KissMeData/092130/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,200400,25691060,12900,12900,12900,12900,10
20250114,200300,25691060,12900,12900,12900,12900,0
20250114,200200,25691060,12900,12900,12900,12900,0
20250114,200100,25691060,12900,12900,12900,12900,0
20250114,200000,25691060,12900,12900,12900,12900,0
20250114,195900,25691060,12900,12900,12900,12900,0
20250114,195800,25691060,12900,12900,12900,12900,0
20250114,195700,25691060,12900,12900,12900,12900,0
20250114,195600,25691060,12900,12900,12900,12900,0
20250114,195500,25691060,12900,12900,12900,12900,0
20250114,195400,25691060,12900,12900,12900,12900,0
20250114,195300,25691060,12900,12900,12900,12900,0
20250114,195200,25691060,12900,12900,12900,12900,0
20250114,195100,25691060,12900,12900,12900,12900,0
20250114,195000,25691060,12900,12900,12900,12900,0
20250114,194900,25691060,12900,12900,12900,12900,0
20250114,194800,25691060,12900,12900,12900,12900,0
20250114,194700,25691060,12900,12900,12900,12900,0
20250114,194600,25691060,12900,12900,12900,12900,0
20250114,194500,25691060,12900,12900,12900,12900,0
20250114,194400,25691060,12900,12900,12900,12900,0
20250114,194300,25691060,12900,12900,12900,12900,0
20250114,194200,25691060,12900,12900,12900,12900,0
20250114,194100,25691060,12900,12900,12900,12900,0
20250114,194000,25691060,12900,12900,12900,12900,0
20250114,193900,25691060,12900,12900,12900,12900,0
20250114,193800,25691060,12900,12900,12900,12900,0
20250114,193700,25691060,12900,12900,12900,12900,0
20250114,193600,25691060,12900,12900,12900,12900,0
20250114,193500,25691060,12900,12900,12900,12900,0
20250114,193400,25691060,12900,12900,12900,12900,10
20250114,193300,25691060,12900,12900,12900,12900,0
20250114,193200,25691060,12900,12900,12900,12900,0
20250114,193100,25691060,12900,12900,12900,12900,0
20250114,193000,25691060,12900,12900,12900,12900,0
20250114,192900,25691060,12900,12900,12900,12900,0
20250114,192800,25691060,12900,12900,12900,12900,0
20250114,192700,25691060,12900,12900,12900,12900,0
20250114,192600,25691060,12900,12900,12900,12900,0
20250114,192500,25691060,12900,12900,12900,12900,0
20250114,192400,25691060,12900,12900,12900,12900,0
20250114,192300,25691060,12900,12900,12900,12900,0
20250114,192200,25691060,12900,12900,12900,12900,0
20250114,192100,25691060,12900,12900,12900,12900,0
20250114,192000,25691060,12900,12900,12900,12900,0
20250114,191900,25691060,12900,12900,12900,12900,0
20250114,191800,25691060,12900,12900,12900,12900,0
20250114,191700,25691060,12900,12900,12900,12900,0
20250114,191600,25691060,12900,12900,12900,12900,0
20250114,191500,25691060,12900,12900,12900,12900,0
20250114,191400,25691060,12900,12900,12900,12900,0
20250114,191300,25691060,12900,12900,12900,12900,0
20250114,191200,25691060,12900,12900,12900,12900,0
20250114,191100,25691060,12900,12900,12900,12900,0
20250114,191000,25691060,12900,12900,12900,12900,0
20250114,190900,25691060,12900,12900,12900,12900,0
20250114,190800,25691060,12900,12900,12900,12900,0
20250114,190700,25691060,12900,12900,12900,12900,0
20250114,190600,25691060,12900,12900,12900,12900,0
20250114,190500,25691060,12900,12900,12900,12900,0
20250114,190400,25691060,12900,12900,12900,12900,10
20250114,190300,25691060,12900,12900,12900,12900,0
20250114,190200,25691060,12900,12900,12900,12900,0
20250114,190100,25691060,12900,12900,12900,12900,0
20250114,190000,25691060,12900,12900,12900,12900,0
20250114,185900,25691060,12900,12900,12900,12900,0
20250114,185800,25691060,12900,12900,12900,12900,0
20250114,185700,25691060,12900,12900,12900,12900,0
20250114,185600,25691060,12900,12900,12900,12900,0
20250114,185500,25691060,12900,12900,12900,12900,0
20250114,185400,25691060,12900,12900,12900,12900,0
20250114,185300,25691060,12900,12900,12900,12900,0
20250114,185200,25691060,12900,12900,12900,12900,0
20250114,185100,25691060,12900,12900,12900,12900,0
20250114,185000,25691060,12900,12900,12900,12900,0
20250114,184900,25691060,12900,12900,12900,12900,0
20250114,184800,25691060,12900,12900,12900,12900,0
20250114,184700,25691060,12900,12900,12900,12900,0
20250114,184600,25691060,12900,12900,12900,12900,0
20250114,184500,25691060,12900,12900,12900,12900,0
20250114,184400,25691060,12900,12900,12900,12900,0
20250114,184300,25691060,12900,12900,12900,12900,0
