KissMeData/088390/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200100,77875070,8270,8270,8270,8270,171
20250106,200000,77875070,8270,8270,8270,8270,0
20250106,195900,77875070,8270,8270,8270,8270,0
20250106,195800,77875070,8270,8270,8270,8270,0
20250106,195700,77875070,8270,8270,8270,8270,0
20250106,195600,77875070,8270,8270,8270,8270,0
20250106,195500,77875070,8270,8270,8270,8270,0
20250106,195400,77875070,8270,8270,8270,8270,0
20250106,195300,77875070,8270,8270,8270,8270,0
20250106,195200,77875070,8270,8270,8270,8270,0
20250106,195100,77875070,8270,8270,8270,8270,0
20250106,195000,77875070,8270,8270,8270,8270,0
20250106,194900,77875070,8270,8270,8270,8270,0
20250106,194800,77875070,8270,8270,8270,8270,0
20250106,194700,77875070,8270,8270,8270,8270,0
20250106,194600,77875070,8270,8270,8270,8270,0
20250106,194500,77875070,8270,8270,8270,8270,0
20250106,194400,77875070,8270,8270,8270,8270,0
20250106,194300,77875070,8270,8270,8270,8270,0
20250106,194200,77875070,8270,8270,8270,8270,0
20250106,194100,77875070,8270,8270,8270,8270,0
20250106,194000,77875070,8270,8270,8270,8270,0
20250106,193900,77875070,8270,8270,8270,8270,0
20250106,193800,77875070,8270,8270,8270,8270,0
20250106,193700,77875070,8270,8270,8270,8270,0
20250106,193600,77875070,8270,8270,8270,8270,0
20250106,193500,77875070,8270,8270,8270,8270,0
20250106,193400,77875070,8270,8270,8270,8270,0
20250106,193300,77875070,8270,8270,8270,8270,0
20250106,193200,77875070,8270,8270,8270,8270,0
20250106,193100,77875070,8270,8270,8270,8270,171
20250106,193000,77875070,8270,8270,8270,8270,0
20250106,192900,77875070,8270,8270,8270,8270,0
20250106,192800,77875070,8270,8270,8270,8270,0
20250106,192700,77875070,8270,8270,8270,8270,0
20250106,192600,77875070,8270,8270,8270,8270,0
20250106,192500,77875070,8270,8270,8270,8270,0
20250106,192400,77875070,8270,8270,8270,8270,0
20250106,192300,77875070,8270,8270,8270,8270,0
20250106,192200,77875070,8270,8270,8270,8270,0
20250106,192100,77875070,8270,8270,8270,8270,0
20250106,192000,77875070,8270,8270,8270,8270,0
20250106,191900,77875070,8270,8270,8270,8270,0
20250106,191800,77875070,8270,8270,8270,8270,0
20250106,191700,77875070,8270,8270,8270,8270,0
20250106,191600,77875070,8270,8270,8270,8270,0
20250106,191500,77875070,8270,8270,8270,8270,0
20250106,191400,77875070,8270,8270,8270,8270,0
20250106,191300,77875070,8270,8270,8270,8270,0
20250106,191200,77875070,8270,8270,8270,8270,0
20250106,191100,77875070,8270,8270,8270,8270,0
20250106,191000,77875070,8270,8270,8270,8270,0
20250106,190900,77875070,8270,8270,8270,8270,0
20250106,190800,77875070,8270,8270,8270,8270,0
20250106,190700,77875070,8270,8270,8270,8270,0
20250106,190600,77875070,8270,8270,8270,8270,0
20250106,190500,77875070,8270,8270,8270,8270,0
20250106,190400,77875070,8270,8270,8270,8270,0
20250106,190300,77875070,8270,8270,8270,8270,0
20250106,190200,77875070,8270,8270,8270,8270,0
20250106,190100,77875070,8270,8270,8270,8270,171
20250106,190000,77875070,8270,8270,8270,8270,0
20250106,185900,77875070,8270,8270,8270,8270,0
20250106,185800,77875070,8270,8270,8270,8270,0
20250106,185700,77875070,8270,8270,8270,8270,0
20250106,185600,77875070,8270,8270,8270,8270,0
20250106,185500,77875070,8270,8270,8270,8270,0
20250106,185400,77875070,8270,8270,8270,8270,0
20250106,185300,77875070,8270,8270,8270,8270,0
20250106,185200,77875070,8270,8270,8270,8270,0
20250106,185100,77875070,8270,8270,8270,8270,0
20250106,185000,77875070,8270,8270,8270,8270,0
20250106,184900,77875070,8270,8270,8270,8270,0
20250106,184800,77875070,8270,8270,8270,8270,0
20250106,184700,77875070,8270,8270,8270,8270,0
20250106,184600,77875070,8270,8270,8270,8270,0
20250106,184500,77875070,8270,8270,8270,8270,0
20250106,184400,77875070,8270,8270,8270,8270,0
20250106,184300,77875070,8270,8270,8270,8270,0
20250106,184200,77875070,8270,8270,8270,8270,0
20250106,184100,77875070,8270,8270,8270,8270,0
20250106,184000,77875070,8270,8270,8270,8270,0
