KissMeData/002240/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,183600,179693060,18360,18360,18360,18360,216
20250109,183500,179693060,18360,18360,18360,18360,0
20250109,183400,179693060,18360,18360,18360,18360,0
20250109,183300,179693060,18360,18360,18360,18360,0
20250109,183200,179693060,18360,18360,18360,18360,0
20250109,183100,179693060,18360,18360,18360,18360,0
20250109,183000,179693060,18360,18360,18360,18360,0
20250109,182900,179693060,18360,18360,18360,18360,0
20250109,182800,179693060,18360,18360,18360,18360,0
20250109,182700,179693060,18360,18360,18360,18360,0
20250109,182600,179693060,18360,18360,18360,18360,0
20250109,182500,179693060,18360,18360,18360,18360,0
20250109,182400,179693060,18360,18360,18360,18360,0
20250109,182300,179693060,18360,18360,18360,18360,0
20250109,182200,179693060,18360,18360,18360,18360,0
20250109,182100,179693060,18360,18360,18360,18360,0
20250109,182000,179693060,18360,18360,18360,18360,0
20250109,181900,179693060,18360,18360,18360,18360,0
20250109,181800,179693060,18360,18360,18360,18360,0
20250109,181700,179693060,18360,18360,18360,18360,0
20250109,181600,179693060,18360,18360,18360,18360,0
20250109,181500,179693060,18360,18360,18360,18360,0
20250109,181400,179693060,18360,18360,18360,18360,0
20250109,181300,179693060,18360,18360,18360,18360,0
20250109,181200,179693060,18360,18360,18360,18360,0
20250109,181100,179693060,18360,18360,18360,18360,0
20250109,181000,179693060,18360,18360,18360,18360,0
20250109,180900,179693060,18360,18360,18360,18360,0
20250109,180800,179693060,18360,18360,18360,18360,0
20250109,180700,179693060,18360,18360,18360,18360,0
20250109,180600,179693060,18360,18360,18360,18360,216
20250109,180500,179693060,18360,18360,18360,18360,0
20250109,180400,179693060,18360,18360,18360,18360,0
20250109,180300,179693060,18360,18360,18360,18360,0
20250109,180200,179693060,18360,18360,18360,18360,0
20250109,180100,179693060,18360,18360,18360,18360,0
20250109,180000,179693060,18360,18360,18360,18360,0
20250109,175900,179693060,18360,18360,18360,18360,0
20250109,175800,179693060,18360,18360,18360,18360,0
20250109,175700,179693060,18360,18360,18360,18360,0
20250109,175600,179693060,18360,18360,18360,18360,0
20250109,175500,179693060,18360,18360,18360,18360,0
20250109,175400,179693060,18360,18360,18360,18360,0
20250109,175300,179693060,18360,18360,18360,18360,0
20250109,175200,179693060,18360,18360,18360,18360,0
20250109,175100,179693060,18360,18360,18360,18360,0
20250109,175000,179693060,18360,18360,18360,18360,0
20250109,174900,179693060,18360,18360,18360,18360,0
20250109,174800,179693060,18360,18360,18360,18360,0
20250109,174700,179693060,18360,18360,18360,18360,0
20250109,174600,179693060,18360,18360,18360,18360,0
20250109,174500,179693060,18360,18360,18360,18360,0
20250109,174400,179693060,18360,18360,18360,18360,0
20250109,174300,179693060,18360,18360,18360,18360,0
20250109,174200,179693060,18360,18360,18360,18360,0
20250109,174100,179693060,18360,18360,18360,18360,0
20250109,174000,179693060,18360,18360,18360,18360,0
20250109,173900,179693060,18360,18360,18360,18360,0
20250109,173800,179693060,18360,18360,18360,18360,0
20250109,173700,179693060,18360,18360,18360,18360,0
20250109,173600,179693060,18360,18360,18360,18360,216
20250109,173500,179693060,18360,18360,18360,18360,0
20250109,173400,179693060,18360,18360,18360,18360,0
20250109,173300,179693060,18360,18360,18360,18360,0
20250109,173200,179693060,18360,18360,18360,18360,0
20250109,173100,179693060,18360,18360,18360,18360,0
20250109,173000,179693060,18360,18360,18360,18360,0
20250109,172900,179693060,18360,18360,18360,18360,0
20250109,172800,179693060,18360,18360,18360,18360,0
20250109,172700,179693060,18360,18360,18360,18360,0