20250114,184200,25691060,12900,12900,12900,12900,0
20250114,184100,25691060,12900,12900,12900,12900,0
20250114,184000,25691060,12900,12900,12900,12900,0
20250114,183900,25691060,12900,12900,12900,12900,0
20250114,183800,25691060,12900,12900,12900,12900,0
20250114,183700,25691060,12900,12900,12900,12900,0
20250114,183600,25691060,12900,12900,12900,12900,0
20250114,183500,25691060,12900,12900,12900,12900,0
20250114,183400,25691060,12900,12900,12900,12900,10
20250114,183300,25691060,12900,12900,12900,12900,0
20250114,183200,25691060,12900,12900,12900,12900,0
20250114,183100,25691060,12900,12900,12900,12900,0
20250114,183000,25691060,12900,12900,12900,12900,0
20250114,182900,25691060,12900,12900,12900,12900,0
20250114,182800,25691060,12900,12900,12900,12900,0
20250114,182700,25691060,12900,12900,12900,12900,0
20250114,182600,25691060,12900,12900,12900,12900,0
20250114,182500,25691060,12900,12900,12900,12900,0
20250114,182400,25691060,12900,12900,12900,12900,0
20250114,182300,25691060,12900,12900,12900,12900,0
20250114,182200,25691060,12900,12900,12900,12900,0
20250114,182100,25691060,12900,12900,12900,12900,0
20250114,182000,25691060,12900,12900,12900,12900,0
20250114,181900,25691060,12900,12900,12900,12900,0
20250114,181800,25691060,12900,12900,12900,12900,0
20250114,181700,25691060,12900,12900,12900,12900,0
20250114,181600,25691060,12900,12900,12900,12900,0
20250114,181500,25691060,12900,12900,12900,12900,0
20250114,181400,25691060,12900,12900,12900,12900,0
20250114,181300,25691060,12900,12900,12900,12900,0
20250114,181200,25691060,12900,12900,12900,12900,0
20250114,181100,25691060,12900,12900,12900,12900,0
20250114,181000,25691060,12900,12900,12900,12900,0
20250114,180900,25691060,12900,12900,12900,12900,0
20250114,180800,25691060,12900,12900,12900,12900,0
20250114,180700,25691060,12900,12900,12900,12900,0
20250114,180600,25691060,12900,12900,12900,12900,0
20250114,180500,25691060,12900,12900,12900,12900,0
20250114,180400,25691060,12900,12900,12900,12900,10
20250114,180300,25691060,12900,12900,12900,12900,0
20250114,180200,25691060,12900,12900,12900,12900,0
20250114,180100,25691060,12900,12900,12900,12900,0
20250114,180000,25691060,12900,12900,12900,12900,0
20250114,175900,25691060,12900,12900,12900,12900,0
20250114,175800,25691060,12900,12900,12900,12900,0
20250114,175700,25691060,12900,12900,12900,12900,0
20250114,175600,25691060,12900,12900,12900,12900,0
20250114,175500,25691060,12900,12900,12900,12900,0
20250114,175400,25691060,12900,12900,12900,12900,0
20250114,175300,25691060,12900,12900,12900,12900,0
20250114,175200,25691060,12900,12900,12900,12900,0
20250114,175100,25691060,12900,12900,12900,12900,0
20250114,175000,25691060,12900,12900,12900,12900,0
20250114,174900,25691060,12900,12900,12900,12900,0
20250114,174800,25691060,12900,12900,12900,12900,0
20250114,174700,25691060,12900,12900,12900,12900,0
20250114,174600,25691060,12900,12900,12900,12900,0
20250114,174500,25691060,12900,12900,12900,12900,0
20250114,174400,25691060,12900,12900,12900,12900,0
20250114,174300,25691060,12900,12900,12900,12900,0
20250114,174200,25691060,12900,12900,12900,12900,0
20250114,174100,25691060,12900,12900,12900,12900,0
20250114,174000,25691060,12900,12900,12900,12900,0
20250114,173900,25691060,12900,12900,12900,12900,0
20250114,173800,25691060,12900,12900,12900,12900,0
20250114,173700,25691060,12900,12900,12900,12900,0
20250114,173600,25691060,12900,12900,12900,12900,0
20250114,173500,25691060,12900,12900,12900,12900,0
20250114,173400,25691060,12900,12900,12900,12900,10
20250114,173300,25691060,12900,12900,12900,12900,0
20250114,173200,25691060,12900,12900,12900,12900,0
20250114,173100,25691060,12900,12900,12900,12900,0
20250114,173000,25691060,12900,12900,12900,12900,0
20250114,172900,25691060,12900,12900,12900,12900,0
20250114,172800,25691060,12900,12900,12900,12900,0
20250114,172700,25691060,12900,12900,12900,12900,0
20250114,172600,25691060,12900,12900,12900,12900,0
20250114,172500,25691060,12900,12900,12900,12900,0
20250114,172400,25691060,12900,12900,12900,12900,0
20250114,172300,25691060,12900,12900,12900,12900,0
20250114,172200,25691060,12900,12900,12900,12900,0
20250114,172100,25691060,12900,12900,12900,12900,0
20250114,172000,25691060,12900,12900,12900,12900,0
