KissMeData/000140/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,183000,88171160,8960,8960,8960,8960,346
20250114,182900,88171160,8960,8960,8960,8960,0
20250114,182800,88171160,8960,8960,8960,8960,0
20250114,182700,88171160,8960,8960,8960,8960,0
20250114,182600,88171160,8960,8960,8960,8960,0
20250114,182500,88171160,8960,8960,8960,8960,0
20250114,182400,88171160,8960,8960,8960,8960,0
20250114,182300,88171160,8960,8960,8960,8960,0
20250114,182200,88171160,8960,8960,8960,8960,0
20250114,182100,88171160,8960,8960,8960,8960,0
20250114,182000,88171160,8960,8960,8960,8960,0
20250114,181900,88171160,8960,8960,8960,8960,0
20250114,181800,88171160,8960,8960,8960,8960,0
20250114,181700,88171160,8960,8960,8960,8960,0
20250114,181600,88171160,8960,8960,8960,8960,0
20250114,181500,88171160,8960,8960,8960,8960,0
20250114,181400,88171160,8960,8960,8960,8960,0
20250114,181300,88171160,8960,8960,8960,8960,0
20250114,181200,88171160,8960,8960,8960,8960,0
20250114,181100,88171160,8960,8960,8960,8960,0
20250114,181000,88171160,8960,8960,8960,8960,0
20250114,180900,88171160,8960,8960,8960,8960,0
20250114,180800,88171160,8960,8960,8960,8960,0
20250114,180700,88171160,8960,8960,8960,8960,0
20250114,180600,88171160,8960,8960,8960,8960,0
20250114,180500,88171160,8960,8960,8960,8960,0
20250114,180400,88171160,8960,8960,8960,8960,0
20250114,180300,88171160,8960,8960,8960,8960,0
20250114,180200,88171160,8960,8960,8960,8960,0
20250114,180100,88171160,8960,8960,8960,8960,0
20250114,180000,88171160,8960,8960,8960,8960,346
20250114,175900,88171160,8960,8960,8960,8960,0
20250114,175800,88171160,8960,8960,8960,8960,0
20250114,175700,88171160,8960,8960,8960,8960,0
20250114,175600,88171160,8960,8960,8960,8960,0
20250114,175500,88171160,8960,8960,8960,8960,0
20250114,175400,88171160,8960,8960,8960,8960,0
20250114,175300,88171160,8960,8960,8960,8960,0
20250114,175200,88171160,8960,8960,8960,8960,0
20250114,175100,88171160,8960,8960,8960,8960,0
20250114,175000,88171160,8960,8960,8960,8960,0
20250114,174900,88171160,8960,8960,8960,8960,0
20250114,174800,88171160,8960,8960,8960,8960,0
20250114,174700,88171160,8960,8960,8960,8960,0
20250114,174600,88171160,8960,8960,8960,8960,0
20250114,174500,88171160,8960,8960,8960,8960,0
20250114,174400,88171160,8960,8960,8960,8960,0
20250114,174300,88171160,8960,8960,8960,8960,0
20250114,174200,88171160,8960,8960,8960,8960,0
20250114,174100,88171160,8960,8960,8960,8960,0
20250114,174000,88171160,8960,8960,8960,8960,0
20250114,173900,88171160,8960,8960,8960,8960,0
20250114,173800,88171160,8960,8960,8960,8960,0
20250114,173700,88171160,8960,8960,8960,8960,0
20250114,173600,88171160,8960,8960,8960,8960,0
20250114,173500,88171160,8960,8960,8960,8960,0
20250114,173400,88171160,8960,8960,8960,8960,0
20250114,173300,88171160,8960,8960,8960,8960,0
20250114,173200,88171160,8960,8960,8960,8960,0
20250114,173100,88171160,8960,8960,8960,8960,0
20250114,173000,88171160,8960,8960,8960,8960,346
20250114,172900,88171160,8960,8960,8960,8960,0
20250114,172800,88171160,8960,8960,8960,8960,0
20250114,172700,88171160,8960,8960,8960,8960,0
20250114,172600,88171160,8960,8960,8960,8960,0
20250114,172500,88171160,8960,8960,8960,8960,0
20250114,172400,88171160,8960,8960,8960,8960,0
20250114,172300,88171160,8960,8960,8960,8960,0
20250114,172200,88171160,8960,8960,8960,8960,0
20250114,172100,88171160,8960,8960,8960,8960,0
