KissMeData/044990/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192900,75263100,16200,16200,16200,16200,807
20250109,192800,75263100,16200,16200,16200,16200,0
20250109,192700,75263100,16200,16200,16200,16200,0
20250109,192600,75263100,16200,16200,16200,16200,0
20250109,192500,75263100,16200,16200,16200,16200,0
20250109,192400,75263100,16200,16200,16200,16200,0
20250109,192300,75263100,16200,16200,16200,16200,0
20250109,192200,75263100,16200,16200,16200,16200,0
20250109,192100,75263100,16200,16200,16200,16200,0
20250109,192000,75263100,16200,16200,16200,16200,0
20250109,191900,75263100,16200,16200,16200,16200,0
20250109,191800,75263100,16200,16200,16200,16200,0
20250109,191700,75263100,16200,16200,16200,16200,0
20250109,191600,75263100,16200,16200,16200,16200,0
20250109,191500,75263100,16200,16200,16200,16200,0
20250109,191400,75263100,16200,16200,16200,16200,0
20250109,191300,75263100,16200,16200,16200,16200,0
20250109,191200,75263100,16200,16200,16200,16200,0
20250109,191100,75263100,16200,16200,16200,16200,0
20250109,191000,75263100,16200,16200,16200,16200,0
20250109,190900,75263100,16200,16200,16200,16200,0
20250109,190800,75263100,16200,16200,16200,16200,0
20250109,190700,75263100,16200,16200,16200,16200,0
20250109,190600,75263100,16200,16200,16200,16200,0
20250109,190500,75263100,16200,16200,16200,16200,0
20250109,190400,75263100,16200,16200,16200,16200,0
20250109,190300,75263100,16200,16200,16200,16200,0
20250109,190200,75263100,16200,16200,16200,16200,0
20250109,190100,75263100,16200,16200,16200,16200,0
20250109,190000,75263100,16200,16200,16200,16200,0
20250109,185900,75263100,16200,16200,16200,16200,807
20250109,185800,75263100,16200,16200,16200,16200,0
20250109,185700,75263100,16200,16200,16200,16200,0
20250109,185600,75263100,16200,16200,16200,16200,0
20250109,185500,75263100,16200,16200,16200,16200,0
20250109,185400,75263100,16200,16200,16200,16200,0
20250109,185300,75263100,16200,16200,16200,16200,0
20250109,185200,75263100,16200,16200,16200,16200,0
20250109,185100,75263100,16200,16200,16200,16200,0
20250109,185000,75263100,16200,16200,16200,16200,0
20250109,184900,75263100,16200,16200,16200,16200,0
20250109,184800,75263100,16200,16200,16200,16200,0
20250109,184700,75263100,16200,16200,16200,16200,0
20250109,184600,75263100,16200,16200,16200,16200,0
20250109,184500,75263100,16200,16200,16200,16200,0
20250109,184400,75263100,16200,16200,16200,16200,0
20250109,184300,75263100,16200,16200,16200,16200,0
20250109,184200,75263100,16200,16200,16200,16200,0
20250109,184100,75263100,16200,16200,16200,16200,0
20250109,184000,75263100,16200,16200,16200,16200,0
20250109,183900,75263100,16200,16200,16200,16200,0
20250109,183800,75263100,16200,16200,16200,16200,0
20250109,183700,75263100,16200,16200,16200,16200,0
20250109,183600,75263100,16200,16200,16200,16200,0
20250109,183500,75263100,16200,16200,16200,16200,0
20250109,183400,75263100,16200,16200,16200,16200,0
20250109,183300,75263100,16200,16200,16200,16200,0
20250109,183200,75263100,16200,16200,16200,16200,0
20250109,183100,75263100,16200,16200,16200,16200,0
20250109,183000,75263100,16200,16200,16200,16200,0
20250109,182900,75263100,16200,16200,16200,16200,807
20250109,182800,75263100,16200,16200,16200,16200,0
20250109,182700,75263100,16200,16200,16200,16200,0
20250109,182600,75263100,16200,16200,16200,16200,0
20250109,182500,75263100,16200,16200,16200,16200,0
20250109,182400,75263100,16200,16200,16200,16200,0
20250109,182300,75263100,16200,16200,16200,16200,0
20250109,182200,75263100,16200,16200,16200,16200,0
20250109,182100,75263100,16200,16200,16200,16200,0
20250109,182000,75263100,16200,16200,16200,16200,0
20250109,181900,75263100,16200,16200,16200,16200,0
20250109,181800,75263100,16200,16200,16200,16200,0
20250109,181700,75263100,16200,16200,16200,16200,0
20250109,181600,75263100,16200,16200,16200,16200,0
20250109,181500,75263100,16200,16200,16200,16200,0
20250109,181400,75263100,16200,16200,16200,16200,0
20250109,181300,75263100,16200,16200,16200,16200,0
20250109,181200,75263100,16200,16200,16200,16200,0
