KissMeData/044450/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192900,116795980,8610,8610,8610,8610,204
20250109,192800,116795980,8610,8610,8610,8610,0
20250109,192700,116795980,8610,8610,8610,8610,0
20250109,192600,116795980,8610,8610,8610,8610,0
20250109,192500,116795980,8610,8610,8610,8610,0
20250109,192400,116795980,8610,8610,8610,8610,0
20250109,192300,116795980,8610,8610,8610,8610,0
20250109,192200,116795980,8610,8610,8610,8610,0
20250109,192100,116795980,8610,8610,8610,8610,0
20250109,192000,116795980,8610,8610,8610,8610,0
20250109,191900,116795980,8610,8610,8610,8610,0
20250109,191800,116795980,8610,8610,8610,8610,0
20250109,191700,116795980,8610,8610,8610,8610,0
20250109,191600,116795980,8610,8610,8610,8610,0
20250109,191500,116795980,8610,8610,8610,8610,0
20250109,191400,116795980,8610,8610,8610,8610,0
20250109,191300,116795980,8610,8610,8610,8610,0
20250109,191200,116795980,8610,8610,8610,8610,0
20250109,191100,116795980,8610,8610,8610,8610,0
20250109,191000,116795980,8610,8610,8610,8610,0
20250109,190900,116795980,8610,8610,8610,8610,0
20250109,190800,116795980,8610,8610,8610,8610,0
20250109,190700,116795980,8610,8610,8610,8610,0
20250109,190600,116795980,8610,8610,8610,8610,0
20250109,190500,116795980,8610,8610,8610,8610,0
20250109,190400,116795980,8610,8610,8610,8610,0
20250109,190300,116795980,8610,8610,8610,8610,0
20250109,190200,116795980,8610,8610,8610,8610,0
20250109,190100,116795980,8610,8610,8610,8610,0
20250109,190000,116795980,8610,8610,8610,8610,0
20250109,185900,116795980,8610,8610,8610,8610,204
20250109,185800,116795980,8610,8610,8610,8610,0
20250109,185700,116795980,8610,8610,8610,8610,0
20250109,185600,116795980,8610,8610,8610,8610,0
20250109,185500,116795980,8610,8610,8610,8610,0
20250109,185400,116795980,8610,8610,8610,8610,0
20250109,185300,116795980,8610,8610,8610,8610,0
20250109,185200,116795980,8610,8610,8610,8610,0
20250109,185100,116795980,8610,8610,8610,8610,0
20250109,185000,116795980,8610,8610,8610,8610,0
20250109,184900,116795980,8610,8610,8610,8610,0
20250109,184800,116795980,8610,8610,8610,8610,0
20250109,184700,116795980,8610,8610,8610,8610,0
20250109,184600,116795980,8610,8610,8610,8610,0
20250109,184500,116795980,8610,8610,8610,8610,0
20250109,184400,116795980,8610,8610,8610,8610,0
20250109,184300,116795980,8610,8610,8610,8610,0
20250109,184200,116795980,8610,8610,8610,8610,0
20250109,184100,116795980,8610,8610,8610,8610,0
20250109,184000,116795980,8610,8610,8610,8610,0
20250109,183900,116795980,8610,8610,8610,8610,0
20250109,183800,116795980,8610,8610,8610,8610,0
20250109,183700,116795980,8610,8610,8610,8610,0
20250109,183600,116795980,8610,8610,8610,8610,0
20250109,183500,116795980,8610,8610,8610,8610,0
20250109,183400,116795980,8610,8610,8610,8610,0
20250109,183300,116795980,8610,8610,8610,8610,0
20250109,183200,116795980,8610,8610,8610,8610,0
20250109,183100,116795980,8610,8610,8610,8610,0
20250109,183000,116795980,8610,8610,8610,8610,0
20250109,182900,116795980,8610,8610,8610,8610,204
20250109,182800,116795980,8610,8610,8610,8610,0
20250109,182700,116795980,8610,8610,8610,8610,0
20250109,182600,116795980,8610,8610,8610,8610,0
20250109,182500,116795980,8610,8610,8610,8610,0
20250109,182400,116795980,8610,8610,8610,8610,0
20250109,182300,116795980,8610,8610,8610,8610,0
20250109,182200,116795980,8610,8610,8610,8610,0
20250109,182100,116795980,8610,8610,8610,8610,0
20250109,182000,116795980,8610,8610,8610,8610,0
20250109,181900,116795980,8610,8610,8610,8610,0
20250109,181800,116795980,8610,8610,8610,8610,0
20250109,181700,116795980,8610,8610,8610,8610,0
20250109,181600,116795980,8610,8610,8610,8610,0
20250109,181500,116795980,8610,8610,8610,8610,0
20250109,181400,116795980,8610,8610,8610,8610,0
20250109,181300,116795980,8610,8610,8610,8610,0
