14
20250109,095900,23439220,12220,12250,12250,12220,5
20250109,095800,23378040,12220,12250,12250,12220,13
20250109,095700,23219000,12220,12220,12250,12220,13
20250109,095600,23059990,12250,12220,12250,12220,5
20250109,095500,22998810,12250,12200,12260,12200,108
20250109,095400,21680910,12250,12250,12250,12250,0
20250109,095300,21680910,12250,12250,12250,12250,0
20250109,095200,21680910,12250,12250,12250,12250,0
20250109,095100,21680910,12250,12250,12250,12250,0
20250109,095000,21680910,12250,12250,12250,12250,0
20250109,094900,21680910,12250,12250,12250,12250,0
20250109,094800,21680910,12250,12250,12250,12250,0
20250109,094700,21680910,12250,12270,12270,12230,4
20250109,094600,21631890,12230,12210,12280,12210,19
20250109,094500,21399300,12230,12200,12280,12200,294
20250109,094400,17807990,12200,12200,12200,12200,47
20250109,094300,17234590,12260,12220,12260,12220,25
20250109,094200,16928990,12250,12200,12250,12190,517
20250109,094100,10619940,12240,12240,12240,12240,0
20250109,094000,10619940,12240,12220,12250,12220,3
20250109,093900,10583230,12200,12250,12250,12200,15
20250109,093800,10399900,12220,12250,12250,12220,7
20250109,093700,10314240,12220,12250,12250,12220,8
20250109,093600,10216360,12220,12250,12250,12220,10
20250109,093500,10093990,12220,12250,12250,12220,12
20250109,093400,9947170,12220,12220,12250,12220,9
20250109,093300,9837040,12250,12220,12250,12220,16
20250109,093200,9641310,12250,12220,12250,12220,13
20250109,093100,9482210,12250,12220,12250,12220,11
20250109,093000,9347670,12240,12240,12240,12220,9
20250109,092900,9237570,12220,12220,12240,12220,8
20250109,092800,9139730,12240,12250,12250,12220,13
20250109,092700,8980740,12220,12220,12250,12220,9
20250109,092600,8870650,12250,12260,12260,12220,7
20250109,092500,8784950,12220,12220,12260,12220,13
20250109,092400,8625950,12250,12240,12250,12220,12
20250109,092300,8479170,12250,12240,12250,12220,14
20250109,092200,8307950,12260,12220,12260,12220,5
20250109,092100,8246810,12260,12260,12260,12260,0
20250109,092000,8246810,12260,12260,12260,12260,0
20250109,091900,8246810,12260,12220,12260,12220,10
20250109,091800,8124350,12250,12250,12250,12250,1
20250109,091700,8112100,12210,12210,12260,12210,11
20250109,091600,7977540,12260,12210,12260,12210,10
20250109,091500,7855140,12260,12260,12260,12210,14
20250109,091400,7683770,12210,12260,12260,12210,5
20250109,091300,7622570,12260,12250,12260,12200,36
20250109,091200,7181780,12250,12190,12260,12190,365
20250109,091100,2724190,12220,12230,12230,12200,18
20250109,091000,2504110,12230,12230,12230,12230,0
20250109,090900,2504110,12230,12190,12230,12190,25
20250109,090800,2199220,12190,12190,12190,12190,6
20250109,090700,2126080,12200,12170,12200,12160,71
20250109,090600,1261650,12210,12180,12210,12170,5
20250109,090500,1200750,12230,12230,12230,12230,0
20250109,090400,1200750,12230,12230,12230,12230,0
20250109,090300,1200750,12230,12180,12230,12180,3
20250109,090200,1164160,12190,12240,12240,12190,7
20250109,090100,1078780,12250,12200,12250,12200,2
20250109,090000,1054330,12250,12260,12260,12250,86