20250109,172600,179693060,18360,18360,18360,18360,0
20250109,172500,179693060,18360,18360,18360,18360,0
20250109,172400,179693060,18360,18360,18360,18360,0
20250109,172300,179693060,18360,18360,18360,18360,0
20250109,172200,179693060,18360,18360,18360,18360,0
20250109,172100,179693060,18360,18360,18360,18360,0
20250109,172000,179693060,18360,18360,18360,18360,0
20250109,171900,179693060,18360,18360,18360,18360,0
20250109,171800,179693060,18360,18360,18360,18360,0
20250109,171700,179693060,18360,18360,18360,18360,0
20250109,171600,179693060,18360,18360,18360,18360,0
20250109,171500,179693060,18360,18360,18360,18360,0
20250109,171400,179693060,18360,18360,18360,18360,0
20250109,171300,179693060,18360,18360,18360,18360,0
20250109,171200,179693060,18360,18360,18360,18360,0
20250109,171100,179693060,18360,18360,18360,18360,0
20250109,171000,179693060,18360,18360,18360,18360,0
20250109,170900,179693060,18360,18360,18360,18360,0
20250109,170800,179693060,18360,18360,18360,18360,0
20250109,170700,179693060,18360,18360,18360,18360,0
20250109,170600,179693060,18360,18360,18360,18360,216
20250109,170500,179693060,18360,18360,18360,18360,0
20250109,170400,179693060,18360,18360,18360,18360,0
20250109,170300,179693060,18360,18360,18360,18360,0
20250109,170200,179693060,18360,18360,18360,18360,0
20250109,170100,179693060,18360,18360,18360,18360,0
20250109,170000,179693060,18360,18360,18360,18360,0
20250109,165900,179693060,18360,18360,18360,18360,0
20250109,165800,179693060,18360,18360,18360,18360,0
20250109,165700,179693060,18360,18360,18360,18360,0
20250109,165600,179693060,18360,18360,18360,18360,0
20250109,165500,179693060,18360,18360,18360,18360,0
20250109,165400,179693060,18360,18360,18360,18360,0
20250109,165300,179693060,18360,18360,18360,18360,0
20250109,165200,179693060,18360,18360,18360,18360,0
20250109,165100,179693060,18360,18360,18360,18360,0
20250109,165000,179693060,18360,18360,18360,18360,0
20250109,164900,179693060,18360,18360,18360,18360,0
20250109,164800,179693060,18360,18360,18360,18360,0
20250109,164700,179693060,18360,18360,18360,18360,0
20250109,164600,179693060,18360,18360,18360,18360,0
20250109,164500,179693060,18360,18360,18360,18360,0
20250109,164400,179693060,18360,18360,18360,18360,0
20250109,164300,179693060,18360,18360,18360,18360,0
20250109,164200,179693060,18360,18360,18360,18360,0
20250109,164100,179693060,18360,18360,18360,18360,0
20250109,164000,179693060,18360,18360,18360,18360,0
20250109,163900,179693060,18360,18360,18360,18360,0
20250109,163800,179693060,18360,18360,18360,18360,0
20250109,163700,179693060,18360,18360,18360,18360,0
20250109,163600,179693060,18360,18360,18360,18360,216
20250109,163500,179693060,18360,18360,18360,18360,0
20250109,163400,179693060,18360,18360,18360,18360,0
20250109,163300,179693060,18360,18360,18360,18360,0
20250109,163200,179693060,18360,18360,18360,18360,0
20250109,163100,179693060,18360,18360,18360,18360,0
20250109,163000,179693060,18360,18360,18360,18360,0
20250109,162900,179693060,18360,18360,18360,18360,0
20250109,162800,179693060,18360,18360,18360,18360,0
20250109,162700,179693060,18360,18360,18360,18360,0
20250109,162600,179693060,18360,18360,18360,18360,0
20250109,162500,179693060,18360,18360,18360,18360,0
20250109,162400,179693060,18360,18360,18360,18360,0
20250109,162300,179693060,18360,18360,18360,18360,0
20250109,162200,179693060,18360,18360,18360,18360,0
20250109,162100,179693060,18360,18360,18360,18360,0
20250109,162000,179693060,18360,18360,18360,18360,0
20250109,161900,179693060,18360,18360,18360,18360,0
20250109,161800,179693060,18360,18360,18360,18360,0
20250109,161700,179693060,18360,18360,18360,18360,0
20250109,161600,179693060,18360,18360,18360,18360,0
20250109,161500,179693060,18360,18360,18360,18360,0
