KissMeData/045340/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192900,480469560,9330,9330,9330,9330,748
20250109,192800,480469560,9330,9330,9330,9330,0
20250109,192700,480469560,9330,9330,9330,9330,0
20250109,192600,480469560,9330,9330,9330,9330,0
20250109,192500,480469560,9330,9330,9330,9330,0
20250109,192400,480469560,9330,9330,9330,9330,0
20250109,192300,480469560,9330,9330,9330,9330,0
20250109,192200,480469560,9330,9330,9330,9330,0
20250109,192100,480469560,9330,9330,9330,9330,0
20250109,192000,480469560,9330,9330,9330,9330,0
20250109,191900,480469560,9330,9330,9330,9330,0
20250109,191800,480469560,9330,9330,9330,9330,0
20250109,191700,480469560,9330,9330,9330,9330,0
20250109,191600,480469560,9330,9330,9330,9330,0
20250109,191500,480469560,9330,9330,9330,9330,0
20250109,191400,480469560,9330,9330,9330,9330,0
20250109,191300,480469560,9330,9330,9330,9330,0
20250109,191200,480469560,9330,9330,9330,9330,0
20250109,191100,480469560,9330,9330,9330,9330,0
20250109,191000,480469560,9330,9330,9330,9330,0
20250109,190900,480469560,9330,9330,9330,9330,0
20250109,190800,480469560,9330,9330,9330,9330,0
20250109,190700,480469560,9330,9330,9330,9330,0
20250109,190600,480469560,9330,9330,9330,9330,0
20250109,190500,480469560,9330,9330,9330,9330,0
20250109,190400,480469560,9330,9330,9330,9330,0
20250109,190300,480469560,9330,9330,9330,9330,0
20250109,190200,480469560,9330,9330,9330,9330,0
20250109,190100,480469560,9330,9330,9330,9330,0
20250109,190000,480469560,9330,9330,9330,9330,0
20250109,185900,480469560,9330,9330,9330,9330,748
20250109,185800,480469560,9330,9330,9330,9330,0
20250109,185700,480469560,9330,9330,9330,9330,0
20250109,185600,480469560,9330,9330,9330,9330,0
20250109,185500,480469560,9330,9330,9330,9330,0
20250109,185400,480469560,9330,9330,9330,9330,0
20250109,185300,480469560,9330,9330,9330,9330,0
20250109,185200,480469560,9330,9330,9330,9330,0
20250109,185100,480469560,9330,9330,9330,9330,0
20250109,185000,480469560,9330,9330,9330,9330,0
20250109,184900,480469560,9330,9330,9330,9330,0
20250109,184800,480469560,9330,9330,9330,9330,0
20250109,184700,480469560,9330,9330,9330,9330,0
20250109,184600,480469560,9330,9330,9330,9330,0
20250109,184500,480469560,9330,9330,9330,9330,0
20250109,184400,480469560,9330,9330,9330,9330,0
20250109,184300,480469560,9330,9330,9330,9330,0
20250109,184200,480469560,9330,9330,9330,9330,0
20250109,184100,480469560,9330,9330,9330,9330,0
20250109,184000,480469560,9330,9330,9330,9330,0
20250109,183900,480469560,9330,9330,9330,9330,0
20250109,183800,480469560,9330,9330,9330,9330,0
20250109,183700,480469560,9330,9330,9330,9330,0
20250109,183600,480469560,9330,9330,9330,9330,0
20250109,183500,480469560,9330,9330,9330,9330,0
20250109,183400,480469560,9330,9330,9330,9330,0
20250109,183300,480469560,9330,9330,9330,9330,0
20250109,183200,480469560,9330,9330,9330,9330,0
20250109,183100,480469560,9330,9330,9330,9330,0
20250109,183000,480469560,9330,9330,9330,9330,0
20250109,182900,480469560,9330,9330,9330,9330,748
20250109,182800,480469560,9330,9330,9330,9330,0
20250109,182700,480469560,9330,9330,9330,9330,0
20250109,182600,480469560,9330,9330,9330,9330,0
20250109,182500,480469560,9330,9330,9330,9330,0
20250109,182400,480469560,9330,9330,9330,9330,0
20250109,182300,480469560,9330,9330,9330,9330,0
20250109,182200,480469560,9330,9330,9330,9330,0
20250109,182100,480469560,9330,9330,9330,9330,0
20250109,182000,480469560,9330,9330,9330,9330,0
20250109,181900,480469560,9330,9330,9330,9330,0
20250109,181800,480469560,9330,9330,9330,9330,0
20250109,181700,480469560,9330,9330,9330,9330,0
20250109,181600,480469560,9330,9330,9330,9330,0
20250109,181500,480469560,9330,9330,9330,9330,0
20250109,181400,480469560,9330,9330,9330,9330,0
20250109,181300,480469560,9330,9330,9330,9330,0
20250109,181200,480469560,9330,9330,9330,9330,0