20250109,181100,75263100,16200,16200,16200,16200,0
20250109,181000,75263100,16200,16200,16200,16200,0
20250109,180900,75263100,16200,16200,16200,16200,0
20250109,180800,75263100,16200,16200,16200,16200,0
20250109,180700,75263100,16200,16200,16200,16200,0
20250109,180600,75263100,16200,16200,16200,16200,0
20250109,180500,75263100,16200,16200,16200,16200,0
20250109,180400,75263100,16200,16200,16200,16200,0
20250109,180300,75263100,16200,16200,16200,16200,0
20250109,180200,75263100,16200,16200,16200,16200,0
20250109,180100,75263100,16200,16200,16200,16200,0
20250109,180000,75263100,16200,16200,16200,16200,0
20250109,175900,75263100,16200,16200,16200,16200,807
20250109,175800,75263100,16200,16200,16200,16200,0
20250109,175700,75263100,16200,16200,16200,16200,0
20250109,175600,75263100,16200,16200,16200,16200,0
20250109,175500,75263100,16200,16200,16200,16200,0
20250109,175400,75263100,16200,16200,16200,16200,0
20250109,175300,75263100,16200,16200,16200,16200,0
20250109,175200,75263100,16200,16200,16200,16200,0
20250109,175100,75263100,16200,16200,16200,16200,0
20250109,175000,75263100,16200,16200,16200,16200,0
20250109,174900,75263100,16200,16200,16200,16200,0
20250109,174800,75263100,16200,16200,16200,16200,0
20250109,174700,75263100,16200,16200,16200,16200,0
20250109,174600,75263100,16200,16200,16200,16200,0
20250109,174500,75263100,16200,16200,16200,16200,0
20250109,174400,75263100,16200,16200,16200,16200,0
20250109,174300,75263100,16200,16200,16200,16200,0
20250109,174200,75263100,16200,16200,16200,16200,0
20250109,174100,75263100,16200,16200,16200,16200,0
20250109,174000,75263100,16200,16200,16200,16200,0
20250109,173900,75263100,16200,16200,16200,16200,0
20250109,173800,75263100,16200,16200,16200,16200,0
20250109,173700,75263100,16200,16200,16200,16200,0
20250109,173600,75263100,16200,16200,16200,16200,0
20250109,173500,75263100,16200,16200,16200,16200,0
20250109,173400,75263100,16200,16200,16200,16200,0
20250109,173300,75263100,16200,16200,16200,16200,0
20250109,173200,75263100,16200,16200,16200,16200,0
20250109,173100,75263100,16200,16200,16200,16200,0
20250109,173000,75263100,16200,16200,16200,16200,0
20250109,172900,75263100,16200,16200,16200,16200,807
20250109,172800,75263100,16200,16200,16200,16200,0
20250109,172700,75263100,16200,16200,16200,16200,0
20250109,172600,75263100,16200,16200,16200,16200,0
20250109,172500,75263100,16200,16200,16200,16200,0
20250109,172400,75263100,16200,16200,16200,16200,0
20250109,172300,75263100,16200,16200,16200,16200,0
20250109,172200,75263100,16200,16200,16200,16200,0
20250109,172100,75263100,16200,16200,16200,16200,0
20250109,172000,75263100,16200,16200,16200,16200,0
20250109,171900,75263100,16200,16200,16200,16200,0
20250109,171800,75263100,16200,16200,16200,16200,0
20250109,171700,75263100,16200,16200,16200,16200,0
20250109,171600,75263100,16200,16200,16200,16200,0
20250109,171500,75263100,16200,16200,16200,16200,0
20250109,171400,75263100,16200,16200,16200,16200,0
20250109,171300,75263100,16200,16200,16200,16200,0
20250109,171200,75263100,16200,16200,16200,16200,0
20250109,171100,75263100,16200,16200,16200,16200,0
20250109,171000,75263100,16200,16200,16200,16200,0
20250109,170900,75263100,16200,16200,16200,16200,0
20250109,170800,75263100,16200,16200,16200,16200,0
20250109,170700,75263100,16200,16200,16200,16200,0
20250109,170600,75263100,16200,16200,16200,16200,0
20250109,170500,75263100,16200,16200,16200,16200,0
20250109,170400,75263100,16200,16200,16200,16200,0
20250109,170300,75263100,16200,16200,16200,16200,0
20250109,170200,75263100,16200,16200,16200,16200,0
20250109,170100,75263100,16200,16200,16200,16200,0
20250109,170000,75263100,16200,16200,16200,16200,0
20250109,165900,75263100,16200,16200,16200,16200,807
20250109,165800,75263100,16200,16200,16200,16200,0
20250109,165700,75263100,16200,16200,16200,16200,0
20250109,165600,75263100,16200,16200,16200,16200,0
20250109,165500,75263100,16200,16200,16200,16200,0
20250109,165400,75263100,16200,16200,16200,16200,0
20250109,165300,75263100,16200,16200,16200,16200,0