20250109,161400,179693060,18360,18360,18360,18360,0
20250109,161300,179693060,18360,18360,18360,18360,0
20250109,161200,179693060,18360,18360,18360,18360,0
20250109,161100,179693060,18360,18360,18360,18360,0
20250109,161000,179693060,18360,18360,18360,18360,0
20250109,160900,179693060,18360,18360,18360,18360,0
20250109,160800,179693060,18360,18360,18360,18360,0
20250109,160700,179693060,18360,18360,18360,18360,0
20250109,160600,179693060,18360,18360,18360,18360,216
20250109,160500,179693060,18360,18360,18360,18360,0
20250109,160400,179693060,18360,18360,18360,18360,0
20250109,160300,179693060,18360,18360,18360,18360,0
20250109,160200,179693060,18360,18360,18360,18360,0
20250109,160100,179693060,18360,18360,18360,18360,0
20250109,160000,179693060,18360,18360,18360,18360,0
20250109,155900,179693060,18360,18360,18360,18360,0
20250109,155800,179693060,18360,18360,18360,18360,0
20250109,155700,179693060,18360,18360,18360,18360,0
20250109,155600,179693060,18360,18360,18360,18360,0
20250109,155500,179693060,18360,18360,18360,18360,0
20250109,155400,179693060,18360,18360,18360,18360,0
20250109,155300,179693060,18360,18360,18360,18360,0
20250109,155200,179693060,18360,18360,18360,18360,0
20250109,155100,179693060,18360,18360,18360,18360,0
20250109,155000,179693060,18360,18360,18360,18360,0
20250109,154900,179693060,18360,18360,18360,18360,0
20250109,154800,179693060,18360,18360,18360,18360,0
20250109,154700,179693060,18360,18360,18360,18360,0
20250109,154600,179693060,18360,18360,18360,18360,0
20250109,154500,179693060,18360,18360,18360,18360,0
20250109,154400,179693060,18360,18360,18360,18360,0
20250109,154300,179693060,18360,18360,18360,18360,0
20250109,154200,179693060,18360,18360,18360,18360,0
20250109,154100,179693060,18360,18360,18360,18360,0
20250109,154000,179693060,18360,18360,18360,18360,0
20250109,153900,179693060,18360,18360,18360,18360,0
20250109,153800,179693060,18360,18360,18360,18360,0
20250109,153700,179693060,18360,18360,18360,18360,0
20250109,153600,179693060,18360,18360,18360,18360,216
20250109,153500,179693060,18360,18360,18360,18360,0
20250109,153400,179693060,18360,18360,18360,18360,0
20250109,153300,179693060,18360,18360,18360,18360,0
20250109,153200,179693060,18360,18360,18360,18360,0
20250109,153100,179693060,18360,18360,18360,18360,0
20250109,153000,179693060,18360,18360,18360,18360,216
20250109,152900,175727300,18430,18430,18430,18430,0
20250109,152800,175727300,18430,18430,18430,18430,0
20250109,152700,175727300,18430,18430,18430,18430,0
20250109,152600,175727300,18430,18430,18430,18430,0
20250109,152500,175727300,18430,18430,18430,18430,0
20250109,152400,175727300,18430,18430,18430,18430,0
20250109,152300,175727300,18430,18430,18430,18430,0
20250109,152200,175727300,18430,18430,18430,18430,0
20250109,152100,175727300,18430,18430,18430,18430,0
20250109,152000,175727300,18430,18430,18430,18430,0
20250109,151900,175727300,18430,18350,18430,18340,23
20250109,151800,175304970,18430,18350,18430,18350,28
20250109,151700,174791090,18350,18350,18350,18350,12
20250109,151600,174570890,18450,18430,18450,18430,125
20250109,151500,172266790,18440,18440,18440,18440,0
20250109,151400,172266790,18440,18350,18440,18350,18
20250109,151300,171936400,18440,18350,18440,18350,16
20250109,151200,171642710,18440,18440,18440,18440,1
20250109,151100,171624270,18350,18350,18350,18350,18
20250109,151000,171293970,18450,18350,18450,18350,4
20250109,150900,171220370,18350,18370,18370,18350,19
20250109,150800,170871680,18450,18450,18450,18450,0
20250109,150700,170871680,18450,18450,18450,18450,1
20250109,150600,170853230,18350,18350,18350,18350,0
20250109,150500,170853230,18350,18350,18350,18350,0
20250109,150400,170853230,18350,18350,18350,18350,0
