KissMeData/024090/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,190900,145036790,11320,11320,11320,11320,67
20250106,190800,145036790,11320,11320,11320,11320,0
20250106,190700,145036790,11320,11320,11320,11320,0
20250106,190600,145036790,11320,11320,11320,11320,0
20250106,190500,145036790,11320,11320,11320,11320,0
20250106,190400,145036790,11320,11320,11320,11320,0
20250106,190300,145036790,11320,11320,11320,11320,0
20250106,190200,145036790,11320,11320,11320,11320,0
20250106,190100,145036790,11320,11320,11320,11320,0
20250106,190000,145036790,11320,11320,11320,11320,0
20250106,185900,145036790,11320,11320,11320,11320,0
20250106,185800,145036790,11320,11320,11320,11320,0
20250106,185700,145036790,11320,11320,11320,11320,0
20250106,185600,145036790,11320,11320,11320,11320,0
20250106,185500,145036790,11320,11320,11320,11320,0
20250106,185400,145036790,11320,11320,11320,11320,0
20250106,185300,145036790,11320,11320,11320,11320,0
20250106,185200,145036790,11320,11320,11320,11320,0
20250106,185100,145036790,11320,11320,11320,11320,0
20250106,185000,145036790,11320,11320,11320,11320,0
20250106,184900,145036790,11320,11320,11320,11320,0
20250106,184800,145036790,11320,11320,11320,11320,0
20250106,184700,145036790,11320,11320,11320,11320,0
20250106,184600,145036790,11320,11320,11320,11320,0
20250106,184500,145036790,11320,11320,11320,11320,0
20250106,184400,145036790,11320,11320,11320,11320,0
20250106,184300,145036790,11320,11320,11320,11320,0
20250106,184200,145036790,11320,11320,11320,11320,0
20250106,184100,145036790,11320,11320,11320,11320,0
20250106,184000,145036790,11320,11320,11320,11320,0
20250106,183900,145036790,11320,11320,11320,11320,67
20250106,183800,145036790,11320,11320,11320,11320,0
20250106,183700,145036790,11320,11320,11320,11320,0
20250106,183600,145036790,11320,11320,11320,11320,0
20250106,183500,145036790,11320,11320,11320,11320,0
20250106,183400,145036790,11320,11320,11320,11320,0
20250106,183300,145036790,11320,11320,11320,11320,0
20250106,183200,145036790,11320,11320,11320,11320,0
20250106,183100,145036790,11320,11320,11320,11320,0
20250106,183000,145036790,11320,11320,11320,11320,0
20250106,182900,145036790,11320,11320,11320,11320,0
20250106,182800,145036790,11320,11320,11320,11320,0
20250106,182700,145036790,11320,11320,11320,11320,0
20250106,182600,145036790,11320,11320,11320,11320,0
20250106,182500,145036790,11320,11320,11320,11320,0
20250106,182400,145036790,11320,11320,11320,11320,0
20250106,182300,145036790,11320,11320,11320,11320,0
20250106,182200,145036790,11320,11320,11320,11320,0
20250106,182100,145036790,11320,11320,11320,11320,0
20250106,182000,145036790,11320,11320,11320,11320,0
20250106,181900,145036790,11320,11320,11320,11320,0
20250106,181800,145036790,11320,11320,11320,11320,0
20250106,181700,145036790,11320,11320,11320,11320,0
20250106,181600,145036790,11320,11320,11320,11320,0
20250106,181500,145036790,11320,11320,11320,11320,0
20250106,181400,145036790,11320,11320,11320,11320,0
20250106,181300,145036790,11320,11320,11320,11320,0
20250106,181200,145036790,11320,11320,11320,11320,0
20250106,181100,145036790,11320,11320,11320,11320,0
20250106,181000,145036790,11320,11320,11320,11320,0
20250106,180900,145036790,11320,11320,11320,11320,67
20250106,180800,145036790,11320,11320,11320,11320,0
20250106,180700,145036790,11320,11320,11320,11320,0
20250106,180600,145036790,11320,11320,11320,11320,0
20250106,180500,145036790,11320,11320,11320,11320,0
20250106,180400,145036790,11320,11320,11320,11320,0
20250106,180300,145036790,11320,11320,11320,11320,0
20250106,180200,145036790,11320,11320,11320,11320,0
20250106,180100,145036790,11320,11320,11320,11320,0
20250106,180000,145036790,11320,11320,11320,11320,0
20250106,175900,145036790,11320,11320,11320,11320,0
20250106,175800,145036790,11320,11320,11320,11320,0
20250106,175700,145036790,11320,11320,11320,11320,0
20250106,175600,145036790,11320,11320,11320,11320,0
20250106,175500,145036790,11320,11320,11320,11320,0
