KissMeData/094840/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200600,594408030,6950,6950,6950,6950,4414
20250109,200500,594408030,6950,6950,6950,6950,0
20250109,200400,594408030,6950,6950,6950,6950,0
20250109,200300,594408030,6950,6950,6950,6950,0
20250109,200200,594408030,6950,6950,6950,6950,0
20250109,200100,594408030,6950,6950,6950,6950,0
20250109,200000,594408030,6950,6950,6950,6950,0
20250109,195900,594408030,6950,6950,6950,6950,0
20250109,195800,594408030,6950,6950,6950,6950,0
20250109,195700,594408030,6950,6950,6950,6950,0
20250109,195600,594408030,6950,6950,6950,6950,0
20250109,195500,594408030,6950,6950,6950,6950,0
20250109,195400,594408030,6950,6950,6950,6950,0
20250109,195300,594408030,6950,6950,6950,6950,0
20250109,195200,594408030,6950,6950,6950,6950,0
20250109,195100,594408030,6950,6950,6950,6950,0
20250109,195000,594408030,6950,6950,6950,6950,0
20250109,194900,594408030,6950,6950,6950,6950,0
20250109,194800,594408030,6950,6950,6950,6950,0
20250109,194700,594408030,6950,6950,6950,6950,0
20250109,194600,594408030,6950,6950,6950,6950,0
20250109,194500,594408030,6950,6950,6950,6950,0
20250109,194400,594408030,6950,6950,6950,6950,0
20250109,194300,594408030,6950,6950,6950,6950,0
20250109,194200,594408030,6950,6950,6950,6950,0
20250109,194100,594408030,6950,6950,6950,6950,0
20250109,194000,594408030,6950,6950,6950,6950,0
20250109,193900,594408030,6950,6950,6950,6950,0
20250109,193800,594408030,6950,6950,6950,6950,0
20250109,193700,594408030,6950,6950,6950,6950,0
20250109,193600,594408030,6950,6950,6950,6950,4414
20250109,193500,594408030,6950,6950,6950,6950,0
20250109,193400,594408030,6950,6950,6950,6950,0
20250109,193300,594408030,6950,6950,6950,6950,0
20250109,193200,594408030,6950,6950,6950,6950,0
20250109,193100,594408030,6950,6950,6950,6950,0
20250109,193000,594408030,6950,6950,6950,6950,0
20250109,192900,594408030,6950,6950,6950,6950,0
20250109,192800,594408030,6950,6950,6950,6950,0
20250109,192700,594408030,6950,6950,6950,6950,0
20250109,192600,594408030,6950,6950,6950,6950,0
20250109,192500,594408030,6950,6950,6950,6950,0
20250109,192400,594408030,6950,6950,6950,6950,0
20250109,192300,594408030,6950,6950,6950,6950,0
20250109,192200,594408030,6950,6950,6950,6950,0
20250109,192100,594408030,6950,6950,6950,6950,0
20250109,192000,594408030,6950,6950,6950,6950,0
20250109,191900,594408030,6950,6950,6950,6950,0
20250109,191800,594408030,6950,6950,6950,6950,0
20250109,191700,594408030,6950,6950,6950,6950,0
20250109,191600,594408030,6950,6950,6950,6950,0
20250109,191500,594408030,6950,6950,6950,6950,0
20250109,191400,594408030,6950,6950,6950,6950,0
20250109,191300,594408030,6950,6950,6950,6950,0
20250109,191200,594408030,6950,6950,6950,6950,0
20250109,191100,594408030,6950,6950,6950,6950,0
20250109,191000,594408030,6950,6950,6950,6950,0
20250109,190900,594408030,6950,6950,6950,6950,0
20250109,190800,594408030,6950,6950,6950,6950,0
20250109,190700,594408030,6950,6950,6950,6950,0
20250109,190600,594408030,6950,6950,6950,6950,4414
20250109,190500,594408030,6950,6950,6950,6950,0
20250109,190400,594408030,6950,6950,6950,6950,0
20250109,190300,594408030,6950,6950,6950,6950,0
