KissMeData/273640/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,210300,74150120,10830,10830,10830,10830,57
20250108,210200,74150120,10830,10830,10830,10830,0
20250108,210100,74150120,10830,10830,10830,10830,0
20250108,210000,74150120,10830,10830,10830,10830,0
20250108,205900,74150120,10830,10830,10830,10830,0
20250108,205800,74150120,10830,10830,10830,10830,0
20250108,205700,74150120,10830,10830,10830,10830,0
20250108,205600,74150120,10830,10830,10830,10830,0
20250108,205500,74150120,10830,10830,10830,10830,0
20250108,205400,74150120,10830,10830,10830,10830,0
20250108,205300,74150120,10830,10830,10830,10830,0
20250108,205200,74150120,10830,10830,10830,10830,0
20250108,205100,74150120,10830,10830,10830,10830,0
20250108,205000,74150120,10830,10830,10830,10830,0
20250108,204900,74150120,10830,10830,10830,10830,0
20250108,204800,74150120,10830,10830,10830,10830,0
20250108,204700,74150120,10830,10830,10830,10830,0
20250108,204600,74150120,10830,10830,10830,10830,0
20250108,204500,74150120,10830,10830,10830,10830,0
20250108,204400,74150120,10830,10830,10830,10830,0
20250108,204300,74150120,10830,10830,10830,10830,0
20250108,204200,74150120,10830,10830,10830,10830,0
20250108,204100,74150120,10830,10830,10830,10830,0
20250108,204000,74150120,10830,10830,10830,10830,0
20250108,203900,74150120,10830,10830,10830,10830,0
20250108,203800,74150120,10830,10830,10830,10830,0
20250108,203700,74150120,10830,10830,10830,10830,0
20250108,203600,74150120,10830,10830,10830,10830,0
20250108,203500,74150120,10830,10830,10830,10830,0
20250108,203400,74150120,10830,10830,10830,10830,0
20250108,203300,74150120,10830,10830,10830,10830,57
20250108,203200,74150120,10830,10830,10830,10830,0
20250108,203100,74150120,10830,10830,10830,10830,0
20250108,203000,74150120,10830,10830,10830,10830,0
20250108,202900,74150120,10830,10830,10830,10830,0
20250108,202800,74150120,10830,10830,10830,10830,0
20250108,202700,74150120,10830,10830,10830,10830,0
20250108,202600,74150120,10830,10830,10830,10830,0
20250108,202500,74150120,10830,10830,10830,10830,0
20250108,202400,74150120,10830,10830,10830,10830,0
20250108,202300,74150120,10830,10830,10830,10830,0
20250108,202200,74150120,10830,10830,10830,10830,0
20250108,202100,74150120,10830,10830,10830,10830,0
20250108,202000,74150120,10830,10830,10830,10830,0
20250108,201900,74150120,10830,10830,10830,10830,0
20250108,201800,74150120,10830,10830,10830,10830,0
20250108,201700,74150120,10830,10830,10830,10830,0
20250108,201600,74150120,10830,10830,10830,10830,0
20250108,201500,74150120,10830,10830,10830,10830,0
20250108,201400,74150120,10830,10830,10830,10830,0
20250108,201300,74150120,10830,10830,10830,10830,0
20250108,201200,74150120,10830,10830,10830,10830,0
20250108,201100,74150120,10830,10830,10830,10830,0
20250108,201000,74150120,10830,10830,10830,10830,0
20250108,200900,74150120,10830,10830,10830,10830,0
20250108,200800,74150120,10830,10830,10830,10830,0
20250108,200700,74150120,10830,10830,10830,10830,0
20250108,200600,74150120,10830,10830,10830,10830,0
20250108,200500,74150120,10830,10830,10830,10830,0
20250108,200400,74150120,10830,10830,10830,10830,0
20250108,200300,74150120,10830,10830,10830,10830,57
20250108,200200,74150120,10830,10830,10830,10830,0
20250108,200100,74150120,10830,10830,10830,10830,0
20250108,200000,74150120,10830,10830,10830,10830,0
20250108,195900,74150120,10830,10830,10830,10830,0
20250108,195800,74150120,10830,10830,10830,10830,0
20250108,195700,74150120,10830,10830,10830,10830,0
20250108,195600,74150120,10830,10830,10830,10830,0
20250108,195500,74150120,10830,10830,10830,10830,0
20250108,195400,74150120,10830,10830,10830,10830,0
20250108,195300,74150120,10830,10830,10830,10830,0
20250108,195200,74150120,10830,10830,10830,10830,0
20250108,195100,74150120,10830,10830,10830,10830,0
20250108,195000,74150120,10830,10830,10830,10830,0
20250108,194900,74150120,10830,10830,10830,10830,0
20250108,194800,74150120,10830,10830,10830,10830,0
20250108,194700,74150120,10830,10830,10830,10830,0
20250108,194600,74150120,10830,10830,10830,10830,0
20250108,194500,74150120,10830,10830,10830,10830,0
20250108,194400,74150120,10830,10830,10830,10830,0
20250108,194300,74150120,10830,10830,10830,10830,0
20250108,194200,74150120,10830,10830,10830,10830,0
20250108,194100,74150120,10830,10830,10830,10830,0
20250108,194000,74150120,10830,10830,10830,10830,0
20250108,193900,74150120,10830,10830,10830,10830,0
20250108,193800,74150120,10830,10830,10830,10830,0
20250108,193700,74150120,10830,10830,10830,10830,0
20250108,193600,74150120,10830,10830,10830,10830,0
20250108,193500,74150120,10830,10830,10830,10830,0
20250108,193400,74150120,10830,10830,10830,10830,0