20250109,181100,480469560,9330,9330,9330,9330,0
20250109,181000,480469560,9330,9330,9330,9330,0
20250109,180900,480469560,9330,9330,9330,9330,0
20250109,180800,480469560,9330,9330,9330,9330,0
20250109,180700,480469560,9330,9330,9330,9330,0
20250109,180600,480469560,9330,9330,9330,9330,0
20250109,180500,480469560,9330,9330,9330,9330,0
20250109,180400,480469560,9330,9330,9330,9330,0
20250109,180300,480469560,9330,9330,9330,9330,0
20250109,180200,480469560,9330,9330,9330,9330,0
20250109,180100,480469560,9330,9330,9330,9330,0
20250109,180000,480469560,9330,9330,9330,9330,0
20250109,175900,480469560,9330,9330,9330,9330,748
20250109,175800,480469560,9330,9330,9330,9330,0
20250109,175700,480469560,9330,9330,9330,9330,0
20250109,175600,480469560,9330,9330,9330,9330,0
20250109,175500,480469560,9330,9330,9330,9330,0
20250109,175400,480469560,9330,9330,9330,9330,0
20250109,175300,480469560,9330,9330,9330,9330,0
20250109,175200,480469560,9330,9330,9330,9330,0
20250109,175100,480469560,9330,9330,9330,9330,0
20250109,175000,480469560,9330,9330,9330,9330,0
20250109,174900,480469560,9330,9330,9330,9330,0
20250109,174800,480469560,9330,9330,9330,9330,0
20250109,174700,480469560,9330,9330,9330,9330,0
20250109,174600,480469560,9330,9330,9330,9330,0
20250109,174500,480469560,9330,9330,9330,9330,0
20250109,174400,480469560,9330,9330,9330,9330,0
20250109,174300,480469560,9330,9330,9330,9330,0
20250109,174200,480469560,9330,9330,9330,9330,0
20250109,174100,480469560,9330,9330,9330,9330,0
20250109,174000,480469560,9330,9330,9330,9330,0
20250109,173900,480469560,9330,9330,9330,9330,0
20250109,173800,480469560,9330,9330,9330,9330,0
20250109,173700,480469560,9330,9330,9330,9330,0
20250109,173600,480469560,9330,9330,9330,9330,0
20250109,173500,480469560,9330,9330,9330,9330,0
20250109,173400,480469560,9330,9330,9330,9330,0
20250109,173300,480469560,9330,9330,9330,9330,0
20250109,173200,480469560,9330,9330,9330,9330,0
20250109,173100,480469560,9330,9330,9330,9330,0
20250109,173000,480469560,9330,9330,9330,9330,0
20250109,172900,480469560,9330,9330,9330,9330,748
20250109,172800,480469560,9330,9330,9330,9330,0
20250109,172700,480469560,9330,9330,9330,9330,0
20250109,172600,480469560,9330,9330,9330,9330,0
20250109,172500,480469560,9330,9330,9330,9330,0
20250109,172400,480469560,9330,9330,9330,9330,0
20250109,172300,480469560,9330,9330,9330,9330,0
20250109,172200,480469560,9330,9330,9330,9330,0
20250109,172100,480469560,9330,9330,9330,9330,0
20250109,172000,480469560,9330,9330,9330,9330,0
20250109,171900,480469560,9330,9330,9330,9330,0
20250109,171800,480469560,9330,9330,9330,9330,0
20250109,171700,480469560,9330,9330,9330,9330,0
20250109,171600,480469560,9330,9330,9330,9330,0
20250109,171500,480469560,9330,9330,9330,9330,0
20250109,171400,480469560,9330,9330,9330,9330,0
20250109,171300,480469560,9330,9330,9330,9330,0
20250109,171200,480469560,9330,9330,9330,9330,0
20250109,171100,480469560,9330,9330,9330,9330,0
20250109,171000,480469560,9330,9330,9330,9330,0
20250109,170900,480469560,9330,9330,9330,9330,0
20250109,170800,480469560,9330,9330,9330,9330,0
20250109,170700,480469560,9330,9330,9330,9330,0
20250109,170600,480469560,9330,9330,9330,9330,0
20250109,170500,480469560,9330,9330,9330,9330,0
20250109,170400,480469560,9330,9330,9330,9330,0
20250109,170300,480469560,9330,9330,9330,9330,0
20250109,170200,480469560,9330,9330,9330,9330,0
20250109,170100,480469560,9330,9330,9330,9330,0
20250109,170000,480469560,9330,9330,9330,9330,0
20250109,165900,480469560,9330,9330,9330,9330,748
20250109,165800,480469560,9330,9330,9330,9330,0
20250109,165700,480469560,9330,9330,9330,9330,0
20250109,165600,480469560,9330,9330,9330,9330,0
20250109,165500,480469560,9330,9330,9330,9330,0
20250109,165400,480469560,9330,9330,9330,9330,0
20250109,165300,480469560,9330,9330,9330,9330,0
20250109,165200,480469560,9330,9330,9330,9330,0