20250114,172000,88171160,8960,8960,8960,8960,0
20250114,171900,88171160,8960,8960,8960,8960,0
20250114,171800,88171160,8960,8960,8960,8960,0
20250114,171700,88171160,8960,8960,8960,8960,0
20250114,171600,88171160,8960,8960,8960,8960,0
20250114,171500,88171160,8960,8960,8960,8960,0
20250114,171400,88171160,8960,8960,8960,8960,0
20250114,171300,88171160,8960,8960,8960,8960,0
20250114,171200,88171160,8960,8960,8960,8960,0
20250114,171100,88171160,8960,8960,8960,8960,0
20250114,171000,88171160,8960,8960,8960,8960,0
20250114,170900,88171160,8960,8960,8960,8960,0
20250114,170800,88171160,8960,8960,8960,8960,0
20250114,170700,88171160,8960,8960,8960,8960,0
20250114,170600,88171160,8960,8960,8960,8960,0
20250114,170500,88171160,8960,8960,8960,8960,0
20250114,170400,88171160,8960,8960,8960,8960,0
20250114,170300,88171160,8960,8960,8960,8960,0
20250114,170200,88171160,8960,8960,8960,8960,0
20250114,170100,88171160,8960,8960,8960,8960,0
20250114,170000,88171160,8960,8960,8960,8960,346
20250114,165900,88171160,8960,8960,8960,8960,0
20250114,165800,88171160,8960,8960,8960,8960,0
20250114,165700,88171160,8960,8960,8960,8960,0
20250114,165600,88171160,8960,8960,8960,8960,0
20250114,165500,88171160,8960,8960,8960,8960,0
20250114,165400,88171160,8960,8960,8960,8960,0
20250114,165300,88171160,8960,8960,8960,8960,0
20250114,165200,88171160,8960,8960,8960,8960,0
20250114,165100,88171160,8960,8960,8960,8960,0
20250114,165000,88171160,8960,8960,8960,8960,0
20250114,164900,88171160,8960,8960,8960,8960,0
20250114,164800,88171160,8960,8960,8960,8960,0
20250114,164700,88171160,8960,8960,8960,8960,0
20250114,164600,88171160,8960,8960,8960,8960,0
20250114,164500,88171160,8960,8960,8960,8960,0
20250114,164400,88171160,8960,8960,8960,8960,0
20250114,164300,88171160,8960,8960,8960,8960,0
20250114,164200,88171160,8960,8960,8960,8960,0
20250114,164100,88171160,8960,8960,8960,8960,0
20250114,164000,88171160,8960,8960,8960,8960,0
20250114,163900,88171160,8960,8960,8960,8960,0
20250114,163800,88171160,8960,8960,8960,8960,0
20250114,163700,88171160,8960,8960,8960,8960,0
20250114,163600,88171160,8960,8960,8960,8960,0
20250114,163500,88171160,8960,8960,8960,8960,0
20250114,163400,88171160,8960,8960,8960,8960,0
20250114,163300,88171160,8960,8960,8960,8960,0
20250114,163200,88171160,8960,8960,8960,8960,0
20250114,163100,88171160,8960,8960,8960,8960,0
20250114,163000,88171160,8960,8960,8960,8960,346
20250114,162900,88171160,8960,8960,8960,8960,0
20250114,162800,88171160,8960,8960,8960,8960,0
20250114,162700,88171160,8960,8960,8960,8960,0
20250114,162600,88171160,8960,8960,8960,8960,0
20250114,162500,88171160,8960,8960,8960,8960,0
20250114,162400,88171160,8960,8960,8960,8960,0
20250114,162300,88171160,8960,8960,8960,8960,0
20250114,162200,88171160,8960,8960,8960,8960,0
20250114,162100,88171160,8960,8960,8960,8960,0
20250114,162000,88171160,8960,8960,8960,8960,0
20250114,161900,88171160,8960,8960,8960,8960,0
20250114,161800,88171160,8960,8960,8960,8960,0
20250114,161700,88171160,8960,8960,8960,8960,0
20250114,161600,88171160,8960,8960,8960,8960,0
20250114,161500,88171160,8960,8960,8960,8960,0
20250114,161400,88171160,8960,8960,8960,8960,0
20250114,161300,88171160,8960,8960,8960,8960,0
20250114,161200,88171160,8960,8960,8960,8960,0
20250114,161100,88171160,8960,8960,8960,8960,0
20250114,161000,88171160,8960,8960,8960,8960,0
20250114,160900,88171160,8960,8960,8960,8960,0