20250106,175400,145036790,11320,11320,11320,11320,0
20250106,175300,145036790,11320,11320,11320,11320,0
20250106,175200,145036790,11320,11320,11320,11320,0
20250106,175100,145036790,11320,11320,11320,11320,0
20250106,175000,145036790,11320,11320,11320,11320,0
20250106,174900,145036790,11320,11320,11320,11320,0
20250106,174800,145036790,11320,11320,11320,11320,0
20250106,174700,145036790,11320,11320,11320,11320,0
20250106,174600,145036790,11320,11320,11320,11320,0
20250106,174500,145036790,11320,11320,11320,11320,0
20250106,174400,145036790,11320,11320,11320,11320,0
20250106,174300,145036790,11320,11320,11320,11320,0
20250106,174200,145036790,11320,11320,11320,11320,0
20250106,174100,145036790,11320,11320,11320,11320,0
20250106,174000,145036790,11320,11320,11320,11320,0
20250106,173900,145036790,11320,11320,11320,11320,67
20250106,173800,145036790,11320,11320,11320,11320,0
20250106,173700,145036790,11320,11320,11320,11320,0
20250106,173600,145036790,11320,11320,11320,11320,0
20250106,173500,145036790,11320,11320,11320,11320,0
20250106,173400,145036790,11320,11320,11320,11320,0
20250106,173300,145036790,11320,11320,11320,11320,0
20250106,173200,145036790,11320,11320,11320,11320,0
20250106,173100,145036790,11320,11320,11320,11320,0
20250106,173000,145036790,11320,11320,11320,11320,0
20250106,172900,145036790,11320,11320,11320,11320,0
20250106,172800,145036790,11320,11320,11320,11320,0
20250106,172700,145036790,11320,11320,11320,11320,0
20250106,172600,145036790,11320,11320,11320,11320,0
20250106,172500,145036790,11320,11320,11320,11320,0
20250106,172400,145036790,11320,11320,11320,11320,0
20250106,172300,145036790,11320,11320,11320,11320,0
20250106,172200,145036790,11320,11320,11320,11320,0
20250106,172100,145036790,11320,11320,11320,11320,0
20250106,172000,145036790,11320,11320,11320,11320,0
20250106,171900,145036790,11320,11320,11320,11320,0
20250106,171800,145036790,11320,11320,11320,11320,0
20250106,171700,145036790,11320,11320,11320,11320,0
20250106,171600,145036790,11320,11320,11320,11320,0
20250106,171500,145036790,11320,11320,11320,11320,0
20250106,171400,145036790,11320,11320,11320,11320,0
20250106,171300,145036790,11320,11320,11320,11320,0
20250106,171200,145036790,11320,11320,11320,11320,0
20250106,171100,145036790,11320,11320,11320,11320,0
20250106,171000,145036790,11320,11320,11320,11320,0
20250106,170900,145036790,11320,11320,11320,11320,67
20250106,170800,145036790,11320,11320,11320,11320,0
20250106,170700,145036790,11320,11320,11320,11320,0
20250106,170600,145036790,11320,11320,11320,11320,0
20250106,170500,145036790,11320,11320,11320,11320,0
20250106,170400,145036790,11320,11320,11320,11320,0
20250106,170300,145036790,11320,11320,11320,11320,0
20250106,170200,145036790,11320,11320,11320,11320,0
20250106,170100,145036790,11320,11320,11320,11320,0
20250106,170000,145036790,11320,11320,11320,11320,0
20250106,165900,145036790,11320,11320,11320,11320,0
20250106,165800,145036790,11320,11320,11320,11320,0
20250106,165700,145036790,11320,11320,11320,11320,0
20250106,165600,145036790,11320,11320,11320,11320,0
20250106,165500,145036790,11320,11320,11320,11320,0
20250106,165400,145036790,11320,11320,11320,11320,0
20250106,165300,145036790,11320,11320,11320,11320,0
20250106,165200,145036790,11320,11320,11320,11320,0
20250106,165100,145036790,11320,11320,11320,11320,0
20250106,165000,145036790,11320,11320,11320,11320,0
20250106,164900,145036790,11320,11320,11320,11320,0
20250106,164800,145036790,11320,11320,11320,11320,0
20250106,164700,145036790,11320,11320,11320,11320,0
20250106,164600,145036790,11320,11320,11320,11320,0
20250106,164500,145036790,11320,11320,11320,11320,0
20250106,164400,145036790,11320,11320,11320,11320,0
20250106,164300,145036790,11320,11320,11320,11320,0
20250106,164200,145036790,11320,11320,11320,11320,0
20250106,164100,145036790,11320,11320,11320,11320,0
20250106,164000,145036790,11320,11320,11320,11320,0
20250106,163900,145036790,11320,11320,11320,11320,67