20250109,190200,594408030,6950,6950,6950,6950,0
20250109,190100,594408030,6950,6950,6950,6950,0
20250109,190000,594408030,6950,6950,6950,6950,0
20250109,185900,594408030,6950,6950,6950,6950,0
20250109,185800,594408030,6950,6950,6950,6950,0
20250109,185700,594408030,6950,6950,6950,6950,0
20250109,185600,594408030,6950,6950,6950,6950,0
20250109,185500,594408030,6950,6950,6950,6950,0
20250109,185400,594408030,6950,6950,6950,6950,0
20250109,185300,594408030,6950,6950,6950,6950,0
20250109,185200,594408030,6950,6950,6950,6950,0
20250109,185100,594408030,6950,6950,6950,6950,0
20250109,185000,594408030,6950,6950,6950,6950,0
20250109,184900,594408030,6950,6950,6950,6950,0
20250109,184800,594408030,6950,6950,6950,6950,0
20250109,184700,594408030,6950,6950,6950,6950,0
20250109,184600,594408030,6950,6950,6950,6950,0
20250109,184500,594408030,6950,6950,6950,6950,0
20250109,184400,594408030,6950,6950,6950,6950,0
20250109,184300,594408030,6950,6950,6950,6950,0
20250109,184200,594408030,6950,6950,6950,6950,0
20250109,184100,594408030,6950,6950,6950,6950,0
20250109,184000,594408030,6950,6950,6950,6950,0
20250109,183900,594408030,6950,6950,6950,6950,0
20250109,183800,594408030,6950,6950,6950,6950,0
20250109,183700,594408030,6950,6950,6950,6950,0
20250109,183600,594408030,6950,6950,6950,6950,4414
20250109,183500,594408030,6950,6950,6950,6950,0
20250109,183400,594408030,6950,6950,6950,6950,0
20250109,183300,594408030,6950,6950,6950,6950,0
20250109,183200,594408030,6950,6950,6950,6950,0
20250109,183100,594408030,6950,6950,6950,6950,0
20250109,183000,594408030,6950,6950,6950,6950,0
20250109,182900,594408030,6950,6950,6950,6950,0
20250109,182800,594408030,6950,6950,6950,6950,0
20250109,182700,594408030,6950,6950,6950,6950,0
20250109,182600,594408030,6950,6950,6950,6950,0
20250109,182500,594408030,6950,6950,6950,6950,0
20250109,182400,594408030,6950,6950,6950,6950,0
20250109,182300,594408030,6950,6950,6950,6950,0
20250109,182200,594408030,6950,6950,6950,6950,0
20250109,182100,594408030,6950,6950,6950,6950,0
20250109,182000,594408030,6950,6950,6950,6950,0
20250109,181900,594408030,6950,6950,6950,6950,0
20250109,181800,594408030,6950,6950,6950,6950,0
20250109,181700,594408030,6950,6950,6950,6950,0
20250109,181600,594408030,6950,6950,6950,6950,0
20250109,181500,594408030,6950,6950,6950,6950,0
20250109,181400,594408030,6950,6950,6950,6950,0
20250109,181300,594408030,6950,6950,6950,6950,0
20250109,181200,594408030,6950,6950,6950,6950,0
20250109,181100,594408030,6950,6950,6950,6950,0
20250109,181000,594408030,6950,6950,6950,6950,0
20250109,180900,594408030,6950,6950,6950,6950,0
20250109,180800,594408030,6950,6950,6950,6950,0
20250109,180700,594408030,6950,6950,6950,6950,0
20250109,180600,594408030,6950,6950,6950,6950,4414
20250109,180500,594408030,6950,6950,6950,6950,0
20250109,180400,594408030,6950,6950,6950,6950,0
20250109,180300,594408030,6950,6950,6950,6950,0
20250109,180200,594408030,6950,6950,6950,6950,0
20250109,180100,594408030,6950,6950,6950,6950,0
20250109,180000,594408030,6950,6950,6950,6950,0
20250109,175900,594408030,6950,6950,6950,6950,0
20250109,175800,594408030,6950,6950,6950,6950,0