20250109,150300,170853230,18350,18350,18350,18350,0
20250109,150200,170853230,18350,18350,18350,18350,0
20250109,150100,170853230,18350,18350,18350,18350,0
20250109,150000,170853230,18350,18350,18350,18350,0
20250109,145900,170853230,18350,18350,18350,18350,1
20250109,145800,170834880,18350,18350,18350,18350,10
20250109,145700,170651380,18350,18350,18350,18350,26
20250109,145600,170174280,18450,18450,18450,18450,0
20250109,145500,170174280,18450,18450,18450,18450,0
20250109,145400,170174280,18450,18450,18450,18450,0
20250109,145300,170174280,18450,18450,18450,18450,0
20250109,145200,170174280,18450,18350,18450,18350,2
20250109,145100,170137480,18450,18370,18450,18350,29
20250109,145000,169605050,18450,18370,18450,18350,218
20250109,144900,165596630,18370,18370,18370,18370,0
20250109,144800,165596630,18370,18370,18370,18370,1
20250109,144700,165578260,18350,18350,18350,18350,0
20250109,144600,165578260,18350,18350,18350,18350,30
20250109,144500,165027760,18350,18350,18350,18350,92
20250109,144400,163339560,18350,18370,18370,18350,18
20250109,144300,163009240,18360,18360,18360,18360,0
20250109,144200,163009240,18360,18360,18360,18360,1
20250109,144100,162990880,18350,18350,18350,18350,0
20250109,144000,162990880,18350,18400,18400,18350,39
20250109,143900,162275180,18350,18350,18350,18350,0
20250109,143800,162275180,18350,18350,18350,18350,0
20250109,143700,162275180,18350,18350,18350,18350,0
20250109,143600,162275180,18350,18350,18350,18350,15
20250109,143500,161999930,18400,18400,18400,18400,1
20250109,143400,161981530,18350,18350,18350,18350,0
20250109,143300,161981530,18350,18350,18350,18350,21
20250109,143200,161596180,18400,18350,18400,18350,27
20250109,143100,161100680,18350,18350,18350,18350,0
20250109,143000,161100680,18350,18350,18350,18350,17
20250109,142900,160788730,18450,18450,18450,18450,0
20250109,142800,160788730,18450,18450,18450,18450,0
20250109,142700,160788730,18450,18350,18450,18350,22
20250109,142600,160384830,18450,18350,18450,18350,2
20250109,142500,160348030,18350,18350,18450,18350,7
20250109,142400,160219480,18450,18350,18450,18350,16
20250109,142300,159925780,18350,18350,18350,18350,0
20250109,142200,159925780,18350,18350,18350,18350,19
20250109,142100,159577130,18350,18350,18350,18350,1
20250109,142000,159558780,18350,18350,18350,18350,3
20250109,141900,159503730,18350,18350,18350,18350,15
20250109,141800,159228480,18460,18460,18460,18460,0
20250109,141700,159228480,18460,18460,18460,18460,0
20250109,141600,159228480,18460,18460,18460,18460,0
20250109,141500,159228480,18460,18460,18460,18460,0
20250109,141400,159228480,18460,18460,18460,18460,0
20250109,141300,159228480,18460,18460,18460,18460,0
20250109,141200,159228480,18460,18460,18460,18460,2
20250109,141100,159191560,18460,18460,18460,18460,2
20250109,141000,159154640,18480,18480,18480,18480,0
20250109,140900,159154640,18480,18480,18480,18480,0
20250109,140800,159154640,18480,18480,18480,18480,0
20250109,140700,159154640,18480,18480,18480,18480,0
20250109,140600,159154640,18480,18480,18480,18480,0
20250109,140500,159154640,18480,18480,18480,18480,0
20250109,140400,159154640,18480,18480,18480,18480,0
20250109,140300,159154640,18480,18480,18480,18480,0
20250109,140200,159154640,18480,18480,18480,18480,0
20250109,140100,159154640,18480,18480,18480,18480,0
20250109,140000,159154640,18480,18480,18480,18480,0
20250109,135900,159154640,18480,18480,18480,18480,0
20250109,135800,159154640,18480,18480,18480,18480,0
20250109,135700,159154640,18480,18480,18480,18480,0
20250109,135600,159154640,18480,18480,18480,18480,0
20250109,135500,159154640,18480,18480,18480,18480,0
20250109,135400,159154640,18480,18480,18480,18480,0
20250109,135300,159154640,18480,18480,18480,18480,0
20250109,135200,159154640,18480,18480,18480,18480,0
