KissMeData/241770/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,205100,90955720,8480,8480,8480,8480,216
20250113,205000,90955720,8480,8480,8480,8480,0
20250113,204900,90955720,8480,8480,8480,8480,0
20250113,204800,90955720,8480,8480,8480,8480,0
20250113,204700,90955720,8480,8480,8480,8480,0
20250113,204600,90955720,8480,8480,8480,8480,0
20250113,204500,90955720,8480,8480,8480,8480,0
20250113,204400,90955720,8480,8480,8480,8480,0
20250113,204300,90955720,8480,8480,8480,8480,0
20250113,204200,90955720,8480,8480,8480,8480,0
20250113,204100,90955720,8480,8480,8480,8480,0
20250113,204000,90955720,8480,8480,8480,8480,0
20250113,203900,90955720,8480,8480,8480,8480,0
20250113,203800,90955720,8480,8480,8480,8480,0
20250113,203700,90955720,8480,8480,8480,8480,0
20250113,203600,90955720,8480,8480,8480,8480,0
20250113,203500,90955720,8480,8480,8480,8480,0
20250113,203400,90955720,8480,8480,8480,8480,0
20250113,203300,90955720,8480,8480,8480,8480,0
20250113,203200,90955720,8480,8480,8480,8480,0
20250113,203100,90955720,8480,8480,8480,8480,0
20250113,203000,90955720,8480,8480,8480,8480,0
20250113,202900,90955720,8480,8480,8480,8480,0
20250113,202800,90955720,8480,8480,8480,8480,0
20250113,202700,90955720,8480,8480,8480,8480,0
20250113,202600,90955720,8480,8480,8480,8480,0
20250113,202500,90955720,8480,8480,8480,8480,0
20250113,202400,90955720,8480,8480,8480,8480,0
20250113,202300,90955720,8480,8480,8480,8480,0
20250113,202200,90955720,8480,8480,8480,8480,0
20250113,202100,90955720,8480,8480,8480,8480,216
20250113,202000,90955720,8480,8480,8480,8480,0
20250113,201900,90955720,8480,8480,8480,8480,0
20250113,201800,90955720,8480,8480,8480,8480,0
20250113,201700,90955720,8480,8480,8480,8480,0
20250113,201600,90955720,8480,8480,8480,8480,0
20250113,201500,90955720,8480,8480,8480,8480,0
20250113,201400,90955720,8480,8480,8480,8480,0
20250113,201300,90955720,8480,8480,8480,8480,0
20250113,201200,90955720,8480,8480,8480,8480,0
20250113,201100,90955720,8480,8480,8480,8480,0
20250113,201000,90955720,8480,8480,8480,8480,0
20250113,200900,90955720,8480,8480,8480,8480,0
20250113,200800,90955720,8480,8480,8480,8480,0
20250113,200700,90955720,8480,8480,8480,8480,0
20250113,200600,90955720,8480,8480,8480,8480,0
20250113,200500,90955720,8480,8480,8480,8480,0
20250113,200400,90955720,8480,8480,8480,8480,0
20250113,200300,90955720,8480,8480,8480,8480,0
20250113,200200,90955720,8480,8480,8480,8480,0
20250113,200100,90955720,8480,8480,8480,8480,0
20250113,200000,90955720,8480,8480,8480,8480,0
20250113,195900,90955720,8480,8480,8480,8480,0
20250113,195800,90955720,8480,8480,8480,8480,0
20250113,195700,90955720,8480,8480,8480,8480,0
20250113,195600,90955720,8480,8480,8480,8480,0
20250113,195500,90955720,8480,8480,8480,8480,0
20250113,195400,90955720,8480,8480,8480,8480,0
20250113,195300,90955720,8480,8480,8480,8480,0
20250113,195200,90955720,8480,8480,8480,8480,0
20250113,195100,90955720,8480,8480,8480,8480,216
20250113,195000,90955720,8480,8480,8480,8480,0
20250113,194900,90955720,8480,8480,8480,8480,0
20250113,194800,90955720,8480,8480,8480,8480,0
20250113,194700,90955720,8480,8480,8480,8480,0
20250113,194600,90955720,8480,8480,8480,8480,0
20250113,194500,90955720,8480,8480,8480,8480,0
20250113,194400,90955720,8480,8480,8480,8480,0
20250113,194300,90955720,8480,8480,8480,8480,0
20250113,194200,90955720,8480,8480,8480,8480,0
20250113,194100,90955720,8480,8480,8480,8480,0
20250113,194000,90955720,8480,8480,8480,8480,0
20250113,193900,90955720,8480,8480,8480,8480,0
20250113,193800,90955720,8480,8480,8480,8480,0
20250113,193700,90955720,8480,8480,8480,8480,0
20250113,193600,90955720,8480,8480,8480,8480,0
20250113,193500,90955720,8480,8480,8480,8480,0
20250113,193400,90955720,8480,8480,8480,8480,0
20250113,193300,90955720,8480,8480,8480,8480,0
20250113,193200,90955720,8480,8480,8480,8480,0
20250113,193100,90955720,8480,8480,8480,8480,0
20250113,193000,90955720,8480,8480,8480,8480,0
20250113,192900,90955720,8480,8480,8480,8480,0
20250113,192800,90955720,8480,8480,8480,8480,0
20250113,192700,90955720,8480,8480,8480,8480,0
20250113,192600,90955720,8480,8480,8480,8480,0
20250113,192500,90955720,8480,8480,8480,8480,0
20250113,192400,90955720,8480,8480,8480,8480,0