20250109,175700,594408030,6950,6950,6950,6950,0
20250109,175600,594408030,6950,6950,6950,6950,0
20250109,175500,594408030,6950,6950,6950,6950,0
20250109,175400,594408030,6950,6950,6950,6950,0
20250109,175300,594408030,6950,6950,6950,6950,0
20250109,175200,594408030,6950,6950,6950,6950,0
20250109,175100,594408030,6950,6950,6950,6950,0
20250109,175000,594408030,6950,6950,6950,6950,0
20250109,174900,594408030,6950,6950,6950,6950,0
20250109,174800,594408030,6950,6950,6950,6950,0
20250109,174700,594408030,6950,6950,6950,6950,0
20250109,174600,594408030,6950,6950,6950,6950,0
20250109,174500,594408030,6950,6950,6950,6950,0
20250109,174400,594408030,6950,6950,6950,6950,0
20250109,174300,594408030,6950,6950,6950,6950,0
20250109,174200,594408030,6950,6950,6950,6950,0
20250109,174100,594408030,6950,6950,6950,6950,0
20250109,174000,594408030,6950,6950,6950,6950,0
20250109,173900,594408030,6950,6950,6950,6950,0
20250109,173800,594408030,6950,6950,6950,6950,0
20250109,173700,594408030,6950,6950,6950,6950,0
20250109,173600,594408030,6950,6950,6950,6950,4414
20250109,173500,594408030,6950,6950,6950,6950,0
20250109,173400,594408030,6950,6950,6950,6950,0
20250109,173300,594408030,6950,6950,6950,6950,0
20250109,173200,594408030,6950,6950,6950,6950,0
20250109,173100,594408030,6950,6950,6950,6950,0
20250109,173000,594408030,6950,6950,6950,6950,0
20250109,172900,594408030,6950,6950,6950,6950,0
20250109,172800,594408030,6950,6950,6950,6950,0
20250109,172700,594408030,6950,6950,6950,6950,0
20250109,172600,594408030,6950,6950,6950,6950,0
20250109,172500,594408030,6950,6950,6950,6950,0
20250109,172400,594408030,6950,6950,6950,6950,0
20250109,172300,594408030,6950,6950,6950,6950,0
20250109,172200,594408030,6950,6950,6950,6950,0
20250109,172100,594408030,6950,6950,6950,6950,0
20250109,172000,594408030,6950,6950,6950,6950,0
20250109,171900,594408030,6950,6950,6950,6950,0
20250109,171800,594408030,6950,6950,6950,6950,0
20250109,171700,594408030,6950,6950,6950,6950,0
20250109,171600,594408030,6950,6950,6950,6950,0
20250109,171500,594408030,6950,6950,6950,6950,0
20250109,171400,594408030,6950,6950,6950,6950,0
20250109,171300,594408030,6950,6950,6950,6950,0
20250109,171200,594408030,6950,6950,6950,6950,0
20250109,171100,594408030,6950,6950,6950,6950,0
20250109,171000,594408030,6950,6950,6950,6950,0
20250109,170900,594408030,6950,6950,6950,6950,0
20250109,170800,594408030,6950,6950,6950,6950,0
20250109,170700,594408030,6950,6950,6950,6950,0
20250109,170600,594408030,6950,6950,6950,6950,4414
20250109,170500,594408030,6950,6950,6950,6950,0
20250109,170400,594408030,6950,6950,6950,6950,0
20250109,170300,594408030,6950,6950,6950,6950,0
20250109,170200,594408030,6950,6950,6950,6950,0
20250109,170100,594408030,6950,6950,6950,6950,0
20250109,170000,594408030,6950,6950,6950,6950,0
20250109,165900,594408030,6950,6950,6950,6950,0
20250109,165800,594408030,6950,6950,6950,6950,0
20250109,165700,594408030,6950,6950,6950,6950,0
20250109,165600,594408030,6950,6950,6950,6950,0
20250109,165500,594408030,6950,6950,6950,6950,0
20250109,165400,594408030,6950,6950,6950,6950,0
20250109,165300,594408030,6950,6950,6950,6950,0
20250109,165200,594408030,6950,6950,6950,6950,0