20250109,135100,159154640,18480,18480,18480,18480,0
20250109,135000,159154640,18480,18480,18480,18480,0
20250109,134900,159154640,18480,18480,18490,18300,22
20250109,134800,158748550,18300,18340,18490,18300,229
20250109,134700,154531020,18300,18400,18400,18290,1911
20250109,134600,119451410,18400,18430,18430,18400,7
20250109,134500,119322460,18440,18440,18440,18440,0
20250109,134400,119322460,18440,18440,18440,18440,0
20250109,134300,119322460,18440,18440,18440,18440,0
20250109,134200,119322460,18440,18440,18440,18440,0
20250109,134100,119322460,18440,18440,18440,18440,0
20250109,134000,119322460,18440,18350,18440,18350,3
20250109,133900,119267320,18350,18440,18440,18350,95
20250109,133800,117523070,18410,18410,18410,18410,5
20250109,133700,117431020,18440,18440,18440,18440,1
20250109,133600,117412580,18440,18440,18440,18440,0
20250109,133500,117412580,18440,18350,18440,18350,2
20250109,133400,117375790,18440,18440,18440,18350,5
20250109,133300,117283860,18350,18350,18350,18350,1
20250109,133200,117265510,18440,18350,18440,18350,2
20250109,133100,117228720,18350,18350,18350,18350,1
20250109,133000,117210370,18350,18350,18350,18350,1
20250109,132900,117192020,18350,18350,18350,18350,1
20250109,132800,117173670,18350,18350,18350,18350,2
20250109,132700,117136970,18440,18440,18440,18440,0
20250109,132600,117136970,18440,18440,18440,18440,0
20250109,132500,117136970,18440,18440,18440,18440,0
20250109,132400,117136970,18440,18440,18440,18440,0
20250109,132300,117136970,18440,18440,18440,18440,0
20250109,132200,117136970,18440,18440,18440,18440,0
20250109,132100,117136970,18440,18440,18440,18440,0
20250109,132000,117136970,18440,18440,18440,18440,0
20250109,131900,117136970,18440,18440,18440,18440,0
20250109,131800,117136970,18440,18440,18440,18440,0
20250109,131700,117136970,18440,18440,18440,18440,1
20250109,131600,117118530,18350,18350,18350,18350,0
20250109,131500,117118530,18350,18350,18350,18350,2
20250109,131400,117081830,18350,18350,18350,18350,10
20250109,131300,116898330,18350,18350,18350,18350,1
20250109,131200,116879980,18350,18350,18350,18350,6
20250109,131100,116769880,18350,18350,18350,18350,0
20250109,131000,116769880,18350,18350,18350,18350,0
20250109,130900,116769880,18350,18350,18350,18350,0
20250109,130800,116769880,18350,18350,18350,18350,0
20250109,130700,116769880,18350,18350,18350,18350,0
20250109,130600,116769880,18350,18350,18350,18350,0
20250109,130500,116769880,18350,18350,18350,18350,7
20250109,130400,116641430,18350,18440,18440,18350,54
20250109,130300,115646030,18440,18440,18440,18440,1
20250109,130200,115627590,18350,18400,18400,18350,1191
20250109,130100,93718550,18400,18400,18400,18400,0
20250109,130000,93718550,18400,18400,18400,18400,35
20250109,125900,93074550,18500,18500,18500,18500,1
20250109,125800,93056050,18400,18400,18400,18400,0
20250109,125700,93056050,18400,18400,18400,18400,0
20250109,125600,93056050,18400,18400,18400,18400,0
20250109,125500,93056050,18400,18400,18400,18400,0
20250109,125400,93056050,18400,18400,18400,18400,0
20250109,125300,93056050,18400,18400,18400,18400,0
20250109,125200,93056050,18400,18400,18400,18400,0
20250109,125100,93056050,18400,18400,18400,18400,0
20250109,125000,93056050,18400,18400,18400,18400,0
20250109,124900,93056050,18400,18400,18400,18400,0
20250109,124800,93056050,18400,18400,18400,18400,0
20250109,124700,93056050,18400,18400,18400,18400,0
20250109,124600,93056050,18400,18400,18400,18400,0
20250109,124500,93056050,18400,18400,18400,18400,0
20250109,124400,93056050,18400,18400,18400,18400,0
20250109,124300,93056050,18400,18400,18400,18400,0
20250109,124200,93056050,18400,18400,18400,18400,0
20250109,124100,93056050,18400,18400,18400,18400,0
20250109,124000,93056050,18400,18400,18400,18400,0