20250109,181200,116795980,8610,8610,8610,8610,0
20250109,181100,116795980,8610,8610,8610,8610,0
20250109,181000,116795980,8610,8610,8610,8610,0
20250109,180900,116795980,8610,8610,8610,8610,0
20250109,180800,116795980,8610,8610,8610,8610,0
20250109,180700,116795980,8610,8610,8610,8610,0
20250109,180600,116795980,8610,8610,8610,8610,0
20250109,180500,116795980,8610,8610,8610,8610,0
20250109,180400,116795980,8610,8610,8610,8610,0
20250109,180300,116795980,8610,8610,8610,8610,0
20250109,180200,116795980,8610,8610,8610,8610,0
20250109,180100,116795980,8610,8610,8610,8610,0
20250109,180000,116795980,8610,8610,8610,8610,0
20250109,175900,116795980,8610,8610,8610,8610,204
20250109,175800,116795980,8610,8610,8610,8610,0
20250109,175700,116795980,8610,8610,8610,8610,0
20250109,175600,116795980,8610,8610,8610,8610,0
20250109,175500,116795980,8610,8610,8610,8610,0
20250109,175400,116795980,8610,8610,8610,8610,0
20250109,175300,116795980,8610,8610,8610,8610,0
20250109,175200,116795980,8610,8610,8610,8610,0
20250109,175100,116795980,8610,8610,8610,8610,0
20250109,175000,116795980,8610,8610,8610,8610,0
20250109,174900,116795980,8610,8610,8610,8610,0
20250109,174800,116795980,8610,8610,8610,8610,0
20250109,174700,116795980,8610,8610,8610,8610,0
20250109,174600,116795980,8610,8610,8610,8610,0
20250109,174500,116795980,8610,8610,8610,8610,0
20250109,174400,116795980,8610,8610,8610,8610,0
20250109,174300,116795980,8610,8610,8610,8610,0
20250109,174200,116795980,8610,8610,8610,8610,0
20250109,174100,116795980,8610,8610,8610,8610,0
20250109,174000,116795980,8610,8610,8610,8610,0
20250109,173900,116795980,8610,8610,8610,8610,0
20250109,173800,116795980,8610,8610,8610,8610,0
20250109,173700,116795980,8610,8610,8610,8610,0
20250109,173600,116795980,8610,8610,8610,8610,0
20250109,173500,116795980,8610,8610,8610,8610,0
20250109,173400,116795980,8610,8610,8610,8610,0
20250109,173300,116795980,8610,8610,8610,8610,0
20250109,173200,116795980,8610,8610,8610,8610,0
20250109,173100,116795980,8610,8610,8610,8610,0
20250109,173000,116795980,8610,8610,8610,8610,0
20250109,172900,116795980,8610,8610,8610,8610,204
20250109,172800,116795980,8610,8610,8610,8610,0
20250109,172700,116795980,8610,8610,8610,8610,0
20250109,172600,116795980,8610,8610,8610,8610,0
20250109,172500,116795980,8610,8610,8610,8610,0
20250109,172400,116795980,8610,8610,8610,8610,0
20250109,172300,116795980,8610,8610,8610,8610,0
20250109,172200,116795980,8610,8610,8610,8610,0
20250109,172100,116795980,8610,8610,8610,8610,0
20250109,172000,116795980,8610,8610,8610,8610,0
20250109,171900,116795980,8610,8610,8610,8610,0
20250109,171800,116795980,8610,8610,8610,8610,0
20250109,171700,116795980,8610,8610,8610,8610,0
20250109,171600,116795980,8610,8610,8610,8610,0
20250109,171500,116795980,8610,8610,8610,8610,0
20250109,171400,116795980,8610,8610,8610,8610,0
20250109,171300,116795980,8610,8610,8610,8610,0
20250109,171200,116795980,8610,8610,8610,8610,0
20250109,171100,116795980,8610,8610,8610,8610,0
20250109,171000,116795980,8610,8610,8610,8610,0
20250109,170900,116795980,8610,8610,8610,8610,0
20250109,170800,116795980,8610,8610,8610,8610,0
20250109,170700,116795980,8610,8610,8610,8610,0
20250109,170600,116795980,8610,8610,8610,8610,0
20250109,170500,116795980,8610,8610,8610,8610,0
20250109,170400,116795980,8610,8610,8610,8610,0
20250109,170300,116795980,8610,8610,8610,8610,0
20250109,170200,116795980,8610,8610,8610,8610,0
20250109,170100,116795980,8610,8610,8610,8610,0
20250109,170000,116795980,8610,8610,8610,8610,0
20250109,165900,116795980,8610,8610,8610,8610,204
20250109,165800,116795980,8610,8610,8610,8610,0
20250109,165700,116795980,8610,8610,8610,8610,0
20250109,165600,116795980,8610,8610,8610,8610,0
20250109,165500,116795980,8610,8610,8610,8610,0