20250114,160800,88171160,8960,8960,8960,8960,0
20250114,160700,88171160,8960,8960,8960,8960,0
20250114,160600,88171160,8960,8960,8960,8960,0
20250114,160500,88171160,8960,8960,8960,8960,0
20250114,160400,88171160,8960,8960,8960,8960,0
20250114,160300,88171160,8960,8960,8960,8960,0
20250114,160200,88171160,8960,8960,8960,8960,0
20250114,160100,88171160,8960,8960,8960,8960,0
20250114,160000,88171160,8960,8960,8960,8960,346
20250114,155900,88171160,8960,8960,8960,8960,0
20250114,155800,88171160,8960,8960,8960,8960,0
20250114,155700,88171160,8960,8960,8960,8960,0
20250114,155600,88171160,8960,8960,8960,8960,0
20250114,155500,88171160,8960,8960,8960,8960,0
20250114,155400,88171160,8960,8960,8960,8960,0
20250114,155300,88171160,8960,8960,8960,8960,0
20250114,155200,88171160,8960,8960,8960,8960,0
20250114,155100,88171160,8960,8960,8960,8960,0
20250114,155000,88171160,8960,8960,8960,8960,0
20250114,154900,88171160,8960,8960,8960,8960,0
20250114,154800,88171160,8960,8960,8960,8960,0
20250114,154700,88171160,8960,8960,8960,8960,0
20250114,154600,88171160,8960,8960,8960,8960,0
20250114,154500,88171160,8960,8960,8960,8960,0
20250114,154400,88171160,8960,8960,8960,8960,0
20250114,154300,88171160,8960,8960,8960,8960,0
20250114,154200,88171160,8960,8960,8960,8960,0
20250114,154100,88171160,8960,8960,8960,8960,0
20250114,154000,88171160,8960,8960,8960,8960,0
20250114,153900,88171160,8960,8960,8960,8960,0
20250114,153800,88171160,8960,8960,8960,8960,0
20250114,153700,88171160,8960,8960,8960,8960,0
20250114,153600,88171160,8960,8960,8960,8960,0
20250114,153500,88171160,8960,8960,8960,8960,0
20250114,153400,88171160,8960,8960,8960,8960,0
20250114,153300,88171160,8960,8960,8960,8960,0
20250114,153200,88171160,8960,8960,8960,8960,0
20250114,153100,88171160,8960,8960,8960,8960,0
20250114,153000,88171160,8960,8960,8960,8960,692
20250114,152900,85071000,8950,8950,8950,8950,0
20250114,152800,85071000,8950,8950,8950,8950,0
20250114,152700,85071000,8950,8950,8950,8950,0
20250114,152600,85071000,8950,8950,8950,8950,0
20250114,152500,85071000,8950,8950,8950,8950,0
20250114,152400,85071000,8950,8950,8950,8950,0
20250114,152300,85071000,8950,8950,8950,8950,0
20250114,152200,85071000,8950,8950,8950,8950,0
20250114,152100,85071000,8950,8950,8950,8950,0
20250114,152000,85071000,8950,8950,8950,8950,0
20250114,151900,85071000,8950,8950,8950,8950,0
20250114,151800,85071000,8950,8950,8950,8950,1
20250114,151700,85062050,8950,8950,8950,8950,2
20250114,151600,85044150,8940,8940,8940,8940,0
20250114,151500,85044150,8940,8940,8940,8940,0
20250114,151400,85044150,8940,8940,8940,8940,1
20250114,151300,85035210,8950,8950,8950,8950,0
20250114,151200,85035210,8950,8950,8950,8950,3
20250114,151100,85008360,8950,8940,8950,8940,49
20250114,151000,84570280,8970,8940,8970,8940,6
20250114,150900,84516560,8940,8940,8940,8940,2
20250114,150800,84498680,8930,8930,8930,8930,1
20250114,150700,84489750,8930,8930,8930,8930,17
20250114,150600,84337940,8940,8940,8940,8940,0
20250114,150500,84337940,8940,8940,8940,8940,50
20250114,150400,83890940,8940,8940,8940,8940,1
20250114,150300,83882000,8930,8930,8930,8930,0
20250114,150200,83882000,8930,8930,8930,8930,0
20250114,150100,83882000,8930,8930,8930,8930,0
20250114,150000,83882000,8930,8930,8930,8930,1
20250114,145900,83873070,8920,8920,8920,8920,21
20250114,145800,83685750,8920,8920,8920,8920,0