20250106,163800,145036790,11320,11320,11320,11320,0
20250106,163700,145036790,11320,11320,11320,11320,0
20250106,163600,145036790,11320,11320,11320,11320,0
20250106,163500,145036790,11320,11320,11320,11320,0
20250106,163400,145036790,11320,11320,11320,11320,0
20250106,163300,145036790,11320,11320,11320,11320,0
20250106,163200,145036790,11320,11320,11320,11320,0
20250106,163100,145036790,11320,11320,11320,11320,0
20250106,163000,145036790,11320,11320,11320,11320,0
20250106,162900,145036790,11320,11320,11320,11320,0
20250106,162800,145036790,11320,11320,11320,11320,0
20250106,162700,145036790,11320,11320,11320,11320,0
20250106,162600,145036790,11320,11320,11320,11320,0
20250106,162500,145036790,11320,11320,11320,11320,0
20250106,162400,145036790,11320,11320,11320,11320,0
20250106,162300,145036790,11320,11320,11320,11320,0
20250106,162200,145036790,11320,11320,11320,11320,0
20250106,162100,145036790,11320,11320,11320,11320,0
20250106,162000,145036790,11320,11320,11320,11320,0
20250106,161900,145036790,11320,11320,11320,11320,0
20250106,161800,145036790,11320,11320,11320,11320,0
20250106,161700,145036790,11320,11320,11320,11320,0
20250106,161600,145036790,11320,11320,11320,11320,0
20250106,161500,145036790,11320,11320,11320,11320,0
20250106,161400,145036790,11320,11320,11320,11320,0
20250106,161300,145036790,11320,11320,11320,11320,0
20250106,161200,145036790,11320,11320,11320,11320,0
20250106,161100,145036790,11320,11320,11320,11320,0
20250106,161000,145036790,11320,11320,11320,11320,0
20250106,160900,145036790,11320,11320,11320,11320,67
20250106,160800,145036790,11320,11320,11320,11320,0
20250106,160700,145036790,11320,11320,11320,11320,0
20250106,160600,145036790,11320,11320,11320,11320,0
20250106,160500,145036790,11320,11320,11320,11320,0
20250106,160400,145036790,11320,11320,11320,11320,0
20250106,160300,145036790,11320,11320,11320,11320,0
20250106,160200,145036790,11320,11320,11320,11320,0
20250106,160100,145036790,11320,11320,11320,11320,0
20250106,160000,145036790,11320,11320,11320,11320,0
20250106,155900,145036790,11320,11320,11320,11320,0
20250106,155800,145036790,11320,11320,11320,11320,0
20250106,155700,145036790,11320,11320,11320,11320,0
20250106,155600,145036790,11320,11320,11320,11320,0
20250106,155500,145036790,11320,11320,11320,11320,0
20250106,155400,145036790,11320,11320,11320,11320,0
20250106,155300,145036790,11320,11320,11320,11320,0
20250106,155200,145036790,11320,11320,11320,11320,0
20250106,155100,145036790,11320,11320,11320,11320,0
20250106,155000,145036790,11320,11320,11320,11320,0
20250106,154900,145036790,11320,11320,11320,11320,0
20250106,154800,145036790,11320,11320,11320,11320,0
20250106,154700,145036790,11320,11320,11320,11320,0
20250106,154600,145036790,11320,11320,11320,11320,0
20250106,154500,145036790,11320,11320,11320,11320,0
20250106,154400,145036790,11320,11320,11320,11320,0
20250106,154300,145036790,11320,11320,11320,11320,0
20250106,154200,145036790,11320,11320,11320,11320,0
20250106,154100,145036790,11320,11320,11320,11320,0
20250106,154000,145036790,11320,11320,11320,11320,0
20250106,153900,145036790,11320,11320,11320,11320,67
20250106,153800,145036790,11320,11320,11320,11320,0
20250106,153700,145036790,11320,11320,11320,11320,0
20250106,153600,145036790,11320,11320,11320,11320,0
20250106,153500,145036790,11320,11320,11320,11320,0
20250106,153400,145036790,11320,11320,11320,11320,0
20250106,153300,145036790,11320,11320,11320,11320,0
20250106,153200,145036790,11320,11320,11320,11320,0
20250106,153100,145036790,11320,11320,11320,11320,0
20250106,153000,145036790,11320,11320,11320,11320,67
20250106,152900,144278350,11310,11310,11310,11310,0
20250106,152800,144278350,11310,11310,11310,11310,0
20250106,152700,144278350,11310,11310,11310,11310,0
20250106,152600,144278350,11310,11310,11310,11310,0
20250106,152500,144278350,11310,11310,11310,11310,0
20250106,152400,144278350,11310,11310,11310,11310,0
20250106,152300,144278350,11310,11310,11310,11310,0