20250113,192300,90955720,8480,8480,8480,8480,0
20250113,192200,90955720,8480,8480,8480,8480,0
20250113,192100,90955720,8480,8480,8480,8480,216
20250113,192000,90955720,8480,8480,8480,8480,0
20250113,191900,90955720,8480,8480,8480,8480,0
20250113,191800,90955720,8480,8480,8480,8480,0
20250113,191700,90955720,8480,8480,8480,8480,0
20250113,191600,90955720,8480,8480,8480,8480,0
20250113,191500,90955720,8480,8480,8480,8480,0
20250113,191400,90955720,8480,8480,8480,8480,0
20250113,191300,90955720,8480,8480,8480,8480,0
20250113,191200,90955720,8480,8480,8480,8480,0
20250113,191100,90955720,8480,8480,8480,8480,0
20250113,191000,90955720,8480,8480,8480,8480,0
20250113,190900,90955720,8480,8480,8480,8480,0
20250113,190800,90955720,8480,8480,8480,8480,0
20250113,190700,90955720,8480,8480,8480,8480,0
20250113,190600,90955720,8480,8480,8480,8480,0
20250113,190500,90955720,8480,8480,8480,8480,0
20250113,190400,90955720,8480,8480,8480,8480,0
20250113,190300,90955720,8480,8480,8480,8480,0
20250113,190200,90955720,8480,8480,8480,8480,0
20250113,190100,90955720,8480,8480,8480,8480,0
20250113,190000,90955720,8480,8480,8480,8480,0
20250113,185900,90955720,8480,8480,8480,8480,0
20250113,185800,90955720,8480,8480,8480,8480,0
20250113,185700,90955720,8480,8480,8480,8480,0
20250113,185600,90955720,8480,8480,8480,8480,0
20250113,185500,90955720,8480,8480,8480,8480,0
20250113,185400,90955720,8480,8480,8480,8480,0
20250113,185300,90955720,8480,8480,8480,8480,0
20250113,185200,90955720,8480,8480,8480,8480,0
20250113,185100,90955720,8480,8480,8480,8480,216
20250113,185000,90955720,8480,8480,8480,8480,0
20250113,184900,90955720,8480,8480,8480,8480,0
20250113,184800,90955720,8480,8480,8480,8480,0
20250113,184700,90955720,8480,8480,8480,8480,0
20250113,184600,90955720,8480,8480,8480,8480,0
20250113,184500,90955720,8480,8480,8480,8480,0
20250113,184400,90955720,8480,8480,8480,8480,0
20250113,184300,90955720,8480,8480,8480,8480,0
20250113,184200,90955720,8480,8480,8480,8480,0
20250113,184100,90955720,8480,8480,8480,8480,0
20250113,184000,90955720,8480,8480,8480,8480,0
20250113,183900,90955720,8480,8480,8480,8480,0
20250113,183800,90955720,8480,8480,8480,8480,0
20250113,183700,90955720,8480,8480,8480,8480,0
20250113,183600,90955720,8480,8480,8480,8480,0
20250113,183500,90955720,8480,8480,8480,8480,0
20250113,183400,90955720,8480,8480,8480,8480,0
20250113,183300,90955720,8480,8480,8480,8480,0
20250113,183200,90955720,8480,8480,8480,8480,0
20250113,183100,90955720,8480,8480,8480,8480,0
20250113,183000,90955720,8480,8480,8480,8480,0
20250113,182900,90955720,8480,8480,8480,8480,0
20250113,182800,90955720,8480,8480,8480,8480,0
20250113,182700,90955720,8480,8480,8480,8480,0
20250113,182600,90955720,8480,8480,8480,8480,0
20250113,182500,90955720,8480,8480,8480,8480,0
20250113,182400,90955720,8480,8480,8480,8480,0
20250113,182300,90955720,8480,8480,8480,8480,0
20250113,182200,90955720,8480,8480,8480,8480,0
20250113,182100,90955720,8480,8480,8480,8480,216
20250113,182000,90955720,8480,8480,8480,8480,0
20250113,181900,90955720,8480,8480,8480,8480,0
20250113,181800,90955720,8480,8480,8480,8480,0
20250113,181700,90955720,8480,8480,8480,8480,0
20250113,181600,90955720,8480,8480,8480,8480,0
20250113,181500,90955720,8480,8480,8480,8480,0
20250113,181400,90955720,8480,8480,8480,8480,0
20250113,181300,90955720,8480,8480,8480,8480,0
20250113,181200,90955720,8480,8480,8480,8480,0
20250113,181100,90955720,8480,8480,8480,8480,0
20250113,181000,90955720,8480,8480,8480,8480,0
20250113,180900,90955720,8480,8480,8480,8480,0
20250113,180800,90955720,8480,8480,8480,8480,0
20250113,180700,90955720,8480,8480,8480,8480,0
20250113,180600,90955720,8480,8480,8480,8480,0
20250113,180500,90955720,8480,8480,8480,8480,0
20250113,180400,90955720,8480,8480,8480,8480,0
20250113,180300,90955720,8480,8480,8480,8480,0
20250113,180200,90955720,8480,8480,8480,8480,0
20250113,180100,90955720,8480,8480,8480,8480,0
20250113,180000,90955720,8480,8480,8480,8480,0
20250113,175900,90955720,8480,8480,8480,8480,0
20250113,175800,90955720,8480,8480,8480,8480,0
20250113,175700,90955720,8480,8480,8480,8480,0
20250113,175600,90955720,8480,8480,8480,8480,0
20250113,175500,90955720,8480,8480,8480,8480,0