20250114,145700,83685750,8920,8920,8920,8920,2
20250114,145600,83667910,8930,8930,8930,8930,0
20250114,145500,83667910,8930,8930,8930,8930,0
20250114,145400,83667910,8930,8930,8930,8930,0
20250114,145300,83667910,8930,8930,8930,8930,1
20250114,145200,83658980,8930,8930,8930,8930,0
20250114,145100,83658980,8930,8930,8930,8930,1
20250114,145000,83650050,8930,8930,8930,8930,0
20250114,144900,83650050,8930,8930,8930,8930,2
20250114,144800,83632190,8940,8940,8940,8940,1
20250114,144700,83623250,8920,8920,8920,8920,0
20250114,144600,83623250,8920,8920,8920,8920,0
20250114,144500,83623250,8920,8920,8920,8920,487
20250114,144400,79279210,8920,8920,8920,8920,0
20250114,144300,79279210,8920,8920,8920,8920,0
20250114,144200,79279210,8920,8930,8930,8920,33
20250114,144100,78984650,8930,8930,8930,8930,0
20250114,144000,78984650,8930,8930,8930,8930,0
20250114,143900,78984650,8930,8960,8960,8930,501
20250114,143800,74506520,8950,8950,8950,8950,0
20250114,143700,74506520,8950,8950,8950,8950,0
20250114,143600,74506520,8950,8950,8950,8950,4
20250114,143500,74470720,8960,8950,8960,8950,2
20250114,143400,74452810,8950,8950,8950,8950,1
20250114,143300,74443860,8950,8950,8950,8950,0
20250114,143200,74443860,8950,8950,8950,8950,0
20250114,143100,74443860,8950,8950,8950,8950,0
20250114,143000,74443860,8950,8950,8950,8950,2
20250114,142900,74425960,8960,8960,8960,8960,0
20250114,142800,74425960,8960,8960,8960,8960,2
20250114,142700,74408040,8950,8950,8950,8950,0
20250114,142600,74408040,8950,8950,8950,8950,0
20250114,142500,74408040,8950,8950,8950,8950,0
20250114,142400,74408040,8950,8950,8960,8950,46
20250114,142300,73996330,8950,8950,8950,8950,0
20250114,142200,73996330,8950,8950,8950,8950,0
20250114,142100,73996330,8950,8950,8950,8950,0
20250114,142000,73996330,8950,8950,8950,8950,0
20250114,141900,73996330,8950,8950,8950,8950,40
20250114,141800,73638330,8950,8940,8950,8940,129
20250114,141700,72484280,8950,8950,8950,8950,0
20250114,141600,72484280,8950,8950,8950,8950,1
20250114,141500,72475330,8950,8950,8950,8950,0
20250114,141400,72475330,8950,8950,8950,8950,0
20250114,141300,72475330,8950,8950,8950,8950,0
20250114,141200,72475330,8950,8950,8950,8950,0
20250114,141100,72475330,8950,8950,8950,8950,0
20250114,141000,72475330,8950,8950,8950,8950,11
20250114,140900,72376880,8950,8950,8950,8950,0
20250114,140800,72376880,8950,8950,8950,8950,0
20250114,140700,72376880,8950,8950,8950,8950,0
20250114,140600,72376880,8950,8950,8950,8950,0
20250114,140500,72376880,8950,8950,8950,8950,0
20250114,140400,72376880,8950,8950,8950,8950,11
20250114,140300,72278430,8940,8950,8950,8940,4
20250114,140200,72242650,8950,8950,8950,8950,0
20250114,140100,72242650,8950,8950,8950,8950,2
20250114,140000,72224750,8950,8950,8950,8950,0
20250114,135900,72224750,8950,8950,8950,8950,0
20250114,135800,72224750,8950,8950,8950,8950,0
20250114,135700,72224750,8950,8950,8950,8950,1
20250114,135600,72215800,8950,8950,8950,8950,0
20250114,135500,72215800,8950,8950,8950,8950,0
20250114,135400,72215800,8950,8950,8950,8950,0
20250114,135300,72215800,8950,8950,8950,8950,1
20250114,135200,72206850,8940,8940,8940,8940,0
20250114,135100,72206850,8940,8940,8940,8940,0
20250114,135000,72206850,8940,8940,8940,8940,0
20250114,134900,72206850,8940,8940,8940,8940,16
20250114,134800,72063810,8940,8940,8940,8940,2
20250114,134700,72045930,8940,8940,8940,8940,0