20250109,165100,594408030,6950,6950,6950,6950,0
20250109,165000,594408030,6950,6950,6950,6950,0
20250109,164900,594408030,6950,6950,6950,6950,0
20250109,164800,594408030,6950,6950,6950,6950,0
20250109,164700,594408030,6950,6950,6950,6950,0
20250109,164600,594408030,6950,6950,6950,6950,0
20250109,164500,594408030,6950,6950,6950,6950,0
20250109,164400,594408030,6950,6950,6950,6950,0
20250109,164300,594408030,6950,6950,6950,6950,0
20250109,164200,594408030,6950,6950,6950,6950,0
20250109,164100,594408030,6950,6950,6950,6950,0
20250109,164000,594408030,6950,6950,6950,6950,0
20250109,163900,594408030,6950,6950,6950,6950,0
20250109,163800,594408030,6950,6950,6950,6950,0
20250109,163700,594408030,6950,6950,6950,6950,0
20250109,163600,594408030,6950,6950,6950,6950,4414
20250109,163500,594408030,6950,6950,6950,6950,0
20250109,163400,594408030,6950,6950,6950,6950,0
20250109,163300,594408030,6950,6950,6950,6950,0
20250109,163200,594408030,6950,6950,6950,6950,0
20250109,163100,594408030,6950,6950,6950,6950,0
20250109,163000,594408030,6950,6950,6950,6950,0
20250109,162900,594408030,6950,6950,6950,6950,0
20250109,162800,594408030,6950,6950,6950,6950,0
20250109,162700,594408030,6950,6950,6950,6950,0
20250109,162600,594408030,6950,6950,6950,6950,0
20250109,162500,594408030,6950,6950,6950,6950,0
20250109,162400,594408030,6950,6950,6950,6950,0
20250109,162300,594408030,6950,6950,6950,6950,0
20250109,162200,594408030,6950,6950,6950,6950,0
20250109,162100,594408030,6950,6950,6950,6950,0
20250109,162000,594408030,6950,6950,6950,6950,0
20250109,161900,594408030,6950,6950,6950,6950,0
20250109,161800,594408030,6950,6950,6950,6950,0
20250109,161700,594408030,6950,6950,6950,6950,0
20250109,161600,594408030,6950,6950,6950,6950,0
20250109,161500,594408030,6950,6950,6950,6950,0
20250109,161400,594408030,6950,6950,6950,6950,0
20250109,161300,594408030,6950,6950,6950,6950,0
20250109,161200,594408030,6950,6950,6950,6950,0
20250109,161100,594408030,6950,6950,6950,6950,0
20250109,161000,594408030,6950,6950,6950,6950,0
20250109,160900,594408030,6950,6950,6950,6950,0
20250109,160800,594408030,6950,6950,6950,6950,0
20250109,160700,594408030,6950,6950,6950,6950,0
20250109,160600,594408030,6950,6950,6950,6950,4414
20250109,160500,594408030,6950,6950,6950,6950,0
20250109,160400,594408030,6950,6950,6950,6950,0
20250109,160300,594408030,6950,6950,6950,6950,0
20250109,160200,594408030,6950,6950,6950,6950,0
20250109,160100,594408030,6950,6950,6950,6950,0
20250109,160000,594408030,6950,6950,6950,6950,0
20250109,155900,594408030,6950,6950,6950,6950,0
20250109,155800,594408030,6950,6950,6950,6950,0
20250109,155700,594408030,6950,6950,6950,6950,0
20250109,155600,594408030,6950,6950,6950,6950,0
20250109,155500,594408030,6950,6950,6950,6950,0
20250109,155400,594408030,6950,6950,6950,6950,0
20250109,155300,594408030,6950,6950,6950,6950,0
20250109,155200,594408030,6950,6950,6950,6950,0
20250109,155100,594408030,6950,6950,6950,6950,0
20250109,155000,594408030,6950,6950,6950,6950,0
20250109,154900,594408030,6950,6950,6950,6950,0
20250109,154800,594408030,6950,6950,6950,6950,0
20250109,154700,594408030,6950,6950,6950,6950,0