20250114,171900,25691060,12900,12900,12900,12900,0
20250114,171800,25691060,12900,12900,12900,12900,0
20250114,171700,25691060,12900,12900,12900,12900,0
20250114,171600,25691060,12900,12900,12900,12900,0
20250114,171500,25691060,12900,12900,12900,12900,0
20250114,171400,25691060,12900,12900,12900,12900,0
20250114,171300,25691060,12900,12900,12900,12900,0
20250114,171200,25691060,12900,12900,12900,12900,0
20250114,171100,25691060,12900,12900,12900,12900,0
20250114,171000,25691060,12900,12900,12900,12900,0
20250114,170900,25691060,12900,12900,12900,12900,0
20250114,170800,25691060,12900,12900,12900,12900,0
20250114,170700,25691060,12900,12900,12900,12900,0
20250114,170600,25691060,12900,12900,12900,12900,0
20250114,170500,25691060,12900,12900,12900,12900,0
20250114,170400,25691060,12900,12900,12900,12900,10
20250114,170300,25691060,12900,12900,12900,12900,0
20250114,170200,25691060,12900,12900,12900,12900,0
20250114,170100,25691060,12900,12900,12900,12900,0
20250114,170000,25691060,12900,12900,12900,12900,0
20250114,165900,25691060,12900,12900,12900,12900,0
20250114,165800,25691060,12900,12900,12900,12900,0
20250114,165700,25691060,12900,12900,12900,12900,0
20250114,165600,25691060,12900,12900,12900,12900,0
20250114,165500,25691060,12900,12900,12900,12900,0
20250114,165400,25691060,12900,12900,12900,12900,0
20250114,165300,25691060,12900,12900,12900,12900,0
20250114,165200,25691060,12900,12900,12900,12900,0
20250114,165100,25691060,12900,12900,12900,12900,0
20250114,165000,25691060,12900,12900,12900,12900,0
20250114,164900,25691060,12900,12900,12900,12900,0
20250114,164800,25691060,12900,12900,12900,12900,0
20250114,164700,25691060,12900,12900,12900,12900,0
20250114,164600,25691060,12900,12900,12900,12900,0
20250114,164500,25691060,12900,12900,12900,12900,0
20250114,164400,25691060,12900,12900,12900,12900,0
20250114,164300,25691060,12900,12900,12900,12900,0
20250114,164200,25691060,12900,12900,12900,12900,0
20250114,164100,25691060,12900,12900,12900,12900,0
20250114,164000,25691060,12900,12900,12900,12900,0
20250114,163900,25691060,12900,12900,12900,12900,0
20250114,163800,25691060,12900,12900,12900,12900,0
20250114,163700,25691060,12900,12900,12900,12900,0
20250114,163600,25691060,12900,12900,12900,12900,0
20250114,163500,25691060,12900,12900,12900,12900,0
20250114,163400,25691060,12900,12900,12900,12900,10
20250114,163300,25691060,12900,12900,12900,12900,0
20250114,163200,25691060,12900,12900,12900,12900,0
20250114,163100,25691060,12900,12900,12900,12900,0
20250114,163000,25691060,12900,12900,12900,12900,0
20250114,162900,25691060,12900,12900,12900,12900,0
20250114,162800,25691060,12900,12900,12900,12900,0
20250114,162700,25691060,12900,12900,12900,12900,0
20250114,162600,25691060,12900,12900,12900,12900,0
20250114,162500,25691060,12900,12900,12900,12900,0
20250114,162400,25691060,12900,12900,12900,12900,0
20250114,162300,25691060,12900,12900,12900,12900,0
20250114,162200,25691060,12900,12900,12900,12900,0
20250114,162100,25691060,12900,12900,12900,12900,0
20250114,162000,25691060,12900,12900,12900,12900,0
20250114,161900,25691060,12900,12900,12900,12900,0
20250114,161800,25691060,12900,12900,12900,12900,0
20250114,161700,25691060,12900,12900,12900,12900,0
20250114,161600,25691060,12900,12900,12900,12900,0
20250114,161500,25691060,12900,12900,12900,12900,0
20250114,161400,25691060,12900,12900,12900,12900,0
20250114,161300,25691060,12900,12900,12900,12900,0
20250114,161200,25691060,12900,12900,12900,12900,0
20250114,161100,25691060,12900,12900,12900,12900,0
20250114,161000,25691060,12900,12900,12900,12900,0
20250114,160900,25691060,12900,12900,12900,12900,0
20250114,160800,25691060,12900,12900,12900,12900,0
20250114,160700,25691060,12900,12900,12900,12900,0
20250114,160600,25691060,12900,12900,12900,12900,0
20250114,160500,25691060,12900,12900,12900,12900,0
20250114,160400,25691060,12900,12900,12900,12900,10
20250114,160300,25691060,12900,12900,12900,12900,0
20250114,160200,25691060,12900,12900,12900,12900,0
20250114,160100,25691060,12900,12900,12900,12900,0
20250114,160000,25691060,12900,12900,12900,12900,0
20250114,155900,25691060,12900,12900,12900,12900,0
20250114,155800,25691060,12900,12900,12900,12900,0
20250114,155700,25691060,12900,12900,12900,12900,0