20250114,134600,72045930,8940,8940,8940,8940,0
20250114,134500,72045930,8940,8940,8940,8940,0
20250114,134400,72045930,8940,8940,8940,8940,0
20250114,134300,72045930,8940,8940,8940,8940,0
20250114,134200,72045930,8940,8940,8940,8940,11
20250114,134100,71947590,8940,8940,8940,8940,0
20250114,134000,71947590,8940,8940,8940,8940,0
20250114,133900,71947590,8940,8940,8940,8940,0
20250114,133800,71947590,8940,8940,8940,8940,82
20250114,133700,71214510,8930,8930,8930,8930,0
20250114,133600,71214510,8930,8930,8930,8930,0
20250114,133500,71214510,8930,8930,8930,8930,0
20250114,133400,71214510,8930,8930,8930,8930,0
20250114,133300,71214510,8930,8930,8930,8930,0
20250114,133200,71214510,8930,8930,8930,8930,0
20250114,133100,71214510,8930,8930,8930,8930,0
20250114,133000,71214510,8930,8930,8930,8930,0
20250114,132900,71214510,8930,8930,8930,8930,0
20250114,132800,71214510,8930,8930,8930,8930,0
20250114,132700,71214510,8930,8930,8930,8930,0
20250114,132600,71214510,8930,8930,8930,8930,0
20250114,132500,71214510,8930,8930,8930,8930,1
20250114,132400,71205580,8930,8930,8930,8930,0
20250114,132300,71205580,8930,8930,8930,8930,0
20250114,132200,71205580,8930,8930,8930,8930,0
20250114,132100,71205580,8930,8930,8930,8930,3
20250114,132000,71178790,8930,8930,8930,8930,4
20250114,131900,71143070,8930,8930,8930,8930,2
20250114,131800,71125210,8930,8920,8940,8900,387
20250114,131700,67676910,8920,8920,8920,8920,0
20250114,131600,67676910,8920,8930,8930,8920,175
20250114,131500,66115020,8940,8940,8940,8940,2
20250114,131400,66097140,8940,8940,8940,8940,3
20250114,131300,66070320,8920,8920,8920,8920,0
20250114,131200,66070320,8920,8920,8920,8920,0
20250114,131100,66070320,8920,8920,8920,8920,107
20250114,131000,65115880,8940,8940,8940,8940,0
20250114,130900,65115880,8940,8940,8940,8940,0
20250114,130800,65115880,8940,8940,8940,8940,0
20250114,130700,65115880,8940,8940,8940,8940,2
20250114,130600,65098000,8940,8940,8940,8940,50
20250114,130500,64651000,8940,8940,8940,8940,4
20250114,130400,64615240,8940,8940,8940,8940,3
20250114,130300,64588420,8940,8940,8940,8940,0
20250114,130200,64588420,8940,8940,8940,8940,0
20250114,130100,64588420,8940,8940,8940,8940,0
20250114,130000,64588420,8940,8940,8940,8940,0
20250114,125900,64588420,8940,8930,8940,8930,30
20250114,125800,64320500,8910,8930,8930,8910,1650
20250114,125700,49613400,8950,8950,8950,8950,1
20250114,125600,49604450,8930,8930,8930,8930,0
20250114,125500,49604450,8930,8930,8930,8930,0
20250114,125400,49604450,8930,8930,8930,8930,0
20250114,125300,49604450,8930,8930,8930,8930,118
20250114,125200,48550710,8950,8950,8950,8950,0
20250114,125100,48550710,8950,8950,8950,8950,0
20250114,125000,48550710,8950,8950,8950,8950,1
20250114,124900,48541760,8950,8950,8950,8950,0
20250114,124800,48541760,8950,8950,8950,8950,0
20250114,124700,48541760,8950,8950,8950,8950,1
20250114,124600,48532810,8950,8950,8950,8950,0
20250114,124500,48532810,8950,8950,8950,8950,0
20250114,124400,48532810,8950,8950,8950,8950,0
20250114,124300,48532810,8950,8950,8950,8950,0
20250114,124200,48532810,8950,8950,8950,8950,0
20250114,124100,48532810,8950,8950,8950,8950,0
20250114,124000,48532810,8950,8950,8950,8950,0
20250114,123900,48532810,8950,8950,8950,8950,1
20250114,123800,48523860,8950,8950,8950,8950,0
20250114,123700,48523860,8950,8950,8950,8950,20
20250114,123600,48344860,8950,8950,8950,8950,0