20250106,183900,77875070,8270,8270,8270,8270,0
20250106,183800,77875070,8270,8270,8270,8270,0
20250106,183700,77875070,8270,8270,8270,8270,0
20250106,183600,77875070,8270,8270,8270,8270,0
20250106,183500,77875070,8270,8270,8270,8270,0
20250106,183400,77875070,8270,8270,8270,8270,0
20250106,183300,77875070,8270,8270,8270,8270,0
20250106,183200,77875070,8270,8270,8270,8270,0
20250106,183100,77875070,8270,8270,8270,8270,171
20250106,183000,77875070,8270,8270,8270,8270,0
20250106,182900,77875070,8270,8270,8270,8270,0
20250106,182800,77875070,8270,8270,8270,8270,0
20250106,182700,77875070,8270,8270,8270,8270,0
20250106,182600,77875070,8270,8270,8270,8270,0
20250106,182500,77875070,8270,8270,8270,8270,0
20250106,182400,77875070,8270,8270,8270,8270,0
20250106,182300,77875070,8270,8270,8270,8270,0
20250106,182200,77875070,8270,8270,8270,8270,0
20250106,182100,77875070,8270,8270,8270,8270,0
20250106,182000,77875070,8270,8270,8270,8270,0
20250106,181900,77875070,8270,8270,8270,8270,0
20250106,181800,77875070,8270,8270,8270,8270,0
20250106,181700,77875070,8270,8270,8270,8270,0
20250106,181600,77875070,8270,8270,8270,8270,0
20250106,181500,77875070,8270,8270,8270,8270,0
20250106,181400,77875070,8270,8270,8270,8270,0
20250106,181300,77875070,8270,8270,8270,8270,0
20250106,181200,77875070,8270,8270,8270,8270,0
20250106,181100,77875070,8270,8270,8270,8270,0
20250106,181000,77875070,8270,8270,8270,8270,0
20250106,180900,77875070,8270,8270,8270,8270,0
20250106,180800,77875070,8270,8270,8270,8270,0
20250106,180700,77875070,8270,8270,8270,8270,0
20250106,180600,77875070,8270,8270,8270,8270,0
20250106,180500,77875070,8270,8270,8270,8270,0
20250106,180400,77875070,8270,8270,8270,8270,0
20250106,180300,77875070,8270,8270,8270,8270,0
20250106,180200,77875070,8270,8270,8270,8270,0
20250106,180100,77875070,8270,8270,8270,8270,171
20250106,180000,77875070,8270,8270,8270,8270,0
20250106,175900,77875070,8270,8270,8270,8270,0
20250106,175800,77875070,8270,8270,8270,8270,0
20250106,175700,77875070,8270,8270,8270,8270,0
20250106,175600,77875070,8270,8270,8270,8270,0
20250106,175500,77875070,8270,8270,8270,8270,0
20250106,175400,77875070,8270,8270,8270,8270,0
20250106,175300,77875070,8270,8270,8270,8270,0
20250106,175200,77875070,8270,8270,8270,8270,0
20250106,175100,77875070,8270,8270,8270,8270,0
20250106,175000,77875070,8270,8270,8270,8270,0
20250106,174900,77875070,8270,8270,8270,8270,0
20250106,174800,77875070,8270,8270,8270,8270,0
20250106,174700,77875070,8270,8270,8270,8270,0
20250106,174600,77875070,8270,8270,8270,8270,0
20250106,174500,77875070,8270,8270,8270,8270,0
20250106,174400,77875070,8270,8270,8270,8270,0
20250106,174300,77875070,8270,8270,8270,8270,0
20250106,174200,77875070,8270,8270,8270,8270,0
20250106,174100,77875070,8270,8270,8270,8270,0
20250106,174000,77875070,8270,8270,8270,8270,0
20250106,173900,77875070,8270,8270,8270,8270,0
20250106,173800,77875070,8270,8270,8270,8270,0
20250106,173700,77875070,8270,8270,8270,8270,0
20250106,173600,77875070,8270,8270,8270,8270,0
20250106,173500,77875070,8270,8270,8270,8270,0
20250106,173400,77875070,8270,8270,8270,8270,0
20250106,173300,77875070,8270,8270,8270,8270,0
20250106,173200,77875070,8270,8270,8270,8270,0
20250106,173100,77875070,8270,8270,8270,8270,171
20250106,173000,77875070,8270,8270,8270,8270,0
20250106,172900,77875070,8270,8270,8270,8270,0
20250106,172800,77875070,8270,8270,8270,8270,0
20250106,172700,77875070,8270,8270,8270,8270,0
20250106,172600,77875070,8270,8270,8270,8270,0
20250106,172500,77875070,8270,8270,8270,8270,0
20250106,172400,77875070,8270,8270,8270,8270,0
20250106,172300,77875070,8270,8270,8270,8270,0
20250106,172200,77875070,8270,8270,8270,8270,0
20250106,172100,77875070,8270,8270,8270,8270,0
20250106,172000,77875070,8270,8270,8270,8270,0
20250106,171900,77875070,8270,8270,8270,8270,0
20250106,171800,77875070,8270,8270,8270,8270,0
20250106,171700,77875070,8270,8270,8270,8270,0