20250109,165400,116795980,8610,8610,8610,8610,0
20250109,165300,116795980,8610,8610,8610,8610,0
20250109,165200,116795980,8610,8610,8610,8610,0
20250109,165100,116795980,8610,8610,8610,8610,0
20250109,165000,116795980,8610,8610,8610,8610,0
20250109,164900,116795980,8610,8610,8610,8610,0
20250109,164800,116795980,8610,8610,8610,8610,0
20250109,164700,116795980,8610,8610,8610,8610,0
20250109,164600,116795980,8610,8610,8610,8610,0
20250109,164500,116795980,8610,8610,8610,8610,0
20250109,164400,116795980,8610,8610,8610,8610,0
20250109,164300,116795980,8610,8610,8610,8610,0
20250109,164200,116795980,8610,8610,8610,8610,0
20250109,164100,116795980,8610,8610,8610,8610,0
20250109,164000,116795980,8610,8610,8610,8610,0
20250109,163900,116795980,8610,8610,8610,8610,0
20250109,163800,116795980,8610,8610,8610,8610,0
20250109,163700,116795980,8610,8610,8610,8610,0
20250109,163600,116795980,8610,8610,8610,8610,0
20250109,163500,116795980,8610,8610,8610,8610,0
20250109,163400,116795980,8610,8610,8610,8610,0
20250109,163300,116795980,8610,8610,8610,8610,0
20250109,163200,116795980,8610,8610,8610,8610,0
20250109,163100,116795980,8610,8610,8610,8610,0
20250109,163000,116795980,8610,8610,8610,8610,0
20250109,162900,116795980,8610,8610,8610,8610,204
20250109,162800,116795980,8610,8610,8610,8610,0
20250109,162700,116795980,8610,8610,8610,8610,0
20250109,162600,116795980,8610,8610,8610,8610,0
20250109,162500,116795980,8610,8610,8610,8610,0
20250109,162400,116795980,8610,8610,8610,8610,0
20250109,162300,116795980,8610,8610,8610,8610,0
20250109,162200,116795980,8610,8610,8610,8610,0
20250109,162100,116795980,8610,8610,8610,8610,0
20250109,162000,116795980,8610,8610,8610,8610,0
20250109,161900,116795980,8610,8610,8610,8610,0
20250109,161800,116795980,8610,8610,8610,8610,0
20250109,161700,116795980,8610,8610,8610,8610,0
20250109,161600,116795980,8610,8610,8610,8610,0
20250109,161500,116795980,8610,8610,8610,8610,0
20250109,161400,116795980,8610,8610,8610,8610,0
20250109,161300,116795980,8610,8610,8610,8610,0
20250109,161200,116795980,8610,8610,8610,8610,0
20250109,161100,116795980,8610,8610,8610,8610,0
20250109,161000,116795980,8610,8610,8610,8610,0
20250109,160900,116795980,8610,8610,8610,8610,0
20250109,160800,116795980,8610,8610,8610,8610,0
20250109,160700,116795980,8610,8610,8610,8610,0
20250109,160600,116795980,8610,8610,8610,8610,0
20250109,160500,116795980,8610,8610,8610,8610,0
20250109,160400,116795980,8610,8610,8610,8610,0
20250109,160300,116795980,8610,8610,8610,8610,0
20250109,160200,116795980,8610,8610,8610,8610,0
20250109,160100,116795980,8610,8610,8610,8610,0
20250109,160000,116795980,8610,8610,8610,8610,0
20250109,155900,116795980,8610,8610,8610,8610,204
20250109,155800,116795980,8610,8610,8610,8610,0
20250109,155700,116795980,8610,8610,8610,8610,0
20250109,155600,116795980,8610,8610,8610,8610,0
20250109,155500,116795980,8610,8610,8610,8610,0
20250109,155400,116795980,8610,8610,8610,8610,0
20250109,155300,116795980,8610,8610,8610,8610,0
20250109,155200,116795980,8610,8610,8610,8610,0
20250109,155100,116795980,8610,8610,8610,8610,0
20250109,155000,116795980,8610,8610,8610,8610,0
20250109,154900,116795980,8610,8610,8610,8610,0
20250109,154800,116795980,8610,8610,8610,8610,0
20250109,154700,116795980,8610,8610,8610,8610,0
20250109,154600,116795980,8610,8610,8610,8610,0
20250109,154500,116795980,8610,8610,8610,8610,0
20250109,154400,116795980,8610,8610,8610,8610,0
20250109,154300,116795980,8610,8610,8610,8610,0
20250109,154200,116795980,8610,8610,8610,8610,0
20250109,154100,116795980,8610,8610,8610,8610,0
20250109,154000,116795980,8610,8610,8610,8610,0
20250109,153900,116795980,8610,8610,8610,8610,0
20250109,153800,116795980,8610,8610,8610,8610,0
20250109,153700,116795980,8610,8610,8610,8610,0
20250109,153600,116795980,8610,8610,8610,8610,0