20250113,175400,90955720,8480,8480,8480,8480,0
20250113,175300,90955720,8480,8480,8480,8480,0
20250113,175200,90955720,8480,8480,8480,8480,0
20250113,175100,90955720,8480,8480,8480,8480,216
20250113,175000,90955720,8480,8480,8480,8480,0
20250113,174900,90955720,8480,8480,8480,8480,0
20250113,174800,90955720,8480,8480,8480,8480,0
20250113,174700,90955720,8480,8480,8480,8480,0
20250113,174600,90955720,8480,8480,8480,8480,0
20250113,174500,90955720,8480,8480,8480,8480,0
20250113,174400,90955720,8480,8480,8480,8480,0
20250113,174300,90955720,8480,8480,8480,8480,0
20250113,174200,90955720,8480,8480,8480,8480,0
20250113,174100,90955720,8480,8480,8480,8480,0
20250113,174000,90955720,8480,8480,8480,8480,0
20250113,173900,90955720,8480,8480,8480,8480,0
20250113,173800,90955720,8480,8480,8480,8480,0
20250113,173700,90955720,8480,8480,8480,8480,0
20250113,173600,90955720,8480,8480,8480,8480,0
20250113,173500,90955720,8480,8480,8480,8480,0
20250113,173400,90955720,8480,8480,8480,8480,0
20250113,173300,90955720,8480,8480,8480,8480,0
20250113,173200,90955720,8480,8480,8480,8480,0
20250113,173100,90955720,8480,8480,8480,8480,0
20250113,173000,90955720,8480,8480,8480,8480,0
20250113,172900,90955720,8480,8480,8480,8480,0
20250113,172800,90955720,8480,8480,8480,8480,0
20250113,172700,90955720,8480,8480,8480,8480,0
20250113,172600,90955720,8480,8480,8480,8480,0
20250113,172500,90955720,8480,8480,8480,8480,0
20250113,172400,90955720,8480,8480,8480,8480,0
20250113,172300,90955720,8480,8480,8480,8480,0
20250113,172200,90955720,8480,8480,8480,8480,0
20250113,172100,90955720,8480,8480,8480,8480,216
20250113,172000,90955720,8480,8480,8480,8480,0
20250113,171900,90955720,8480,8480,8480,8480,0
20250113,171800,90955720,8480,8480,8480,8480,0
20250113,171700,90955720,8480,8480,8480,8480,0
20250113,171600,90955720,8480,8480,8480,8480,0
20250113,171500,90955720,8480,8480,8480,8480,0
20250113,171400,90955720,8480,8480,8480,8480,0
20250113,171300,90955720,8480,8480,8480,8480,0
20250113,171200,90955720,8480,8480,8480,8480,0
20250113,171100,90955720,8480,8480,8480,8480,0
20250113,171000,90955720,8480,8480,8480,8480,0
20250113,170900,90955720,8480,8480,8480,8480,0
20250113,170800,90955720,8480,8480,8480,8480,0
20250113,170700,90955720,8480,8480,8480,8480,0
20250113,170600,90955720,8480,8480,8480,8480,0
20250113,170500,90955720,8480,8480,8480,8480,0
20250113,170400,90955720,8480,8480,8480,8480,0
20250113,170300,90955720,8480,8480,8480,8480,0
20250113,170200,90955720,8480,8480,8480,8480,0
20250113,170100,90955720,8480,8480,8480,8480,0
20250113,170000,90955720,8480,8480,8480,8480,0
20250113,165900,90955720,8480,8480,8480,8480,0
20250113,165800,90955720,8480,8480,8480,8480,0
20250113,165700,90955720,8480,8480,8480,8480,0
20250113,165600,90955720,8480,8480,8480,8480,0
20250113,165500,90955720,8480,8480,8480,8480,0
20250113,165400,90955720,8480,8480,8480,8480,0
20250113,165300,90955720,8480,8480,8480,8480,0
20250113,165200,90955720,8480,8480,8480,8480,0
20250113,165100,90955720,8480,8480,8480,8480,216
20250113,165000,90955720,8480,8480,8480,8480,0
20250113,164900,90955720,8480,8480,8480,8480,0
20250113,164800,90955720,8480,8480,8480,8480,0
20250113,164700,90955720,8480,8480,8480,8480,0
20250113,164600,90955720,8480,8480,8480,8480,0
20250113,164500,90955720,8480,8480,8480,8480,0
20250113,164400,90955720,8480,8480,8480,8480,0
20250113,164300,90955720,8480,8480,8480,8480,0
20250113,164200,90955720,8480,8480,8480,8480,0
20250113,164100,90955720,8480,8480,8480,8480,0
20250113,164000,90955720,8480,8480,8480,8480,0
20250113,163900,90955720,8480,8480,8480,8480,0
20250113,163800,90955720,8480,8480,8480,8480,0
20250113,163700,90955720,8480,8480,8480,8480,0
20250113,163600,90955720,8480,8480,8480,8480,0
20250113,163500,90955720,8480,8480,8480,8480,0
20250113,163400,90955720,8480,8480,8480,8480,0
20250113,163300,90955720,8480,8480,8480,8480,0
20250113,163200,90955720,8480,8480,8480,8480,0
20250113,163100,90955720,8480,8480,8480,8480,0
20250113,163000,90955720,8480,8480,8480,8480,0
20250113,162900,90955720,8480,8480,8480,8480,0
20250113,162800,90955720,8480,8480,8480,8480,0
20250113,162700,90955720,8480,8480,8480,8480,0
20250113,162600,90955720,8480,8480,8480,8480,0