20250109,165200,75263100,16200,16200,16200,16200,0
20250109,165100,75263100,16200,16200,16200,16200,0
20250109,165000,75263100,16200,16200,16200,16200,0
20250109,164900,75263100,16200,16200,16200,16200,0
20250109,164800,75263100,16200,16200,16200,16200,0
20250109,164700,75263100,16200,16200,16200,16200,0
20250109,164600,75263100,16200,16200,16200,16200,0
20250109,164500,75263100,16200,16200,16200,16200,0
20250109,164400,75263100,16200,16200,16200,16200,0
20250109,164300,75263100,16200,16200,16200,16200,0
20250109,164200,75263100,16200,16200,16200,16200,0
20250109,164100,75263100,16200,16200,16200,16200,0
20250109,164000,75263100,16200,16200,16200,16200,0
20250109,163900,75263100,16200,16200,16200,16200,0
20250109,163800,75263100,16200,16200,16200,16200,0
20250109,163700,75263100,16200,16200,16200,16200,0
20250109,163600,75263100,16200,16200,16200,16200,0
20250109,163500,75263100,16200,16200,16200,16200,0
20250109,163400,75263100,16200,16200,16200,16200,0
20250109,163300,75263100,16200,16200,16200,16200,0
20250109,163200,75263100,16200,16200,16200,16200,0
20250109,163100,75263100,16200,16200,16200,16200,0
20250109,163000,75263100,16200,16200,16200,16200,0
20250109,162900,75263100,16200,16200,16200,16200,807
20250109,162800,75263100,16200,16200,16200,16200,0
20250109,162700,75263100,16200,16200,16200,16200,0
20250109,162600,75263100,16200,16200,16200,16200,0
20250109,162500,75263100,16200,16200,16200,16200,0
20250109,162400,75263100,16200,16200,16200,16200,0
20250109,162300,75263100,16200,16200,16200,16200,0
20250109,162200,75263100,16200,16200,16200,16200,0
20250109,162100,75263100,16200,16200,16200,16200,0
20250109,162000,75263100,16200,16200,16200,16200,0
20250109,161900,75263100,16200,16200,16200,16200,0
20250109,161800,75263100,16200,16200,16200,16200,0
20250109,161700,75263100,16200,16200,16200,16200,0
20250109,161600,75263100,16200,16200,16200,16200,0
20250109,161500,75263100,16200,16200,16200,16200,0
20250109,161400,75263100,16200,16200,16200,16200,0
20250109,161300,75263100,16200,16200,16200,16200,0
20250109,161200,75263100,16200,16200,16200,16200,0
20250109,161100,75263100,16200,16200,16200,16200,0
20250109,161000,75263100,16200,16200,16200,16200,0
20250109,160900,75263100,16200,16200,16200,16200,0
20250109,160800,75263100,16200,16200,16200,16200,0
20250109,160700,75263100,16200,16200,16200,16200,0
20250109,160600,75263100,16200,16200,16200,16200,0
20250109,160500,75263100,16200,16200,16200,16200,0
20250109,160400,75263100,16200,16200,16200,16200,0
20250109,160300,75263100,16200,16200,16200,16200,0
20250109,160200,75263100,16200,16200,16200,16200,0
20250109,160100,75263100,16200,16200,16200,16200,0
20250109,160000,75263100,16200,16200,16200,16200,0
20250109,155900,75263100,16200,16200,16200,16200,807
20250109,155800,75263100,16200,16200,16200,16200,0
20250109,155700,75263100,16200,16200,16200,16200,0
20250109,155600,75263100,16200,16200,16200,16200,0
20250109,155500,75263100,16200,16200,16200,16200,0
20250109,155400,75263100,16200,16200,16200,16200,0
20250109,155300,75263100,16200,16200,16200,16200,0
20250109,155200,75263100,16200,16200,16200,16200,0
20250109,155100,75263100,16200,16200,16200,16200,0
20250109,155000,75263100,16200,16200,16200,16200,0
20250109,154900,75263100,16200,16200,16200,16200,0
20250109,154800,75263100,16200,16200,16200,16200,0
20250109,154700,75263100,16200,16200,16200,16200,0
20250109,154600,75263100,16200,16200,16200,16200,0
20250109,154500,75263100,16200,16200,16200,16200,0
20250109,154400,75263100,16200,16200,16200,16200,0
20250109,154300,75263100,16200,16200,16200,16200,0
20250109,154200,75263100,16200,16200,16200,16200,0
20250109,154100,75263100,16200,16200,16200,16200,0
20250109,154000,75263100,16200,16200,16200,16200,0
20250109,153900,75263100,16200,16200,16200,16200,0
20250109,153800,75263100,16200,16200,16200,16200,0
20250109,153700,75263100,16200,16200,16200,16200,0
20250109,153600,75263100,16200,16200,16200,16200,0
20250109,153500,75263100,16200,16200,16200,16200,0