20250109,153500,116795980,8610,8610,8610,8610,0
20250109,153400,116795980,8610,8610,8610,8610,0
20250109,153300,116795980,8610,8610,8610,8610,0
20250109,153200,116795980,8610,8610,8610,8610,0
20250109,153100,116795980,8610,8610,8610,8610,0
20250109,153000,116795980,8610,8610,8610,8610,204
20250109,152900,115039540,8580,8580,8580,8580,0
20250109,152800,115039540,8580,8580,8580,8580,0
20250109,152700,115039540,8580,8580,8580,8580,0
20250109,152600,115039540,8580,8580,8580,8580,0
20250109,152500,115039540,8580,8580,8580,8580,0
20250109,152400,115039540,8580,8580,8580,8580,0
20250109,152300,115039540,8580,8580,8580,8580,0
20250109,152200,115039540,8580,8580,8580,8580,0
20250109,152100,115039540,8580,8580,8580,8580,0
20250109,152000,115039540,8580,8580,8580,8580,0
20250109,151900,115039540,8580,8580,8580,8580,0
20250109,151800,115039540,8580,8580,8580,8580,0
20250109,151700,115039540,8580,8580,8580,8580,452
20250109,151600,111161380,8580,8580,8580,8580,0
20250109,151500,111161380,8580,8600,8600,8580,36
20250109,151400,110852330,8600,8600,8600,8590,9
20250109,151300,110774960,8580,8580,8580,8580,0
20250109,151200,110774960,8580,8580,8580,8580,0
20250109,151100,110774960,8580,8590,8590,8580,71
20250109,151000,110165660,8600,8600,8600,8600,10
20250109,150900,110079660,8580,8580,8580,8580,0
20250109,150800,110079660,8580,8580,8580,8580,0
20250109,150700,110079660,8580,8580,8580,8580,0
20250109,150600,110079660,8580,8580,8580,8580,0
20250109,150500,110079660,8580,8580,8580,8580,0
20250109,150400,110079660,8580,8580,8580,8580,0
20250109,150300,110079660,8580,8580,8580,8580,10
20250109,150200,109993860,8590,8590,8590,8590,13
20250109,150100,109882190,8590,8590,8590,8590,10
20250109,150000,109796290,8590,8590,8590,8590,0
20250109,145900,109796290,8590,8590,8590,8590,6
20250109,145800,109744750,8590,8590,8590,8590,0
20250109,145700,109744750,8590,8590,8590,8590,0
20250109,145600,109744750,8590,8590,8590,8590,43
20250109,145500,109375380,8600,8600,8600,8600,50
20250109,145400,108945380,8600,8600,8600,8600,45
20250109,145300,108558380,8600,8600,8600,8600,0
20250109,145200,108558380,8600,8600,8600,8600,0
20250109,145100,108558380,8600,8600,8600,8600,0
20250109,145000,108558380,8600,8600,8600,8600,4
20250109,144900,108523980,8600,8600,8600,8600,0
20250109,144800,108523980,8600,8600,8600,8600,0
20250109,144700,108523980,8600,8600,8600,8600,0
20250109,144600,108523980,8600,8600,8600,8600,0
20250109,144500,108523980,8600,8600,8600,8600,0
20250109,144400,108523980,8600,8600,8600,8600,6
20250109,144300,108472380,8610,8610,8610,8610,0
20250109,144200,108472380,8610,8610,8610,8610,0
20250109,144100,108472380,8610,8610,8610,8610,2
20250109,144000,108455160,8610,8610,8610,8610,0
20250109,143900,108455160,8610,8610,8610,8610,0
20250109,143800,108455160,8610,8610,8610,8610,0
20250109,143700,108455160,8610,8610,8610,8610,1
20250109,143600,108446550,8610,8610,8610,8610,1
20250109,143500,108437940,8600,8600,8600,8600,0
20250109,143400,108437940,8600,8600,8600,8600,0
20250109,143300,108437940,8600,8600,8600,8600,0
20250109,143200,108437940,8600,8600,8600,8600,0
20250109,143100,108437940,8600,8600,8600,8600,0
20250109,143000,108437940,8600,8600,8600,8600,0
20250109,142900,108437940,8600,8610,8610,8600,108
20250109,142800,107508190,8630,8630,8630,8630,0
20250109,142700,107508190,8630,8630,8630,8630,0
20250109,142600,107508190,8630,8630,8630,8630,0
20250109,142500,107508190,8630,8620,8630,8620,106
20250109,142400,106594460,8610,8610,8610,8610,27
20250109,142300,106361990,8610,8610,8610,8610,0
20250109,142200,106361990,8610,8610,8610,8610,0
20250109,142100,106361990,8610,8610,8610,8610,0
20250109,142000,106361990,8610,8610,8610,8610,0
20250109,141900,106361990,8610,8610,8610,8610,0
20250109,141800,106361990,8610,8610,8610,8610,0