20250106,171600,77875070,8270,8270,8270,8270,0
20250106,171500,77875070,8270,8270,8270,8270,0
20250106,171400,77875070,8270,8270,8270,8270,0
20250106,171300,77875070,8270,8270,8270,8270,0
20250106,171200,77875070,8270,8270,8270,8270,0
20250106,171100,77875070,8270,8270,8270,8270,0
20250106,171000,77875070,8270,8270,8270,8270,0
20250106,170900,77875070,8270,8270,8270,8270,0
20250106,170800,77875070,8270,8270,8270,8270,0
20250106,170700,77875070,8270,8270,8270,8270,0
20250106,170600,77875070,8270,8270,8270,8270,0
20250106,170500,77875070,8270,8270,8270,8270,0
20250106,170400,77875070,8270,8270,8270,8270,0
20250106,170300,77875070,8270,8270,8270,8270,0
20250106,170200,77875070,8270,8270,8270,8270,0
20250106,170100,77875070,8270,8270,8270,8270,171
20250106,170000,77875070,8270,8270,8270,8270,0
20250106,165900,77875070,8270,8270,8270,8270,0
20250106,165800,77875070,8270,8270,8270,8270,0
20250106,165700,77875070,8270,8270,8270,8270,0
20250106,165600,77875070,8270,8270,8270,8270,0
20250106,165500,77875070,8270,8270,8270,8270,0
20250106,165400,77875070,8270,8270,8270,8270,0
20250106,165300,77875070,8270,8270,8270,8270,0
20250106,165200,77875070,8270,8270,8270,8270,0
20250106,165100,77875070,8270,8270,8270,8270,0
20250106,165000,77875070,8270,8270,8270,8270,0
20250106,164900,77875070,8270,8270,8270,8270,0
20250106,164800,77875070,8270,8270,8270,8270,0
20250106,164700,77875070,8270,8270,8270,8270,0
20250106,164600,77875070,8270,8270,8270,8270,0
20250106,164500,77875070,8270,8270,8270,8270,0
20250106,164400,77875070,8270,8270,8270,8270,0
20250106,164300,77875070,8270,8270,8270,8270,0
20250106,164200,77875070,8270,8270,8270,8270,0
20250106,164100,77875070,8270,8270,8270,8270,0
20250106,164000,77875070,8270,8270,8270,8270,0
20250106,163900,77875070,8270,8270,8270,8270,0
20250106,163800,77875070,8270,8270,8270,8270,0
20250106,163700,77875070,8270,8270,8270,8270,0
20250106,163600,77875070,8270,8270,8270,8270,0
20250106,163500,77875070,8270,8270,8270,8270,0
20250106,163400,77875070,8270,8270,8270,8270,0
20250106,163300,77875070,8270,8270,8270,8270,0
20250106,163200,77875070,8270,8270,8270,8270,0
20250106,163100,77875070,8270,8270,8270,8270,171
20250106,163000,77875070,8270,8270,8270,8270,0
20250106,162900,77875070,8270,8270,8270,8270,0
20250106,162800,77875070,8270,8270,8270,8270,0
20250106,162700,77875070,8270,8270,8270,8270,0
20250106,162600,77875070,8270,8270,8270,8270,0
20250106,162500,77875070,8270,8270,8270,8270,0
20250106,162400,77875070,8270,8270,8270,8270,0
20250106,162300,77875070,8270,8270,8270,8270,0
20250106,162200,77875070,8270,8270,8270,8270,0
20250106,162100,77875070,8270,8270,8270,8270,0
20250106,162000,77875070,8270,8270,8270,8270,0
20250106,161900,77875070,8270,8270,8270,8270,0
20250106,161800,77875070,8270,8270,8270,8270,0
20250106,161700,77875070,8270,8270,8270,8270,0
20250106,161600,77875070,8270,8270,8270,8270,0
20250106,161500,77875070,8270,8270,8270,8270,0
20250106,161400,77875070,8270,8270,8270,8270,0
20250106,161300,77875070,8270,8270,8270,8270,0
20250106,161200,77875070,8270,8270,8270,8270,0
20250106,161100,77875070,8270,8270,8270,8270,0
20250106,161000,77875070,8270,8270,8270,8270,0
20250106,160900,77875070,8270,8270,8270,8270,0
20250106,160800,77875070,8270,8270,8270,8270,0
20250106,160700,77875070,8270,8270,8270,8270,0
20250106,160600,77875070,8270,8270,8270,8270,0
20250106,160500,77875070,8270,8270,8270,8270,0
20250106,160400,77875070,8270,8270,8270,8270,0
20250106,160300,77875070,8270,8270,8270,8270,0
20250106,160200,77875070,8270,8270,8270,8270,0
20250106,160100,77875070,8270,8270,8270,8270,171
20250106,160000,77875070,8270,8270,8270,8270,0
20250106,155900,77875070,8270,8270,8270,8270,0
20250106,155800,77875070,8270,8270,8270,8270,0
20250106,155700,77875070,8270,8270,8270,8270,0
20250106,155600,77875070,8270,8270,8270,8270,0
20250106,155500,77875070,8270,8270,8270,8270,0
20250106,155400,77875070,8270,8270,8270,8270,0