20250113,162500,90955720,8480,8480,8480,8480,0
20250113,162400,90955720,8480,8480,8480,8480,0
20250113,162300,90955720,8480,8480,8480,8480,0
20250113,162200,90955720,8480,8480,8480,8480,0
20250113,162100,90955720,8480,8480,8480,8480,216
20250113,162000,90955720,8480,8480,8480,8480,0
20250113,161900,90955720,8480,8480,8480,8480,0
20250113,161800,90955720,8480,8480,8480,8480,0
20250113,161700,90955720,8480,8480,8480,8480,0
20250113,161600,90955720,8480,8480,8480,8480,0
20250113,161500,90955720,8480,8480,8480,8480,0
20250113,161400,90955720,8480,8480,8480,8480,0
20250113,161300,90955720,8480,8480,8480,8480,0
20250113,161200,90955720,8480,8480,8480,8480,0
20250113,161100,90955720,8480,8480,8480,8480,0
20250113,161000,90955720,8480,8480,8480,8480,0
20250113,160900,90955720,8480,8480,8480,8480,0
20250113,160800,90955720,8480,8480,8480,8480,0
20250113,160700,90955720,8480,8480,8480,8480,0
20250113,160600,90955720,8480,8480,8480,8480,0
20250113,160500,90955720,8480,8480,8480,8480,0
20250113,160400,90955720,8480,8480,8480,8480,0
20250113,160300,90955720,8480,8480,8480,8480,0
20250113,160200,90955720,8480,8480,8480,8480,0
20250113,160100,90955720,8480,8480,8480,8480,0
20250113,160000,90955720,8480,8480,8480,8480,0
20250113,155900,90955720,8480,8480,8480,8480,0
20250113,155800,90955720,8480,8480,8480,8480,0
20250113,155700,90955720,8480,8480,8480,8480,0
20250113,155600,90955720,8480,8480,8480,8480,0
20250113,155500,90955720,8480,8480,8480,8480,0
20250113,155400,90955720,8480,8480,8480,8480,0
20250113,155300,90955720,8480,8480,8480,8480,0
20250113,155200,90955720,8480,8480,8480,8480,0
20250113,155100,90955720,8480,8480,8480,8480,216
20250113,155000,90955720,8480,8480,8480,8480,0
20250113,154900,90955720,8480,8480,8480,8480,0
20250113,154800,90955720,8480,8480,8480,8480,0
20250113,154700,90955720,8480,8480,8480,8480,0
20250113,154600,90955720,8480,8480,8480,8480,0
20250113,154500,90955720,8480,8480,8480,8480,0
20250113,154400,90955720,8480,8480,8480,8480,0
20250113,154300,90955720,8480,8480,8480,8480,0
20250113,154200,90955720,8480,8480,8480,8480,0
20250113,154100,90955720,8480,8480,8480,8480,0
20250113,154000,90955720,8480,8480,8480,8480,0
20250113,153900,90955720,8480,8480,8480,8480,0
20250113,153800,90955720,8480,8480,8480,8480,0
20250113,153700,90955720,8480,8480,8480,8480,0
20250113,153600,90955720,8480,8480,8480,8480,0
20250113,153500,90955720,8480,8480,8480,8480,0
20250113,153400,90955720,8480,8480,8480,8480,0
20250113,153300,90955720,8480,8480,8480,8480,0
20250113,153200,90955720,8480,8480,8480,8480,0
20250113,153100,90955720,8480,8480,8480,8480,0
20250113,153000,90955720,8480,8480,8480,8480,216
20250113,152900,89124040,8460,8460,8460,8460,0
20250113,152800,89124040,8460,8460,8460,8460,0
20250113,152700,89124040,8460,8460,8460,8460,0
20250113,152600,89124040,8460,8460,8460,8460,0
20250113,152500,89124040,8460,8460,8460,8460,0
20250113,152400,89124040,8460,8460,8460,8460,0
20250113,152300,89124040,8460,8460,8460,8460,0
20250113,152200,89124040,8460,8460,8460,8460,0
20250113,152100,89124040,8460,8460,8460,8460,0
20250113,152000,89124040,8460,8460,8460,8460,0
20250113,151900,89124040,8460,8460,8460,8460,0
20250113,151800,89124040,8460,8460,8460,8460,1
20250113,151700,89115580,8410,8410,8410,8410,2
20250113,151600,89098760,8470,8390,8480,8390,16
20250113,151500,88963870,8390,8390,8480,8370,64
20250113,151400,88423490,8390,8380,8480,8380,148
20250113,151300,87174130,8380,8380,8380,8360,50
20250113,151200,86756090,8400,8400,8400,8400,1
20250113,151100,86747690,8430,8430,8430,8430,0
20250113,151000,86747690,8430,8430,8430,8430,0
20250113,150900,86747690,8430,8430,8430,8430,0
20250113,150800,86747690,8430,8430,8430,8430,0
20250113,150700,86747690,8430,8430,8430,8430,0
20250113,150600,86747690,8430,8430,8430,8430,0
20250113,150500,86747690,8430,8430,8430,8430,0
20250113,150400,86747690,8430,8430,8430,8430,0
20250113,150300,86747690,8430,8430,8430,8430,0
20250113,150200,86747690,8430,8430,8430,8430,0
20250113,150100,86747690,8430,8430,8430,8430,1
20250113,150000,86739260,8400,8400,8400,8400,0
20250113,145900,86739260,8400,8400,8400,8400,1
20250113,145800,86730860,8380,8380,8380,8380,0
20250113,145700,86730860,8380,8380,8380,8380,1
20250113,145600,86722480,8380,8370,8450,8360,31