20250109,165100,480469560,9330,9330,9330,9330,0
20250109,165000,480469560,9330,9330,9330,9330,0
20250109,164900,480469560,9330,9330,9330,9330,0
20250109,164800,480469560,9330,9330,9330,9330,0
20250109,164700,480469560,9330,9330,9330,9330,0
20250109,164600,480469560,9330,9330,9330,9330,0
20250109,164500,480469560,9330,9330,9330,9330,0
20250109,164400,480469560,9330,9330,9330,9330,0
20250109,164300,480469560,9330,9330,9330,9330,0
20250109,164200,480469560,9330,9330,9330,9330,0
20250109,164100,480469560,9330,9330,9330,9330,0
20250109,164000,480469560,9330,9330,9330,9330,0
20250109,163900,480469560,9330,9330,9330,9330,0
20250109,163800,480469560,9330,9330,9330,9330,0
20250109,163700,480469560,9330,9330,9330,9330,0
20250109,163600,480469560,9330,9330,9330,9330,0
20250109,163500,480469560,9330,9330,9330,9330,0
20250109,163400,480469560,9330,9330,9330,9330,0
20250109,163300,480469560,9330,9330,9330,9330,0
20250109,163200,480469560,9330,9330,9330,9330,0
20250109,163100,480469560,9330,9330,9330,9330,0
20250109,163000,480469560,9330,9330,9330,9330,0
20250109,162900,480469560,9330,9330,9330,9330,748
20250109,162800,480469560,9330,9330,9330,9330,0
20250109,162700,480469560,9330,9330,9330,9330,0
20250109,162600,480469560,9330,9330,9330,9330,0
20250109,162500,480469560,9330,9330,9330,9330,0
20250109,162400,480469560,9330,9330,9330,9330,0
20250109,162300,480469560,9330,9330,9330,9330,0
20250109,162200,480469560,9330,9330,9330,9330,0
20250109,162100,480469560,9330,9330,9330,9330,0
20250109,162000,480469560,9330,9330,9330,9330,0
20250109,161900,480469560,9330,9330,9330,9330,0
20250109,161800,480469560,9330,9330,9330,9330,0
20250109,161700,480469560,9330,9330,9330,9330,0
20250109,161600,480469560,9330,9330,9330,9330,0
20250109,161500,480469560,9330,9330,9330,9330,0
20250109,161400,480469560,9330,9330,9330,9330,0
20250109,161300,480469560,9330,9330,9330,9330,0
20250109,161200,480469560,9330,9330,9330,9330,0
20250109,161100,480469560,9330,9330,9330,9330,0
20250109,161000,480469560,9330,9330,9330,9330,0
20250109,160900,480469560,9330,9330,9330,9330,0
20250109,160800,480469560,9330,9330,9330,9330,0
20250109,160700,480469560,9330,9330,9330,9330,0
20250109,160600,480469560,9330,9330,9330,9330,0
20250109,160500,480469560,9330,9330,9330,9330,0
20250109,160400,480469560,9330,9330,9330,9330,0
20250109,160300,480469560,9330,9330,9330,9330,0
20250109,160200,480469560,9330,9330,9330,9330,0
20250109,160100,480469560,9330,9330,9330,9330,0
20250109,160000,480469560,9330,9330,9330,9330,0
20250109,155900,480469560,9330,9330,9330,9330,748
20250109,155800,480469560,9330,9330,9330,9330,0
20250109,155700,480469560,9330,9330,9330,9330,0
20250109,155600,480469560,9330,9330,9330,9330,0
20250109,155500,480469560,9330,9330,9330,9330,0
20250109,155400,480469560,9330,9330,9330,9330,0
20250109,155300,480469560,9330,9330,9330,9330,0
20250109,155200,480469560,9330,9330,9330,9330,0
20250109,155100,480469560,9330,9330,9330,9330,0
20250109,155000,480469560,9330,9330,9330,9330,0
20250109,154900,480469560,9330,9330,9330,9330,0
20250109,154800,480469560,9330,9330,9330,9330,0
20250109,154700,480469560,9330,9330,9330,9330,0
20250109,154600,480469560,9330,9330,9330,9330,0
20250109,154500,480469560,9330,9330,9330,9330,0
20250109,154400,480469560,9330,9330,9330,9330,0
20250109,154300,480469560,9330,9330,9330,9330,0
20250109,154200,480469560,9330,9330,9330,9330,0
20250109,154100,480469560,9330,9330,9330,9330,0
20250109,154000,480469560,9330,9330,9330,9330,0
20250109,153900,480469560,9330,9330,9330,9330,0
20250109,153800,480469560,9330,9330,9330,9330,0
20250109,153700,480469560,9330,9330,9330,9330,0
20250109,153600,480469560,9330,9330,9330,9330,0
20250109,153500,480469560,9330,9330,9330,9330,0
20250109,153400,480469560,9330,9330,9330,9330,0
20250109,153300,480469560,9330,9330,9330,9330,0
20250109,153200,480469560,9330,9330,9330,9330,0