20250109,123900,93056050,18400,18400,18400,18400,0
20250109,123800,93056050,18400,18400,18400,18400,0
20250109,123700,93056050,18400,18400,18400,18400,0
20250109,123600,93056050,18400,18420,18420,18400,463
20250109,123500,84528500,18420,18420,18420,18420,0
20250109,123400,84528500,18420,18420,18420,18420,0
20250109,123300,84528500,18420,18420,18420,18420,0
20250109,123200,84528500,18420,18420,18420,18420,0
20250109,123100,84528500,18420,18420,18420,18420,0
20250109,123000,84528500,18420,18420,18420,18420,3
20250109,122900,84473240,18500,18500,18500,18500,0
20250109,122800,84473240,18500,18500,18500,18500,1
20250109,122700,84454740,18500,18500,18500,18500,0
20250109,122600,84454740,18500,18480,18500,18480,7
20250109,122500,84325330,18420,18420,18420,18420,0
20250109,122400,84325330,18420,18420,18420,18420,0
20250109,122300,84325330,18420,18420,18420,18420,0
20250109,122200,84325330,18420,18420,18420,18420,0
20250109,122100,84325330,18420,18420,18420,18420,0
20250109,122000,84325330,18420,18420,18420,18420,0
20250109,121900,84325330,18420,18420,18420,18420,6
20250109,121800,84214810,18420,18420,18420,18420,0
20250109,121700,84214810,18420,18420,18420,18420,0
20250109,121600,84214810,18420,18420,18420,18420,0
20250109,121500,84214810,18420,18420,18420,18420,0
20250109,121400,84214810,18420,18420,18420,18420,292
20250109,121300,78836170,18420,18420,18420,18420,0
20250109,121200,78836170,18420,18420,18420,18420,0
20250109,121100,78836170,18420,18420,18420,18420,0
20250109,121000,78836170,18420,18420,18420,18420,0
20250109,120900,78836170,18420,18420,18420,18420,0
20250109,120800,78836170,18420,18420,18420,18420,0
20250109,120700,78836170,18420,18420,18420,18420,0
20250109,120600,78836170,18420,18420,18420,18420,0
20250109,120500,78836170,18420,18420,18420,18420,0
20250109,120400,78836170,18420,18420,18420,18420,0
20250109,120300,78836170,18420,18420,18420,18420,0
20250109,120200,78836170,18420,18420,18420,18420,0
20250109,120100,78836170,18420,18420,18420,18420,0
20250109,120000,78836170,18420,18420,18420,18420,0
20250109,115900,78836170,18420,18420,18420,18420,0
20250109,115800,78836170,18420,18420,18420,18420,0
20250109,115700,78836170,18420,18420,18420,18420,0
20250109,115600,78836170,18420,18420,18420,18420,0
20250109,115500,78836170,18420,18420,18420,18420,1
20250109,115400,78817750,18420,18420,18420,18420,0
20250109,115300,78817750,18420,18420,18420,18420,0
20250109,115200,78817750,18420,18420,18420,18420,0
20250109,115100,78817750,18420,18420,18420,18420,5
20250109,115000,78725650,18420,18420,18420,18420,0
20250109,114900,78725650,18420,18420,18420,18420,0
20250109,114800,78725650,18420,18420,18420,18420,0
20250109,114700,78725650,18420,18420,18420,18420,0
20250109,114600,78725650,18420,18420,18420,18420,0
20250109,114500,78725650,18420,18420,18420,18420,0
20250109,114400,78725650,18420,18420,18420,18420,0
20250109,114300,78725650,18420,18420,18420,18420,0
20250109,114200,78725650,18420,18420,18420,18420,0
20250109,114100,78725650,18420,18420,18420,18420,0
20250109,114000,78725650,18420,18420,18420,18420,1
20250109,113900,78707230,18420,18440,18440,18420,59
20250109,113800,77620410,18420,18420,18420,18420,0
20250109,113700,77620410,18420,18420,18420,18420,0
20250109,113600,77620410,18420,18420,18420,18420,0
20250109,113500,77620410,18420,18420,18420,18420,0
20250109,113400,77620410,18420,18420,18420,18420,0
20250109,113300,77620410,18420,18420,18420,18420,0
20250109,113200,77620410,18420,18420,18420,18420,0
20250109,113100,77620410,18420,18420,18420,18420,0
20250109,113000,77620410,18420,18420,18420,18420,0
20250109,112900,77620410,18420,18420,18420,18420,0
20250109,112800,77620410,18420,18420,18420,18420,0
20250109,112700,77620410,18420,18420,18420,18420,0