20250109,153400,75263100,16200,16200,16200,16200,0
20250109,153300,75263100,16200,16200,16200,16200,0
20250109,153200,75263100,16200,16200,16200,16200,0
20250109,153100,75263100,16200,16200,16200,16200,0
20250109,153000,75263100,16200,16200,16200,16200,807
20250109,152900,62189700,16180,16180,16180,16180,0
20250109,152800,62189700,16180,16180,16180,16180,0
20250109,152700,62189700,16180,16180,16180,16180,0
20250109,152600,62189700,16180,16180,16180,16180,0
20250109,152500,62189700,16180,16180,16180,16180,0
20250109,152400,62189700,16180,16180,16180,16180,0
20250109,152300,62189700,16180,16180,16180,16180,0
20250109,152200,62189700,16180,16180,16180,16180,0
20250109,152100,62189700,16180,16180,16180,16180,0
20250109,152000,62189700,16180,16180,16180,16180,0
20250109,151900,62189700,16180,16180,16180,16180,1
20250109,151800,62173520,16180,16080,16180,16080,108
20250109,151700,60427740,16070,16070,16070,16070,0
20250109,151600,60427740,16070,16070,16070,16070,0
20250109,151500,60427740,16070,16140,16180,16050,619
20250109,151400,50490230,16080,16080,16080,16080,6
20250109,151300,50393750,16060,16060,16060,16060,0
20250109,151200,50393750,16060,16060,16060,16060,0
20250109,151100,50393750,16060,16060,16060,16060,0
20250109,151000,50393750,16060,16060,16060,16060,4
20250109,150900,50329510,16150,16150,16150,16150,0
20250109,150800,50329510,16150,16150,16150,16150,0
20250109,150700,50329510,16150,16150,16150,16150,0
20250109,150600,50329510,16150,16150,16150,16150,0
20250109,150500,50329510,16150,16150,16150,16150,0
20250109,150400,50329510,16150,16150,16150,16150,0
20250109,150300,50329510,16150,16150,16150,16150,3
20250109,150200,50281060,16190,16190,16190,16190,0
20250109,150100,50281060,16190,16190,16190,16190,0
20250109,150000,50281060,16190,16190,16190,16190,0
20250109,145900,50281060,16190,16190,16190,16190,0
20250109,145800,50281060,16190,16190,16190,16190,0
20250109,145700,50281060,16190,16100,16190,16100,57
20250109,145600,49359400,16090,16090,16090,16090,8
20250109,145500,49230680,16050,16050,16050,16050,3
20250109,145400,49182530,16050,16050,16050,16050,0
20250109,145300,49182530,16050,16050,16050,16050,0
20250109,145200,49182530,16050,16050,16050,16050,0
20250109,145100,49182530,16050,16050,16050,16050,0
20250109,145000,49182530,16050,16050,16050,16050,0
20250109,144900,49182530,16050,16060,16060,16050,92
20250109,144800,47705890,16060,16060,16060,16060,0
20250109,144700,47705890,16060,16060,16060,16060,1
20250109,144600,47689830,16060,16060,16060,16060,0
20250109,144500,47689830,16060,16060,16060,16060,0
20250109,144400,47689830,16060,16060,16060,16060,0
20250109,144300,47689830,16060,16060,16060,16060,0
20250109,144200,47689830,16060,16080,16080,16060,23
20250109,144100,47320390,16090,16090,16090,16090,0
20250109,144000,47320390,16090,16090,16090,16090,0
20250109,143900,47320390,16090,16090,16090,16090,0
20250109,143800,47320390,16090,16090,16090,16090,0
20250109,143700,47320390,16090,16090,16090,16090,0
20250109,143600,47320390,16090,16090,16090,16090,0
20250109,143500,47320390,16090,16090,16090,16090,0
20250109,143400,47320390,16090,16090,16090,16090,6
20250109,143300,47223850,16080,16080,16080,16080,5
20250109,143200,47143450,16090,16090,16090,16090,0
20250109,143100,47143450,16090,16090,16090,16090,0
20250109,143000,47143450,16090,16090,16090,16090,0
20250109,142900,47143450,16090,16090,16090,16090,0
20250109,142800,47143450,16090,16090,16090,16090,1
20250109,142700,47127360,16100,16100,16100,16100,0
20250109,142600,47127360,16100,16100,16100,16100,0
20250109,142500,47127360,16100,16100,16100,16100,0
20250109,142400,47127360,16100,16100,16100,16100,0
20250109,142300,47127360,16100,16100,16100,16100,0
20250109,142200,47127360,16100,16100,16100,16100,0
20250109,142100,47127360,16100,16100,16100,16100,0
20250109,142000,47127360,16100,16100,16100,16100,1
20250109,141900,47111260,16100,16090,16100,16090,15
20250109,141800,46869780,16090,16090,16090,16090,0
20250109,141700,46869780,16090,16090,16090,16090,0
20250109,141600,46869780,16090,16090,16090,16090,0