20250106,152200,144278350,11310,11310,11310,11310,0
20250106,152100,144278350,11310,11310,11310,11310,0
20250106,152000,144278350,11310,11310,11310,11310,0
20250106,151900,144278350,11310,11310,11310,11310,17
20250106,151800,144086080,11310,11310,11310,11310,27
20250106,151700,143780710,11310,11310,11310,11310,12
20250106,151600,143644990,11310,11310,11310,11310,0
20250106,151500,143644990,11310,11310,11310,11310,12
20250106,151400,143509270,11310,11310,11310,11310,17
20250106,151300,143317000,11310,11310,11310,11310,13
20250106,151200,143169970,11310,11310,11310,11310,0
20250106,151100,143169970,11310,11310,11310,11310,17
20250106,151000,142977700,11310,11310,11310,11310,0
20250106,150900,142977700,11310,11310,11310,11310,0
20250106,150800,142977700,11310,11310,11310,11310,0
20250106,150700,142977700,11310,11310,11310,11310,0
20250106,150600,142977700,11310,11310,11310,11310,7
20250106,150500,142898530,11310,11310,11310,11310,0
20250106,150400,142898530,11310,11310,11310,11310,78
20250106,150300,142016350,11320,11320,11320,11320,0
20250106,150200,142016350,11320,11320,11320,11320,11
20250106,150100,141891830,11350,11350,11350,11350,0
20250106,150000,141891830,11350,11350,11350,11350,0
20250106,145900,141891830,11350,11350,11350,11350,0
20250106,145800,141891830,11350,11350,11350,11350,0
20250106,145700,141891830,11350,11350,11350,11350,0
20250106,145600,141891830,11350,11350,11350,11350,0
20250106,145500,141891830,11350,11350,11350,11350,0
20250106,145400,141891830,11350,11350,11350,11350,0
20250106,145300,141891830,11350,11350,11350,11350,0
20250106,145200,141891830,11350,11350,11350,11350,0
20250106,145100,141891830,11350,11350,11350,11350,0
20250106,145000,141891830,11350,11350,11350,11350,0
20250106,144900,141891830,11350,11340,11350,11340,86
20250106,144800,140915780,11330,11310,11330,11310,184
20250106,144700,138831100,11330,11330,11330,11330,0
20250106,144600,138831100,11330,11330,11330,11330,0
20250106,144500,138831100,11330,11310,11330,11310,534
20250106,144400,132783820,11310,11310,11310,11310,11
20250106,144300,132659410,11330,11330,11330,11330,200
20250106,144200,130393410,11330,11330,11330,11330,11
20250106,144100,130268780,11410,11410,11410,11410,0
20250106,144000,130268780,11410,11410,11410,11410,0
20250106,143900,130268780,11410,11410,11410,11410,0
20250106,143800,130268780,11410,11410,11410,11410,0
20250106,143700,130268780,11410,11410,11410,11410,0
20250106,143600,130268780,11410,11410,11410,11410,0
20250106,143500,130268780,11410,11410,11410,11410,0
20250106,143400,130268780,11410,11410,11410,11410,0
20250106,143300,130268780,11410,11410,11410,11410,0
20250106,143200,130268780,11410,11410,11410,11410,0
20250106,143100,130268780,11410,11410,11410,11410,0
20250106,143000,130268780,11410,11410,11410,11410,0
20250106,142900,130268780,11410,11410,11410,11410,0
20250106,142800,130268780,11410,11410,11410,11410,0
20250106,142700,130268780,11410,11410,11410,11410,0
20250106,142600,130268780,11410,11410,11410,11410,0
20250106,142500,130268780,11410,11410,11410,11410,0
20250106,142400,130268780,11410,11410,11410,11410,0
20250106,142300,130268780,11410,11410,11410,11410,0
20250106,142200,130268780,11410,11410,11410,11410,0
20250106,142100,130268780,11410,11410,11410,11410,0
20250106,142000,130268780,11410,11410,11410,11410,0
20250106,141900,130268780,11410,11410,11410,11410,0
20250106,141800,130268780,11410,11410,11410,11410,0
20250106,141700,130268780,11410,11410,11410,11410,0
20250106,141600,130268780,11410,11410,11410,11410,0
20250106,141500,130268780,11410,11410,11410,11410,0
20250106,141400,130268780,11410,11410,11410,11410,0
20250106,141300,130268780,11410,11410,11410,11410,0
20250106,141200,130268780,11410,11410,11410,11410,0
20250106,141100,130268780,11410,11410,11410,11410,0
20250106,141000,130268780,11410,11410,11410,11410,0
20250106,140900,130268780,11410,11410,11410,11410,0
20250106,140800,130268780,11410,11410,11410,11410,0
20250106,140700,130268780,11410,11410,11410,11410,0