20250109,112600,77620410,18420,18420,18420,18420,0
20250109,112500,77620410,18420,18420,18420,18420,1
20250109,112400,77601990,18500,18500,18500,18500,10
20250109,112300,77416990,18500,18500,18500,18500,0
20250109,112200,77416990,18500,18500,18500,18500,0
20250109,112100,77416990,18500,18500,18500,18500,0
20250109,112000,77416990,18500,18500,18500,18500,0
20250109,111900,77416990,18500,18500,18500,18500,0
20250109,111800,77416990,18500,18500,18500,18500,0
20250109,111700,77416990,18500,18500,18500,18500,0
20250109,111600,77416990,18500,18500,18500,18500,2
20250109,111500,77379990,18420,18420,18420,18420,0
20250109,111400,77379990,18420,18420,18420,18420,0
20250109,111300,77379990,18420,18420,18420,18420,0
20250109,111200,77379990,18420,18420,18420,18420,0
20250109,111100,77379990,18420,18420,18420,18420,0
20250109,111000,77379990,18420,18420,18420,18420,0
20250109,110900,77379990,18420,18420,18420,18420,0
20250109,110800,77379990,18420,18420,18420,18420,0
20250109,110700,77379990,18420,18420,18420,18420,0
20250109,110600,77379990,18420,18420,18420,18420,0
20250109,110500,77379990,18420,18420,18420,18420,0
20250109,110400,77379990,18420,18420,18420,18420,0
20250109,110300,77379990,18420,18420,18420,18420,5
20250109,110200,77287890,18420,18420,18420,18420,30
20250109,110100,76735290,18420,18420,18420,18420,0
20250109,110000,76735290,18420,18420,18420,18420,0
20250109,105900,76735290,18420,18430,18430,18420,218
20250109,105800,72719640,18440,18500,18500,18440,64
20250109,105700,71535940,18500,18500,18500,18500,0
20250109,105600,71535940,18500,18500,18500,18500,0
20250109,105500,71535940,18500,18500,18500,18500,7
20250109,105400,71406440,18500,18500,18500,18500,0
20250109,105300,71406440,18500,18500,18500,18500,0
20250109,105200,71406440,18500,18500,18500,18500,0
20250109,105100,71406440,18500,18500,18500,18500,1
20250109,105000,71387940,18500,18500,18500,18500,34
20250109,104900,70758940,18500,18500,18500,18500,1
20250109,104800,70740440,18500,18500,18500,18500,0
20250109,104700,70740440,18500,18500,18500,18500,0
20250109,104600,70740440,18500,18490,18500,18490,15
20250109,104500,70463080,18410,18410,18410,18410,0
20250109,104400,70463080,18410,18410,18410,18410,0
20250109,104300,70463080,18410,18410,18410,18410,0
20250109,104200,70463080,18410,18410,18410,18410,0
20250109,104100,70463080,18410,18410,18410,18410,0
20250109,104000,70463080,18410,18410,18410,18410,0
20250109,103900,70463080,18410,18410,18410,18410,0
20250109,103800,70463080,18410,18410,18410,18410,0
20250109,103700,70463080,18410,18420,18420,18410,26
20250109,103600,69984270,18410,18400,18410,18400,75
20250109,103500,68603820,18410,18450,18460,18410,1005
20250109,103400,50051670,18550,18550,18550,18550,10
20250109,103300,49866170,18580,18580,18580,18580,0
20250109,103200,49866170,18580,18460,18580,18380,484
20250109,103100,40903400,18460,18460,18460,18460,1
20250109,103000,40884940,18500,18500,18500,18500,0
20250109,102900,40884940,18500,18470,18500,18370,1330
20250109,102800,16304490,18400,18400,18500,18400,56
20250109,102700,15270120,18490,18490,18490,18490,0
20250109,102600,15270120,18490,18490,18490,18490,0
20250109,102500,15270120,18490,18380,18500,18360,291
20250109,102400,9921310,18400,18400,18400,18400,1
20250109,102300,9902910,18380,18380,18380,18380,0
20250109,102200,9902910,18380,18380,18380,18380,0
20250109,102100,9902910,18380,18380,18380,18380,0
20250109,102000,9902910,18380,18380,18380,18380,36
20250109,101900,9241230,18490,18490,18490,18490,0
20250109,101800,9241230,18490,18490,18490,18490,0
20250109,101700,9241230,18490,18490,18490,18490,0
20250109,101600,9241230,18490,18490,18490,18490,0
20250109,101500,9241230,18490,18380,18490,18380,67