20250109,141500,46869780,16090,16090,16090,16090,0
20250109,141400,46869780,16090,16090,16090,16090,2
20250109,141300,46837600,16100,16100,16100,16100,0
20250109,141200,46837600,16100,16100,16100,16100,0
20250109,141100,46837600,16100,16070,16100,16070,100
20250109,141000,45227870,16060,16050,16060,16050,15
20250109,140900,44987080,16050,16050,16050,16050,0
20250109,140800,44987080,16050,16050,16050,16050,0
20250109,140700,44987080,16050,16050,16050,16050,12
20250109,140600,44794480,16050,16050,16050,16050,3
20250109,140500,44746330,16060,16060,16060,16060,0
20250109,140400,44746330,16060,16060,16060,16060,0
20250109,140300,44746330,16060,16060,16060,16060,0
20250109,140200,44746330,16060,16060,16060,16060,7
20250109,140100,44633910,16060,16060,16060,16060,0
20250109,140000,44633910,16060,16060,16060,16060,0
20250109,135900,44633910,16060,16060,16060,16060,0
20250109,135800,44633910,16060,16060,16060,16060,0
20250109,135700,44633910,16060,16060,16060,16060,0
20250109,135600,44633910,16060,16060,16060,16060,1
20250109,135500,44617850,16070,16070,16070,16070,0
20250109,135400,44617850,16070,16070,16070,16070,4
20250109,135300,44553570,16070,16070,16070,16070,3
20250109,135200,44505360,16070,16070,16070,16070,0
20250109,135100,44505360,16070,16070,16070,16070,0
20250109,135000,44505360,16070,16070,16070,16070,0
20250109,134900,44505360,16070,16070,16070,16070,0
20250109,134800,44505360,16070,16070,16070,16070,4
20250109,134700,44441080,16060,16060,16060,16060,0
20250109,134600,44441080,16060,16060,16060,16060,0
20250109,134500,44441080,16060,16060,16060,16060,0
20250109,134400,44441080,16060,16060,16060,16060,0
20250109,134300,44441080,16060,16060,16060,16060,0
20250109,134200,44441080,16060,16060,16060,16060,0
20250109,134100,44441080,16060,16060,16060,16060,0
20250109,134000,44441080,16060,16060,16060,16060,0
20250109,133900,44441080,16060,16060,16060,16060,0
20250109,133800,44441080,16060,16060,16060,16060,0
20250109,133700,44441080,16060,16060,16060,16060,1
20250109,133600,44425020,16090,16090,16090,16090,0
20250109,133500,44425020,16090,16090,16090,16090,0
20250109,133400,44425020,16090,16090,16090,16090,0
20250109,133300,44425020,16090,16090,16090,16090,0
20250109,133200,44425020,16090,16090,16090,16090,0
20250109,133100,44425020,16090,16090,16090,16090,0
20250109,133000,44425020,16090,16090,16090,16090,0
20250109,132900,44425020,16090,16090,16090,16090,0
20250109,132800,44425020,16090,16070,16090,16070,8
20250109,132700,44296430,16070,16070,16070,16070,0
20250109,132600,44296430,16070,16070,16070,16070,0
20250109,132500,44296430,16070,16070,16070,16070,0
20250109,132400,44296430,16070,16070,16070,16070,0
20250109,132300,44296430,16070,16070,16070,16070,0
20250109,132200,44296430,16070,16070,16070,16070,1
20250109,132100,44280360,16070,16070,16070,16070,0
20250109,132000,44280360,16070,16070,16070,16070,0
20250109,131900,44280360,16070,16070,16070,16070,0
20250109,131800,44280360,16070,16070,16070,16070,0
20250109,131700,44280360,16070,16070,16070,16070,1
20250109,131600,44264290,16060,16060,16060,16060,0
20250109,131500,44264290,16060,16060,16060,16060,0
20250109,131400,44264290,16060,16060,16060,16060,0
20250109,131300,44264290,16060,16060,16060,16060,0
20250109,131200,44264290,16060,16060,16060,16060,6
20250109,131100,44167930,16060,16060,16060,16060,0
20250109,131000,44167930,16060,16060,16060,16060,0
20250109,130900,44167930,16060,16060,16060,16060,0
20250109,130800,44167930,16060,16060,16060,16060,0
20250109,130700,44167930,16060,16060,16060,16060,0
20250109,130600,44167930,16060,16060,16060,16060,0
20250109,130500,44167930,16060,16060,16060,16060,0
20250109,130400,44167930,16060,16060,16060,16060,0
20250109,130300,44167930,16060,16060,16060,16060,0
20250109,130200,44167930,16060,16060,16060,16060,5
20250109,130100,44087630,16060,16060,16060,16060,1
20250109,130000,44071570,16060,16060,16060,16060,1
20250109,125900,44055510,16070,16070,16070,16070,0
20250109,125800,44055510,16070,16070,16070,16070,0
20250109,125700,44055510,16070,16070,16070,16070,2