20250114,155600,25691060,12900,12900,12900,12900,0
20250114,155500,25691060,12900,12900,12900,12900,0
20250114,155400,25691060,12900,12900,12900,12900,0
20250114,155300,25691060,12900,12900,12900,12900,0
20250114,155200,25691060,12900,12900,12900,12900,0
20250114,155100,25691060,12900,12900,12900,12900,0
20250114,155000,25691060,12900,12900,12900,12900,0
20250114,154900,25691060,12900,12900,12900,12900,0
20250114,154800,25691060,12900,12900,12900,12900,0
20250114,154700,25691060,12900,12900,12900,12900,0
20250114,154600,25691060,12900,12900,12900,12900,0
20250114,154500,25691060,12900,12900,12900,12900,0
20250114,154400,25691060,12900,12900,12900,12900,0
20250114,154300,25691060,12900,12900,12900,12900,0
20250114,154200,25691060,12900,12900,12900,12900,0
20250114,154100,25691060,12900,12900,12900,12900,0
20250114,154000,25691060,12900,12900,12900,12900,0
20250114,153900,25691060,12900,12900,12900,12900,0
20250114,153800,25691060,12900,12900,12900,12900,0
20250114,153700,25691060,12900,12900,12900,12900,0
20250114,153600,25691060,12900,12900,12900,12900,0
20250114,153500,25691060,12900,12900,12900,12900,0
20250114,153400,25691060,12900,12900,12900,12900,10
20250114,153300,25691060,12900,12900,12900,12900,0
20250114,153200,25691060,12900,12900,12900,12900,0
20250114,153100,25691060,12900,12900,12900,12900,0
20250114,153000,25691060,12900,12900,12900,12900,10
20250114,152900,25562060,12890,12890,12890,12890,0
20250114,152800,25562060,12890,12890,12890,12890,0
20250114,152700,25562060,12890,12890,12890,12890,0
20250114,152600,25562060,12890,12890,12890,12890,0
20250114,152500,25562060,12890,12890,12890,12890,0
20250114,152400,25562060,12890,12890,12890,12890,0
20250114,152300,25562060,12890,12890,12890,12890,0
20250114,152200,25562060,12890,12890,12890,12890,0
20250114,152100,25562060,12890,12890,12890,12890,0
20250114,152000,25562060,12890,12890,12890,12890,0
20250114,151900,25562060,12890,12890,12890,12890,0
20250114,151800,25562060,12890,12890,12890,12890,0
20250114,151700,25562060,12890,12890,12890,12890,0
20250114,151600,25562060,12890,12890,12890,12890,0
20250114,151500,25562060,12890,12890,12890,12890,0
20250114,151400,25562060,12890,12890,12890,12890,0
20250114,151300,25562060,12890,12890,12890,12890,0
20250114,151200,25562060,12890,12890,12890,12890,0
20250114,151100,25562060,12890,12890,12890,12890,0
20250114,151000,25562060,12890,12890,12890,12890,1
20250114,150900,25549170,12900,12900,12900,12900,0
20250114,150800,25549170,12900,12900,12900,12900,0
20250114,150700,25549170,12900,12900,12900,12900,0
20250114,150600,25549170,12900,12900,12900,12900,0
20250114,150500,25549170,12900,12900,12900,12900,0
20250114,150400,25549170,12900,12900,12900,12900,0
20250114,150300,25549170,12900,12900,12900,12900,0
20250114,150200,25549170,12900,12900,12900,12900,4
20250114,150100,25497570,12900,12900,12900,12900,0
20250114,150000,25497570,12900,12900,12900,12900,0
20250114,145900,25497570,12900,12900,12900,12900,2
20250114,145800,25471770,12900,12900,12900,12900,0
20250114,145700,25471770,12900,12900,12900,12900,0
20250114,145600,25471770,12900,12900,12900,12900,0
20250114,145500,25471770,12900,12900,12900,12900,0
20250114,145400,25471770,12900,12900,12900,12900,0
20250114,145300,25471770,12900,12900,12900,12900,0
20250114,145200,25471770,12900,12900,12900,12900,0
20250114,145100,25471770,12900,12900,12900,12900,0
20250114,145000,25471770,12900,12900,12900,12900,0
20250114,144900,25471770,12900,12900,12900,12900,15
20250114,144800,25278270,12900,12900,12900,12900,0
20250114,144700,25278270,12900,12900,12900,12900,1
20250114,144600,25265370,12900,12900,12900,12900,0
20250114,144500,25265370,12900,12900,12900,12900,0
20250114,144400,25265370,12900,12900,12900,12900,5
20250114,144300,25200870,12900,12900,12900,12900,0
20250114,144200,25200870,12900,12900,12900,12900,0
20250114,144100,25200870,12900,12900,12900,12900,0
20250114,144000,25200870,12900,12900,12900,12900,0
20250114,143900,25200870,12900,12900,12900,12900,0
20250114,143800,25200870,12900,12900,12900,12900,0
20250114,143700,25200870,12900,12900,12900,12900,0
20250114,143600,25200870,12900,12900,12900,12900,0
20250114,143500,25200870,12900,12900,12900,12900,0
20250114,143400,25200870,12900,12900,12900,12900,0