20250109,153100,480469560,9330,9330,9330,9330,0
20250109,153000,480469560,9330,9330,9330,9330,748
20250109,152900,473490720,9330,9330,9330,9330,0
20250109,152800,473490720,9330,9330,9330,9330,0
20250109,152700,473490720,9330,9330,9330,9330,0
20250109,152600,473490720,9330,9330,9330,9330,0
20250109,152500,473490720,9330,9330,9330,9330,0
20250109,152400,473490720,9330,9330,9330,9330,0
20250109,152300,473490720,9330,9330,9330,9330,0
20250109,152200,473490720,9330,9330,9330,9330,0
20250109,152100,473490720,9330,9330,9330,9330,0
20250109,152000,473490720,9330,9330,9330,9330,0
20250109,151900,473490720,9330,9280,9330,9280,2999
20250109,151800,445587720,9290,9280,9290,9280,1016
20250109,151700,436158270,9290,9290,9290,9290,0
20250109,151600,436158270,9290,9290,9290,9290,210
20250109,151500,434207370,9290,9290,9290,9290,132
20250109,151400,432981090,9290,9290,9290,9290,30
20250109,151300,432702390,9290,9290,9290,9280,115
20250109,151200,431635000,9290,9290,9290,9280,166
20250109,151100,430093860,9290,9290,9290,9290,11
20250109,151000,429991670,9290,9250,9290,9250,191
20250109,150900,428224880,9270,9240,9270,9240,113
20250109,150800,427180680,9230,9270,9270,9230,629
20250109,150700,421363100,9260,9290,9290,9260,500
20250109,150600,416728890,9300,9290,9300,9290,324
20250109,150500,413718820,9290,9290,9290,9290,201
20250109,150400,411851530,9290,9290,9290,9290,15
20250109,150300,411712180,9290,9290,9290,9290,25
20250109,150200,411479930,9290,9270,9290,9270,179
20250109,150100,409820580,9290,9280,9290,9280,76
20250109,150000,409115190,9270,9270,9280,9260,118
20250109,145900,408020390,9280,9280,9280,9250,115
20250109,145800,406955070,9290,9290,9290,9290,0
20250109,145700,406955070,9290,9290,9290,9290,0
20250109,145600,406955070,9290,9280,9290,9280,82
20250109,145500,406194060,9280,9270,9280,9270,6
20250109,145400,406138400,9270,9260,9270,9260,2
20250109,145300,406119870,9270,9280,9280,9250,13
20250109,145200,405999380,9270,9260,9270,9250,12
20250109,145100,405888190,9270,9250,9270,9250,2
20250109,145000,405869670,9270,9260,9270,9260,71
20250109,144900,405212200,9260,9260,9260,9260,0
20250109,144800,405212200,9260,9250,9260,9250,34
20250109,144700,404897690,9260,9260,9260,9260,2
20250109,144600,404879170,9260,9260,9260,9260,5
20250109,144500,404832870,9260,9260,9260,9260,0
20250109,144400,404832870,9260,9260,9260,9260,0
20250109,144300,404832870,9260,9260,9260,9260,6
20250109,144200,404777310,9260,9260,9260,9260,4
20250109,144100,404740270,9260,9260,9260,9260,0
20250109,144000,404740270,9260,9260,9260,9260,37
20250109,143900,404397650,9260,9240,9260,9240,13
20250109,143800,404277330,9260,9240,9260,9240,6
20250109,143700,404221810,9260,9240,9260,9240,109
20250109,143600,403214540,9250,9240,9260,9240,8
20250109,143500,403140530,9260,9250,9260,9230,18
20250109,143400,402974190,9260,9250,9260,9250,6
20250109,143300,402918680,9250,9260,9260,9250,4
20250109,143200,402881660,9260,9250,9260,9250,12
20250109,143100,402770600,9250,9250,9250,9250,0
20250109,143000,402770600,9250,9240,9250,9240,26
20250109,142900,402530190,9240,9240,9240,9240,1
20250109,142800,402520950,9240,9220,9240,9220,98
20250109,142700,401617370,9220,9240,9240,9220,1163
20250109,142600,390891250,9260,9260,9260,9260,8
20250109,142500,390817170,9260,9260,9260,9260,0
20250109,142400,390817170,9260,9250,9260,9250,4
20250109,142300,390780140,9260,9250,9260,9230,38
20250109,142200,390428840,9260,9250,9260,9250,31
20250109,142100,390141790,9260,9250,9260,9250,25
20250109,142000,389910510,9260,9250,9260,9250,6
20250109,141900,389854980,9230,9240,9240,9230,311
20250109,141800,386982440,9250,9250,9250,9250,234
20250109,141700,384817940,9270,9280,9300,9270,15
20250109,141600,384678650,9300,9290,9300,9250,81
20250109,141500,383929040,9300,9260,9300,9260,14
20250109,141400,383799130,9280,9260,9300,9260,8