20250109,141700,106361990,8610,8610,8610,8610,0
20250109,141600,106361990,8610,8610,8610,8610,0
20250109,141500,106361990,8610,8610,8610,8610,2
20250109,141400,106344770,8610,8610,8610,8610,0
20250109,141300,106344770,8610,8610,8610,8610,0
20250109,141200,106344770,8610,8610,8610,8610,0
20250109,141100,106344770,8610,8610,8610,8610,131
20250109,141000,105216860,8590,8590,8590,8590,0
20250109,140900,105216860,8590,8590,8590,8590,62
20250109,140800,104684280,8590,8590,8590,8590,0
20250109,140700,104684280,8590,8590,8590,8590,200
20250109,140600,102966280,8600,8600,8600,8600,0
20250109,140500,102966280,8600,8600,8600,8600,281
20250109,140400,100549680,8620,8620,8620,8620,0
20250109,140300,100549680,8620,8620,8620,8620,0
20250109,140200,100549680,8620,8620,8620,8620,0
20250109,140100,100549680,8620,8620,8620,8620,0
20250109,140000,100549680,8620,8620,8620,8620,0
20250109,135900,100549680,8620,8620,8620,8620,0
20250109,135800,100549680,8620,8620,8620,8620,10
20250109,135700,100463480,8620,8620,8620,8620,0
20250109,135600,100463480,8620,8620,8620,8620,0
20250109,135500,100463480,8620,8620,8620,8620,0
20250109,135400,100463480,8620,8620,8620,8620,1
20250109,135300,100454860,8590,8590,8590,8590,0
20250109,135200,100454860,8590,8590,8590,8590,0
20250109,135100,100454860,8590,8590,8590,8590,0
20250109,135000,100454860,8590,8590,8590,8590,0
20250109,134900,100454860,8590,8590,8590,8590,0
20250109,134800,100454860,8590,8590,8590,8590,110
20250109,134700,99509960,8600,8610,8610,8600,98
20250109,134600,98667140,8610,8610,8610,8610,0
20250109,134500,98667140,8610,8610,8610,8610,0
20250109,134400,98667140,8610,8610,8610,8610,0
20250109,134300,98667140,8610,8610,8610,8610,0
20250109,134200,98667140,8610,8610,8610,8610,0
20250109,134100,98667140,8610,8610,8610,8610,0
20250109,134000,98667140,8610,8610,8610,8610,0
20250109,133900,98667140,8610,8610,8610,8610,0
20250109,133800,98667140,8610,8610,8610,8610,0
20250109,133700,98667140,8610,8610,8610,8610,0
20250109,133600,98667140,8610,8610,8610,8610,0
20250109,133500,98667140,8610,8610,8610,8610,0
20250109,133400,98667140,8610,8610,8610,8610,0
20250109,133300,98667140,8610,8610,8610,8610,9
20250109,133200,98589650,8600,8600,8600,8600,7
20250109,133100,98529450,8610,8610,8610,8610,3
20250109,133000,98503620,8610,8610,8610,8610,0
20250109,132900,98503620,8610,8610,8610,8610,0
20250109,132800,98503620,8610,8610,8610,8610,0
20250109,132700,98503620,8610,8610,8610,8610,23
20250109,132600,98305590,8620,8620,8620,8620,0
20250109,132500,98305590,8620,8620,8620,8620,0
20250109,132400,98305590,8620,8620,8620,8620,0
20250109,132300,98305590,8620,8620,8620,8620,0
20250109,132200,98305590,8620,8620,8620,8620,0
20250109,132100,98305590,8620,8620,8620,8620,0
20250109,132000,98305590,8620,8620,8620,8620,0
20250109,131900,98305590,8620,8620,8620,8620,0
20250109,131800,98305590,8620,8620,8620,8620,0
20250109,131700,98305590,8620,8620,8620,8620,3
20250109,131600,98279730,8620,8620,8620,8620,0
20250109,131500,98279730,8620,8620,8620,8620,0
20250109,131400,98279730,8620,8620,8620,8620,0
20250109,131300,98279730,8620,8620,8620,8620,0
20250109,131200,98279730,8620,8620,8620,8620,0
20250109,131100,98279730,8620,8620,8620,8620,0
20250109,131000,98279730,8620,8620,8620,8620,24
20250109,130900,98072850,8620,8620,8620,8620,9
20250109,130800,97995270,8610,8610,8610,8610,0
20250109,130700,97995270,8610,8610,8610,8610,0
20250109,130600,97995270,8610,8610,8610,8610,0
20250109,130500,97995270,8610,8610,8610,8610,0
20250109,130400,97995270,8610,8610,8610,8610,0
20250109,130300,97995270,8610,8610,8610,8610,0
20250109,130200,97995270,8610,8610,8610,8610,0
20250109,130100,97995270,8610,8610,8610,8610,0
20250109,130000,97995270,8610,8610,8610,8610,0
20250109,125900,97995270,8610,8610,8610,8610,0