20250108,193300,74150120,10830,10830,10830,10830,57
20250108,193200,74150120,10830,10830,10830,10830,0
20250108,193100,74150120,10830,10830,10830,10830,0
20250108,193000,74150120,10830,10830,10830,10830,0
20250108,192900,74150120,10830,10830,10830,10830,0
20250108,192800,74150120,10830,10830,10830,10830,0
20250108,192700,74150120,10830,10830,10830,10830,0
20250108,192600,74150120,10830,10830,10830,10830,0
20250108,192500,74150120,10830,10830,10830,10830,0
20250108,192400,74150120,10830,10830,10830,10830,0
20250108,192300,74150120,10830,10830,10830,10830,0
20250108,192200,74150120,10830,10830,10830,10830,0
20250108,192100,74150120,10830,10830,10830,10830,0
20250108,192000,74150120,10830,10830,10830,10830,0
20250108,191900,74150120,10830,10830,10830,10830,0
20250108,191800,74150120,10830,10830,10830,10830,0
20250108,191700,74150120,10830,10830,10830,10830,0
20250108,191600,74150120,10830,10830,10830,10830,0
20250108,191500,74150120,10830,10830,10830,10830,0
20250108,191400,74150120,10830,10830,10830,10830,0
20250108,191300,74150120,10830,10830,10830,10830,0
20250108,191200,74150120,10830,10830,10830,10830,0
20250108,191100,74150120,10830,10830,10830,10830,0
20250108,191000,74150120,10830,10830,10830,10830,0
20250108,190900,74150120,10830,10830,10830,10830,0
20250108,190800,74150120,10830,10830,10830,10830,0
20250108,190700,74150120,10830,10830,10830,10830,0
20250108,190600,74150120,10830,10830,10830,10830,0
20250108,190500,74150120,10830,10830,10830,10830,0
20250108,190400,74150120,10830,10830,10830,10830,0
20250108,190300,74150120,10830,10830,10830,10830,57
20250108,190200,74150120,10830,10830,10830,10830,0
20250108,190100,74150120,10830,10830,10830,10830,0
20250108,190000,74150120,10830,10830,10830,10830,0
20250108,185900,74150120,10830,10830,10830,10830,0
20250108,185800,74150120,10830,10830,10830,10830,0
20250108,185700,74150120,10830,10830,10830,10830,0
20250108,185600,74150120,10830,10830,10830,10830,0
20250108,185500,74150120,10830,10830,10830,10830,0
20250108,185400,74150120,10830,10830,10830,10830,0
20250108,185300,74150120,10830,10830,10830,10830,0
20250108,185200,74150120,10830,10830,10830,10830,0
20250108,185100,74150120,10830,10830,10830,10830,0
20250108,185000,74150120,10830,10830,10830,10830,0
20250108,184900,74150120,10830,10830,10830,10830,0
20250108,184800,74150120,10830,10830,10830,10830,0
20250108,184700,74150120,10830,10830,10830,10830,0
20250108,184600,74150120,10830,10830,10830,10830,0
20250108,184500,74150120,10830,10830,10830,10830,0
20250108,184400,74150120,10830,10830,10830,10830,0
20250108,184300,74150120,10830,10830,10830,10830,0
20250108,184200,74150120,10830,10830,10830,10830,0
20250108,184100,74150120,10830,10830,10830,10830,0
20250108,184000,74150120,10830,10830,10830,10830,0
20250108,183900,74150120,10830,10830,10830,10830,0
20250108,183800,74150120,10830,10830,10830,10830,0
20250108,183700,74150120,10830,10830,10830,10830,0
20250108,183600,74150120,10830,10830,10830,10830,0
20250108,183500,74150120,10830,10830,10830,10830,0
20250108,183400,74150120,10830,10830,10830,10830,0
20250108,183300,74150120,10830,10830,10830,10830,57
20250108,183200,74150120,10830,10830,10830,10830,0
20250108,183100,74150120,10830,10830,10830,10830,0
20250108,183000,74150120,10830,10830,10830,10830,0
20250108,182900,74150120,10830,10830,10830,10830,0
20250108,182800,74150120,10830,10830,10830,10830,0
20250108,182700,74150120,10830,10830,10830,10830,0
20250108,182600,74150120,10830,10830,10830,10830,0
20250108,182500,74150120,10830,10830,10830,10830,0
20250108,182400,74150120,10830,10830,10830,10830,0
20250108,182300,74150120,10830,10830,10830,10830,0
20250108,182200,74150120,10830,10830,10830,10830,0
20250108,182100,74150120,10830,10830,10830,10830,0
20250108,182000,74150120,10830,10830,10830,10830,0
20250108,181900,74150120,10830,10830,10830,10830,0
20250108,181800,74150120,10830,10830,10830,10830,0
20250108,181700,74150120,10830,10830,10830,10830,0
20250108,181600,74150120,10830,10830,10830,10830,0
20250108,181500,74150120,10830,10830,10830,10830,0
20250108,181400,74150120,10830,10830,10830,10830,0
20250108,181300,74150120,10830,10830,10830,10830,0
20250108,181200,74150120,10830,10830,10830,10830,0
20250108,181100,74150120,10830,10830,10830,10830,0
20250108,181000,74150120,10830,10830,10830,10830,0
20250108,180900,74150120,10830,10830,10830,10830,0
20250108,180800,74150120,10830,10830,10830,10830,0
20250108,180700,74150120,10830,10830,10830,10830,0
20250108,180600,74150120,10830,10830,10830,10830,0
20250108,180500,74150120,10830,10830,10830,10830,0
20250108,180400,74150120,10830,10830,10830,10830,0