20250109,154600,594408030,6950,6950,6950,6950,0
20250109,154500,594408030,6950,6950,6950,6950,0
20250109,154400,594408030,6950,6950,6950,6950,0
20250109,154300,594408030,6950,6950,6950,6950,0
20250109,154200,594408030,6950,6950,6950,6950,0
20250109,154100,594408030,6950,6950,6950,6950,0
20250109,154000,594408030,6950,6950,6950,6950,0
20250109,153900,594408030,6950,6950,6950,6950,0
20250109,153800,594408030,6950,6950,6950,6950,0
20250109,153700,594408030,6950,6950,6950,6950,0
20250109,153600,594408030,6950,6950,6950,6950,4414
20250109,153500,594408030,6950,6950,6950,6950,0
20250109,153400,594408030,6950,6950,6950,6950,0
20250109,153300,594408030,6950,6950,6950,6950,0
20250109,153200,594408030,6950,6950,6950,6950,0
20250109,153100,594408030,6950,6950,6950,6950,0
20250109,153000,594408030,6950,6950,6950,6950,4414
20250109,152900,563730730,6960,6960,6960,6960,0
20250109,152800,563730730,6960,6960,6960,6960,0
20250109,152700,563730730,6960,6960,6960,6960,0
20250109,152600,563730730,6960,6960,6960,6960,0
20250109,152500,563730730,6960,6960,6960,6960,0
20250109,152400,563730730,6960,6960,6960,6960,0
20250109,152300,563730730,6960,6960,6960,6960,0
20250109,152200,563730730,6960,6960,6960,6960,0
20250109,152100,563730730,6960,6960,6960,6960,0
20250109,152000,563730730,6960,6960,6960,6960,0
20250109,151900,563730730,6960,6950,6960,6950,802
20250109,151800,558153760,6950,6930,6950,6930,255
20250109,151700,556382510,6930,6960,6960,6930,200
20250109,151600,554994790,6950,6950,6950,6950,2
20250109,151500,554980890,6950,6940,6950,6940,193
20250109,151400,553641360,6950,6950,6950,6950,248
20250109,151300,551917760,6960,6960,6960,6960,0
20250109,151200,551917760,6960,6960,6960,6960,8
20250109,151100,551862080,6960,6950,6960,6950,68
20250109,151000,551389320,6950,6960,6960,6950,1049
20250109,150900,544089210,6960,6950,6960,6950,48
20250109,150800,543755530,6950,6950,6950,6950,0
20250109,150700,543755530,6950,6960,6960,6950,710
20250109,150600,538814570,6970,6970,6970,6970,0
20250109,150500,538814570,6970,6970,6970,6940,1162
20250109,150400,530736990,6970,6970,6970,6970,0
20250109,150300,530736990,6970,6970,6970,6970,312
20250109,150200,528562350,6970,6970,6970,6970,0
20250109,150100,528562350,6970,6940,6970,6940,102
20250109,150000,527851440,6970,6970,6970,6970,0
20250109,145900,527851440,6970,6950,6970,6950,806
20250109,145800,522244730,6930,6930,6930,6930,0
20250109,145700,522244730,6930,6930,6930,6930,253
20250109,145600,520491440,6960,6960,6960,6960,0
20250109,145500,520491440,6960,6960,6960,6960,0
20250109,145400,520491440,6960,6960,6960,6960,0
20250109,145300,520491440,6960,6960,6960,6960,0
20250109,145200,520491440,6960,6960,6960,6960,0
20250109,145100,520491440,6960,6950,6960,6930,390
20250109,145000,517784080,6950,6950,6950,6950,0
20250109,144900,517784080,6950,6950,6950,6950,0
20250109,144800,517784080,6950,6950,6950,6950,19
20250109,144700,517652030,6960,6960,6960,6960,0
20250109,144600,517652030,6960,6960,6960,6960,0
20250109,144500,517652030,6960,6960,6960,6960,0
20250109,144400,517652030,6960,6960,6960,6960,200
20250109,144300,516260030,6960,6960,6960,6960,0
20250109,144200,516260030,6960,6960,6960,6960,14