20250106,140600,130268780,11410,11410,11410,11410,0
20250106,140500,130268780,11410,11410,11410,11410,0
20250106,140400,130268780,11410,11410,11410,11410,0
20250106,140300,130268780,11410,11410,11410,11410,0
20250106,140200,130268780,11410,11410,11410,11410,0
20250106,140100,130268780,11410,11410,11410,11410,0
20250106,140000,130268780,11410,11410,11410,11410,0
20250106,135900,130268780,11410,11410,11410,11410,0
20250106,135800,130268780,11410,11410,11410,11410,0
20250106,135700,130268780,11410,11410,11410,11410,0
20250106,135600,130268780,11410,11410,11410,11410,0
20250106,135500,130268780,11410,11410,11410,11410,0
20250106,135400,130268780,11410,11410,11410,11410,0
20250106,135300,130268780,11410,11410,11410,11410,0
20250106,135200,130268780,11410,11410,11410,11410,0
20250106,135100,130268780,11410,11410,11410,11410,0
20250106,135000,130268780,11410,11410,11410,11410,0
20250106,134900,130268780,11410,11410,11410,11410,0
20250106,134800,130268780,11410,11410,11410,11410,0
20250106,134700,130268780,11410,11410,11410,11410,0
20250106,134600,130268780,11410,11410,11410,11410,0
20250106,134500,130268780,11410,11460,11460,11410,196
20250106,134400,128032260,11410,11400,11450,11400,432
20250106,134300,123101620,11380,11320,11380,11320,553
20250106,134200,116826470,11270,11270,11270,11270,0
20250106,134100,116826470,11270,11270,11270,11270,0
20250106,134000,116826470,11270,11270,11270,11270,0
20250106,133900,116826470,11270,11270,11270,11270,0
20250106,133800,116826470,11270,11270,11270,11270,58
20250106,133700,116172810,11300,11300,11300,11300,0
20250106,133600,116172810,11300,11300,11300,11300,0
20250106,133500,116172810,11300,11300,11300,11300,0
20250106,133400,116172810,11300,11300,11300,11300,0
20250106,133300,116172810,11300,11300,11300,11300,0
20250106,133200,116172810,11300,11300,11300,11300,0
20250106,133100,116172810,11300,11300,11300,11300,24
20250106,133000,115901610,11300,11300,11300,11300,0
20250106,132900,115901610,11300,11300,11300,11300,0
20250106,132800,115901610,11300,11300,11300,11300,0
20250106,132700,115901610,11300,11300,11300,11300,0
20250106,132600,115901610,11300,11300,11300,11300,0
20250106,132500,115901610,11300,11300,11300,11300,0
20250106,132400,115901610,11300,11300,11300,11300,0
20250106,132300,115901610,11300,11300,11300,11300,0
20250106,132200,115901610,11300,11300,11300,11300,0
20250106,132100,115901610,11300,11300,11300,11300,0
20250106,132000,115901610,11300,11300,11300,11300,0
20250106,131900,115901610,11300,11300,11300,11300,0
20250106,131800,115901610,11300,11300,11300,11300,0
20250106,131700,115901610,11300,11300,11300,11300,0
20250106,131600,115901610,11300,11300,11300,11300,0
20250106,131500,115901610,11300,11300,11300,11300,0
20250106,131400,115901610,11300,11300,11300,11300,9
20250106,131300,115799910,11310,11310,11310,11310,0
20250106,131200,115799910,11310,11310,11310,11310,0
20250106,131100,115799910,11310,11310,11310,11310,0
20250106,131000,115799910,11310,11310,11310,11310,0
20250106,130900,115799910,11310,11310,11310,11310,0
20250106,130800,115799910,11310,11310,11310,11310,0
20250106,130700,115799910,11310,11310,11310,11310,0
20250106,130600,115799910,11310,11310,11310,11310,0
20250106,130500,115799910,11310,11310,11310,11310,0
20250106,130400,115799910,11310,11310,11310,11310,0
20250106,130300,115799910,11310,11310,11310,11310,0
20250106,130200,115799910,11310,11310,11310,11310,55
20250106,130100,115177860,11310,11310,11310,11310,3
20250106,130000,115143930,11270,11270,11270,11270,0
20250106,125900,115143930,11270,11270,11270,11270,0
20250106,125800,115143930,11270,11270,11270,11270,0
20250106,125700,115143930,11270,11270,11270,11270,57
20250106,125600,114501540,11300,11300,11300,11300,0
20250106,125500,114501540,11300,11300,11300,11300,0
20250106,125400,114501540,11300,11300,11300,11300,0
20250106,125300,114501540,11300,11300,11300,11300,0
20250106,125200,114501540,11300,11300,11300,11300,0