20250106,155300,77875070,8270,8270,8270,8270,0
20250106,155200,77875070,8270,8270,8270,8270,0
20250106,155100,77875070,8270,8270,8270,8270,0
20250106,155000,77875070,8270,8270,8270,8270,0
20250106,154900,77875070,8270,8270,8270,8270,0
20250106,154800,77875070,8270,8270,8270,8270,0
20250106,154700,77875070,8270,8270,8270,8270,0
20250106,154600,77875070,8270,8270,8270,8270,0
20250106,154500,77875070,8270,8270,8270,8270,0
20250106,154400,77875070,8270,8270,8270,8270,0
20250106,154300,77875070,8270,8270,8270,8270,0
20250106,154200,77875070,8270,8270,8270,8270,0
20250106,154100,77875070,8270,8270,8270,8270,0
20250106,154000,77875070,8270,8270,8270,8270,0
20250106,153900,77875070,8270,8270,8270,8270,0
20250106,153800,77875070,8270,8270,8270,8270,0
20250106,153700,77875070,8270,8270,8270,8270,0
20250106,153600,77875070,8270,8270,8270,8270,0
20250106,153500,77875070,8270,8270,8270,8270,0
20250106,153400,77875070,8270,8270,8270,8270,0
20250106,153300,77875070,8270,8270,8270,8270,0
20250106,153200,77875070,8270,8270,8270,8270,0
20250106,153100,77875070,8270,8270,8270,8270,171
20250106,153000,77875070,8270,8270,8270,8270,171
20250106,152900,76460900,8270,8270,8270,8270,0
20250106,152800,76460900,8270,8270,8270,8270,0
20250106,152700,76460900,8270,8270,8270,8270,0
20250106,152600,76460900,8270,8270,8270,8270,0
20250106,152500,76460900,8270,8270,8270,8270,0
20250106,152400,76460900,8270,8270,8270,8270,0
20250106,152300,76460900,8270,8270,8270,8270,0
20250106,152200,76460900,8270,8270,8270,8270,0
20250106,152100,76460900,8270,8270,8270,8270,0
20250106,152000,76460900,8270,8270,8270,8270,0
20250106,151900,76460900,8270,8270,8270,8270,0
20250106,151800,76460900,8270,8270,8270,8270,3
20250106,151700,76436090,8290,8290,8290,8290,0
20250106,151600,76436090,8290,8290,8290,8290,0
20250106,151500,76436090,8290,8270,8290,8270,3
20250106,151400,76411250,8270,8280,8280,8270,3
20250106,151300,76386430,8280,8280,8280,8280,0
20250106,151200,76386430,8280,8280,8290,8280,76
20250106,151100,75757110,8280,8280,8280,8280,2
20250106,151000,75740550,8290,8280,8290,8280,63
20250106,150900,75218370,8250,8250,8250,8250,1
20250106,150800,75210120,8250,8260,8260,8250,13
20250106,150700,75102750,8250,8250,8250,8250,1
20250106,150600,75094500,8280,8280,8280,8280,1
20250106,150500,75086220,8240,8240,8240,8240,0
20250106,150400,75086220,8240,8240,8240,8240,16
20250106,150300,74954380,8240,8250,8250,8240,65
20250106,150200,74418740,8240,8240,8240,8240,0
20250106,150100,74418740,8240,8240,8240,8240,1
20250106,150000,74410500,8240,8240,8240,8240,0
20250106,145900,74410500,8240,8240,8240,8240,1
20250106,145800,74402260,8240,8240,8240,8240,0
20250106,145700,74402260,8240,8240,8240,8240,0
20250106,145600,74402260,8240,8240,8240,8240,1
20250106,145500,74394020,8240,8240,8240,8240,0
20250106,145400,74394020,8240,8230,8240,8230,84
20250106,145300,73701870,8240,8240,8240,8240,9
20250106,145200,73627710,8240,8240,8240,8240,588
20250106,145100,68782590,8240,8240,8240,8240,1
20250106,145000,68774350,8230,8230,8230,8230,0
20250106,144900,68774350,8230,8230,8230,8230,0
20250106,144800,68774350,8230,8230,8230,8230,1
20250106,144700,68766120,8230,8230,8230,8230,0
20250106,144600,68766120,8230,8230,8230,8230,1
20250106,144500,68757890,8230,8230,8230,8230,0
20250106,144400,68757890,8230,8230,8230,8230,0
20250106,144300,68757890,8230,8230,8230,8230,1
20250106,144200,68749660,8230,8230,8230,8230,1
20250106,144100,68741430,8230,8230,8230,8230,0
20250106,144000,68741430,8230,8290,8290,8230,3
20250106,143900,68716620,8230,8230,8230,8230,0
20250106,143800,68716620,8230,8290,8290,8230,219
20250106,143700,66901170,8240,8240,8240,8240,0
20250106,143600,66901170,8240,8240,8240,8240,0
20250106,143500,66901170,8240,8230,8240,8230,19
20250106,143400,66744620,8240,8240,8240,8240,241
20250106,143300,64758780,8240,8240,8240,8240,1
20250106,143200,64750540,8240,8240,8240,8240,0
20250106,143100,64750540,8240,8240,8240,8240,0