20250109,141300,383724790,9300,9300,9300,9300,1
20250109,141200,383715490,9280,9260,9300,9240,73
20250109,141100,383040450,9270,9260,9300,9260,3
20250109,141000,383012620,9270,9270,9270,9270,0
20250109,140900,383012620,9270,9300,9300,9260,13
20250109,140800,382891790,9300,9270,9310,9250,73
20250109,140700,382216410,9290,9250,9290,9250,122
20250109,140600,381087870,9300,9300,9300,9300,0
20250109,140500,381087870,9300,9280,9320,9280,314
20250109,140400,378161520,9300,9330,9330,9250,57
20250109,140300,377633570,9280,9310,9330,9280,43
20250109,140200,377234400,9330,9280,9330,9280,1085
20250109,140100,367127190,9290,9280,9310,9280,3
20250109,140000,367099310,9290,9290,9290,9290,0
20250109,135900,367099310,9290,9300,9310,9280,4
20250109,135800,367062130,9310,9260,9310,9260,105
20250109,135700,366089670,9310,9310,9320,9280,9
20250109,135600,366005940,9280,9290,9320,9280,252
20250109,135500,363662460,9320,9310,9320,9290,35
20250109,135400,363336400,9310,9320,9320,9300,54
20250109,135300,362833160,9310,9300,9310,9300,377
20250109,135200,359326570,9300,9270,9300,9270,19
20250109,135100,359149930,9300,9260,9300,9260,73
20250109,135000,358472180,9260,9250,9260,9250,1020
20250109,134900,349034570,9250,9250,9250,9250,17
20250109,134800,348877320,9250,9250,9250,9250,16
20250109,134700,348729320,9250,9250,9250,9250,677
20250109,134600,342467070,9250,9250,9250,9250,108
20250109,134500,341468070,9250,9240,9250,9240,22
20250109,134400,341264780,9240,9240,9240,9240,11
20250109,134300,341163140,9240,9240,9240,9240,11
20250109,134200,341061500,9240,9240,9240,9240,0
20250109,134100,341061500,9240,9240,9240,9240,10
20250109,134000,340969100,9250,9250,9250,9250,1
20250109,133900,340959850,9250,9220,9250,9220,934
20250109,133800,332330340,9250,9240,9250,9240,7
20250109,133700,332265650,9250,9250,9250,9250,0
20250109,133600,332265650,9250,9250,9250,9250,50
20250109,133500,331803150,9250,9250,9250,9250,50
20250109,133400,331340650,9250,9250,9250,9250,0
20250109,133300,331340650,9250,9250,9250,9250,0
20250109,133200,331340650,9250,9250,9250,9250,10
20250109,133100,331248150,9230,9230,9230,9230,109
20250109,133000,330242080,9230,9230,9230,9230,124
20250109,132900,329097560,9240,9240,9240,9240,3
20250109,132800,329069840,9250,9250,9250,9250,0
20250109,132700,329069840,9250,9250,9250,9250,0
20250109,132600,329069840,9250,9250,9250,9250,32
20250109,132500,328773840,9250,9250,9250,9250,5
20250109,132400,328727590,9230,9230,9230,9230,0
20250109,132300,328727590,9230,9230,9230,9230,0
20250109,132200,328727590,9230,9230,9230,9230,30
20250109,132100,328450690,9230,9230,9230,9230,0
20250109,132000,328450690,9230,9230,9230,9230,0
20250109,131900,328450690,9230,9230,9230,9230,1
20250109,131800,328441460,9220,9220,9220,9220,0
20250109,131700,328441460,9220,9220,9220,9220,0
20250109,131600,328441460,9220,9230,9230,9220,125
20250109,131500,327288860,9220,9220,9220,9220,0
20250109,131400,327288860,9220,9220,9220,9220,1
20250109,131300,327279640,9220,9220,9220,9220,0
20250109,131200,327279640,9220,9220,9220,9220,1
20250109,131100,327270420,9220,9230,9230,9220,60
20250109,131000,326717120,9240,9220,9240,9210,525
20250109,130900,321877920,9230,9230,9230,9230,0
20250109,130800,321877920,9230,9240,9240,9230,234
20250109,130700,319716260,9240,9240,9240,9240,0
20250109,130600,319716260,9240,9240,9240,9240,105
20250109,130500,318746060,9240,9240,9240,9240,16
20250109,130400,318598220,9240,9240,9240,9240,0
20250109,130300,318598220,9240,9260,9260,9240,218
20250109,130200,316583800,9260,9260,9260,9260,2
20250109,130100,316565280,9260,9260,9260,9260,1
20250109,130000,316556020,9240,9240,9240,9240,0
20250109,125900,316556020,9240,9240,9240,9240,0
20250109,125800,316556020,9240,9240,9240,9240,0
20250109,125700,316556020,9240,9250,9250,9240,30
20250109,125600,316278810,9260,9260,9260,9260,0
20250109,125500,316278810,9260,9260,9260,9260,32