20250114,123500,48344860,8950,8950,8950,8950,0
20250114,123400,48344860,8950,8950,8950,8950,0
20250114,123300,48344860,8950,8950,8950,8950,0
20250114,123200,48344860,8950,8950,8950,8950,1
20250114,123100,48335910,8950,8950,8950,8950,0
20250114,123000,48335910,8950,8950,8950,8950,0
20250114,122900,48335910,8950,8950,8950,8950,1
20250114,122800,48326960,8950,8950,8950,8950,0
20250114,122700,48326960,8950,8950,8950,8950,3
20250114,122600,48300110,8950,8950,8950,8950,0
20250114,122500,48300110,8950,8950,8950,8950,0
20250114,122400,48300110,8950,8950,8950,8950,2
20250114,122300,48282210,8950,8950,8950,8950,1
20250114,122200,48273260,8970,8940,8970,8940,3
20250114,122100,48246400,8920,8950,8960,8920,401
20250114,122000,44662220,8960,8960,8960,8960,1
20250114,121900,44653260,8960,8960,8960,8960,0
20250114,121800,44653260,8960,8960,8960,8960,0
20250114,121700,44653260,8960,8960,8960,8960,0
20250114,121600,44653260,8960,8960,8960,8960,0
20250114,121500,44653260,8960,8960,8960,8960,1
20250114,121400,44644300,8960,8960,8960,8960,0
20250114,121300,44644300,8960,8960,8960,8960,0
20250114,121200,44644300,8960,8960,8960,8960,0
20250114,121100,44644300,8960,8960,8960,8960,1
20250114,121000,44635340,8960,8960,8960,8960,0
20250114,120900,44635340,8960,8960,8960,8960,5
20250114,120800,44590540,8950,8950,8950,8950,0
20250114,120700,44590540,8950,8950,8950,8950,0
20250114,120600,44590540,8950,8950,8950,8950,0
20250114,120500,44590540,8950,8950,8950,8950,1
20250114,120400,44581590,8970,8970,8970,8970,0
20250114,120300,44581590,8970,8970,8970,8970,0
20250114,120200,44581590,8970,8970,8970,8970,0
20250114,120100,44581590,8970,8970,8970,8970,0
20250114,120000,44581590,8970,8970,8970,8970,0
20250114,115900,44581590,8970,8970,8970,8970,0
20250114,115800,44581590,8970,8970,8970,8970,0
20250114,115700,44581590,8970,8970,8970,8970,0
20250114,115600,44581590,8970,8970,8970,8970,0
20250114,115500,44581590,8970,8970,8970,8970,0
20250114,115400,44581590,8970,8970,8970,8970,0
20250114,115300,44581590,8970,8970,8970,8970,0
20250114,115200,44581590,8970,8970,8970,8970,0
20250114,115100,44581590,8970,8970,8970,8970,0
20250114,115000,44581590,8970,8970,8970,8970,0
20250114,114900,44581590,8970,8970,8970,8970,0
20250114,114800,44581590,8970,8970,8970,8970,0
20250114,114700,44581590,8970,8970,8970,8970,0
20250114,114600,44581590,8970,8970,8970,8970,0
20250114,114500,44581590,8970,8950,8970,8950,25
20250114,114400,44357360,8940,8940,8940,8940,0
20250114,114300,44357360,8940,8940,8940,8940,15
20250114,114200,44223260,8940,8940,8940,8940,35
20250114,114100,43910360,8940,8940,8940,8940,0
20250114,114000,43910360,8940,8940,8940,8940,6
20250114,113900,43856720,8950,8950,8950,8950,0
20250114,113800,43856720,8950,8950,8950,8950,0
20250114,113700,43856720,8950,8950,8950,8950,0
20250114,113600,43856720,8950,8950,8950,8950,0
20250114,113500,43856720,8950,8950,8950,8950,0
20250114,113400,43856720,8950,8950,8950,8950,0
20250114,113300,43856720,8950,8940,8950,8940,8
20250114,113200,43785170,8950,8950,8950,8950,0
20250114,113100,43785170,8950,8950,8950,8950,0
20250114,113000,43785170,8950,8950,8950,8950,0
20250114,112900,43785170,8950,8950,8950,8950,10
20250114,112800,43695670,8950,8950,8950,8950,0
20250114,112700,43695670,8950,8950,8950,8950,1
20250114,112600,43686720,8950,8950,8950,8950,0
20250114,112500,43686720,8950,8950,8950,8950,35
20250114,112400,43373470,8950,8950,8950,8950,5