20250114,143300,25200870,12900,12900,12900,12900,0
20250114,143200,25200870,12900,12900,12900,12900,0
20250114,143100,25200870,12900,12900,12900,12900,0
20250114,143000,25200870,12900,12900,12900,12900,0
20250114,142900,25200870,12900,12900,12900,12900,0
20250114,142800,25200870,12900,12900,12900,12900,0
20250114,142700,25200870,12900,12900,12900,12900,0
20250114,142600,25200870,12900,12900,12900,12900,0
20250114,142500,25200870,12900,12900,12900,12900,0
20250114,142400,25200870,12900,12900,12900,12900,0
20250114,142300,25200870,12900,12900,12900,12900,0
20250114,142200,25200870,12900,12890,12900,12890,12
20250114,142100,25046170,12900,12900,12900,12900,0
20250114,142000,25046170,12900,12900,12900,12900,0
20250114,141900,25046170,12900,12900,12900,12900,0
20250114,141800,25046170,12900,12900,12900,12900,0
20250114,141700,25046170,12900,12900,12900,12900,0
20250114,141600,25046170,12900,12900,12900,12900,0
20250114,141500,25046170,12900,12900,12900,12900,0
20250114,141400,25046170,12900,12900,12900,12900,7
20250114,141300,24955870,12900,12900,12900,12900,0
20250114,141200,24955870,12900,12900,12900,12900,0
20250114,141100,24955870,12900,12900,12900,12900,0
20250114,141000,24955870,12900,12900,12900,12900,0
20250114,140900,24955870,12900,12890,12900,12890,13
20250114,140800,24788260,12900,12900,12900,12900,0
20250114,140700,24788260,12900,12900,12900,12900,0
20250114,140600,24788260,12900,12900,12900,12900,13
20250114,140500,24620560,12890,12890,12890,12890,0
20250114,140400,24620560,12890,12890,12890,12890,0
20250114,140300,24620560,12890,12890,12890,12890,0
20250114,140200,24620560,12890,12890,12890,12890,0
20250114,140100,24620560,12890,12890,12890,12890,0
20250114,140000,24620560,12890,12890,12890,12890,0
20250114,135900,24620560,12890,12890,12890,12890,3
20250114,135800,24581890,12900,12900,12900,12900,0
20250114,135700,24581890,12900,12900,12900,12900,0
20250114,135600,24581890,12900,12900,12900,12900,0
20250114,135500,24581890,12900,12900,12900,12900,0
20250114,135400,24581890,12900,12900,12900,12900,0
20250114,135300,24581890,12900,12900,12900,12900,0
20250114,135200,24581890,12900,12900,12900,12900,0
20250114,135100,24581890,12900,12900,12900,12900,0
20250114,135000,24581890,12900,12900,12900,12900,0
20250114,134900,24581890,12900,12900,12900,12900,0
20250114,134800,24581890,12900,12900,12900,12900,0
20250114,134700,24581890,12900,12900,12900,12900,0
20250114,134600,24581890,12900,12900,12900,12900,0
20250114,134500,24581890,12900,12900,12900,12900,2
20250114,134400,24556090,12890,12890,12890,12890,0
20250114,134300,24556090,12890,12890,12890,12890,0
20250114,134200,24556090,12890,12890,12890,12890,0
20250114,134100,24556090,12890,12890,12890,12890,0
20250114,134000,24556090,12890,12890,12890,12890,0
20250114,133900,24556090,12890,12890,12890,12890,0
20250114,133800,24556090,12890,12890,12890,12890,0
20250114,133700,24556090,12890,12890,12890,12890,0
20250114,133600,24556090,12890,12890,12890,12890,0
20250114,133500,24556090,12890,12890,12890,12890,0
20250114,133400,24556090,12890,12890,12890,12890,0
20250114,133300,24556090,12890,12890,12890,12890,0
20250114,133200,24556090,12890,12890,12890,12890,0
20250114,133100,24556090,12890,12890,12890,12890,0
20250114,133000,24556090,12890,12890,12890,12890,0
20250114,132900,24556090,12890,12890,12890,12890,0
20250114,132800,24556090,12890,12890,12890,12890,0
20250114,132700,24556090,12890,12890,12890,12890,0
20250114,132600,24556090,12890,12890,12890,12890,5
20250114,132500,24491640,12900,12900,12900,12900,0
20250114,132400,24491640,12900,12900,12900,12900,0
20250114,132300,24491640,12900,12900,12900,12900,0
20250114,132200,24491640,12900,12900,12900,12900,0
20250114,132100,24491640,12900,12900,12900,12900,0
20250114,132000,24491640,12900,12900,12900,12900,2
20250114,131900,24465840,12900,12900,12900,12900,0
20250114,131800,24465840,12900,12900,12900,12900,0
20250114,131700,24465840,12900,12900,12900,12900,0
20250114,131600,24465840,12900,12900,12900,12900,0
20250114,131500,24465840,12900,12900,12900,12900,0
20250114,131400,24465840,12900,12900,12900,12900,0
20250114,131300,24465840,12900,12900,12900,12900,0
20250114,131200,24465840,12900,12900,12900,12900,0
20250114,131100,24465840,12900,12900,12900,12900,0