20250109,125400,315982490,9260,9260,9260,9260,0
20250109,125300,315982490,9260,9260,9260,9260,0
20250109,125200,315982490,9260,9260,9260,9260,0
20250109,125100,315982490,9260,9260,9260,9260,95
20250109,125000,315102790,9250,9250,9250,9250,105
20250109,124900,314131540,9240,9240,9240,9240,1
20250109,124800,314122300,9230,9230,9230,9230,0
20250109,124700,314122300,9230,9230,9230,9230,0
20250109,124600,314122300,9230,9230,9230,9230,0
20250109,124500,314122300,9230,9230,9230,9230,0
20250109,124400,314122300,9230,9230,9230,9230,4
20250109,124300,314085380,9230,9230,9230,9230,0
20250109,124200,314085380,9230,9230,9230,9230,1
20250109,124100,314076150,9220,9220,9220,9220,0
20250109,124000,314076150,9220,9220,9220,9220,4
20250109,123900,314039270,9220,9220,9220,9220,38
20250109,123800,313688910,9220,9220,9220,9220,0
20250109,123700,313688910,9220,9220,9220,9220,0
20250109,123600,313688910,9220,9220,9220,9220,0
20250109,123500,313688910,9220,9220,9220,9220,1
20250109,123400,313679690,9250,9250,9250,9250,0
20250109,123300,313679690,9250,9250,9250,9250,8
20250109,123200,313605690,9250,9250,9250,9250,0
20250109,123100,313605690,9250,9250,9250,9250,0
20250109,123000,313605690,9250,9250,9250,9250,0
20250109,122900,313605690,9250,9250,9250,9250,0
20250109,122800,313605690,9250,9220,9250,9220,153
20250109,122700,312195000,9230,9230,9230,9230,0
20250109,122600,312195000,9230,9230,9230,9230,38
20250109,122500,311844260,9220,9220,9220,9220,50
20250109,122400,311383260,9210,9210,9210,9210,224
20250109,122300,309320220,9220,9230,9230,9220,481
20250109,122200,304881110,9250,9250,9250,9250,0
20250109,122100,304881110,9250,9250,9250,9250,0
20250109,122000,304881110,9250,9250,9250,9250,0
20250109,121900,304881110,9250,9250,9250,9250,0
20250109,121800,304881110,9250,9250,9250,9250,0
20250109,121700,304881110,9250,9250,9250,9250,0
20250109,121600,304881110,9250,9250,9250,9250,0
20250109,121500,304881110,9250,9250,9250,9250,0
20250109,121400,304881110,9250,9250,9250,9250,0
20250109,121300,304881110,9250,9250,9250,9250,0
20250109,121200,304881110,9250,9230,9250,9230,530
20250109,121100,299989010,9240,9240,9240,9240,11
20250109,121000,299887370,9240,9240,9240,9240,0
20250109,120900,299887370,9240,9240,9240,9240,0
20250109,120800,299887370,9240,9240,9240,9240,0
20250109,120700,299887370,9240,9240,9240,9240,356
20250109,120600,296597930,9240,9240,9240,9240,0
20250109,120500,296597930,9240,9240,9240,9240,1
20250109,120400,296588690,9240,9220,9240,9220,191
20250109,120300,294827650,9220,9230,9230,9220,426
20250109,120200,290897240,9230,9230,9230,9230,14
20250109,120100,290768020,9240,9240,9240,9240,32
20250109,120000,290472340,9230,9230,9230,9230,16
20250109,115900,290324660,9230,9240,9240,9230,21
20250109,115800,290130820,9240,9240,9240,9240,1
20250109,115700,290121580,9240,9240,9240,9240,3
20250109,115600,290093860,9240,9240,9240,9240,0
20250109,115500,290093860,9240,9240,9240,9240,2
20250109,115400,290075380,9240,9230,9240,9230,336
20250109,115300,286971510,9230,9230,9230,9230,0
20250109,115200,286971510,9230,9230,9230,9230,0
20250109,115100,286971510,9230,9230,9230,9230,0
20250109,115000,286971510,9230,9230,9230,9230,0
20250109,114900,286971510,9230,9230,9230,9230,4
20250109,114800,286934590,9230,9230,9230,9230,8
20250109,114700,286860750,9220,9220,9220,9220,0
20250109,114600,286860750,9220,9220,9220,9220,68
20250109,114500,286233790,9220,9220,9220,9220,0
20250109,114400,286233790,9220,9220,9220,9220,0
20250109,114300,286233790,9220,9220,9220,9220,1
20250109,114200,286224570,9210,9210,9210,9210,159
20250109,114100,284760180,9220,9220,9220,9220,2
20250109,114000,284741740,9210,9210,9210,9210,0
20250109,113900,284741740,9210,9210,9210,9210,1
20250109,113800,284732530,9220,9220,9220,9210,264
20250109,113700,282299770,9210,9210,9210,9210,18
20250109,113600,282133990,9210,9210,9210,9210,2