20250114,112300,43328720,8970,8970,8970,8970,0
20250114,112200,43328720,8970,8970,8970,8970,0
20250114,112100,43328720,8970,8970,8970,8970,0
20250114,112000,43328720,8970,8970,8970,8970,0
20250114,111900,43328720,8970,8970,8970,8970,0
20250114,111800,43328720,8970,8970,8970,8970,0
20250114,111700,43328720,8970,8970,8970,8970,0
20250114,111600,43328720,8970,8970,8970,8970,5
20250114,111500,43283870,8950,8950,8950,8950,0
20250114,111400,43283870,8950,8950,8950,8950,0
20250114,111300,43283870,8950,8950,8950,8950,0
20250114,111200,43283870,8950,8950,8950,8950,0
20250114,111100,43283870,8950,8950,8950,8950,1
20250114,111000,43274920,8950,8950,8950,8950,0
20250114,110900,43274920,8950,8950,8950,8950,0
20250114,110800,43274920,8950,8950,8950,8950,0
20250114,110700,43274920,8950,8950,8950,8950,0
20250114,110600,43274920,8950,8950,8950,8950,0
20250114,110500,43274920,8950,8950,8950,8950,0
20250114,110400,43274920,8950,8950,8950,8950,13
20250114,110300,43158570,8950,8950,8950,8950,0
20250114,110200,43158570,8950,8950,8950,8950,0
20250114,110100,43158570,8950,8950,8950,8950,8
20250114,110000,43086970,8930,8930,8930,8930,0
20250114,105900,43086970,8930,8930,8930,8930,19
20250114,105800,42917300,8940,8940,8940,8940,0
20250114,105700,42917300,8940,8940,8940,8940,0
20250114,105600,42917300,8940,8940,8940,8940,15
20250114,105500,42783200,8940,8940,8940,8940,0
20250114,105400,42783200,8940,8940,8940,8940,0
20250114,105300,42783200,8940,8940,8940,8940,0
20250114,105200,42783200,8940,8940,8940,8940,0
20250114,105100,42783200,8940,8940,8940,8940,194
20250114,105000,41048840,8940,8940,8940,8940,0
20250114,104900,41048840,8940,8940,8940,8940,0
20250114,104800,41048840,8940,8940,8940,8940,0
20250114,104700,41048840,8940,8940,8940,8940,3
20250114,104600,41022020,8930,8930,8930,8930,0
20250114,104500,41022020,8930,8930,8930,8930,1
20250114,104400,41013090,8930,8930,8930,8930,224
20250114,104300,39012770,8930,8930,8930,8930,0
20250114,104200,39012770,8930,8930,8930,8930,0
20250114,104100,39012770,8930,8930,8930,8930,1
20250114,104000,39003840,8930,8930,8930,8930,0
20250114,103900,39003840,8930,8930,8930,8930,0
20250114,103800,39003840,8930,8930,8930,8930,0
20250114,103700,39003840,8930,8930,8930,8930,1
20250114,103600,38994910,8920,8920,8920,8920,254
20250114,103500,36729230,8910,8920,8920,8910,1082
20250114,103400,27088510,8920,8920,8920,8920,170
20250114,103300,25572110,8920,8920,8930,8920,271
20250114,103200,23154700,8940,8950,8950,8920,982
20250114,103100,14384410,8950,8950,8950,8950,72
20250114,103000,13740010,8950,8950,8950,8950,0
20250114,102900,13740010,8950,8950,8950,8950,2
20250114,102800,13722110,8950,8950,8950,8950,59
20250114,102700,13194060,8970,8970,8970,8970,0
20250114,102600,13194060,8970,8970,8970,8970,1
20250114,102500,13185090,8970,8970,8970,8970,0
20250114,102400,13185090,8970,8970,8970,8970,1
20250114,102300,13176120,8950,8960,8960,8950,500
20250114,102200,8699770,8970,8970,8970,8970,4
20250114,102100,8663890,8960,8960,8960,8960,10
20250114,102000,8574290,8960,8960,8960,8960,0
20250114,101900,8574290,8960,8960,8960,8960,0
20250114,101800,8574290,8960,8960,8960,8960,0
20250114,101700,8574290,8960,8960,8960,8960,0
20250114,101600,8574290,8960,8960,8960,8960,0
20250114,101500,8574290,8960,8960,8960,8960,0
20250114,101400,8574290,8960,8960,8960,8960,1
20250114,101300,8565330,8970,8970,8970,8970,0