20250114,131000,24465840,12900,12900,12900,12900,0
20250114,130900,24465840,12900,12900,12900,12900,0
20250114,130800,24465840,12900,12900,12900,12900,0
20250114,130700,24465840,12900,12900,12900,12900,0
20250114,130600,24465840,12900,12900,12900,12900,1
20250114,130500,24452940,12900,12900,12900,12900,0
20250114,130400,24452940,12900,12900,12900,12900,0
20250114,130300,24452940,12900,12900,12900,12900,0
20250114,130200,24452940,12900,12900,12900,12900,0
20250114,130100,24452940,12900,12900,12900,12900,0
20250114,130000,24452940,12900,12900,12900,12900,0
20250114,125900,24452940,12900,12900,12900,12900,0
20250114,125800,24452940,12900,12900,12900,12900,377
20250114,125700,19589640,12910,12910,12910,12910,0
20250114,125600,19589640,12910,12910,12910,12910,0
20250114,125500,19589640,12910,12910,12910,12910,0
20250114,125400,19589640,12910,12910,12910,12910,0
20250114,125300,19589640,12910,12910,12910,12910,0
20250114,125200,19589640,12910,12910,12910,12910,0
20250114,125100,19589640,12910,12910,12910,12910,0
20250114,125000,19589640,12910,12910,12910,12910,4
20250114,124900,19538000,12910,12910,12910,12910,0
20250114,124800,19538000,12910,12910,12910,12910,15
20250114,124700,19344350,12910,12910,12910,12910,5
20250114,124600,19279800,12910,12910,12910,12910,0
20250114,124500,19279800,12910,12910,12910,12910,0
20250114,124400,19279800,12910,12910,12910,12910,1
20250114,124300,19266890,12910,12910,12910,12910,0
20250114,124200,19266890,12910,12910,12910,12910,0
20250114,124100,19266890,12910,12910,12910,12910,0
20250114,124000,19266890,12910,12910,12910,12910,0
20250114,123900,19266890,12910,12910,12910,12910,0
20250114,123800,19266890,12910,12910,12910,12910,1
20250114,123700,19253980,12910,12910,12910,12910,0
20250114,123600,19253980,12910,12910,12910,12910,10
20250114,123500,19124880,12910,12910,12910,12910,12
20250114,123400,18969960,12910,12910,12910,12910,0
20250114,123300,18969960,12910,12910,12910,12910,0
20250114,123200,18969960,12910,12910,12910,12910,0
20250114,123100,18969960,12910,12910,12910,12910,0
20250114,123000,18969960,12910,12910,12910,12910,24
20250114,122900,18660120,12910,12910,12910,12910,0
20250114,122800,18660120,12910,12910,12910,12910,31
20250114,122700,18259910,12910,12910,12910,12910,0
20250114,122600,18259910,12910,12910,12910,12910,0
20250114,122500,18259910,12910,12910,12910,12910,0
20250114,122400,18259910,12910,12910,12910,12910,0
20250114,122300,18259910,12910,12910,12910,12910,0
20250114,122200,18259910,12910,12910,12910,12910,0
20250114,122100,18259910,12910,12910,12910,12910,0
20250114,122000,18259910,12910,12910,12910,12910,0
20250114,121900,18259910,12910,12910,12910,12910,0
20250114,121800,18259910,12910,12910,12910,12910,0
20250114,121700,18259910,12910,12910,12910,12910,0
20250114,121600,18259910,12910,12910,12910,12910,0
20250114,121500,18259910,12910,12910,12910,12910,37
20250114,121400,17782240,12910,12910,12910,12910,0
20250114,121300,17782240,12910,12910,12910,12910,0
20250114,121200,17782240,12910,12910,12910,12910,0
20250114,121100,17782240,12910,12910,12910,12910,0
20250114,121000,17782240,12910,12910,12910,12910,0
20250114,120900,17782240,12910,12910,12910,12910,0
20250114,120800,17782240,12910,12910,12910,12910,0
20250114,120700,17782240,12910,12910,12910,12910,0
20250114,120600,17782240,12910,12910,12910,12910,0
20250114,120500,17782240,12910,12910,12910,12910,1
20250114,120400,17769330,12930,12930,12930,12930,0
20250114,120300,17769330,12930,12930,12930,12930,0
20250114,120200,17769330,12930,12930,12930,12930,0
20250114,120100,17769330,12930,12930,12930,12930,0
20250114,120000,17769330,12930,12930,12930,12930,4
20250114,115900,17717610,12930,12930,12930,12930,1
20250114,115800,17704680,12930,12930,12930,12930,0
20250114,115700,17704680,12930,12930,12930,12930,0
20250114,115600,17704680,12930,12930,12930,12930,0
20250114,115500,17704680,12930,12930,12930,12930,9
20250114,115400,17588310,12930,12930,12930,12930,1
20250114,115300,17575380,12930,12930,12930,12930,0
20250114,115200,17575380,12930,12930,12930,12930,10
20250114,115100,17446080,12930,12930,12930,12930,0
20250114,115000,17446080,12930,12930,12930,12930,0
20250114,114900,17446080,12930,12930,12930,12930,0