20250109,113500,282115570,9200,9200,9200,9200,10
20250109,113400,282023570,9190,9210,9210,9190,321
20250109,113300,279071520,9190,9190,9190,9190,0
20250109,113200,279071520,9190,9230,9230,9190,553
20250109,113100,273982780,9230,9230,9230,9230,11
20250109,113000,273881250,9230,9230,9230,9230,0
20250109,112900,273881250,9230,9230,9240,9230,11
20250109,112800,273779670,9230,9240,9240,9230,43
20250109,112700,273382480,9250,9250,9250,9240,27
20250109,112600,273132890,9250,9250,9250,9250,0
20250109,112500,273132890,9250,9250,9260,9250,3
20250109,112400,273105130,9260,9240,9260,9240,17
20250109,112300,272948030,9240,9240,9240,9240,0
20250109,112200,272948030,9240,9240,9240,9240,0
20250109,112100,272948030,9240,9240,9240,9240,2
20250109,112000,272929550,9240,9240,9240,9230,46
20250109,111900,272504690,9230,9230,9230,9230,1
20250109,111800,272495460,9240,9210,9240,9210,177
20250109,111700,270861780,9210,9210,9230,9210,87
20250109,111600,270060480,9240,9220,9240,9220,598
20250109,111500,264539040,9210,9220,9220,9210,11
20250109,111400,264437640,9230,9240,9250,9230,190
20250109,111300,262682180,9240,9240,9240,9240,4
20250109,111200,262645220,9250,9240,9250,9240,43
20250109,111100,262247830,9240,9250,9260,9240,399
20250109,111000,258558280,9260,9260,9260,9260,0
20250109,110900,258558280,9260,9260,9260,9260,4
20250109,110800,258521240,9260,9260,9260,9260,5
20250109,110700,258474940,9260,9270,9270,9260,115
20250109,110600,257409920,9270,9270,9270,9270,134
20250109,110500,256167740,9290,9280,9290,9280,21
20250109,110400,255972800,9290,9280,9290,9270,73
20250109,110300,255296060,9280,9280,9290,9280,18
20250109,110200,255129010,9290,9290,9290,9290,0
20250109,110100,255129010,9290,9270,9290,9270,780
20250109,110000,247890950,9270,9270,9270,9270,33
20250109,105900,247585040,9270,9270,9270,9270,37
20250109,105800,247242050,9270,9270,9270,9260,23
20250109,105700,247028850,9270,9260,9270,9260,205
20250109,105600,245130500,9260,9260,9260,9260,119
20250109,105500,244028560,9260,9260,9260,9260,0
20250109,105400,244028560,9260,9260,9260,9260,10
20250109,105300,243935960,9260,9260,9260,9260,5
20250109,105200,243889660,9260,9260,9260,9260,15
20250109,105100,243750760,9260,9250,9260,9240,16
20250109,105000,243602810,9270,9270,9270,9270,0
20250109,104900,243602810,9270,9270,9270,9240,26
20250109,104800,243362390,9270,9270,9270,9270,102
20250109,104700,242416850,9270,9270,9270,9270,2
20250109,104600,242398310,9270,9260,9270,9260,255
20250109,104500,240037000,9260,9260,9260,9260,2
20250109,104400,240018480,9250,9250,9250,9250,100
20250109,104300,239093480,9260,9260,9260,9260,100
20250109,104200,238167480,9260,9250,9260,9250,3
20250109,104100,238139710,9260,9260,9260,9260,0
20250109,104000,238139710,9260,9260,9260,9260,1
20250109,103900,238130450,9260,9260,9260,9260,3
20250109,103800,238102670,9260,9250,9260,9250,46
20250109,103700,237676760,9240,9240,9250,9240,3
20250109,103600,237649030,9260,9240,9260,9240,20
20250109,103500,237464070,9240,9240,9260,9240,7
20250109,103400,237399370,9230,9230,9230,9230,0
20250109,103300,237399370,9230,9230,9230,9230,3
20250109,103200,237371680,9230,9240,9250,9230,236
20250109,103100,235190960,9250,9250,9250,9250,0
20250109,103000,235190960,9250,9250,9250,9250,0
20250109,102900,235190960,9250,9260,9270,9250,23
20250109,102800,234977830,9250,9250,9250,9250,0
20250109,102700,234977830,9250,9260,9270,9250,3
20250109,102600,234950050,9270,9270,9270,9270,0
20250109,102500,234950050,9270,9260,9270,9260,143
20250109,102400,233625850,9260,9250,9260,9250,3
20250109,102300,233598080,9250,9250,9250,9250,300
20250109,102200,230823080,9250,9250,9250,9250,5
20250109,102100,230776830,9250,9250,9250,9250,100
20250109,102000,229851830,9260,9260,9260,9260,1018
20250109,101900,220425150,9260,9250,9260,9250,63
20250109,101800,219841990,9250,9250,9250,9250,37