20250113,145500,86462640,8390,8390,8390,8390,0
20250113,145400,86462640,8390,8390,8390,8390,0
20250113,145300,86462640,8390,8390,8390,8390,0
20250113,145200,86462640,8390,8390,8390,8390,0
20250113,145100,86462640,8390,8390,8390,8390,0
20250113,145000,86462640,8390,8450,8450,8360,102
20250113,144900,85609370,8460,8460,8460,8460,0
20250113,144800,85609370,8460,8460,8460,8460,0
20250113,144700,85609370,8460,8460,8460,8460,0
20250113,144600,85609370,8460,8460,8460,8460,0
20250113,144500,85609370,8460,8460,8460,8460,0
20250113,144400,85609370,8460,8460,8460,8460,0
20250113,144300,85609370,8460,8460,8460,8460,0
20250113,144200,85609370,8460,8390,8460,8390,3
20250113,144100,85584130,8410,8380,8410,8380,4
20250113,144000,85550530,8360,8360,8360,8360,20
20250113,143900,85383330,8400,8400,8400,8400,0
20250113,143800,85383330,8400,8400,8400,8400,0
20250113,143700,85383330,8400,8400,8400,8400,0
20250113,143600,85383330,8400,8400,8400,8400,0
20250113,143500,85383330,8400,8400,8400,8400,0
20250113,143400,85383330,8400,8400,8400,8400,0
20250113,143300,85383330,8400,8400,8400,8400,0
20250113,143200,85383330,8400,8400,8400,8400,0
20250113,143100,85383330,8400,8380,8400,8380,2
20250113,143000,85366550,8360,8360,8360,8360,0
20250113,142900,85366550,8360,8400,8400,8360,344
20250113,142800,82484130,8460,8460,8460,8460,0
20250113,142700,82484130,8460,8460,8460,8460,0
20250113,142600,82484130,8460,8460,8460,8460,0
20250113,142500,82484130,8460,8460,8460,8460,0
20250113,142400,82484130,8460,8460,8460,8460,0
20250113,142300,82484130,8460,8460,8460,8460,0
20250113,142200,82484130,8460,8460,8460,8460,0
20250113,142100,82484130,8460,8460,8460,8460,0
20250113,142000,82484130,8460,8460,8460,8460,0
20250113,141900,82484130,8460,8460,8460,8460,0
20250113,141800,82484130,8460,8460,8460,8460,0
20250113,141700,82484130,8460,8460,8460,8460,0
20250113,141600,82484130,8460,8460,8460,8460,0
20250113,141500,82484130,8460,8460,8460,8460,0
20250113,141400,82484130,8460,8460,8460,8460,0
20250113,141300,82484130,8460,8460,8460,8460,0
20250113,141200,82484130,8460,8460,8460,8460,0
20250113,141100,82484130,8460,8460,8460,8460,0
20250113,141000,82484130,8460,8460,8460,8460,0
20250113,140900,82484130,8460,8460,8460,8460,0
20250113,140800,82484130,8460,8460,8460,8460,0
20250113,140700,82484130,8460,8460,8460,8460,0
20250113,140600,82484130,8460,8460,8460,8460,0
20250113,140500,82484130,8460,8460,8460,8460,0
20250113,140400,82484130,8460,8460,8460,8460,0
20250113,140300,82484130,8460,8460,8460,8460,0
20250113,140200,82484130,8460,8460,8460,8460,0
20250113,140100,82484130,8460,8460,8460,8460,0
20250113,140000,82484130,8460,8460,8460,8460,1
20250113,135900,82475670,8410,8410,8410,8410,0
20250113,135800,82475670,8410,8410,8410,8410,0
20250113,135700,82475670,8410,8410,8410,8410,2
20250113,135600,82458850,8460,8440,8460,8440,20
20250113,135500,82289740,8450,8450,8450,8450,0
20250113,135400,82289740,8450,8450,8450,8450,0
20250113,135300,82289740,8450,8450,8450,8450,0
20250113,135200,82289740,8450,8450,8450,8450,0
20250113,135100,82289740,8450,8400,8450,8400,5
20250113,135000,82247640,8390,8390,8390,8390,0
20250113,134900,82247640,8390,8400,8460,8390,29
20250113,134800,82002960,8470,8470,8470,8470,0
20250113,134700,82002960,8470,8470,8470,8470,0
20250113,134600,82002960,8470,8470,8470,8470,0
20250113,134500,82002960,8470,8470,8470,8470,0
20250113,134400,82002960,8470,8470,8470,8470,0
20250113,134300,82002960,8470,8470,8470,8470,0
20250113,134200,82002960,8470,8470,8470,8470,0
20250113,134100,82002960,8470,8470,8470,8470,0
20250113,134000,82002960,8470,8470,8470,8470,0
20250113,133900,82002960,8470,8470,8470,8470,0
20250113,133800,82002960,8470,8470,8470,8470,0
20250113,133700,82002960,8470,8470,8470,8470,0
20250113,133600,82002960,8470,8470,8470,8470,0
20250113,133500,82002960,8470,8470,8470,8470,0
20250113,133400,82002960,8470,8470,8470,8470,0
20250113,133300,82002960,8470,8410,8470,8410,2
20250113,133200,81986080,8400,8400,8400,8400,0
20250113,133100,81986080,8400,8400,8400,8400,0
20250113,133000,81986080,8400,8400,8400,8400,1
20250113,132900,81977680,8400,8400,8400,8400,1
20250113,132800,81969280,8480,8480,8480,8480,0
20250113,132700,81969280,8480,8480,8480,8480,0