20250114,114800,17446080,12930,12930,12930,12930,0
20250114,114700,17446080,12930,12930,12930,12930,0
20250114,114600,17446080,12930,12930,12930,12930,0
20250114,114500,17446080,12930,12930,12930,12930,98
20250114,114400,16178940,12900,12900,12900,12900,0
20250114,114300,16178940,12900,12900,12900,12900,0
20250114,114200,16178940,12900,12900,12900,12900,0
20250114,114100,16178940,12900,12900,12900,12900,0
20250114,114000,16178940,12900,12900,12900,12900,0
20250114,113900,16178940,12900,12900,12900,12900,0
20250114,113800,16178940,12900,12900,12900,12900,0
20250114,113700,16178940,12900,12900,12900,12900,2
20250114,113600,16153140,12900,12900,12900,12900,0
20250114,113500,16153140,12900,12900,12900,12900,0
20250114,113400,16153140,12900,12900,12900,12900,0
20250114,113300,16153140,12900,12920,12920,12900,100
20250114,113200,14861870,12920,12920,12920,12920,0
20250114,113100,14861870,12920,12920,12920,12920,0
20250114,113000,14861870,12920,12920,12920,12920,0
20250114,112900,14861870,12920,12920,12920,12920,0
20250114,112800,14861870,12920,12920,12920,12920,1
20250114,112700,14848950,12920,12920,12920,12920,0
20250114,112600,14848950,12920,12920,12920,12920,0
20250114,112500,14848950,12920,12920,12920,12920,0
20250114,112400,14848950,12920,12920,12920,12920,0
20250114,112300,14848950,12920,12920,12920,12920,100
20250114,112200,13556950,12940,12940,12940,12940,0
20250114,112100,13556950,12940,12940,12940,12940,0
20250114,112000,13556950,12940,12940,12940,12940,0
20250114,111900,13556950,12940,12940,12940,12940,0
20250114,111800,13556950,12940,12940,12940,12940,0
20250114,111700,13556950,12940,12940,12940,12940,1
20250114,111600,13544010,12940,12940,12940,12940,0
20250114,111500,13544010,12940,12940,12940,12940,0
20250114,111400,13544010,12940,12940,12940,12940,0
20250114,111300,13544010,12940,12940,12940,12940,0
20250114,111200,13544010,12940,12940,12940,12940,0
20250114,111100,13544010,12940,12940,12940,12940,0
20250114,111000,13544010,12940,12940,12940,12940,0
20250114,110900,13544010,12940,12940,12940,12940,0
20250114,110800,13544010,12940,12940,12940,12940,0
20250114,110700,13544010,12940,12930,12940,12930,10
20250114,110600,13414620,12950,12950,12950,12950,0
20250114,110500,13414620,12950,12950,12950,12950,0
20250114,110400,13414620,12950,12950,12950,12950,0
20250114,110300,13414620,12950,12950,12950,12950,0
20250114,110200,13414620,12950,12950,12950,12950,0
20250114,110100,13414620,12950,12950,12950,12950,0
20250114,110000,13414620,12950,12950,12950,12950,0
20250114,105900,13414620,12950,12950,12950,12950,0
20250114,105800,13414620,12950,12950,12950,12950,0
20250114,105700,13414620,12950,12950,12950,12950,0
20250114,105600,13414620,12950,12950,12950,12950,0
20250114,105500,13414620,12950,12950,12950,12950,0
20250114,105400,13414620,12950,12950,12950,12950,1
20250114,105300,13401670,12950,12950,12950,12950,0
20250114,105200,13401670,12950,12950,12950,12950,0
20250114,105100,13401670,12950,12920,12950,12920,24
20250114,105000,13090970,12910,12910,12910,12910,327
20250114,104900,8869400,12900,12900,12900,12900,0
20250114,104800,8869400,12900,12900,12900,12900,0
20250114,104700,8869400,12900,12890,12900,12890,5
20250114,104600,8804910,12880,12880,12880,12880,3
20250114,104500,8766270,12890,12890,12890,12890,0
20250114,104400,8766270,12890,12890,12890,12890,0
20250114,104300,8766270,12890,12890,12890,12890,1
20250114,104200,8753380,12900,12900,12900,12900,0
20250114,104100,8753380,12900,12900,12900,12900,0
20250114,104000,8753380,12900,12900,12900,12900,0
20250114,103900,8753380,12900,12900,12900,12900,0
20250114,103800,8753380,12900,12900,12900,12900,1
20250114,103700,8740480,12900,12900,12900,12900,0
20250114,103600,8740480,12900,12900,12900,12900,0
20250114,103500,8740480,12900,12900,12900,12900,0
20250114,103400,8740480,12900,12900,12900,12900,1
20250114,103300,8727580,12900,12900,12900,12900,0
20250114,103200,8727580,12900,12900,12900,12900,0
20250114,103100,8727580,12900,12900,12900,12900,0
20250114,103000,8727580,12900,12900,12900,12900,0
20250114,102900,8727580,12900,12900,12900,12900,0
20250114,102800,8727580,12900,12900,12900,12900,0
20250114,102700,8727580,12900,12900,12900,12900,0
20250114,102600,8727580,12900,12880,12900,12880,17
20250114,102500,8508380,12910,12910,12910,12910,0