20250109,101700,219499740,9250,9250,9250,9250,63
20250109,101600,218916990,9250,9250,9250,9250,211
20250109,101500,216965240,9250,9240,9260,9240,311
20250109,101400,214088500,9220,9240,9250,9220,76
20250109,101300,213386260,9230,9230,9230,9230,0
20250109,101200,213386260,9230,9240,9240,9220,19
20250109,101100,213211050,9270,9270,9270,9270,0
20250109,101000,213211050,9270,9270,9270,9270,0
20250109,100900,213211050,9270,9250,9270,9250,16
20250109,100800,213062990,9200,9250,9250,9200,88
20250109,100700,212253040,9210,9230,9240,9210,1024
20250109,100600,202801020,9230,9230,9230,9230,3
20250109,100500,202773330,9210,9200,9210,9200,194
20250109,100400,200986620,9200,9200,9200,9190,92
20250109,100300,200140230,9210,9210,9210,9210,3
20250109,100200,200112600,9210,9200,9210,9200,7
20250109,100100,200048150,9180,9210,9210,9180,6
20250109,100000,199993030,9200,9190,9200,9180,247
20250109,095900,197722110,9170,9160,9170,9160,56
20250109,095800,197209140,9180,9160,9190,9160,65
20250109,095700,196611910,9180,9160,9190,9160,3
20250109,095600,196584380,9170,9160,9180,9160,127
20250109,095500,195420980,9130,9160,9170,9130,204
20250109,095400,193558360,9150,9150,9150,9150,128
20250109,095300,192387160,9130,9130,9130,9130,0
20250109,095200,192387160,9130,9150,9150,9130,7
20250109,095100,192323190,9150,9140,9150,9140,48
20250109,095000,191884190,9150,9150,9150,9150,0
20250109,094900,191884190,9150,9150,9150,9150,98
20250109,094800,190987490,9150,9110,9150,9110,114
20250109,094700,189948750,9110,9140,9140,9110,370
20250109,094600,186577600,9130,9130,9130,9130,13
20250109,094500,186458910,9110,9120,9120,9110,933
20250109,094400,177951950,9150,9150,9150,9150,6
20250109,094300,177897050,9110,9120,9120,9110,324
20250109,094200,174942410,9150,9150,9150,9150,7
20250109,094100,174878360,9110,9110,9150,9110,579
20250109,094000,169603630,9150,9120,9150,9120,63
20250109,093900,169029040,9120,9120,9120,9120,72
20250109,093800,168372400,9120,9120,9120,9120,155
20250109,093700,166958800,9150,9150,9150,9150,2
20250109,093600,166940500,9120,9120,9120,9120,220
20250109,093500,164934100,9120,9120,9120,9120,0
20250109,093400,164934100,9120,9120,9120,9120,308
20250109,093300,162125140,9150,9120,9150,9120,31
20250109,093200,161842390,9110,9110,9120,9110,328
20250109,093100,158854210,9110,9110,9110,9110,21
20250109,093000,158662900,9120,9110,9120,9110,481
20250109,092900,154280180,9110,9110,9110,9110,713
20250109,092800,147784750,9130,9130,9130,9130,520
20250109,092700,143037150,9140,9110,9140,9110,15
20250109,092600,142900210,9110,9110,9120,9100,251
20250109,092500,140614690,9100,9120,9120,9100,295
20250109,092400,137927610,9130,9150,9150,9130,313
20250109,092300,135065720,9150,9160,9160,9150,776
20250109,092200,127965210,9170,9170,9170,9170,20
20250109,092100,127781810,9170,9170,9170,9170,20
20250109,092000,127598410,9170,9150,9170,9150,57
20250109,091900,127076460,9150,9170,9170,9150,70
20250109,091800,126435930,9150,9150,9150,9150,113
20250109,091700,125401980,9150,9150,9150,9150,200
20250109,091600,123571980,9150,9140,9150,9140,502
20250109,091500,118980290,9150,9130,9150,9130,585
20250109,091400,113634430,9130,9100,9130,9100,304
20250109,091300,110863000,9090,9090,9100,9090,760
20250109,091200,103954590,9100,9090,9100,9080,481
20250109,091100,99582130,9090,9050,9090,9050,166
20250109,091000,98079490,9050,9100,9100,9050,1933
20250109,090900,80534630,9100,9130,9130,9100,642
20250109,090800,74690430,9100,9140,9150,9100,1191
20250109,090700,63798560,9100,9150,9150,9080,1633
20250109,090600,48951640,9150,9050,9150,9050,205
20250109,090500,47088970,9050,9040,9080,9040,283
20250109,090400,44529160,9030,9040,9040,9010,1311
20250109,090300,32703290,9040,9120,9120,9040,483
20250109,090200,28319740,9100,9120,9120,9100,1452
20250109,090100,15092900,9110,9200,9200,9110,911
20250109,090000,6761300,9190,9250,9250,9190,732