20250109,125600,44023370,16070,16070,16070,16070,0
20250109,125500,44023370,16070,16070,16070,16070,0
20250109,125400,44023370,16070,16070,16070,16070,2
20250109,125300,43991230,16070,16070,16070,16070,1
20250109,125200,43975160,16060,16060,16060,16060,1
20250109,125100,43959100,16060,16060,16060,16060,0
20250109,125000,43959100,16060,16060,16060,16060,0
20250109,124900,43959100,16060,16060,16060,16060,0
20250109,124800,43959100,16060,16060,16060,16060,0
20250109,124700,43959100,16060,16060,16060,16060,0
20250109,124600,43959100,16060,16060,16060,16060,0
20250109,124500,43959100,16060,16060,16060,16060,0
20250109,124400,43959100,16060,16060,16060,16060,0
20250109,124300,43959100,16060,16060,16060,16060,1
20250109,124200,43943040,16060,16060,16060,16060,4
20250109,124100,43878800,16050,16050,16050,16050,0
20250109,124000,43878800,16050,16050,16050,16050,0
20250109,123900,43878800,16050,16050,16050,16050,0
20250109,123800,43878800,16050,16050,16050,16050,0
20250109,123700,43878800,16050,16050,16050,16050,0
20250109,123600,43878800,16050,16050,16050,16050,0
20250109,123500,43878800,16050,16050,16050,16050,0
20250109,123400,43878800,16050,16050,16050,16050,0
20250109,123300,43878800,16050,16050,16050,16050,1
20250109,123200,43862750,16050,16050,16050,16050,5
20250109,123100,43782500,16040,16040,16040,16040,1
20250109,123000,43766460,16050,16050,16050,16050,0
20250109,122900,43766460,16050,16050,16050,16050,0
20250109,122800,43766460,16050,16050,16050,16050,0
20250109,122700,43766460,16050,16050,16050,16050,0
20250109,122600,43766460,16050,16050,16050,16050,0
20250109,122500,43766460,16050,16050,16050,16050,0
20250109,122400,43766460,16050,16050,16050,16050,6
20250109,122300,43670160,16050,16050,16050,16050,0
20250109,122200,43670160,16050,16050,16050,16050,3
20250109,122100,43622010,16040,16040,16040,16040,0
20250109,122000,43622010,16040,16040,16040,16040,0
20250109,121900,43622010,16040,16040,16040,16040,0
20250109,121800,43622010,16040,16040,16040,16040,0
20250109,121700,43622010,16040,16040,16040,16040,0
20250109,121600,43622010,16040,16040,16040,16040,0
20250109,121500,43622010,16040,16040,16040,16040,0
20250109,121400,43622010,16040,16040,16040,16040,0
20250109,121300,43622010,16040,16040,16040,16040,0
20250109,121200,43622010,16040,16040,16040,16040,1
20250109,121100,43605970,16030,16030,16030,16030,0
20250109,121000,43605970,16030,16030,16030,16030,0
20250109,120900,43605970,16030,16030,16030,16030,0
20250109,120800,43605970,16030,16030,16030,16030,0
20250109,120700,43605970,16030,16030,16030,16030,0
20250109,120600,43605970,16030,16030,16030,16030,0
20250109,120500,43605970,16030,16030,16030,16030,3
20250109,120400,43557880,16030,16030,16030,16030,0
20250109,120300,43557880,16030,16030,16030,16030,3
20250109,120200,43509790,16030,16030,16030,16030,0
20250109,120100,43509790,16030,16030,16030,16030,0
20250109,120000,43509790,16030,16030,16030,16030,1
20250109,115900,43493760,16020,16020,16020,16020,0
20250109,115800,43493760,16020,16020,16020,16020,2
20250109,115700,43461720,16010,16010,16010,16010,0
20250109,115600,43461720,16010,16010,16010,16010,0
20250109,115500,43461720,16010,16010,16010,16010,1
20250109,115400,43445710,16020,16020,16020,16020,0
20250109,115300,43445710,16020,16020,16020,16020,0
20250109,115200,43445710,16020,16020,16020,16020,8
20250109,115100,43317550,16020,16020,16020,16020,0
20250109,115000,43317550,16020,16020,16020,16020,0
20250109,114900,43317550,16020,16020,16020,16020,0
20250109,114800,43317550,16020,16020,16020,16020,0
20250109,114700,43317550,16020,16030,16030,16020,150
20250109,114600,40914540,16030,16030,16030,16030,1
20250109,114500,40898510,16030,16030,16030,16030,0
20250109,114400,40898510,16030,16030,16030,16030,1
20250109,114300,40882480,16030,16030,16030,16030,0
20250109,114200,40882480,16030,16030,16030,16030,0
20250109,114100,40882480,16030,16030,16030,16030,0
20250109,114000,40882480,16030,16030,16030,16030,0
20250109,113900,40882480,16030,16030,16030,16030,13
20250109,113800,40674090,16030,16030,16030,16030,0