20250108,180300,74150120,10830,10830,10830,10830,57
20250108,180200,74150120,10830,10830,10830,10830,0
20250108,180100,74150120,10830,10830,10830,10830,0
20250108,180000,74150120,10830,10830,10830,10830,0
20250108,175900,74150120,10830,10830,10830,10830,0
20250108,175800,74150120,10830,10830,10830,10830,0
20250108,175700,74150120,10830,10830,10830,10830,0
20250108,175600,74150120,10830,10830,10830,10830,0
20250108,175500,74150120,10830,10830,10830,10830,0
20250108,175400,74150120,10830,10830,10830,10830,0
20250108,175300,74150120,10830,10830,10830,10830,0
20250108,175200,74150120,10830,10830,10830,10830,0
20250108,175100,74150120,10830,10830,10830,10830,0
20250108,175000,74150120,10830,10830,10830,10830,0
20250108,174900,74150120,10830,10830,10830,10830,0
20250108,174800,74150120,10830,10830,10830,10830,0
20250108,174700,74150120,10830,10830,10830,10830,0
20250108,174600,74150120,10830,10830,10830,10830,0
20250108,174500,74150120,10830,10830,10830,10830,0
20250108,174400,74150120,10830,10830,10830,10830,0
20250108,174300,74150120,10830,10830,10830,10830,0
20250108,174200,74150120,10830,10830,10830,10830,0
20250108,174100,74150120,10830,10830,10830,10830,0
20250108,174000,74150120,10830,10830,10830,10830,0
20250108,173900,74150120,10830,10830,10830,10830,0
20250108,173800,74150120,10830,10830,10830,10830,0
20250108,173700,74150120,10830,10830,10830,10830,0
20250108,173600,74150120,10830,10830,10830,10830,0
20250108,173500,74150120,10830,10830,10830,10830,0
20250108,173400,74150120,10830,10830,10830,10830,0
20250108,173300,74150120,10830,10830,10830,10830,57
20250108,173200,74150120,10830,10830,10830,10830,0
20250108,173100,74150120,10830,10830,10830,10830,0
20250108,173000,74150120,10830,10830,10830,10830,0
20250108,172900,74150120,10830,10830,10830,10830,0
20250108,172800,74150120,10830,10830,10830,10830,0
20250108,172700,74150120,10830,10830,10830,10830,0
20250108,172600,74150120,10830,10830,10830,10830,0
20250108,172500,74150120,10830,10830,10830,10830,0
20250108,172400,74150120,10830,10830,10830,10830,0
20250108,172300,74150120,10830,10830,10830,10830,0
20250108,172200,74150120,10830,10830,10830,10830,0
20250108,172100,74150120,10830,10830,10830,10830,0
20250108,172000,74150120,10830,10830,10830,10830,0
20250108,171900,74150120,10830,10830,10830,10830,0
20250108,171800,74150120,10830,10830,10830,10830,0
20250108,171700,74150120,10830,10830,10830,10830,0
20250108,171600,74150120,10830,10830,10830,10830,0
20250108,171500,74150120,10830,10830,10830,10830,0
20250108,171400,74150120,10830,10830,10830,10830,0
20250108,171300,74150120,10830,10830,10830,10830,0
20250108,171200,74150120,10830,10830,10830,10830,0
20250108,171100,74150120,10830,10830,10830,10830,0
20250108,171000,74150120,10830,10830,10830,10830,0
20250108,170900,74150120,10830,10830,10830,10830,0
20250108,170800,74150120,10830,10830,10830,10830,0
20250108,170700,74150120,10830,10830,10830,10830,0
20250108,170600,74150120,10830,10830,10830,10830,0
20250108,170500,74150120,10830,10830,10830,10830,0
20250108,170400,74150120,10830,10830,10830,10830,0
20250108,170300,74150120,10830,10830,10830,10830,57
20250108,170200,74150120,10830,10830,10830,10830,0
20250108,170100,74150120,10830,10830,10830,10830,0
20250108,170000,74150120,10830,10830,10830,10830,0
20250108,165900,74150120,10830,10830,10830,10830,0
20250108,165800,74150120,10830,10830,10830,10830,0
20250108,165700,74150120,10830,10830,10830,10830,0
20250108,165600,74150120,10830,10830,10830,10830,0
20250108,165500,74150120,10830,10830,10830,10830,0
20250108,165400,74150120,10830,10830,10830,10830,0
20250108,165300,74150120,10830,10830,10830,10830,0
20250108,165200,74150120,10830,10830,10830,10830,0
20250108,165100,74150120,10830,10830,10830,10830,0
20250108,165000,74150120,10830,10830,10830,10830,0
20250108,164900,74150120,10830,10830,10830,10830,0
20250108,164800,74150120,10830,10830,10830,10830,0
20250108,164700,74150120,10830,10830,10830,10830,0
20250108,164600,74150120,10830,10830,10830,10830,0
20250108,164500,74150120,10830,10830,10830,10830,0
20250108,164400,74150120,10830,10830,10830,10830,0
20250108,164300,74150120,10830,10830,10830,10830,0
20250108,164200,74150120,10830,10830,10830,10830,0
20250108,164100,74150120,10830,10830,10830,10830,0
20250108,164000,74150120,10830,10830,10830,10830,0
20250108,163900,74150120,10830,10830,10830,10830,0
20250108,163800,74150120,10830,10830,10830,10830,0
20250108,163700,74150120,10830,10830,10830,10830,0
20250108,163600,74150120,10830,10830,10830,10830,0
20250108,163500,74150120,10830,10830,10830,10830,0
20250108,163400,74150120,10830,10830,10830,10830,0
20250108,163300,74150120,10830,10830,10830,10830,57