20250106,125100,114501540,11300,11300,11300,11300,0
20250106,125000,114501540,11300,11300,11300,11300,0
20250106,124900,114501540,11300,11300,11300,11300,0
20250106,124800,114501540,11300,11300,11300,11300,0
20250106,124700,114501540,11300,11300,11300,11300,0
20250106,124600,114501540,11300,11300,11300,11300,0
20250106,124500,114501540,11300,11300,11300,11300,0
20250106,124400,114501540,11300,11300,11300,11300,0
20250106,124300,114501540,11300,11300,11300,11300,0
20250106,124200,114501540,11300,11300,11300,11300,0
20250106,124100,114501540,11300,11300,11300,11300,0
20250106,124000,114501540,11300,11300,11300,11300,6
20250106,123900,114433740,11300,11300,11300,11300,46
20250106,123800,113913940,11300,11300,11300,11300,50
20250106,123700,113348940,11300,11300,11300,11300,0
20250106,123600,113348940,11300,11300,11300,11300,1
20250106,123500,113337640,11260,11260,11260,11260,0
20250106,123400,113337640,11260,11260,11260,11260,0
20250106,123300,113337640,11260,11260,11260,11260,0
20250106,123200,113337640,11260,11260,11260,11260,69
20250106,123100,112560700,11290,11290,11290,11290,0
20250106,123000,112560700,11290,11290,11290,11290,0
20250106,122900,112560700,11290,11290,11290,11290,0
20250106,122800,112560700,11290,11290,11290,11290,0
20250106,122700,112560700,11290,11290,11290,11290,0
20250106,122600,112560700,11290,11290,11290,11290,0
20250106,122500,112560700,11290,11290,11290,11290,0
20250106,122400,112560700,11290,11290,11290,11290,0
20250106,122300,112560700,11290,11290,11290,11290,0
20250106,122200,112560700,11290,11290,11290,11290,0
20250106,122100,112560700,11290,11290,11290,11290,0
20250106,122000,112560700,11290,11290,11290,11290,0
20250106,121900,112560700,11290,11290,11290,11290,0
20250106,121800,112560700,11290,11290,11290,11290,0
20250106,121700,112560700,11290,11290,11290,11290,0
20250106,121600,112560700,11290,11290,11290,11290,286
20250106,121500,109331760,11290,11320,11320,11290,967
20250106,121400,98385520,11320,11320,11320,11320,0
20250106,121300,98385520,11320,11320,11320,11320,44
20250106,121200,97887440,11330,11330,11330,11330,0
20250106,121100,97887440,11330,11330,11330,11330,0
20250106,121000,97887440,11330,11330,11330,11330,0
20250106,120900,97887440,11330,11330,11330,11330,0
20250106,120800,97887440,11330,11330,11330,11330,0
20250106,120700,97887440,11330,11330,11330,11330,0
20250106,120600,97887440,11330,11330,11330,11330,0
20250106,120500,97887440,11330,11330,11330,11330,0
20250106,120400,97887440,11330,11330,11330,11330,0
20250106,120300,97887440,11330,11330,11330,11330,0
20250106,120200,97887440,11330,11330,11330,11330,0
20250106,120100,97887440,11330,11330,11330,11330,2
20250106,120000,97864780,11350,11350,11350,11350,1
20250106,115900,97853430,11330,11330,11330,11330,460
20250106,115800,92641630,11350,11350,11350,11350,0
20250106,115700,92641630,11350,11350,11350,11350,0
20250106,115600,92641630,11350,11350,11350,11350,0
20250106,115500,92641630,11350,11350,11350,11350,0
20250106,115400,92641630,11350,11350,11350,11350,0
20250106,115300,92641630,11350,11350,11350,11350,27
20250106,115200,92335180,11350,11350,11350,11350,6
20250106,115100,92267080,11340,11340,11340,11340,0
20250106,115000,92267080,11340,11340,11340,11340,0
20250106,114900,92267080,11340,11340,11340,11340,0
20250106,114800,92267080,11340,11340,11340,11340,0
20250106,114700,92267080,11340,11350,11350,11330,326
20250106,114600,88570910,11350,11340,11350,11340,5
20250106,114500,88514180,11360,11360,11360,11360,4
20250106,114400,88468740,11350,11350,11350,11350,0
20250106,114300,88468740,11350,11350,11350,11350,0
20250106,114200,88468740,11350,11350,11350,11350,0
20250106,114100,88468740,11350,11350,11350,11350,0
20250106,114000,88468740,11350,11350,11350,11350,0
20250106,113900,88468740,11350,11350,11350,11350,0
20250106,113800,88468740,11350,11350,11350,11350,0
20250106,113700,88468740,11350,11350,11350,11350,0
20250106,113600,88468740,11350,11350,11350,11350,0
20250106,113500,88468740,11350,11350,11350,11350,0