20250109,113700,40674090,16030,16030,16030,16030,0
20250109,113600,40674090,16030,16030,16030,16030,0
20250109,113500,40674090,16030,16030,16030,16030,0
20250109,113400,40674090,16030,16030,16030,16030,0
20250109,113300,40674090,16030,16030,16030,16030,1
20250109,113200,40658060,16030,16030,16030,16030,0
20250109,113100,40658060,16030,16030,16030,16030,0
20250109,113000,40658060,16030,16030,16030,16030,0
20250109,112900,40658060,16030,16030,16030,16030,1
20250109,112800,40642030,16030,16030,16030,16030,0
20250109,112700,40642030,16030,16030,16030,16030,0
20250109,112600,40642030,16030,16030,16030,16030,0
20250109,112500,40642030,16030,16030,16030,16030,0
20250109,112400,40642030,16030,16030,16030,16030,0
20250109,112300,40642030,16030,16030,16030,16030,0
20250109,112200,40642030,16030,16030,16030,16030,0
20250109,112100,40642030,16030,16030,16030,16030,14
20250109,112000,40417610,16020,16020,16020,16020,0
20250109,111900,40417610,16020,16020,16020,16020,115
20250109,111800,38575310,16020,16020,16020,16020,0
20250109,111700,38575310,16020,16020,16020,16020,28
20250109,111600,38126750,16030,16030,16030,16030,0
20250109,111500,38126750,16030,16030,16030,16030,0
20250109,111400,38126750,16030,16030,16030,16030,0
20250109,111300,38126750,16030,16030,16030,16030,0
20250109,111200,38126750,16030,16030,16030,16030,0
20250109,111100,38126750,16030,16030,16030,16030,1
20250109,111000,38110720,16030,16030,16030,16030,0
20250109,110900,38110720,16030,16030,16030,16030,0
20250109,110800,38110720,16030,16030,16030,16030,0
20250109,110700,38110720,16030,16030,16030,16030,0
20250109,110600,38110720,16030,16030,16030,16030,0
20250109,110500,38110720,16030,16030,16030,16030,0
20250109,110400,38110720,16030,16030,16030,16030,0
20250109,110300,38110720,16030,16030,16030,16030,0
20250109,110200,38110720,16030,16030,16030,16030,9
20250109,110100,37966450,16010,16010,16010,16010,0
20250109,110000,37966450,16010,16010,16010,16010,0
20250109,105900,37966450,16010,16010,16010,16010,0
20250109,105800,37966450,16010,16010,16010,16010,1
20250109,105700,37950440,16090,16090,16090,16090,0
20250109,105600,37950440,16090,16090,16090,16090,0
20250109,105500,37950440,16090,16090,16090,16090,0
20250109,105400,37950440,16090,16090,16090,16090,0
20250109,105300,37950440,16090,16090,16090,16090,0
20250109,105200,37950440,16090,16090,16090,16090,0
20250109,105100,37950440,16090,16090,16090,16090,0
20250109,105000,37950440,16090,16090,16090,16090,0
20250109,104900,37950440,16090,16090,16090,16090,0
20250109,104800,37950440,16090,16090,16090,16090,0
20250109,104700,37950440,16090,16090,16090,16090,0
20250109,104600,37950440,16090,16090,16090,16090,1
20250109,104500,37934350,16100,16100,16100,16100,0
20250109,104400,37934350,16100,16100,16100,16100,0
20250109,104300,37934350,16100,16100,16100,16100,0
20250109,104200,37934350,16100,16100,16100,16100,0
20250109,104100,37934350,16100,16100,16100,16100,0
20250109,104000,37934350,16100,16100,16100,16100,0
20250109,103900,37934350,16100,16100,16100,16100,0
20250109,103800,37934350,16100,16100,16100,16100,0
20250109,103700,37934350,16100,16100,16100,16100,0
20250109,103600,37934350,16100,16100,16100,16100,0
20250109,103500,37934350,16100,16100,16100,16100,0
20250109,103400,37934350,16100,16100,16100,16100,0
20250109,103300,37934350,16100,16010,16100,16010,12
20250109,103200,37741990,16000,16000,16000,16000,0
20250109,103100,37741990,16000,16000,16000,16000,0
20250109,103000,37741990,16000,16000,16000,16000,100
20250109,102900,36141990,16000,16000,16000,16000,0
20250109,102800,36141990,16000,16000,16000,16000,0
20250109,102700,36141990,16000,16000,16000,16000,2
20250109,102600,36109990,16050,16050,16050,16050,0
20250109,102500,36109990,16050,16050,16050,16050,0
20250109,102400,36109990,16050,16050,16050,16050,0
20250109,102300,36109990,16050,16050,16050,16050,0
20250109,102200,36109990,16050,16050,16050,16050,10
20250109,102100,35949490,16050,16050,16050,16050,1
20250109,102000,35933440,16000,16000,16000,16000,0
20250109,101900,35933440,16000,16000,16000,16000,0