20250113,132600,81969280,8480,8480,8480,8480,0
20250113,132500,81969280,8480,8480,8480,8480,0
20250113,132400,81969280,8480,8480,8480,8480,0
20250113,132300,81969280,8480,8460,8480,8460,10
20250113,132200,81884540,8480,8480,8480,8480,0
20250113,132100,81884540,8480,8460,8480,8460,30
20250113,132000,81630510,8480,8480,8480,8480,0
20250113,131900,81630510,8480,8480,8480,8480,0
20250113,131800,81630510,8480,8480,8480,8480,0
20250113,131700,81630510,8480,8480,8480,8480,0
20250113,131600,81630510,8480,8400,8480,8360,156
20250113,131500,80315360,8360,8290,8450,8290,407
20250113,131400,76907940,8270,8300,8300,8270,502
20250113,131300,72742680,8300,8320,8320,8300,237
20250113,131200,70773990,8340,8340,8340,8340,0
20250113,131100,70773990,8340,8340,8340,8340,0
20250113,131000,70773990,8340,8340,8340,8340,0
20250113,130900,70773990,8340,8340,8340,8340,0
20250113,130800,70773990,8340,8340,8340,8340,1
20250113,130700,70765650,8320,8320,8320,8320,83
20250113,130600,70075090,8340,8340,8340,8340,0
20250113,130500,70075090,8340,8340,8340,8340,0
20250113,130400,70075090,8340,8340,8340,8340,1
20250113,130300,70066750,8340,8340,8340,8340,0
20250113,130200,70066750,8340,8340,8340,8340,0
20250113,130100,70066750,8340,8340,8340,8340,0
20250113,130000,70066750,8340,8340,8340,8340,1
20250113,125900,70058410,8360,8360,8360,8360,0
20250113,125800,70058410,8360,8360,8360,8360,0
20250113,125700,70058410,8360,8360,8360,8360,0
20250113,125600,70058410,8360,8360,8360,8360,1
20250113,125500,70050050,8340,8340,8340,8340,4
20250113,125400,70016690,8340,8340,8340,8340,0
20250113,125300,70016690,8340,8340,8340,8340,0
20250113,125200,70016690,8340,8340,8340,8340,0
20250113,125100,70016690,8340,8340,8340,8340,0
20250113,125000,70016690,8340,8340,8340,8340,1
20250113,124900,70008350,8340,8340,8340,8340,0
20250113,124800,70008350,8340,8340,8340,8340,0
20250113,124700,70008350,8340,8340,8340,8340,0
20250113,124600,70008350,8340,8340,8340,8340,0
20250113,124500,70008350,8340,8340,8340,8340,0
20250113,124400,70008350,8340,8340,8340,8340,0
20250113,124300,70008350,8340,8340,8340,8340,0
20250113,124200,70008350,8340,8330,8340,8320,50
20250113,124100,69592300,8390,8390,8390,8390,0
20250113,124000,69592300,8390,8390,8390,8390,0
20250113,123900,69592300,8390,8390,8390,8390,0
20250113,123800,69592300,8390,8390,8390,8390,0
20250113,123700,69592300,8390,8350,8390,8350,2
20250113,123600,69575560,8390,8390,8390,8390,0
20250113,123500,69575560,8390,8350,8390,8350,2
20250113,123400,69558820,8390,8340,8390,8340,2
20250113,123300,69542090,8340,8340,8390,8320,218
20250113,123200,67726340,8370,8370,8370,8370,0
20250113,123100,67726340,8370,8370,8370,8370,0
20250113,123000,67726340,8370,8370,8370,8370,0
20250113,122900,67726340,8370,8370,8370,8370,0
20250113,122800,67726340,8370,8370,8370,8370,0
20250113,122700,67726340,8370,8360,8370,8360,2
20250113,122600,67709610,8350,8390,8390,8350,217
20250113,122500,65894900,8420,8420,8420,8420,0
20250113,122400,65894900,8420,8420,8420,8420,0
20250113,122300,65894900,8420,8420,8420,8420,0
20250113,122200,65894900,8420,8420,8420,8420,0
20250113,122100,65894900,8420,8420,8420,8420,0
20250113,122000,65894900,8420,8420,8420,8420,0
20250113,121900,65894900,8420,8420,8420,8420,0
20250113,121800,65894900,8420,8420,8420,8420,0
20250113,121700,65894900,8420,8410,8420,8410,2
20250113,121600,65878070,8400,8400,8400,8400,3
20250113,121500,65852870,8420,8420,8420,8420,0
20250113,121400,65852870,8420,8400,8420,8400,2
20250113,121300,65836050,8400,8400,8400,8400,1
20250113,121200,65827650,8420,8400,8420,8400,3
20250113,121100,65802430,8390,8390,8390,8390,0
20250113,121000,65802430,8390,8390,8390,8390,4
20250113,120900,65768870,8390,8390,8390,8390,0
20250113,120800,65768870,8390,8390,8390,8390,0
20250113,120700,65768870,8390,8390,8390,8390,0
20250113,120600,65768870,8390,8390,8390,8390,0
20250113,120500,65768870,8390,8370,8390,8370,65
20250113,120400,65224760,8370,8370,8370,8370,1
20250113,120300,65216390,8370,8350,8370,8350,31
20250113,120200,64957520,8370,8370,8370,8370,15
20250113,120100,64831970,8370,8400,8400,8370,1102
20250113,120000,55608170,8420,8420,8420,8420,0
20250113,115900,55608170,8420,8370,8420,8370,124
20250113,115800,54570070,8370,8370,8370,8370,1