20250114,101200,8565330,8970,8970,8970,8970,1
20250114,101100,8556360,8960,8960,8960,8960,0
20250114,101000,8556360,8960,8960,8960,8960,0
20250114,100900,8556360,8960,8960,8960,8960,0
20250114,100800,8556360,8960,8960,8960,8960,0
20250114,100700,8556360,8960,8960,8960,8960,0
20250114,100600,8556360,8960,8960,8960,8960,0
20250114,100500,8556360,8960,8960,8960,8960,0
20250114,100400,8556360,8960,8960,8960,8960,0
20250114,100300,8556360,8960,8960,8960,8960,0
20250114,100200,8556360,8960,8960,8960,8960,0
20250114,100100,8556360,8960,8960,8960,8960,40
20250114,100000,8197960,8970,8970,8970,8970,0
20250114,095900,8197960,8970,8970,8970,8970,0
20250114,095800,8197960,8970,8970,8970,8970,0
20250114,095700,8197960,8970,8970,8970,8970,0
20250114,095600,8197960,8970,8970,8970,8970,1
20250114,095500,8188990,8970,8990,8990,8970,145
20250114,095400,6888250,8990,8990,8990,8990,0
20250114,095300,6888250,8990,8990,8990,8990,0
20250114,095200,6888250,8990,8990,8990,8990,1
20250114,095100,6879260,8990,8980,8990,8980,2
20250114,095000,6861290,8980,8980,8980,8980,0
20250114,094900,6861290,8980,8980,8980,8980,1
20250114,094800,6852310,8970,8970,8970,8970,0
20250114,094700,6852310,8970,8970,8970,8970,0
20250114,094600,6852310,8970,8970,8970,8970,0
20250114,094500,6852310,8970,8970,8970,8970,169
20250114,094400,5336380,8970,8970,8970,8970,0
20250114,094300,5336380,8970,8970,8970,8970,0
20250114,094200,5336380,8970,8970,8970,8970,5
20250114,094100,5291530,8970,8970,8970,8970,50
20250114,094000,4843030,8970,8960,8970,8960,89
20250114,093900,4045580,8960,8960,8960,8960,112
20250114,093800,3042060,8970,8970,8970,8970,0
20250114,093700,3042060,8970,8970,8970,8970,0
20250114,093600,3042060,8970,8970,8970,8970,0
20250114,093500,3042060,8970,8970,8970,8970,0
20250114,093400,3042060,8970,8970,8970,8970,0
20250114,093300,3042060,8970,8970,8970,8970,9
20250114,093200,2961330,8970,8970,8970,8970,3
20250114,093100,2934420,8960,8960,8960,8960,0
20250114,093000,2934420,8960,8960,8960,8960,0
20250114,092900,2934420,8960,8960,8960,8960,10
20250114,092800,2844820,8960,8960,8960,8960,10
20250114,092700,2755220,8960,8960,8960,8960,0
20250114,092600,2755220,8960,8960,8960,8960,0
20250114,092500,2755220,8960,8960,8960,8960,6
20250114,092400,2701460,8970,8970,8970,8970,0
20250114,092300,2701460,8970,8970,8970,8970,1
20250114,092200,2692490,8970,8970,8970,8970,0
20250114,092100,2692490,8970,8970,8970,8970,0
20250114,092000,2692490,8970,8950,8970,8950,14
20250114,091900,2567110,8960,8960,8960,8960,0
20250114,091800,2567110,8960,8960,8960,8960,3
20250114,091700,2540230,8960,8960,8960,8960,0
20250114,091600,2540230,8960,8960,8960,8960,0
20250114,091500,2540230,8960,8960,8960,8960,21
20250114,091400,2352070,8970,8970,8970,8970,61
20250114,091300,1804900,8970,8970,8970,8970,0
20250114,091200,1804900,8970,8970,8970,8970,140
20250114,091100,549100,8980,8980,8980,8980,1
20250114,091000,540120,8980,8990,8990,8980,4
20250114,090900,504180,8980,8980,8980,8980,0
20250114,090800,504180,8980,8980,8980,8980,8
20250114,090700,432340,8980,8980,8980,8980,0
20250114,090600,432340,8980,8980,8980,8980,0
20250114,090500,432340,8980,8980,8980,8980,0
20250114,090400,432340,8980,8980,8980,8980,0
20250114,090300,432340,8980,8980,8980,8980,3
20250114,090200,405400,9000,9000,9000,9000,1
20250114,090100,396400,9000,9000,9000,9000,1
20250114,090000,387400,8990,9010,9010,8990,43