20250109,125800,97995270,8610,8610,8610,8610,0
20250109,125700,97995270,8610,8610,8610,8610,0
20250109,125600,97995270,8610,8610,8610,8610,0
20250109,125500,97995270,8610,8610,8610,8610,15
20250109,125400,97866120,8650,8650,8650,8650,0
20250109,125300,97866120,8650,8650,8650,8650,0
20250109,125200,97866120,8650,8650,8650,8650,0
20250109,125100,97866120,8650,8650,8650,8650,0
20250109,125000,97866120,8650,8650,8650,8650,0
20250109,124900,97866120,8650,8650,8650,8650,0
20250109,124800,97866120,8650,8650,8650,8650,0
20250109,124700,97866120,8650,8650,8650,8650,0
20250109,124600,97866120,8650,8650,8650,8650,0
20250109,124500,97866120,8650,8650,8650,8650,0
20250109,124400,97866120,8650,8650,8650,8650,0
20250109,124300,97866120,8650,8650,8650,8650,0
20250109,124200,97866120,8650,8650,8650,8650,0
20250109,124100,97866120,8650,8650,8650,8650,0
20250109,124000,97866120,8650,8650,8650,8650,0
20250109,123900,97866120,8650,8620,8650,8620,99
20250109,123800,97010730,8620,8620,8620,8620,5
20250109,123700,96967630,8620,8620,8620,8620,2
20250109,123600,96950390,8620,8610,8620,8610,1146
20250109,123500,87083320,8590,8590,8590,8590,0
20250109,123400,87083320,8590,8590,8590,8590,0
20250109,123300,87083320,8590,8590,8590,8590,0
20250109,123200,87083320,8590,8590,8590,8590,0
20250109,123100,87083320,8590,8590,8590,8590,0
20250109,123000,87083320,8590,8590,8590,8590,0
20250109,122900,87083320,8590,8590,8590,8590,0
20250109,122800,87083320,8590,8590,8590,8590,0
20250109,122700,87083320,8590,8590,8590,8590,0
20250109,122600,87083320,8590,8590,8590,8590,0
20250109,122500,87083320,8590,8590,8590,8590,0
20250109,122400,87083320,8590,8590,8590,8590,0
20250109,122300,87083320,8590,8590,8590,8590,0
20250109,122200,87083320,8590,8590,8590,8590,0
20250109,122100,87083320,8590,8590,8590,8590,0
20250109,122000,87083320,8590,8590,8590,8590,0
20250109,121900,87083320,8590,8590,8590,8590,0
20250109,121800,87083320,8590,8590,8590,8590,0
20250109,121700,87083320,8590,8590,8590,8590,0
20250109,121600,87083320,8590,8590,8590,8590,0
20250109,121500,87083320,8590,8590,8590,8590,0
20250109,121400,87083320,8590,8590,8590,8590,0
20250109,121300,87083320,8590,8590,8590,8590,0
20250109,121200,87083320,8590,8590,8590,8590,0
20250109,121100,87083320,8590,8590,8590,8590,0
20250109,121000,87083320,8590,8590,8590,8590,0
20250109,120900,87083320,8590,8590,8590,8590,0
20250109,120800,87083320,8590,8590,8590,8590,0
20250109,120700,87083320,8590,8590,8590,8590,1
20250109,120600,87074730,8590,8590,8590,8590,0
20250109,120500,87074730,8590,8590,8590,8590,0
20250109,120400,87074730,8590,8590,8590,8590,0
20250109,120300,87074730,8590,8590,8590,8590,0
20250109,120200,87074730,8590,8590,8590,8590,0
20250109,120100,87074730,8590,8590,8590,8590,0
20250109,120000,87074730,8590,8590,8590,8590,9
20250109,115900,86997420,8590,8590,8590,8590,0
20250109,115800,86997420,8590,8590,8590,8590,0
20250109,115700,86997420,8590,8590,8590,8590,0
20250109,115600,86997420,8590,8590,8590,8590,0
20250109,115500,86997420,8590,8590,8590,8590,0
20250109,115400,86997420,8590,8590,8590,8590,0
20250109,115300,86997420,8590,8590,8590,8590,0
20250109,115200,86997420,8590,8590,8590,8590,0
20250109,115100,86997420,8590,8590,8590,8590,0
20250109,115000,86997420,8590,8590,8590,8590,50
20250109,114900,86567920,8590,8590,8590,8590,0
20250109,114800,86567920,8590,8590,8590,8590,0
20250109,114700,86567920,8590,8590,8590,8590,0
20250109,114600,86567920,8590,8590,8590,8590,0
20250109,114500,86567920,8590,8590,8590,8590,0
20250109,114400,86567920,8590,8590,8590,8590,0
20250109,114300,86567920,8590,8590,8590,8590,53
20250109,114200,86112650,8600,8600,8600,8600,0
20250109,114100,86112650,8600,8600,8600,8600,0
20250109,114000,86112650,8600,8600,8600,8600,0
20250109,113900,86112650,8600,8600,8600,8600,0