20250106,143000,64750540,8240,8240,8240,8240,1
20250106,142900,64742300,8240,8240,8240,8240,0
20250106,142800,64742300,8240,8240,8240,8240,0
20250106,142700,64742300,8240,8240,8240,8240,1
20250106,142600,64734060,8290,8290,8290,8290,1
20250106,142500,64725770,8290,8240,8290,8240,104
20250106,142400,63863660,8240,8240,8240,8240,0
20250106,142300,63863660,8240,8240,8240,8240,0
20250106,142200,63863660,8240,8240,8240,8240,1
20250106,142100,63855420,8290,8290,8290,8290,2
20250106,142000,63838840,8290,8240,8290,8240,3
20250106,141900,63814020,8240,8240,8240,8240,0
20250106,141800,63814020,8240,8240,8240,8240,0
20250106,141700,63814020,8240,8240,8240,8240,1
20250106,141600,63805780,8240,8240,8240,8240,0
20250106,141500,63805780,8240,8240,8240,8240,0
20250106,141400,63805780,8240,8240,8240,8240,1
20250106,141300,63797540,8240,8240,8240,8240,0
20250106,141200,63797540,8240,8240,8240,8240,1
20250106,141100,63789300,8240,8240,8240,8240,0
20250106,141000,63789300,8240,8240,8240,8240,0
20250106,140900,63789300,8240,8240,8240,8240,1
20250106,140800,63781060,8240,8240,8240,8240,0
20250106,140700,63781060,8240,8240,8240,8240,0
20250106,140600,63781060,8240,8240,8240,8240,1
20250106,140500,63772820,8290,8290,8290,8290,2
20250106,140400,63756240,8240,8240,8240,8240,1
20250106,140300,63748000,8240,8240,8240,8240,90
20250106,140200,63006400,8240,8240,8240,8240,0
20250106,140100,63006400,8240,8240,8240,8240,1
20250106,140000,62998160,8240,8240,8240,8240,0
20250106,135900,62998160,8240,8240,8240,8240,1
20250106,135800,62989920,8290,8290,8290,8290,0
20250106,135700,62989920,8290,8260,8290,8260,30
20250106,135600,62741780,8230,8230,8230,8230,1
20250106,135500,62733550,8230,8230,8230,8230,0
20250106,135400,62733550,8230,8230,8230,8230,0
20250106,135300,62733550,8230,8230,8230,8230,1
20250106,135200,62725320,8230,8230,8230,8230,0
20250106,135100,62725320,8230,8230,8230,8230,1
20250106,135000,62717090,8230,8230,8230,8230,0
20250106,134900,62717090,8230,8230,8230,8230,0
20250106,134800,62717090,8230,8230,8230,8230,1
20250106,134700,62708860,8240,8240,8240,8240,0
20250106,134600,62708860,8240,8240,8240,8240,1
20250106,134500,62700620,8250,8250,8250,8250,46
20250106,134400,62321120,8250,8250,8250,8250,0
20250106,134300,62321120,8250,8230,8250,8230,210
20250106,134200,60590540,8230,8230,8230,8230,0
20250106,134100,60590540,8230,8230,8230,8230,0
20250106,134000,60590540,8230,8230,8230,8230,1
20250106,133900,60582310,8230,8230,8230,8230,0
20250106,133800,60582310,8230,8230,8230,8230,1
20250106,133700,60574080,8250,8250,8250,8250,1
20250106,133600,60565830,8230,8230,8230,8230,0
20250106,133500,60565830,8230,8230,8230,8230,1
20250106,133400,60557600,8230,8230,8230,8230,0
20250106,133300,60557600,8230,8230,8230,8230,1
20250106,133200,60549370,8250,8250,8250,8250,0
20250106,133100,60549370,8250,8250,8250,8250,0
20250106,133000,60549370,8250,8230,8250,8230,2
20250106,132900,60532890,8230,8230,8230,8230,0
20250106,132800,60532890,8230,8230,8230,8230,0
20250106,132700,60532890,8230,8230,8230,8230,1
20250106,132600,60524660,8230,8230,8230,8230,0
20250106,132500,60524660,8230,8230,8230,8230,1
20250106,132400,60516430,8230,8230,8230,8230,4
20250106,132300,60483510,8230,8230,8230,8230,0
20250106,132200,60483510,8230,8230,8230,8230,1
20250106,132100,60475280,8230,8230,8230,8230,0
20250106,132000,60475280,8230,8230,8230,8230,1
20250106,131900,60467050,8240,8240,8240,8240,0
20250106,131800,60467050,8240,8240,8240,8240,1
20250106,131700,60458810,8230,8230,8230,8230,62
20250106,131600,59948550,8230,8230,8230,8230,0
20250106,131500,59948550,8230,8230,8230,8230,0
20250106,131400,59948550,8230,8230,8230,8230,1
20250106,131300,59940320,8230,8230,8230,8230,0
20250106,131200,59940320,8230,8230,8230,8230,1
20250106,131100,59932090,8240,8240,8240,8240,0
20250106,131000,59932090,8240,8240,8240,8240,29
20250106,130900,59693130,8240,8240,8240,8240,56
20250106,130800,59231690,8230,8230,8230,8230,0