20250109,144100,516162590,6960,6940,6960,6940,431
20250109,144000,513166000,6930,6930,6930,6930,0
20250109,143900,513166000,6930,6930,6930,6930,1
20250109,143800,513159070,6940,6940,6940,6940,140
20250109,143700,512187470,6940,6940,6940,6940,0
20250109,143600,512187470,6940,6940,6940,6940,0
20250109,143500,512187470,6940,6950,6950,6940,312
20250109,143400,510022030,6950,6950,6950,6950,0
20250109,143300,510022030,6950,6950,6950,6950,1
20250109,143200,510015080,6950,6950,6950,6950,600
20250109,143100,505845080,6950,6950,6950,6950,50
20250109,143000,505497580,6950,6950,6950,6950,1
20250109,142900,505490630,6950,6950,6950,6950,32
20250109,142800,505268230,6950,6950,6950,6950,0
20250109,142700,505268230,6950,6950,6950,6950,1
20250109,142600,505261280,6900,6960,6960,6900,2538
20250109,142500,487732130,6960,6940,6960,6940,2502
20250109,142400,470357780,6940,6940,6940,6940,0
20250109,142300,470357780,6940,6930,6940,6930,173
20250109,142200,469158880,6930,6930,6930,6930,0
20250109,142100,469158880,6930,6930,6930,6930,0
20250109,142000,469158880,6930,6930,6930,6930,0
20250109,141900,469158880,6930,6930,6930,6930,1
20250109,141800,469151950,6940,6940,6940,6940,0
20250109,141700,469151950,6940,6940,6940,6940,130
20250109,141600,468249750,6930,6930,6930,6930,20
20250109,141500,468111150,6930,6940,6940,6930,2
20250109,141400,468097280,6930,6930,6930,6930,2
20250109,141300,468083420,6930,6930,6930,6930,75
20250109,141200,467563670,6930,6930,6930,6930,0
20250109,141100,467563670,6930,6930,6930,6930,0
20250109,141000,467563670,6930,6930,6930,6930,0
20250109,140900,467563670,6930,6930,6930,6930,1
20250109,140800,467556740,6920,6920,6920,6920,0
20250109,140700,467556740,6920,6920,6920,6920,12
20250109,140600,467473700,6920,6920,6920,6920,0
20250109,140500,467473700,6920,6930,6930,6920,56
20250109,140400,467085630,6930,6930,6930,6930,0
20250109,140300,467085630,6930,6930,6930,6930,18
20250109,140200,466960890,6920,6920,6920,6920,600
20250109,140100,462808890,6920,6920,6920,6920,0
20250109,140000,462808890,6920,6920,6920,6920,0
20250109,135900,462808890,6920,6920,6920,6920,0
20250109,135800,462808890,6920,6920,6920,6920,145
20250109,135700,461805490,6910,6910,6910,6910,0
20250109,135600,461805490,6910,6910,6910,6910,0
20250109,135500,461805490,6910,6910,6910,6910,57
20250109,135400,461411620,6920,6920,6920,6920,0
20250109,135300,461411620,6920,6920,6920,6920,0
20250109,135200,461411620,6920,6920,6920,6920,0
20250109,135100,461411620,6920,6920,6920,6920,0
20250109,135000,461411620,6920,6920,6920,6920,0
20250109,134900,461411620,6920,6920,6920,6920,12
20250109,134800,461328580,6920,6920,6920,6920,100
20250109,134700,460636580,6930,6930,6930,6930,0
20250109,134600,460636580,6930,6930,6930,6930,0
20250109,134500,460636580,6930,6930,6930,6930,0
20250109,134400,460636580,6930,6930,6930,6930,23
20250109,134300,460477190,6930,6930,6930,6930,0
20250109,134200,460477190,6930,6930,6930,6930,0
20250109,134100,460477190,6930,6930,6930,6930,0
20250109,134000,460477190,6930,6930,6930,6930,0
20250109,133900,460477190,6930,6920,6930,6910,869
20250109,133800,454471350,6920,6920,6920,6920,150
20250109,133700,453433350,6920,6920,6920,6920,0