20250113,115700,54561700,8350,8360,8360,8350,273
20250113,115600,52279460,8410,8370,8410,8370,12
20250113,115500,52178620,8370,8420,8420,8370,114
20250113,115400,51220910,8450,8450,8450,8450,0
20250113,115300,51220910,8450,8450,8450,8450,0
20250113,115200,51220910,8450,8450,8450,8450,0
20250113,115100,51220910,8450,8450,8450,8450,0
20250113,115000,51220910,8450,8450,8450,8450,0
20250113,114900,51220910,8450,8440,8450,8440,3
20250113,114800,51195570,8420,8420,8420,8420,1
20250113,114700,51187150,8450,8450,8450,8450,0
20250113,114600,51187150,8450,8450,8450,8450,0
20250113,114500,51187150,8450,8450,8450,8450,0
20250113,114400,51187150,8450,8450,8450,8450,0
20250113,114300,51187150,8450,8450,8450,8450,0
20250113,114200,51187150,8450,8450,8450,8450,0
20250113,114100,51187150,8450,8440,8450,8440,5
20250113,114000,51144930,8450,8450,8450,8450,0
20250113,113900,51144930,8450,8450,8450,8450,0
20250113,113800,51144930,8450,8450,8450,8450,0
20250113,113700,51144930,8450,8450,8450,8450,0
20250113,113600,51144930,8450,8450,8450,8450,0
20250113,113500,51144930,8450,8450,8450,8450,0
20250113,113400,51144930,8450,8450,8450,8450,0
20250113,113300,51144930,8450,8450,8450,8450,0
20250113,113200,51144930,8450,8430,8450,8420,5
20250113,113100,51102730,8430,8430,8430,8430,0
20250113,113000,51102730,8430,8430,8430,8430,0
20250113,112900,51102730,8430,8430,8430,8430,0
20250113,112800,51102730,8430,8430,8430,8430,0
20250113,112700,51102730,8430,8430,8430,8430,0
20250113,112600,51102730,8430,8430,8430,8430,0
20250113,112500,51102730,8430,8430,8430,8430,4
20250113,112400,51069010,8460,8460,8460,8460,0
20250113,112300,51069010,8460,8460,8460,8460,0
20250113,112200,51069010,8460,8460,8460,8460,0
20250113,112100,51069010,8460,8460,8460,8460,0
20250113,112000,51069010,8460,8460,8460,8460,0
20250113,111900,51069010,8460,8460,8460,8460,0
20250113,111800,51069010,8460,8460,8460,8460,0
20250113,111700,51069010,8460,8460,8460,8460,0
20250113,111600,51069010,8460,8460,8460,8460,0
20250113,111500,51069010,8460,8460,8460,8460,0
20250113,111400,51069010,8460,8440,8460,8440,4
20250113,111300,51035230,8490,8490,8490,8490,0
20250113,111200,51035230,8490,8490,8490,8490,0
20250113,111100,51035230,8490,8490,8490,8490,0
20250113,111000,51035230,8490,8490,8490,8490,0
20250113,110900,51035230,8490,8490,8490,8490,0
20250113,110800,51035230,8490,8490,8490,8490,0
20250113,110700,51035230,8490,8490,8490,8490,0
20250113,110600,51035230,8490,8490,8490,8490,0
20250113,110500,51035230,8490,8490,8490,8490,0
20250113,110400,51035230,8490,8490,8490,8490,0
20250113,110300,51035230,8490,8490,8490,8490,0
20250113,110200,51035230,8490,8490,8490,8490,0
20250113,110100,51035230,8490,8490,8490,8490,0
20250113,110000,51035230,8490,8490,8490,8490,0
20250113,105900,51035230,8490,8490,8490,8490,0
20250113,105800,51035230,8490,8490,8490,8490,0
20250113,105700,51035230,8490,8490,8490,8490,0
20250113,105600,51035230,8490,8490,8490,8490,0
20250113,105500,51035230,8490,8490,8490,8490,0
20250113,105400,51035230,8490,8490,8490,8490,0
20250113,105300,51035230,8490,8490,8490,8490,0
20250113,105200,51035230,8490,8490,8490,8490,0
20250113,105100,51035230,8490,8490,8490,8490,0
20250113,105000,51035230,8490,8490,8490,8490,0
20250113,104900,51035230,8490,8490,8490,8490,0
20250113,104800,51035230,8490,8490,8490,8490,0
20250113,104700,51035230,8490,8490,8490,8490,0
20250113,104600,51035230,8490,8490,8490,8490,0
20250113,104500,51035230,8490,8490,8490,8490,0
20250113,104400,51035230,8490,8490,8490,8490,0
20250113,104300,51035230,8490,8490,8490,8490,0
20250113,104200,51035230,8490,8490,8490,8490,0
20250113,104100,51035230,8490,8490,8490,8490,0
20250113,104000,51035230,8490,8490,8490,8490,0
20250113,103900,51035230,8490,8490,8490,8490,0
20250113,103800,51035230,8490,8490,8490,8490,0
20250113,103700,51035230,8490,8440,8490,8440,2
20250113,103600,51018300,8500,8500,8500,8500,0
20250113,103500,51018300,8500,8500,8500,8500,1
20250113,103400,51009800,8440,8420,8440,8420,3
20250113,103300,50984520,8500,8500,8500,8450,13
20250113,103200,50874570,8370,8450,8450,8370,309
20250113,103100,48273040,8500,8420,8500,8420,147
20250113,103000,47034960,8400,8400,8400,8400,100
20250113,102900,46194960,8400,8400,8400,8400,0