20250106,130700,59231690,8230,8230,8230,8230,1
20250106,130600,59223460,8230,8230,8230,8230,0
20250106,130500,59223460,8230,8230,8230,8230,0
20250106,130400,59223460,8230,8230,8230,8230,1
20250106,130300,59215230,8230,8230,8230,8230,0
20250106,130200,59215230,8230,8230,8230,8230,0
20250106,130100,59215230,8230,8230,8230,8230,1
20250106,130000,59207000,8230,8230,8230,8230,0
20250106,125900,59207000,8230,8230,8230,8230,1
20250106,125800,59198770,8230,8230,8230,8230,0
20250106,125700,59198770,8230,8230,8230,8230,0
20250106,125600,59198770,8230,8230,8230,8230,1
20250106,125500,59190540,8230,8230,8230,8230,0
20250106,125400,59190540,8230,8230,8230,8230,1
20250106,125300,59182310,8240,8240,8240,8240,0
20250106,125200,59182310,8240,8240,8240,8240,0
20250106,125100,59182310,8240,8240,8240,8240,1
20250106,125000,59174070,8230,8230,8230,8230,0
20250106,124900,59174070,8230,8230,8230,8230,0
20250106,124800,59174070,8230,8230,8230,8230,1
20250106,124700,59165840,8250,8250,8250,8250,2
20250106,124600,59149340,8230,8230,8230,8230,1
20250106,124500,59141110,8230,8230,8230,8230,0
20250106,124400,59141110,8230,8230,8230,8230,0
20250106,124300,59141110,8230,8230,8230,8230,1
20250106,124200,59132880,8230,8230,8230,8230,81
20250106,124100,58466250,8230,8230,8230,8230,20
20250106,124000,58301650,8230,8230,8230,8230,0
20250106,123900,58301650,8230,8230,8230,8230,0
20250106,123800,58301650,8230,8230,8230,8230,1
20250106,123700,58293420,8220,8220,8220,8220,0
20250106,123600,58293420,8220,8220,8220,8220,0
20250106,123500,58293420,8220,8220,8220,8220,1
20250106,123400,58285200,8220,8220,8220,8220,0
20250106,123300,58285200,8220,8220,8220,8220,1
20250106,123200,58276980,8220,8220,8220,8220,0
20250106,123100,58276980,8220,8220,8220,8220,0
20250106,123000,58276980,8220,8220,8220,8220,1
20250106,122900,58268760,8210,8210,8210,8210,0
20250106,122800,58268760,8210,8210,8210,8210,1
20250106,122700,58260550,8220,8220,8220,8220,0
20250106,122600,58260550,8220,8220,8220,8220,0
20250106,122500,58260550,8220,8210,8220,8210,1090
20250106,122400,49300760,8220,8220,8220,8220,0
20250106,122300,49300760,8220,8220,8220,8220,2
20250106,122200,49284320,8210,8210,8210,8210,1
20250106,122100,49276110,8210,8210,8210,8210,0
20250106,122000,49276110,8210,8210,8210,8210,1
20250106,121900,49267900,8220,8220,8220,8220,0
20250106,121800,49267900,8220,8220,8220,8220,1
20250106,121700,49259680,8210,8210,8210,8210,1
20250106,121600,49251470,8210,8210,8210,8210,0
20250106,121500,49251470,8210,8210,8210,8210,1
20250106,121400,49243260,8210,8210,8210,8210,0
20250106,121300,49243260,8210,8210,8210,8210,0
20250106,121200,49243260,8210,8210,8210,8210,1
20250106,121100,49235050,8210,8210,8210,8210,0
20250106,121000,49235050,8210,8210,8210,8210,0
20250106,120900,49235050,8210,8210,8210,8210,1
20250106,120800,49226840,8210,8210,8210,8210,0
20250106,120700,49226840,8210,8210,8210,8210,1
20250106,120600,49218630,8210,8210,8210,8210,0
20250106,120500,49218630,8210,8220,8220,8210,200
20250106,120400,47574930,8220,8220,8220,8220,1
20250106,120300,47566710,8220,8220,8220,8220,0
20250106,120200,47566710,8220,8220,8220,8220,1
20250106,120100,47558490,8220,8220,8220,8220,0
20250106,120000,47558490,8220,8220,8220,8220,0
20250106,115900,47558490,8220,8220,8220,8220,1
20250106,115800,47550270,8210,8210,8210,8210,0
20250106,115700,47550270,8210,8210,8210,8210,0
20250106,115600,47550270,8210,8210,8210,8210,1
20250106,115500,47542060,8210,8210,8210,8210,0
20250106,115400,47542060,8210,8210,8210,8210,1
20250106,115300,47533850,8210,8210,8210,8210,0
20250106,115200,47533850,8210,8210,8210,8210,0
20250106,115100,47533850,8210,8210,8210,8210,1
20250106,115000,47525640,8210,8210,8210,8210,0
20250106,114900,47525640,8210,8210,8210,8210,1
20250106,114800,47517430,8220,8220,8220,8220,0
20250106,114700,47517430,8220,8220,8220,8220,0
20250106,114600,47517430,8220,8220,8220,8220,7
20250106,114500,47459890,8220,8220,8220,8220,0