20250109,101400,8009660,18490,18490,18490,18490,1
20250109,101300,7991170,18370,18370,18370,18370,0
20250109,101200,7991170,18370,18370,18370,18370,0
20250109,101100,7991170,18370,18370,18370,18370,0
20250109,101000,7991170,18370,18370,18370,18370,0
20250109,100900,7991170,18370,18370,18370,18370,0
20250109,100800,7991170,18370,18370,18370,18370,0
20250109,100700,7991170,18370,18370,18370,18370,0
20250109,100600,7991170,18370,18370,18370,18370,0
20250109,100500,7991170,18370,18370,18370,18370,0
20250109,100400,7991170,18370,18370,18370,18370,0
20250109,100300,7991170,18370,18370,18370,18370,0
20250109,100200,7991170,18370,18370,18370,18370,0
20250109,100100,7991170,18370,18390,18390,18370,89
20250109,100000,6356040,18490,18490,18490,18490,2
20250109,095900,6319060,18490,18490,18490,18490,0
20250109,095800,6319060,18490,18490,18490,18490,0
20250109,095700,6319060,18490,18490,18490,18490,0
20250109,095600,6319060,18490,18490,18490,18490,0
20250109,095500,6319060,18490,18490,18490,18490,0
20250109,095400,6319060,18490,18490,18490,18490,0
20250109,095300,6319060,18490,18490,18490,18490,0
20250109,095200,6319060,18490,18490,18490,18490,0
20250109,095100,6319060,18490,18490,18490,18490,0
20250109,095000,6319060,18490,18490,18490,18490,0
20250109,094900,6319060,18490,18490,18490,18490,0
20250109,094800,6319060,18490,18490,18490,18490,1
20250109,094700,6300570,18480,18470,18480,18470,6
20250109,094600,6189740,18390,18390,18390,18390,0
20250109,094500,6189740,18390,18390,18390,18390,7
20250109,094400,6061010,18390,18450,18470,18390,22
20250109,094300,5655470,18470,18470,18470,18470,0
20250109,094200,5655470,18470,18470,18470,18470,0
20250109,094100,5655470,18470,18470,18470,18470,0
20250109,094000,5655470,18470,18470,18470,18470,0
20250109,093900,5655470,18470,18470,18470,18470,0
20250109,093800,5655470,18470,18470,18470,18470,0
20250109,093700,5655470,18470,18470,18470,18470,0
20250109,093600,5655470,18470,18470,18470,18470,0
20250109,093500,5655470,18470,18480,18480,18470,2
20250109,093400,5618520,18480,18370,18480,18370,2
20250109,093300,5581670,18480,18480,18480,18480,0
20250109,093200,5581670,18480,18480,18480,18480,8
20250109,093100,5433830,18480,18470,18480,18470,11
20250109,093000,5230650,18470,18450,18470,18450,43
20250109,092900,4436950,18460,18460,18460,18460,0
20250109,092800,4436950,18460,18460,18460,18460,0
20250109,092700,4436950,18460,18460,18460,18460,0
20250109,092600,4436950,18460,18360,18460,18360,2
20250109,092500,4400130,18460,18360,18460,18360,25
20250109,092400,3940930,18470,18470,18470,18470,0
20250109,092300,3940930,18470,18390,18470,18360,103
20250109,092200,2047640,18480,18480,18480,18480,0
20250109,092100,2047640,18480,18390,18480,18390,2
20250109,092000,2010770,18390,18460,18460,18390,7
20250109,091900,1881970,18490,18490,18490,18490,0
20250109,091800,1881970,18490,18390,18490,18390,6
20250109,091700,1771430,18390,18400,18400,18390,34
20250109,091600,1145840,18490,18490,18490,18490,0
20250109,091500,1145840,18490,18490,18490,18490,0
20250109,091400,1145840,18490,18490,18490,18490,1
20250109,091300,1127350,18490,18490,18490,18490,0
20250109,091200,1127350,18490,18490,18490,18490,0
20250109,091100,1127350,18490,18490,18490,18490,1
20250109,091000,1108860,18470,18490,18490,18470,44
20250109,090900,295980,18490,18490,18490,18490,0
20250109,090800,295980,18490,18490,18490,18490,0
20250109,090700,295980,18490,18490,18490,18490,0
20250109,090600,295980,18490,18490,18490,18490,0
20250109,090500,295980,18490,18490,18490,18490,0
20250109,090400,295980,18490,18490,18490,18490,0
20250109,090300,295980,18490,18490,18490,18490,0
20250109,090200,295980,18490,18490,18490,18490,0
20250109,090100,295980,18490,18490,18490,18490,2
20250109,090000,259000,18500,18500,18500,18500,14