20250109,113800,86112650,8600,8600,8600,8600,0
20250109,113700,86112650,8600,8600,8600,8600,70
20250109,113600,85510650,8600,8600,8600,8600,0
20250109,113500,85510650,8600,8660,8660,8600,4
20250109,113400,85476190,8670,8650,8670,8650,200
20250109,113300,83744700,8600,8600,8600,8600,0
20250109,113200,83744700,8600,8600,8600,8600,0
20250109,113100,83744700,8600,8600,8600,8600,200
20250109,113000,82024700,8610,8610,8610,8610,11
20250109,112900,81929990,8610,8610,8610,8610,14
20250109,112800,81809450,8610,8610,8610,8610,15
20250109,112700,81680300,8610,8620,8620,8610,904
20250109,112600,73896740,8620,8610,8620,8610,15
20250109,112500,73767510,8610,8610,8610,8610,22
20250109,112400,73578090,8620,8620,8620,8620,15
20250109,112300,73448790,8620,8620,8620,8620,14
20250109,112200,73328110,8620,8620,8620,8620,8
20250109,112100,73259150,8650,8650,8650,8650,0
20250109,112000,73259150,8650,8650,8650,8650,700
20250109,111900,67204150,8610,8610,8610,8610,0
20250109,111800,67204150,8610,8610,8610,8610,0
20250109,111700,67204150,8610,8610,8610,8610,0
20250109,111600,67204150,8610,8610,8610,8610,0
20250109,111500,67204150,8610,8610,8610,8610,0
20250109,111400,67204150,8610,8630,8630,8610,250
20250109,111300,65049340,8640,8640,8640,8640,0
20250109,111200,65049340,8640,8640,8640,8640,0
20250109,111100,65049340,8640,8640,8640,8640,0
20250109,111000,65049340,8640,8640,8640,8640,0
20250109,110900,65049340,8640,8640,8640,8640,0
20250109,110800,65049340,8640,8640,8640,8640,0
20250109,110700,65049340,8640,8640,8640,8640,0
20250109,110600,65049340,8640,8650,8650,8640,9
20250109,110500,64971570,8650,8650,8650,8650,0
20250109,110400,64971570,8650,8650,8650,8650,0
20250109,110300,64971570,8650,8650,8650,8650,0
20250109,110200,64971570,8650,8650,8650,8650,0
20250109,110100,64971570,8650,8650,8650,8650,1
20250109,110000,64962920,8650,8650,8650,8650,0
20250109,105900,64962920,8650,8650,8650,8650,1
20250109,105800,64954270,8650,8650,8650,8650,0
20250109,105700,64954270,8650,8650,8650,8650,0
20250109,105600,64954270,8650,8650,8650,8650,0
20250109,105500,64954270,8650,8650,8650,8650,0
20250109,105400,64954270,8650,8650,8650,8650,0
20250109,105300,64954270,8650,8650,8650,8650,0
20250109,105200,64954270,8650,8650,8650,8650,0
20250109,105100,64954270,8650,8650,8650,8650,0
20250109,105000,64954270,8650,8650,8650,8650,0
20250109,104900,64954270,8650,8650,8650,8650,0
20250109,104800,64954270,8650,8650,8650,8650,0
20250109,104700,64954270,8650,8650,8650,8650,0
20250109,104600,64954270,8650,8650,8650,8650,0
20250109,104500,64954270,8650,8650,8650,8650,0
20250109,104400,64954270,8650,8650,8650,8650,0
20250109,104300,64954270,8650,8650,8650,8650,0
20250109,104200,64954270,8650,8650,8650,8650,0
20250109,104100,64954270,8650,8650,8650,8650,0
20250109,104000,64954270,8650,8650,8650,8650,10
20250109,103900,64867770,8650,8650,8650,8650,0
20250109,103800,64867770,8650,8650,8650,8650,0
20250109,103700,64867770,8650,8650,8650,8650,0
20250109,103600,64867770,8650,8650,8650,8650,0
20250109,103500,64867770,8650,8650,8650,8650,0
20250109,103400,64867770,8650,8650,8650,8650,0
20250109,103300,64867770,8650,8650,8650,8650,0
20250109,103200,64867770,8650,8650,8650,8650,0
20250109,103100,64867770,8650,8650,8650,8650,14
20250109,103000,64746670,8650,8650,8650,8650,0
20250109,102900,64746670,8650,8650,8650,8650,0
20250109,102800,64746670,8650,8650,8650,8650,0
20250109,102700,64746670,8650,8650,8650,8650,0
20250109,102600,64746670,8650,8650,8650,8650,0
20250109,102500,64746670,8650,8650,8650,8650,0
20250109,102400,64746670,8650,8650,8650,8650,0
20250109,102300,64746670,8650,8630,8650,8630,3
20250109,102200,64720760,8650,8650,8650,8650,0
20250109,102100,64720760,8650,8650,8650,8650,0
20250109,102000,64720760,8650,8650,8650,8650,0