20250108,163200,74150120,10830,10830,10830,10830,0
20250108,163100,74150120,10830,10830,10830,10830,0
20250108,163000,74150120,10830,10830,10830,10830,0
20250108,162900,74150120,10830,10830,10830,10830,0
20250108,162800,74150120,10830,10830,10830,10830,0
20250108,162700,74150120,10830,10830,10830,10830,0
20250108,162600,74150120,10830,10830,10830,10830,0
20250108,162500,74150120,10830,10830,10830,10830,0
20250108,162400,74150120,10830,10830,10830,10830,0
20250108,162300,74150120,10830,10830,10830,10830,0
20250108,162200,74150120,10830,10830,10830,10830,0
20250108,162100,74150120,10830,10830,10830,10830,0
20250108,162000,74150120,10830,10830,10830,10830,0
20250108,161900,74150120,10830,10830,10830,10830,0
20250108,161800,74150120,10830,10830,10830,10830,0
20250108,161700,74150120,10830,10830,10830,10830,0
20250108,161600,74150120,10830,10830,10830,10830,0
20250108,161500,74150120,10830,10830,10830,10830,0
20250108,161400,74150120,10830,10830,10830,10830,0
20250108,161300,74150120,10830,10830,10830,10830,0
20250108,161200,74150120,10830,10830,10830,10830,0
20250108,161100,74150120,10830,10830,10830,10830,0
20250108,161000,74150120,10830,10830,10830,10830,0
20250108,160900,74150120,10830,10830,10830,10830,0
20250108,160800,74150120,10830,10830,10830,10830,0
20250108,160700,74150120,10830,10830,10830,10830,0
20250108,160600,74150120,10830,10830,10830,10830,0
20250108,160500,74150120,10830,10830,10830,10830,0
20250108,160400,74150120,10830,10830,10830,10830,0
20250108,160300,74150120,10830,10830,10830,10830,57
20250108,160200,74150120,10830,10830,10830,10830,0
20250108,160100,74150120,10830,10830,10830,10830,0
20250108,160000,74150120,10830,10830,10830,10830,0
20250108,155900,74150120,10830,10830,10830,10830,0
20250108,155800,74150120,10830,10830,10830,10830,0
20250108,155700,74150120,10830,10830,10830,10830,0
20250108,155600,74150120,10830,10830,10830,10830,0
20250108,155500,74150120,10830,10830,10830,10830,0
20250108,155400,74150120,10830,10830,10830,10830,0
20250108,155300,74150120,10830,10830,10830,10830,0
20250108,155200,74150120,10830,10830,10830,10830,0
20250108,155100,74150120,10830,10830,10830,10830,0
20250108,155000,74150120,10830,10830,10830,10830,0
20250108,154900,74150120,10830,10830,10830,10830,0
20250108,154800,74150120,10830,10830,10830,10830,0
20250108,154700,74150120,10830,10830,10830,10830,0
20250108,154600,74150120,10830,10830,10830,10830,0
20250108,154500,74150120,10830,10830,10830,10830,0
20250108,154400,74150120,10830,10830,10830,10830,0
20250108,154300,74150120,10830,10830,10830,10830,0
20250108,154200,74150120,10830,10830,10830,10830,0
20250108,154100,74150120,10830,10830,10830,10830,0
20250108,154000,74150120,10830,10830,10830,10830,0
20250108,153900,74150120,10830,10830,10830,10830,0
20250108,153800,74150120,10830,10830,10830,10830,0
20250108,153700,74150120,10830,10830,10830,10830,0
20250108,153600,74150120,10830,10830,10830,10830,0
20250108,153500,74150120,10830,10830,10830,10830,0
20250108,153400,74150120,10830,10830,10830,10830,0
20250108,153300,74150120,10830,10830,10830,10830,57
20250108,153200,74150120,10830,10830,10830,10830,0
20250108,153100,74150120,10830,10830,10830,10830,0
20250108,153000,74150120,10830,10830,10830,10830,57
20250108,152900,73532810,10830,10830,10830,10830,0
20250108,152800,73532810,10830,10830,10830,10830,0
20250108,152700,73532810,10830,10830,10830,10830,0
20250108,152600,73532810,10830,10830,10830,10830,0
20250108,152500,73532810,10830,10830,10830,10830,0
20250108,152400,73532810,10830,10830,10830,10830,0
20250108,152300,73532810,10830,10830,10830,10830,0
20250108,152200,73532810,10830,10830,10830,10830,0
20250108,152100,73532810,10830,10830,10830,10830,0
20250108,152000,73532810,10830,10830,10830,10830,0
20250108,151900,73532810,10830,10770,10830,10770,25
20250108,151800,73263020,10770,10770,10770,10770,0
20250108,151700,73263020,10770,10830,10830,10770,89
20250108,151600,72303020,10830,10830,10830,10830,0
20250108,151500,72303020,10830,10830,10830,10830,0
20250108,151400,72303020,10830,10830,10830,10830,5
20250108,151300,72248870,10800,10800,10800,10800,0
20250108,151200,72248870,10800,10800,10800,10800,0
20250108,151100,72248870,10800,10800,10800,10800,0
20250108,151000,72248870,10800,10800,10800,10800,131
20250108,150900,70834070,10810,10840,10840,10810,32
20250108,150800,70487970,10820,10820,10820,10820,40
20250108,150700,70055170,10850,10850,10850,10850,0
20250108,150600,70055170,10850,10850,10850,10850,0
20250108,150500,70055170,10850,10850,10850,10850,13
20250108,150400,69914120,10840,10840,10840,10840,0
20250108,150300,69914120,10840,10840,10840,10840,0
20250108,150200,69914120,10840,10840,10840,10840,0