20250113,102800,46194960,8400,8400,8400,8400,0
20250113,102700,46194960,8400,8400,8400,8400,0
20250113,102600,46194960,8400,8400,8400,8400,0
20250113,102500,46194960,8400,8400,8400,8400,23
20250113,102400,46001760,8400,8400,8400,8400,0
20250113,102300,46001760,8400,8400,8400,8400,0
20250113,102200,46001760,8400,8400,8400,8400,0
20250113,102100,46001760,8400,8400,8400,8400,0
20250113,102000,46001760,8400,8400,8400,8400,0
20250113,101900,46001760,8400,8400,8400,8400,0
20250113,101800,46001760,8400,8400,8400,8400,0
20250113,101700,46001760,8400,8400,8400,8400,0
20250113,101600,46001760,8400,8400,8400,8400,0
20250113,101500,46001760,8400,8400,8400,8400,6
20250113,101400,45951360,8400,8400,8400,8400,1
20250113,101300,45942960,8350,8340,8370,8340,122
20250113,101200,44925440,8340,8340,8340,8340,152
20250113,101100,43657760,8340,8350,8350,8340,133
20250113,101000,42548350,8360,8430,8430,8360,2014
20250113,100900,25642970,8450,8450,8450,8450,0
20250113,100800,25642970,8450,8450,8450,8450,0
20250113,100700,25642970,8450,8450,8450,8450,0
20250113,100600,25642970,8450,8450,8450,8440,354
20250113,100500,22651770,8470,8470,8470,8470,0
20250113,100400,22651770,8470,8470,8470,8470,0
20250113,100300,22651770,8470,8470,8470,8470,1
20250113,100200,22643300,8510,8510,8510,8510,0
20250113,100100,22643300,8510,8470,8510,8470,2
20250113,100000,22626320,8450,8450,8450,8450,44
20250113,095900,22254520,8510,8510,8510,8510,0
20250113,095800,22254520,8510,8510,8510,8510,0
20250113,095700,22254520,8510,8510,8510,8510,0
20250113,095600,22254520,8510,8470,8510,8470,2
20250113,095500,22237540,8460,8470,8470,8460,50
20250113,095400,21814530,8510,8510,8510,8510,0
20250113,095300,21814530,8510,8510,8510,8510,0
20250113,095200,21814530,8510,8510,8510,8510,0
20250113,095100,21814530,8510,8510,8510,8510,0
20250113,095000,21814530,8510,8510,8510,8510,0
20250113,094900,21814530,8510,8510,8510,8510,0
20250113,094800,21814530,8510,8510,8510,8510,0
20250113,094700,21814530,8510,8510,8510,8510,0
20250113,094600,21814530,8510,8510,8510,8510,0
20250113,094500,21814530,8510,8510,8510,8510,0
20250113,094400,21814530,8510,8510,8510,8510,1
20250113,094300,21806020,8470,8510,8510,8470,46
20250113,094200,21416360,8480,8480,8480,8480,0
20250113,094100,21416360,8480,8480,8480,8480,46
20250113,094000,21026280,8510,8510,8510,8510,0
20250113,093900,21026280,8510,8510,8510,8510,0
20250113,093800,21026280,8510,8510,8510,8510,0
20250113,093700,21026280,8510,8510,8510,8510,1
20250113,093600,21017770,8480,8480,8480,8480,2
20250113,093500,21000810,8510,8510,8510,8510,0
20250113,093400,21000810,8510,8510,8510,8510,20
20250113,093300,20830610,8510,8510,8510,8510,0
20250113,093200,20830610,8510,8510,8510,8510,0
20250113,093100,20830610,8510,8510,8510,8510,0
20250113,093000,20830610,8510,8510,8510,8510,0
20250113,092900,20830610,8510,8510,8510,8510,0
20250113,092800,20830610,8510,8510,8510,8510,0
20250113,092700,20830610,8510,8510,8510,8510,0
20250113,092600,20830610,8510,8510,8510,8510,0
20250113,092500,20830610,8510,8510,8510,8510,0
20250113,092400,20830610,8510,8510,8510,8510,0
20250113,092300,20830610,8510,8510,8510,8510,1
20250113,092200,20822100,8510,8510,8510,8510,0
20250113,092100,20822100,8510,8510,8510,8510,0
20250113,092000,20822100,8510,8510,8510,8510,2
20250113,091900,20805080,8470,8450,8470,8450,41
20250113,091800,20458600,8450,8420,8450,8420,60
20250113,091700,19953370,8450,8420,8450,8420,430
20250113,091600,16330490,8420,8420,8420,8420,2
20250113,091500,16313650,8410,8430,8450,8410,7
20250113,091400,16254640,8400,8480,8480,8390,880
20250113,091300,8864800,8420,8430,8430,8420,300
20250113,091200,6338290,8540,8620,8620,8410,108
20250113,091100,5427440,8580,8620,8620,8580,20
20250113,091000,5255440,8640,8640,8640,8640,0
20250113,090900,5255440,8640,8640,8640,8640,0
20250113,090800,5255440,8640,8640,8640,8640,0
20250113,090700,5255440,8640,8640,8640,8640,0
20250113,090600,5255440,8640,8640,8640,8640,30
20250113,090500,4996240,8640,8640,8640,8640,0
20250113,090400,4996240,8640,8420,8640,8410,31
20250113,090300,4732080,8440,8550,8550,8390,559
20250113,090200,25950,8650,8650,8650,8650,0
20250113,090100,25950,8650,8650,8650,8650,0
20250113,090000,25950,8650,8650,8650,8650,3