20250109,101900,64720760,8650,8650,8650,8650,0
20250109,101800,64720760,8650,8650,8650,8650,0
20250109,101700,64720760,8650,8650,8650,8650,0
20250109,101600,64720760,8650,8650,8650,8650,0
20250109,101500,64720760,8650,8650,8650,8650,0
20250109,101400,64720760,8650,8650,8650,8650,1
20250109,101300,64712110,8660,8660,8660,8660,0
20250109,101200,64712110,8660,8660,8660,8660,0
20250109,101100,64712110,8660,8660,8660,8660,0
20250109,101000,64712110,8660,8660,8660,8660,0
20250109,100900,64712110,8660,8660,8660,8660,0
20250109,100800,64712110,8660,8660,8660,8660,0
20250109,100700,64712110,8660,8660,8660,8660,0
20250109,100600,64712110,8660,8660,8660,8660,0
20250109,100500,64712110,8660,8660,8660,8660,300
20250109,100400,62114110,8600,8650,8650,8600,130
20250109,100300,60994970,8650,8650,8650,8650,1
20250109,100200,60986320,8620,8620,8620,8620,0
20250109,100100,60986320,8620,8640,8640,8620,844
20250109,100000,53710240,8630,8630,8630,8630,19
20250109,095900,53546270,8630,8670,8670,8630,142
20250109,095800,52320170,8630,8630,8630,8630,20
20250109,095700,52147570,8630,8630,8630,8630,0
20250109,095600,52147570,8630,8630,8630,8630,0
20250109,095500,52147570,8630,8630,8630,8630,0
20250109,095400,52147570,8630,8630,8630,8630,0
20250109,095300,52147570,8630,8630,8630,8630,0
20250109,095200,52147570,8630,8630,8630,8630,42
20250109,095100,51785110,8630,8630,8630,8630,0
20250109,095000,51785110,8630,8630,8630,8630,61
20250109,094900,51258680,8710,8710,8710,8710,0
20250109,094800,51258680,8710,8710,8710,8710,0
20250109,094700,51258680,8710,8710,8710,8710,29
20250109,094600,51006090,8630,8630,8630,8630,392
20250109,094500,47623130,8620,8620,8620,8620,0
20250109,094400,47623130,8620,8620,8620,8620,0
20250109,094300,47623130,8620,8640,8640,8620,223
20250109,094200,45699410,8660,8660,8660,8660,94
20250109,094100,44885370,8670,8670,8670,8670,7
20250109,094000,44824680,8670,8710,8710,8670,501
20250109,093900,40480670,8720,8690,8740,8690,1258
20250109,093800,29522470,8680,8680,8680,8680,642
20250109,093700,23949910,8680,8680,8680,8680,164
20250109,093600,22526390,8680,8630,8680,8630,1098
20250109,093500,13031000,8630,8630,8630,8630,0
20250109,093400,13031000,8630,8630,8630,8630,4
20250109,093300,12996480,8630,8610,8630,8610,81
20250109,093200,12298850,8610,8610,8610,8610,0
20250109,093100,12298850,8610,8610,8610,8610,1
20250109,093000,12290240,8600,8600,8600,8600,0
20250109,092900,12290240,8600,8600,8600,8600,66
20250109,092800,11722640,8630,8630,8630,8630,0
20250109,092700,11722640,8630,8630,8630,8630,3
20250109,092600,11696750,8600,8610,8610,8600,800
20250109,092500,4814580,8620,8620,8620,8620,12
20250109,092400,4711140,8640,8640,8640,8640,0
20250109,092300,4711140,8640,8640,8640,8640,0
20250109,092200,4711140,8640,8640,8640,8640,0
20250109,092100,4711140,8640,8640,8640,8640,19
20250109,092000,4546980,8640,8640,8640,8640,1
20250109,091900,4538340,8640,8640,8640,8640,0
20250109,091800,4538340,8640,8640,8640,8640,0
20250109,091700,4538340,8640,8640,8640,8640,22
20250109,091600,4348260,8600,8600,8600,8600,0
20250109,091500,4348260,8600,8600,8600,8600,0
20250109,091400,4348260,8600,8600,8600,8600,12
20250109,091300,4245060,8600,8600,8600,8600,0
20250109,091200,4245060,8600,8600,8600,8600,0
20250109,091100,4245060,8600,8600,8600,8600,11
20250109,091000,4150460,8600,8600,8600,8600,0
20250109,090900,4150460,8600,8600,8600,8600,55
20250109,090800,3677460,8600,8600,8600,8600,0
20250109,090700,3677460,8600,8600,8600,8600,0
20250109,090600,3677460,8600,8600,8600,8600,0
20250109,090500,3677460,8600,8600,8600,8600,25
20250109,090400,3462460,8660,8600,8660,8600,65
20250109,090300,2903280,8610,8620,8620,8610,105
20250109,090200,1999130,8690,8690,8690,8690,1
20250109,090100,1990440,8640,8640,8640,8640,0
20250109,090000,1990440,8640,8700,8700,8640,229