20250108,150100,69914120,10840,10840,10840,10840,346
20250108,150000,66163480,10840,10840,10840,10840,0
20250108,145900,66163480,10840,10840,10840,10840,0
20250108,145800,66163480,10840,10840,10840,10840,10
20250108,145700,66055080,10840,10840,10840,10840,11
20250108,145600,65935840,10840,10840,10840,10840,0
20250108,145500,65935840,10840,10840,10840,10840,0
20250108,145400,65935840,10840,10840,10840,10840,10
20250108,145300,65827440,10840,10840,10840,10840,12
20250108,145200,65697360,10830,10830,10830,10830,11
20250108,145100,65578230,10840,10840,10840,10840,0
20250108,145000,65578230,10840,10840,10840,10840,0
20250108,144900,65578230,10840,10840,10840,10840,0
20250108,144800,65578230,10840,10840,10840,10840,1
20250108,144700,65567390,10830,10830,10830,10830,0
20250108,144600,65567390,10830,10830,10830,10830,17
20250108,144500,65383280,10820,10820,10820,10820,1
20250108,144400,65372460,10820,10820,10820,10820,10
20250108,144300,65264260,10820,10820,10820,10820,0
20250108,144200,65264260,10820,10820,10820,10820,0
20250108,144100,65264260,10820,10820,10820,10820,33
20250108,144000,64907200,10820,10830,10830,10820,27
20250108,143900,64615010,10830,10830,10830,10830,30
20250108,143800,64290110,10840,10840,10840,10840,0
20250108,143700,64290110,10840,10840,10840,10840,37
20250108,143600,63889030,10850,10850,10850,10850,0
20250108,143500,63889030,10850,10850,10850,10850,0
20250108,143400,63889030,10850,10850,10850,10850,0
20250108,143300,63889030,10850,10850,10850,10850,0
20250108,143200,63889030,10850,10850,10850,10850,1
20250108,143100,63878180,10850,10850,10850,10850,5
20250108,143000,63823930,10850,10850,10850,10850,0
20250108,142900,63823930,10850,10850,10850,10850,2
20250108,142800,63802230,10850,10850,10850,10850,0
20250108,142700,63802230,10850,10850,10850,10850,0
20250108,142600,63802230,10850,10850,10850,10850,0
20250108,142500,63802230,10850,10850,10850,10850,0
20250108,142400,63802230,10850,10850,10850,10850,0
20250108,142300,63802230,10850,10850,10850,10850,3
20250108,142200,63769680,10800,10800,10800,10800,0
20250108,142100,63769680,10800,10800,10800,10800,0
20250108,142000,63769680,10800,10800,10800,10800,10
20250108,141900,63661680,10850,10850,10850,10850,10
20250108,141800,63553180,10850,10850,10850,10850,10
20250108,141700,63444680,10850,10850,10850,10850,0
20250108,141600,63444680,10850,10850,10850,10850,0
20250108,141500,63444680,10850,10850,10850,10850,0
20250108,141400,63444680,10850,10850,10850,10850,0
20250108,141300,63444680,10850,10850,10850,10850,0
20250108,141200,63444680,10850,10850,10850,10850,0
20250108,141100,63444680,10850,10850,10850,10850,0
20250108,141000,63444680,10850,10850,10850,10850,8
20250108,140900,63357880,10850,10850,10850,10850,0
20250108,140800,63357880,10850,10850,10850,10850,0
20250108,140700,63357880,10850,10850,10850,10850,0
20250108,140600,63357880,10850,10830,10850,10830,10
20250108,140500,63249480,10830,10830,10830,10830,0
20250108,140400,63249480,10830,10830,10830,10830,0
20250108,140300,63249480,10830,10830,10830,10830,50
20250108,140200,62707980,10800,10800,10800,10800,0
20250108,140100,62707980,10800,10800,10800,10800,18
20250108,140000,62513580,10790,10770,10790,10770,620
20250108,135900,55827630,10760,10760,10760,10760,140
20250108,135800,54321230,10760,10760,10760,10760,0
20250108,135700,54321230,10760,10760,10760,10760,78
20250108,135600,53481950,10760,10760,10760,10760,259
20250108,135500,50695110,10740,10740,10740,10740,0
20250108,135400,50695110,10740,10740,10740,10740,0
20250108,135300,50695110,10740,10740,10740,10740,0
20250108,135200,50695110,10740,10740,10740,10740,0
20250108,135100,50695110,10740,10740,10740,10740,0
20250108,135000,50695110,10740,10740,10740,10740,20
20250108,134900,50480310,10760,10760,10760,10760,100
20250108,134800,49404310,10760,10760,10760,10760,0
20250108,134700,49404310,10760,10760,10760,10760,0
20250108,134600,49404310,10760,10740,10760,10740,407
20250108,134500,45029140,10740,10740,10740,10740,0
20250108,134400,45029140,10740,10740,10740,10740,0
20250108,134300,45029140,10740,10740,10740,10740,0
20250108,134200,45029140,10740,10740,10740,10740,0
20250108,134100,45029140,10740,10740,10740,10740,1
20250108,134000,45018400,10740,10740,10740,10740,0
20250108,133900,45018400,10740,10740,10740,10740,0
20250108,133800,45018400,10740,10740,10740,10740,0
20250108,133700,45018400,10740,10740,10740,10740,21
20250108,133600,44792860,10750,10740,10750,10740,25
20250108,133500,44524250,10740,10740,10740,10740,0
20250108,133400,44524250,10740,10740,10740,10740,6
20250108,133300,44459810,10750,10750,10750,10750,0
20250108,133200,44459810,10750,10750,10750,10750,0