20250106,113400,88468740,11350,11350,11350,11350,0
20250106,113300,88468740,11350,11350,11350,11350,0
20250106,113200,88468740,11350,11350,11350,11350,0
20250106,113100,88468740,11350,11350,11350,11350,0
20250106,113000,88468740,11350,11350,11350,11350,0
20250106,112900,88468740,11350,11350,11350,11350,0
20250106,112800,88468740,11350,11350,11350,11350,0
20250106,112700,88468740,11350,11350,11350,11350,0
20250106,112600,88468740,11350,11350,11350,11350,0
20250106,112500,88468740,11350,11350,11350,11350,0
20250106,112400,88468740,11350,11350,11350,11350,0
20250106,112300,88468740,11350,11350,11350,11350,400
20250106,112200,83928740,11350,11350,11350,11350,8
20250106,112100,83837940,11320,11320,11320,11320,0
20250106,112000,83837940,11320,11320,11320,11320,0
20250106,111900,83837940,11320,11320,11320,11320,0
20250106,111800,83837940,11320,11320,11320,11320,0
20250106,111700,83837940,11320,11320,11320,11320,0
20250106,111600,83837940,11320,11320,11320,11320,0
20250106,111500,83837940,11320,11320,11320,11320,0
20250106,111400,83837940,11320,11320,11320,11320,0
20250106,111300,83837940,11320,11320,11320,11320,0
20250106,111200,83837940,11320,11320,11320,11320,0
20250106,111100,83837940,11320,11320,11320,11320,0
20250106,111000,83837940,11320,11320,11320,11320,0
20250106,110900,83837940,11320,11320,11320,11320,0
20250106,110800,83837940,11320,11320,11320,11320,0
20250106,110700,83837940,11320,11320,11320,11320,0
20250106,110600,83837940,11320,11320,11320,11320,0
20250106,110500,83837940,11320,11320,11320,11320,0
20250106,110400,83837940,11320,11320,11320,11320,230
20250106,110300,81234340,11320,11340,11340,11320,1570
20250106,110200,63454630,11370,11370,11370,11370,0
20250106,110100,63454630,11370,11370,11370,11370,0
20250106,110000,63454630,11370,11370,11370,11370,0
20250106,105900,63454630,11370,11370,11370,11370,0
20250106,105800,63454630,11370,11370,11370,11370,0
20250106,105700,63454630,11370,11370,11370,11370,0
20250106,105600,63454630,11370,11370,11370,11370,0
20250106,105500,63454630,11370,11370,11370,11370,0
20250106,105400,63454630,11370,11370,11370,11370,0
20250106,105300,63454630,11370,11370,11370,11370,0
20250106,105200,63454630,11370,11370,11370,11370,0
20250106,105100,63454630,11370,11370,11370,11370,0
20250106,105000,63454630,11370,11370,11370,11370,0
20250106,104900,63454630,11370,11370,11370,11370,218
20250106,104800,60975970,11350,11350,11350,11350,0
20250106,104700,60975970,11350,11350,11350,11350,0
20250106,104600,60975970,11350,11350,11350,11350,0
20250106,104500,60975970,11350,11350,11350,11350,0
20250106,104400,60975970,11350,11350,11350,11350,407
20250106,104300,56356520,11390,11390,11390,11390,0
20250106,104200,56356520,11390,11390,11390,11390,15
20250106,104100,56185670,11390,11390,11390,11390,37
20250106,104000,55764240,11390,11390,11390,11390,0
20250106,103900,55764240,11390,11390,11390,11390,0
20250106,103800,55764240,11390,11400,11400,11390,53
20250106,103700,55160540,11410,11420,11420,11410,12
20250106,103600,55023510,11420,11420,11420,11420,0
20250106,103500,55023510,11420,11420,11420,11420,0
20250106,103400,55023510,11420,11420,11420,11420,0
20250106,103300,55023510,11420,11420,11420,11420,0
20250106,103200,55023510,11420,11470,11470,11420,1012
20250106,103100,43459220,11470,11390,11470,11390,423
20250106,103000,38630790,11390,11390,11390,11390,0
20250106,102900,38630790,11390,11390,11390,11390,0
20250106,102800,38630790,11390,11390,11390,11390,13
20250106,102700,38482720,11390,11390,11390,11390,1
20250106,102600,38471330,11340,11340,11340,11340,57
20250106,102500,37824950,11340,11340,11340,11340,0
20250106,102400,37824950,11340,11340,11340,11340,0
20250106,102300,37824950,11340,11340,11340,11340,0
20250106,102200,37824950,11340,11340,11340,11340,0
20250106,102100,37824950,11340,11340,11340,11340,0
20250106,102000,37824950,11340,11340,11340,11340,48
20250106,101900,37280630,11340,11340,11340,11340,0
20250106,101800,37280630,11340,11340,11340,11340,0