20250106,114400,47459890,8220,8220,8220,8220,0
20250106,114300,47459890,8220,8230,8230,8220,4
20250106,114200,47426980,8230,8230,8230,8230,0
20250106,114100,47426980,8230,8230,8230,8230,1
20250106,114000,47418750,8240,8240,8240,8240,0
20250106,113900,47418750,8240,8240,8240,8240,1
20250106,113800,47410510,8210,8210,8210,8210,1
20250106,113700,47402300,8210,8210,8210,8210,0
20250106,113600,47402300,8210,8210,8210,8210,1
20250106,113500,47394090,8250,8250,8250,8250,0
20250106,113400,47394090,8250,8220,8250,8220,109
20250106,113300,46497660,8220,8220,8220,8210,49
20250106,113200,46094890,8210,8210,8210,8210,0
20250106,113100,46094890,8210,8210,8210,8210,0
20250106,113000,46094890,8210,8210,8210,8210,1
20250106,112900,46086680,8210,8210,8210,8210,0
20250106,112800,46086680,8210,8210,8210,8210,1
20250106,112700,46078470,8210,8220,8220,8210,533
20250106,112600,41697390,8220,8220,8220,8220,0
20250106,112500,41697390,8220,8220,8220,8220,1
20250106,112400,41689170,8220,8220,8220,8220,1
20250106,112300,41680950,8220,8220,8220,8220,1
20250106,112200,41672730,8220,8220,8220,8220,0
20250106,112100,41672730,8220,8220,8220,8220,0
20250106,112000,41672730,8220,8220,8220,8220,1
20250106,111900,41664510,8220,8220,8220,8220,0
20250106,111800,41664510,8220,8220,8220,8220,0
20250106,111700,41664510,8220,8220,8220,8220,1
20250106,111600,41656290,8220,8220,8220,8220,18
20250106,111500,41508330,8220,8220,8220,8220,1
20250106,111400,41500110,8210,8210,8210,8210,0
20250106,111300,41500110,8210,8210,8210,8210,0
20250106,111200,41500110,8210,8210,8210,8210,0
20250106,111100,41500110,8210,8240,8240,8210,335
20250106,111000,38743250,8230,8230,8230,8230,25
20250106,110900,38537500,8230,8230,8230,8230,0
20250106,110800,38537500,8230,8230,8230,8230,0
20250106,110700,38537500,8230,8230,8230,8230,45
20250106,110600,38167150,8230,8230,8230,8230,0
20250106,110500,38167150,8230,8230,8230,8230,0
20250106,110400,38167150,8230,8230,8230,8230,0
20250106,110300,38167150,8230,8230,8230,8230,0
20250106,110200,38167150,8230,8230,8230,8230,0
20250106,110100,38167150,8230,8230,8230,8230,0
20250106,110000,38167150,8230,8230,8230,8230,0
20250106,105900,38167150,8230,8230,8230,8230,0
20250106,105800,38167150,8230,8220,8230,8220,110
20250106,105700,37262920,8220,8220,8220,8220,0
20250106,105600,37262920,8220,8220,8220,8220,0
20250106,105500,37262920,8220,8210,8220,8210,62
20250106,105400,36753890,8220,8220,8220,8220,4
20250106,105300,36721010,8220,8220,8220,8220,0
20250106,105200,36721010,8220,8220,8220,8220,0
20250106,105100,36721010,8220,8220,8220,8220,0
20250106,105000,36721010,8220,8220,8220,8220,0
20250106,104900,36721010,8220,8220,8220,8220,0
20250106,104800,36721010,8220,8220,8220,8220,0
20250106,104700,36721010,8220,8220,8220,8220,0
20250106,104600,36721010,8220,8220,8220,8220,0
20250106,104500,36721010,8220,8220,8220,8220,5
20250106,104400,36679910,8220,8220,8220,8220,0
20250106,104300,36679910,8220,8220,8220,8220,5
20250106,104200,36638810,8230,8230,8230,8230,0
20250106,104100,36638810,8230,8230,8230,8230,0
20250106,104000,36638810,8230,8230,8230,8230,0
20250106,103900,36638810,8230,8230,8230,8230,0
20250106,103800,36638810,8230,8230,8230,8230,0
20250106,103700,36638810,8230,8230,8230,8230,1
20250106,103600,36630580,8230,8230,8230,8230,1
20250106,103500,36622350,8230,8230,8230,8230,2
20250106,103400,36605890,8210,8210,8210,8210,3
20250106,103300,36581260,8230,8230,8230,8230,29
20250106,103200,36342590,8230,8230,8230,8230,0
20250106,103100,36342590,8230,8230,8230,8230,0
20250106,103000,36342590,8230,8230,8230,8230,0
20250106,102900,36342590,8230,8230,8230,8230,0
20250106,102800,36342590,8230,8230,8230,8230,1
20250106,102700,36334360,8220,8220,8220,8220,0
20250106,102600,36334360,8220,8220,8220,8220,0
20250106,102500,36334360,8220,8220,8220,8220,0
20250106,102400,36334360,8220,8220,8220,8220,2
20250106,102300,36317920,8390,8390,8390,8390,0
20250106,102200,36317920,8390,8390,8390,8390,0