20250108,133100,44459810,10750,10750,10750,10750,0
20250108,133000,44459810,10750,10750,10750,10750,0
20250108,132900,44459810,10750,10750,10750,10750,0
20250108,132800,44459810,10750,10750,10750,10750,0
20250108,132700,44459810,10750,10750,10750,10750,0
20250108,132600,44459810,10750,10750,10750,10750,0
20250108,132500,44459810,10750,10750,10750,10750,0
20250108,132400,44459810,10750,10750,10750,10750,0
20250108,132300,44459810,10750,10750,10750,10750,0
20250108,132200,44459810,10750,10750,10750,10750,0
20250108,132100,44459810,10750,10750,10750,10750,0
20250108,132000,44459810,10750,10750,10750,10750,0
20250108,131900,44459810,10750,10750,10750,10750,0
20250108,131800,44459810,10750,10750,10750,10750,0
20250108,131700,44459810,10750,10750,10750,10750,0
20250108,131600,44459810,10750,10750,10750,10750,160
20250108,131500,42739810,10750,10750,10750,10750,0
20250108,131400,42739810,10750,10750,10750,10750,0
20250108,131300,42739810,10750,10750,10750,10750,0
20250108,131200,42739810,10750,10750,10750,10750,1
20250108,131100,42729060,10760,10760,10760,10760,0
20250108,131000,42729060,10760,10760,10760,10760,0
20250108,130900,42729060,10760,10760,10760,10760,0
20250108,130800,42729060,10760,10760,10760,10760,0
20250108,130700,42729060,10760,10760,10760,10760,0
20250108,130600,42729060,10760,10760,10760,10760,0
20250108,130500,42729060,10760,10760,10760,10760,0
20250108,130400,42729060,10760,10760,10760,10760,0
20250108,130300,42729060,10760,10760,10760,10760,0
20250108,130200,42729060,10760,10760,10760,10760,0
20250108,130100,42729060,10760,10760,10760,10760,0
20250108,130000,42729060,10760,10760,10760,10760,0
20250108,125900,42729060,10760,10760,10760,10760,0
20250108,125800,42729060,10760,10760,10760,10760,0
20250108,125700,42729060,10760,10760,10760,10760,0
20250108,125600,42729060,10760,10760,10760,10760,0
20250108,125500,42729060,10760,10760,10760,10760,0
20250108,125400,42729060,10760,10760,10760,10760,0
20250108,125300,42729060,10760,10760,10760,10760,0
20250108,125200,42729060,10760,10760,10760,10760,0
20250108,125100,42729060,10760,10760,10760,10760,0
20250108,125000,42729060,10760,10760,10760,10760,0
20250108,124900,42729060,10760,10760,10760,10760,0
20250108,124800,42729060,10760,10760,10760,10760,0
20250108,124700,42729060,10760,10760,10760,10760,0
20250108,124600,42729060,10760,10760,10760,10760,0
20250108,124500,42729060,10760,10760,10760,10760,0
20250108,124400,42729060,10760,10760,10760,10760,0
20250108,124300,42729060,10760,10760,10760,10760,0
20250108,124200,42729060,10760,10760,10760,10760,0
20250108,124100,42729060,10760,10760,10760,10760,0
20250108,124000,42729060,10760,10760,10760,10760,0
20250108,123900,42729060,10760,10760,10760,10760,0
20250108,123800,42729060,10760,10760,10760,10760,0
20250108,123700,42729060,10760,10760,10760,10760,0
20250108,123600,42729060,10760,10760,10760,10760,0
20250108,123500,42729060,10760,10760,10760,10760,0
20250108,123400,42729060,10760,10760,10760,10760,0
20250108,123300,42729060,10760,10760,10760,10760,0
20250108,123200,42729060,10760,10760,10760,10760,0
20250108,123100,42729060,10760,10760,10760,10760,0
20250108,123000,42729060,10760,10760,10760,10760,0
20250108,122900,42729060,10760,10760,10760,10760,0
20250108,122800,42729060,10760,10760,10760,10760,0
20250108,122700,42729060,10760,10760,10760,10760,0
20250108,122600,42729060,10760,10760,10760,10760,0
20250108,122500,42729060,10760,10760,10760,10760,0
20250108,122400,42729060,10760,10760,10760,10760,100
20250108,122300,41653060,10760,10760,10760,10760,0
20250108,122200,41653060,10760,10760,10760,10760,1
20250108,122100,41642300,10720,10720,10720,10720,0
20250108,122000,41642300,10720,10720,10720,10720,0
20250108,121900,41642300,10720,10720,10720,10720,1
20250108,121800,41631580,10710,10710,10710,10710,0
20250108,121700,41631580,10710,10710,10710,10710,0
20250108,121600,41631580,10710,10710,10710,10710,0
20250108,121500,41631580,10710,10710,10710,10710,0
20250108,121400,41631580,10710,10710,10710,10710,0
20250108,121300,41631580,10710,10710,10710,10710,0
20250108,121200,41631580,10710,10710,10710,10710,0
20250108,121100,41631580,10710,10710,10710,10710,0
20250108,121000,41631580,10710,10710,10710,10710,0
20250108,120900,41631580,10710,10710,10710,10710,0
20250108,120800,41631580,10710,10710,10710,10710,60
20250108,120700,40988980,10710,10710,10710,10710,0
20250108,120600,40988980,10710,10710,10710,10710,0
20250108,120500,40988980,10710,10710,10710,10710,0
20250108,120400,40988980,10710,10710,10710,10710,0
20250108,120300,40988980,10710,10710,10710,10710,0
20250108,120200,40988980,10710,10710,10710,10710,0
20250108,120100,40988980,10710,10710,10710,10710,0