20250114,102400,8508380,12910,12910,12910,12910,0
20250114,102300,8508380,12910,12910,12910,12910,0
20250114,102200,8508380,12910,12910,12910,12910,0
20250114,102100,8508380,12910,12910,12910,12910,0
20250114,102000,8508380,12910,12910,12910,12910,0
20250114,101900,8508380,12910,12910,12910,12910,1
20250114,101800,8495470,12870,12870,12870,12870,0
20250114,101700,8495470,12870,12870,12870,12870,0
20250114,101600,8495470,12870,12870,12870,12870,0
20250114,101500,8495470,12870,12870,12870,12870,70
20250114,101400,7594570,12910,12910,12910,12910,0
20250114,101300,7594570,12910,12910,12910,12910,0
20250114,101200,7594570,12910,12910,12910,12910,0
20250114,101100,7594570,12910,12910,12910,12910,0
20250114,101000,7594570,12910,12910,12910,12910,0
20250114,100900,7594570,12910,12910,12910,12910,0
20250114,100800,7594570,12910,12910,12910,12910,2
20250114,100700,7568750,12890,12890,12890,12890,0
20250114,100600,7568750,12890,12890,12890,12890,1
20250114,100500,7555860,12890,12890,12890,12890,53
20250114,100400,6872690,12880,12880,12880,12880,0
20250114,100300,6872690,12880,12880,12880,12880,0
20250114,100200,6872690,12880,12880,12880,12880,1
20250114,100100,6859810,12880,12880,12880,12880,0
20250114,100000,6859810,12880,12880,12880,12880,1
20250114,095900,6846930,12880,12880,12880,12880,0
20250114,095800,6846930,12880,12880,12880,12880,0
20250114,095700,6846930,12880,12880,12880,12880,0
20250114,095600,6846930,12880,12880,12880,12880,78
20250114,095500,5842290,12870,12870,12870,12870,0
20250114,095400,5842290,12870,12870,12870,12870,0
20250114,095300,5842290,12870,12870,12870,12870,2
20250114,095200,5816550,12870,12870,12870,12870,0
20250114,095100,5816550,12870,12870,12870,12870,2
20250114,095000,5790810,12900,12900,12900,12900,0
20250114,094900,5790810,12900,12900,12900,12900,0
20250114,094800,5790810,12900,12900,12900,12900,40
20250114,094700,5274810,12910,12910,12910,12910,0
20250114,094600,5274810,12910,12910,12910,12910,10
20250114,094500,5145710,12910,12910,12910,12910,2
20250114,094400,5119890,12910,12870,12910,12870,12
20250114,094300,4965070,12860,12860,12860,12860,54
20250114,094200,4270630,12860,12810,12860,12810,10
20250114,094100,4142140,12810,12810,12810,12810,59
20250114,094000,3386350,12810,12810,12810,12810,0
20250114,093900,3386350,12810,12810,12810,12810,0
20250114,093800,3386350,12810,12820,12820,12810,3
20250114,093700,3347910,12860,12860,12860,12860,0
20250114,093600,3347910,12860,12860,12860,12860,0
20250114,093500,3347910,12860,12860,12860,12860,0
20250114,093400,3347910,12860,12860,12860,12860,0
20250114,093300,3347910,12860,12860,12860,12860,0
20250114,093200,3347910,12860,12830,12860,12830,68
20250114,093100,2474450,12820,12820,12820,12820,0
20250114,093000,2474450,12820,12820,12820,12820,0
20250114,092900,2474450,12820,12820,12820,12820,0
20250114,092800,2474450,12820,12820,12820,12820,0
20250114,092700,2474450,12820,12820,12820,12820,0
20250114,092600,2474450,12820,12820,12820,12820,0
20250114,092500,2474450,12820,12820,12820,12820,0
20250114,092400,2474450,12820,12820,12820,12820,0
20250114,092300,2474450,12820,12820,12820,12820,0
20250114,092200,2474450,12820,12830,12830,12820,17
20250114,092100,2256500,12820,12820,12820,12820,0
20250114,092000,2256500,12820,12820,12820,12820,0
20250114,091900,2256500,12820,12820,12820,12820,0
20250114,091800,2256500,12820,12820,12820,12820,0
20250114,091700,2256500,12820,12820,12820,12810,62
20250114,091600,1461800,12840,12860,12860,12840,10
20250114,091500,1333300,12850,12850,12850,12850,0
20250114,091400,1333300,12850,12850,12850,12850,37
20250114,091300,857850,12850,12830,12850,12830,5
20250114,091200,793630,12820,12820,12820,12820,0
20250114,091100,793630,12820,12820,12820,12820,0
20250114,091000,793630,12820,12820,12820,12820,0
20250114,090900,793630,12820,12820,12820,12820,0
20250114,090800,793630,12820,12810,12820,12810,2
20250114,090700,768000,12800,12800,12800,12800,0
20250114,090600,768000,12800,12800,12800,12800,0
20250114,090500,768000,12800,12800,12800,12800,60
20250114,090400,0,12800,12800,12800,12800,0
20250114,090300,0,12800,12800,12800,12800,0
20250114,090200,0,12800,12800,12800,12800,0
20250114,090100,0,12800,12800,12800,12800,0
20250114,090000,0,12800,12800,12800,12800,0