20250109,101800,35933440,16000,16000,16000,16000,0
20250109,101700,35933440,16000,16020,16020,16000,228
20250109,101600,32284090,16050,16050,16050,16050,1
20250109,101500,32268040,16030,16050,16050,16030,3
20250109,101400,32219910,16060,16060,16060,16060,0
20250109,101300,32219910,16060,16060,16060,16060,0
20250109,101200,32219910,16060,16060,16060,16060,0
20250109,101100,32219910,16060,16060,16060,16060,0
20250109,101000,32219910,16060,16060,16060,16060,0
20250109,100900,32219910,16060,16060,16060,16060,0
20250109,100800,32219910,16060,16060,16060,16060,0
20250109,100700,32219910,16060,16060,16060,16060,1
20250109,100600,32203850,16060,16060,16060,16060,3
20250109,100500,32155670,16070,16070,16070,16070,0
20250109,100400,32155670,16070,16070,16070,16070,0
20250109,100300,32155670,16070,16070,16070,16070,0
20250109,100200,32155670,16070,16070,16070,16070,0
20250109,100100,32155670,16070,16070,16070,16070,1
20250109,100000,32139600,16000,16020,16070,16000,945
20250109,095900,17014780,16030,16030,16030,16030,20
20250109,095800,16694180,16040,16040,16040,16040,1
20250109,095700,16678140,16040,16040,16040,16040,3
20250109,095600,16630020,16040,16040,16040,16040,0
20250109,095500,16630020,16040,16050,16050,16040,28
20250109,095400,16180820,16080,16080,16080,16080,0
20250109,095300,16180820,16080,16080,16080,16080,0
20250109,095200,16180820,16080,16080,16080,16080,0
20250109,095100,16180820,16080,16080,16080,16080,0
20250109,095000,16180820,16080,16080,16080,16080,0
20250109,094900,16180820,16080,16080,16080,16080,1
20250109,094800,16164740,16090,16090,16090,16090,0
20250109,094700,16164740,16090,16060,16090,16050,91
20250109,094600,14703970,16060,16060,16060,16060,0
20250109,094500,14703970,16060,16060,16060,16060,0
20250109,094400,14703970,16060,16060,16060,16060,11
20250109,094300,14527310,16100,16100,16100,16100,0
20250109,094200,14527310,16100,16100,16100,16100,1
20250109,094100,14511210,16100,16060,16100,16060,3
20250109,094000,14462980,16070,16070,16070,16070,0
20250109,093900,14462980,16070,16070,16070,16070,0
20250109,093800,14462980,16070,16070,16070,16070,1
20250109,093700,14446910,16070,16070,16070,16070,0
20250109,093600,14446910,16070,16070,16070,16070,17
20250109,093500,14173720,16080,16100,16100,16080,6
20250109,093400,14077140,16110,16110,16110,16110,0
20250109,093300,14077140,16110,16110,16110,16110,0
20250109,093200,14077140,16110,16110,16110,16110,0
20250109,093100,14077140,16110,16110,16110,16110,1
20250109,093000,14061030,16110,16110,16110,16110,1
20250109,092900,14044920,16100,16100,16100,16100,0
20250109,092800,14044920,16100,16100,16100,16100,0
20250109,092700,14044920,16100,16100,16100,16100,6
20250109,092600,13948320,16100,16100,16100,16100,0
20250109,092500,13948320,16100,16100,16100,16100,50
20250109,092400,13143320,16100,16100,16100,16100,0
20250109,092300,13143320,16100,16100,16100,16100,0
20250109,092200,13143320,16100,16100,16100,16100,5
20250109,092100,13062820,16100,16100,16100,16100,1
20250109,092000,13046720,16100,16110,16110,16100,150
20250109,091900,10630840,16110,16110,16110,16110,12
20250109,091800,10437520,16120,16120,16120,16120,0
20250109,091700,10437520,16120,16160,16160,16120,238
20250109,091600,6600280,16160,16160,16160,16160,0
20250109,091500,6600280,16160,16160,16160,16160,0
20250109,091400,6600280,16160,16160,16160,16160,8
20250109,091300,6471000,16150,16150,16150,16150,0
20250109,091200,6471000,16150,16150,16150,16150,30
20250109,091100,5986500,16150,16150,16150,16150,0
20250109,091000,5986500,16150,16150,16150,16150,30
20250109,090900,5502000,16150,16150,16150,16150,130
20250109,090800,3402500,16200,16200,16200,16200,0
20250109,090700,3402500,16200,16200,16200,16200,200
20250109,090600,162500,16250,16250,16250,16250,0
20250109,090500,162500,16250,16250,16250,16250,0
20250109,090400,162500,16250,16250,16250,16250,0
20250109,090300,162500,16250,16250,16250,16250,0
20250109,090200,162500,16250,16250,16250,16250,0
20250109,090100,162500,16250,16250,16250,16250,0
20250109,090000,162500,16250,16250,16250,16250,10