20250108,120000,40988980,10710,10710,10710,10710,0
20250108,115900,40988980,10710,10710,10710,10710,0
20250108,115800,40988980,10710,10710,10710,10710,0
20250108,115700,40988980,10710,10710,10710,10710,0
20250108,115600,40988980,10710,10710,10710,10710,0
20250108,115500,40988980,10710,10710,10710,10710,1
20250108,115400,40978270,10760,10760,10760,10760,0
20250108,115300,40978270,10760,10760,10760,10760,0
20250108,115200,40978270,10760,10760,10760,10760,0
20250108,115100,40978270,10760,10760,10760,10760,14
20250108,115000,40827630,10760,10760,10760,10760,14
20250108,114900,40676990,10760,10760,10760,10760,0
20250108,114800,40676990,10760,10760,10760,10760,0
20250108,114700,40676990,10760,10760,10760,10760,0
20250108,114600,40676990,10760,10760,10760,10760,0
20250108,114500,40676990,10760,10760,10760,10760,0
20250108,114400,40676990,10760,10760,10760,10760,30
20250108,114300,40354190,10760,10760,10760,10760,0
20250108,114200,40354190,10760,10760,10760,10760,0
20250108,114100,40354190,10760,10760,10760,10760,0
20250108,114000,40354190,10760,10760,10760,10760,0
20250108,113900,40354190,10760,10760,10760,10760,0
20250108,113800,40354190,10760,10760,10760,10760,0
20250108,113700,40354190,10760,10760,10760,10760,0
20250108,113600,40354190,10760,10760,10760,10760,0
20250108,113500,40354190,10760,10760,10760,10760,0
20250108,113400,40354190,10760,10760,10760,10760,0
20250108,113300,40354190,10760,10760,10760,10760,0
20250108,113200,40354190,10760,10760,10760,10760,0
20250108,113100,40354190,10760,10760,10760,10760,10
20250108,113000,40246590,10710,10710,10710,10710,4
20250108,112900,40203750,10760,10760,10760,10760,0
20250108,112800,40203750,10760,10760,10760,10760,0
20250108,112700,40203750,10760,10760,10760,10760,2
20250108,112600,40182230,10760,10760,10760,10760,0
20250108,112500,40182230,10760,10760,10760,10760,1
20250108,112400,40171470,10710,10710,10710,10710,0
20250108,112300,40171470,10710,10710,10710,10710,0
20250108,112200,40171470,10710,10710,10710,10710,100
20250108,112100,39100470,10710,10710,10710,10710,0
20250108,112000,39100470,10710,10710,10710,10710,0
20250108,111900,39100470,10710,10710,10710,10710,0
20250108,111800,39100470,10710,10710,10710,10710,0
20250108,111700,39100470,10710,10710,10710,10710,167
20250108,111600,37311900,10760,10760,10760,10760,1
20250108,111500,37301140,10700,10700,10700,10700,0
20250108,111400,37301140,10700,10700,10700,10700,0
20250108,111300,37301140,10700,10700,10700,10700,0
20250108,111200,37301140,10700,10700,10700,10700,0
20250108,111100,37301140,10700,10700,10700,10700,0
20250108,111000,37301140,10700,10700,10700,10700,0
20250108,110900,37301140,10700,10700,10700,10700,0
20250108,110800,37301140,10700,10700,10700,10700,0
20250108,110700,37301140,10700,10700,10700,10700,0
20250108,110600,37301140,10700,10700,10700,10700,0
20250108,110500,37301140,10700,10700,10700,10700,0
20250108,110400,37301140,10700,10700,10700,10700,0
20250108,110300,37301140,10700,10690,10700,10690,13
20250108,110200,37162150,10710,10710,10710,10710,281
20250108,110100,34152640,10730,10730,10730,10730,0
20250108,110000,34152640,10730,10730,10730,10730,0
20250108,105900,34152640,10730,10730,10730,10730,0
20250108,105800,34152640,10730,10730,10730,10730,0
20250108,105700,34152640,10730,10730,10730,10730,0
20250108,105600,34152640,10730,10730,10730,10730,0
20250108,105500,34152640,10730,10730,10730,10730,0
20250108,105400,34152640,10730,10730,10730,10730,0
20250108,105300,34152640,10730,10730,10730,10730,22
20250108,105200,33916580,10700,10700,10700,10700,0
20250108,105100,33916580,10700,10700,10700,10700,1
20250108,105000,33905880,10700,10700,10700,10700,0
20250108,104900,33905880,10700,10700,10700,10700,0
20250108,104800,33905880,10700,10690,10700,10690,11
20250108,104700,33788250,10690,10690,10690,10690,0
20250108,104600,33788250,10690,10690,10690,10690,0
20250108,104500,33788250,10690,10690,10690,10690,0
20250108,104400,33788250,10690,10690,10690,10690,0
20250108,104300,33788250,10690,10690,10690,10690,15
20250108,104200,33627900,10660,10660,10660,10660,0
20250108,104100,33627900,10660,10670,10670,10660,200
20250108,104000,31494640,10660,10670,10670,10660,2
20250108,103900,31473310,10670,10670,10670,10670,0
20250108,103800,31473310,10670,10670,10670,10670,219
20250108,103700,29136580,10660,10660,10660,10660,0
20250108,103600,29136580,10660,10660,10660,10660,0
20250108,103500,29136580,10660,10660,10660,10660,4
20250108,103400,29093940,10690,10690,10690,10690,6
20250108,103300,29029800,10660,10660,10660,10660,0
20250108,103200,29029800,10660,10660,10660,10660,0
20250108,103100,29029800,10660,10660,10660,10660,0