20250106,101700,37280630,11340,11340,11340,11340,0
20250106,101600,37280630,11340,11340,11340,11340,0
20250106,101500,37280630,11340,11360,11360,11340,48
20250106,101400,36736290,11370,11370,11370,11370,0
20250106,101300,36736290,11370,11370,11370,11370,0
20250106,101200,36736290,11370,11370,11370,11370,0
20250106,101100,36736290,11370,11370,11370,11370,0
20250106,101000,36736290,11370,11370,11370,11370,0
20250106,100900,36736290,11370,11370,11370,11370,0
20250106,100800,36736290,11370,11370,11370,11370,0
20250106,100700,36736290,11370,11370,11370,11370,3
20250106,100600,36702180,11420,11420,11420,11420,1
20250106,100500,36690760,11350,11350,11350,11350,0
20250106,100400,36690760,11350,11350,11350,11350,0
20250106,100300,36690760,11350,11350,11350,11350,0
20250106,100200,36690760,11350,11350,11350,11350,0
20250106,100100,36690760,11350,11350,11350,11350,0
20250106,100000,36690760,11350,11350,11350,11350,0
20250106,095900,36690760,11350,11350,11350,11350,0
20250106,095800,36690760,11350,11350,11350,11350,275
20250106,095700,33569510,11370,11370,11370,11370,1
20250106,095600,33558140,11390,11390,11390,11390,0
20250106,095500,33558140,11390,11390,11390,11390,0
20250106,095400,33558140,11390,11390,11390,11390,0
20250106,095300,33558140,11390,11390,11390,11390,225
20250106,095200,30995390,11380,11380,11380,11380,0
20250106,095100,30995390,11380,11380,11380,11380,209
20250106,095000,28616970,11360,11360,11360,11360,59
20250106,094900,27946730,11340,11350,11350,11340,388
20250106,094800,23546800,11390,11390,11390,11390,1
20250106,094700,23535410,11410,11410,11410,11410,360
20250106,094600,19427810,11410,11410,11410,11410,178
20250106,094500,17396830,11380,11380,11380,11380,58
20250106,094400,16736790,11380,11380,11380,11380,1
20250106,094300,16725410,11380,11380,11380,11380,0
20250106,094200,16725410,11380,11380,11380,11380,0
20250106,094100,16725410,11380,11380,11380,11380,1
20250106,094000,16714030,11360,11360,11360,11360,0
20250106,093900,16714030,11360,11360,11360,11360,0
20250106,093800,16714030,11360,11360,11360,11360,235
20250106,093700,14044430,11380,11490,11490,11380,364
20250106,093600,9877390,11450,11320,11450,11320,267
20250106,093500,6833320,11320,11330,11330,11320,244
20250106,093400,4068810,11370,11370,11370,11370,10
20250106,093300,3955110,11360,11360,11360,11360,0
20250106,093200,3955110,11360,11360,11360,11360,0
20250106,093100,3955110,11360,11360,11360,11360,30
20250106,093000,3614310,11360,11360,11360,11360,32
20250106,092900,3250790,11370,11370,11370,11370,0
20250106,092800,3250790,11370,11370,11370,11370,0
20250106,092700,3250790,11370,11370,11370,11370,0
20250106,092600,3250790,11370,11370,11370,11370,0
20250106,092500,3250790,11370,11370,11370,11370,0
20250106,092400,3250790,11370,11370,11370,11370,0
20250106,092300,3250790,11370,11370,11370,11370,1
20250106,092200,3239420,11370,11370,11370,11370,0
20250106,092100,3239420,11370,11370,11370,11370,0
20250106,092000,3239420,11370,11370,11370,11370,0
20250106,091900,3239420,11370,11370,11370,11370,0
20250106,091800,3239420,11370,11370,11370,11370,0
20250106,091700,3239420,11370,11370,11370,11370,0
20250106,091600,3239420,11370,11370,11370,11370,0
20250106,091500,3239420,11370,11370,11370,11370,0
20250106,091400,3239420,11370,11370,11370,11370,0
20250106,091300,3239420,11370,11370,11370,11370,0
20250106,091200,3239420,11370,11370,11370,11370,0
20250106,091100,3239420,11370,11370,11370,11370,0
20250106,091000,3239420,11370,11370,11370,11370,0
20250106,090900,3239420,11370,11370,11370,11370,244
20250106,090800,465140,11390,11380,11390,11380,20
20250106,090700,237440,11440,11440,11440,11440,0
20250106,090600,237440,11440,11440,11440,11440,0
20250106,090500,237440,11440,11440,11440,11440,0
20250106,090400,237440,11440,11440,11440,11440,0
20250106,090300,237440,11440,11440,11440,11440,0
20250106,090200,237440,11440,11440,11440,11440,0
20250106,090100,237440,11440,11440,11440,11440,1
20250106,090000,226000,11300,11300,11300,11300,20