20250106,102100,36317920,8390,8390,8390,8390,0
20250106,102000,36317920,8390,8390,8390,8390,0
20250106,101900,36317920,8390,8390,8390,8390,0
20250106,101800,36317920,8390,8390,8390,8390,0
20250106,101700,36317920,8390,8390,8390,8390,0
20250106,101600,36317920,8390,8390,8390,8390,0
20250106,101500,36317920,8390,8390,8390,8390,0
20250106,101400,36317920,8390,8390,8390,8390,1
20250106,101300,36309530,8200,8310,8430,8200,129
20250106,101200,35242670,8310,8290,8310,8290,200
20250106,101100,33581170,8290,8290,8290,8290,1
20250106,101000,33572880,8200,8220,8220,8200,101
20250106,100900,32743370,8250,8250,8250,8250,123
20250106,100800,31728620,8220,8250,8250,8220,616
20250106,100700,26648090,8250,8250,8250,8250,0
20250106,100600,26648090,8250,8250,8250,8250,0
20250106,100500,26648090,8250,8250,8250,8250,50
20250106,100400,26235590,8250,8250,8250,8250,0
20250106,100300,26235590,8250,8250,8250,8250,0
20250106,100200,26235590,8250,8230,8250,8230,288
20250106,100100,23861740,8230,8230,8230,8230,0
20250106,100000,23861740,8230,8230,8230,8230,43
20250106,095900,23507850,8240,8240,8240,8240,31
20250106,095800,23252410,8230,8230,8230,8230,7
20250106,095700,23194800,8230,8230,8230,8230,10
20250106,095600,23112500,8230,8230,8230,8230,0
20250106,095500,23112500,8230,8230,8230,8230,0
20250106,095400,23112500,8230,8230,8230,8230,1
20250106,095300,23104270,8200,8200,8200,8200,0
20250106,095200,23104270,8200,8200,8200,8200,0
20250106,095100,23104270,8200,8200,8200,8200,0
20250106,095000,23104270,8200,8200,8200,8200,1
20250106,094900,23096070,8200,8200,8200,8200,0
20250106,094800,23096070,8200,8170,8200,8170,55
20250106,094700,22646660,8130,8130,8130,8130,4
20250106,094600,22614140,8170,8140,8170,8140,200
20250106,094500,20980350,8140,8140,8140,8140,0
20250106,094400,20980350,8140,8140,8140,8140,0
20250106,094300,20980350,8140,8140,8140,8140,1
20250106,094200,20972210,8150,8150,8150,8150,1
20250106,094100,20964060,8170,8170,8170,8170,0
20250106,094000,20964060,8170,8170,8170,8170,0
20250106,093900,20964060,8170,8170,8170,8170,0
20250106,093800,20964060,8170,8170,8170,8170,0
20250106,093700,20964060,8170,8170,8170,8170,1
20250106,093600,20955890,8170,8170,8170,8170,0
20250106,093500,20955890,8170,8170,8170,8170,2
20250106,093400,20939550,8170,8140,8170,8140,6
20250106,093300,20890570,8140,8150,8150,8140,51
20250106,093200,20475120,8200,8200,8200,8200,0
20250106,093100,20475120,8200,8200,8200,8200,0
20250106,093000,20475120,8200,8200,8200,8200,3
20250106,092900,20450520,8200,8200,8200,8200,7
20250106,092800,20393120,8200,8160,8200,8160,11
20250106,092700,20303320,8160,8170,8170,8160,10
20250106,092600,20221700,8170,8170,8170,8170,0
20250106,092500,20221700,8170,8170,8170,8170,0
20250106,092400,20221700,8170,8180,8180,8170,22
20250106,092300,20041760,8240,8240,8240,8240,0
20250106,092200,20041760,8240,8240,8240,8240,0
20250106,092100,20041760,8240,8240,8240,8240,0
20250106,092000,20041760,8240,8240,8240,8240,0
20250106,091900,20041760,8240,8240,8240,8240,0
20250106,091800,20041760,8240,8240,8240,8240,0
20250106,091700,20041760,8240,8240,8240,8240,0
20250106,091600,20041760,8240,8230,8240,8230,110
20250106,091500,19135390,8150,8150,8150,8150,0
20250106,091400,19135390,8150,8150,8150,8150,150
20250106,091300,17912890,8150,8150,8150,8150,2
20250106,091200,17896590,8240,8240,8240,8240,0
20250106,091100,17896590,8240,8200,8240,8200,142
20250106,091000,16727800,8150,8150,8150,8150,0
20250106,090900,16727800,8150,8100,8150,8100,234
20250106,090800,14827000,8110,8100,8110,8100,156
20250106,090700,13563370,8070,8080,8080,8070,30
20250106,090600,13321250,8080,8080,8080,8080,0
20250106,090500,13321250,8080,8080,8080,8080,131
20250106,090400,12262770,8120,8120,8120,8120,22
20250106,090300,12084130,8100,8120,8120,8100,115
20250106,090200,11151710,8140,8090,8140,8080,110
20250106,090100,10262210,8090,8090,8160,8090,36
20250106,090000,9970830,8190,8080,8190,8080,1234