20250108,103000,29029800,10660,10660,10660,10660,0
20250108,102900,29029800,10660,10660,10660,10660,104
20250108,102800,27921160,10660,10660,10660,10660,0
20250108,102700,27921160,10660,10660,10660,10660,0
20250108,102600,27921160,10660,10660,10660,10660,0
20250108,102500,27921160,10660,10660,10660,10660,0
20250108,102400,27921160,10660,10660,10660,10660,0
20250108,102300,27921160,10660,10660,10660,10660,0
20250108,102200,27921160,10660,10660,10660,10660,140
20250108,102100,26428760,10670,10670,10670,10670,0
20250108,102000,26428760,10670,10670,10670,10670,3
20250108,101900,26396750,10670,10670,10670,10670,13
20250108,101800,26258040,10660,10660,10660,10660,8
20250108,101700,26172760,10660,10670,10670,10660,5
20250108,101600,26119440,10670,10670,10670,10670,0
20250108,101500,26119440,10670,10670,10670,10670,50
20250108,101400,25585940,10670,10670,10670,10670,0
20250108,101300,25585940,10670,10670,10670,10670,20
20250108,101200,25372540,10660,10660,10660,10660,0
20250108,101100,25372540,10660,10660,10660,10660,0
20250108,101000,25372540,10660,10660,10660,10660,0
20250108,100900,25372540,10660,10660,10660,10660,0
20250108,100800,25372540,10660,10660,10660,10660,0
20250108,100700,25372540,10660,10670,10670,10660,34
20250108,100600,25010080,10670,10670,10670,10670,4
20250108,100500,24967400,10670,10670,10670,10670,200
20250108,100400,22833400,10670,10670,10670,10670,0
20250108,100300,22833400,10670,10670,10670,10670,0
20250108,100200,22833400,10670,10670,10670,10670,0
20250108,100100,22833400,10670,10670,10670,10670,3
20250108,100000,22801390,10670,10680,10680,10670,27
20250108,095900,22513080,10680,10680,10680,10680,0
20250108,095800,22513080,10680,10680,10680,10680,7
20250108,095700,22438320,10670,10670,10670,10670,0
20250108,095600,22438320,10670,10710,10710,10670,126
20250108,095500,21092430,10710,10710,10710,10710,1
20250108,095400,21081720,10710,10710,10710,10710,0
20250108,095300,21081720,10710,10710,10710,10710,8
20250108,095200,20996040,10760,10760,10760,10760,0
20250108,095100,20996040,10760,10760,10760,10760,0
20250108,095000,20996040,10760,10760,10760,10760,0
20250108,094900,20996040,10760,10710,10760,10710,5
20250108,094800,20942340,10710,10710,10710,10710,0
20250108,094700,20942340,10710,10710,10710,10710,0
20250108,094600,20942340,10710,10710,10710,10710,0
20250108,094500,20942340,10710,10710,10710,10710,0
20250108,094400,20942340,10710,10710,10710,10710,100
20250108,094300,19871340,10760,10760,10760,10760,19
20250108,094200,19666900,10760,10760,10760,10760,0
20250108,094100,19666900,10760,10760,10760,10760,19
20250108,094000,19462460,10720,10720,10720,10720,15
20250108,093900,19301660,10720,10720,10720,10720,0
20250108,093800,19301660,10720,10720,10720,10720,0
20250108,093700,19301660,10720,10720,10720,10720,0
20250108,093600,19301660,10720,10720,10720,10720,0
20250108,093500,19301660,10720,10720,10720,10720,0
20250108,093400,19301660,10720,10720,10720,10720,0
20250108,093300,19301660,10720,10720,10720,10720,0
20250108,093200,19301660,10720,10720,10720,10720,2
20250108,093100,19280220,10780,10780,10780,10780,0
20250108,093000,19280220,10780,10780,10780,10780,2
20250108,092900,19258660,10780,10780,10780,10780,15
20250108,092800,19096960,10780,10780,10780,10780,17
20250108,092700,18913700,10780,10780,10780,10780,33
20250108,092600,18557960,10780,10780,10780,10780,0
20250108,092500,18557960,10780,10780,10780,10780,1
20250108,092400,18547180,10730,10730,10730,10730,0
20250108,092300,18547180,10730,10740,10740,10730,20
20250108,092200,18332480,10750,10750,10750,10750,0
20250108,092100,18332480,10750,10780,10780,10750,46
20250108,092000,17837800,10750,10750,10750,10750,0
20250108,091900,17837800,10750,10750,10750,10750,12
20250108,091800,17708800,10770,10770,10770,10770,300
20250108,091700,14477800,10760,10740,10760,10740,269
20250108,091600,11586030,10650,10650,10650,10650,0
20250108,091500,11586030,10650,10650,10650,10650,235
20250108,091400,9083280,10620,10600,10620,10600,206
20250108,091300,6895960,10650,10650,10650,10650,0
20250108,091200,6895960,10650,10650,10650,10650,2
20250108,091100,6874660,10650,10650,10650,10650,0
20250108,091000,6874660,10650,10670,10670,10650,591
20250108,090900,579630,10760,10760,10760,10760,0
20250108,090800,579630,10760,10760,10760,10760,0
20250108,090700,579630,10760,10760,10760,10760,0
20250108,090600,579630,10760,10760,10760,10760,0
20250108,090500,579630,10760,10660,10760,10660,24
20250108,090400,323270,10770,10770,10770,10770,0
20250108,090300,323270,10770,10770,10770,10770,0
20250108,090200,323270,10770,10770,10770,10770,5
20250108,090100,269420,10700,10700,10700,10700,0
20250108,090000,269420,10700,10780,10780,10700,25