20250109,133600,453433350,6920,6920,6920,6920,0
20250109,133500,453433350,6920,6920,6920,6920,4
20250109,133400,453405670,6910,6910,6910,6910,3
20250109,133300,453384940,6910,6920,6920,6910,9
20250109,133200,453322740,6920,6920,6920,6920,0
20250109,133100,453322740,6920,6940,6940,6920,80
20250109,133000,452769060,6920,6940,6940,6920,1200
20250109,132900,444453290,6940,6940,6940,6940,22
20250109,132800,444300610,6940,6940,6940,6940,0
20250109,132700,444300610,6940,6940,6940,6940,0
20250109,132600,444300610,6940,6940,6940,6940,17
20250109,132500,444182630,6940,6940,6940,6940,1
20250109,132400,444175690,6930,6930,6930,6930,218
20250109,132300,442664950,6920,6920,6930,6920,22
20250109,132200,442512560,6920,6920,6920,6920,8
20250109,132100,442457200,6930,6920,6930,6920,151
20250109,132000,441411620,6950,6950,6950,6950,0
20250109,131900,441411620,6950,6950,6950,6950,0
20250109,131800,441411620,6950,6940,6950,6940,824
20250109,131700,435692800,6940,6940,6940,6940,0
20250109,131600,435692800,6940,6940,6940,6940,50
20250109,131500,435345800,6940,6910,6940,6910,220
20250109,131400,433823020,6930,6930,6930,6930,0
20250109,131300,433823020,6930,6930,6930,6930,0
20250109,131200,433823020,6930,6930,6930,6930,0
20250109,131100,433823020,6930,6930,6930,6930,0
20250109,131000,433823020,6930,6930,6930,6930,0
20250109,130900,433823020,6930,6930,6930,6930,0
20250109,130800,433823020,6930,6930,6930,6930,0
20250109,130700,433823020,6930,6900,6930,6900,90
20250109,130600,433201990,6920,6920,6920,6920,180
20250109,130500,431956390,6920,6930,6930,6920,21
20250109,130400,431811060,6920,6920,6920,6920,448
20250109,130300,428710900,6920,6920,6920,6920,0
20250109,130200,428710900,6920,6920,6920,6920,0
20250109,130100,428710900,6920,6920,6920,6920,0
20250109,130000,428710900,6920,6920,6920,6920,1
20250109,125900,428703980,6890,6910,6910,6890,1100
20250109,125800,421114070,6920,6920,6920,6920,0
20250109,125700,421114070,6920,6920,6920,6920,0
20250109,125600,421114070,6920,6920,6920,6920,15
20250109,125500,421010270,6920,6920,6920,6920,0
20250109,125400,421010270,6920,6920,6920,6920,0
20250109,125300,421010270,6920,6920,6920,6920,20
20250109,125200,420871870,6920,6920,6920,6920,19
20250109,125100,420740390,6920,6910,6920,6900,77
20250109,125000,420208450,6920,6920,6920,6920,0
20250109,124900,420208450,6920,6920,6920,6920,0
20250109,124800,420208450,6920,6920,6920,6920,43
20250109,124700,419910890,6920,6920,6920,6920,0
20250109,124600,419910890,6920,6920,6920,6920,0
20250109,124500,419910890,6920,6920,6920,6920,0
20250109,124400,419910890,6920,6920,6920,6920,0
20250109,124300,419910890,6920,6940,6940,6920,154
20250109,124200,418845190,6920,6920,6920,6920,328
20250109,124100,416575430,6920,6920,6920,6920,0
20250109,124000,416575430,6920,6920,6920,6920,1
20250109,123900,416568510,6910,6910,6910,6910,23
20250109,123800,416409580,6910,6910,6910,6910,0
20250109,123700,416409580,6910,6910,6910,6910,0
20250109,123600,416409580,6910,6910,6910,6910,1
20250109,123500,416402670,6910,6910,6910,6910,0
20250109,123400,416402670,6910,6910,6910,6910,181
20250109,123300,415151960,6910,6910,6910,6910,73
20250109,123200,414647530,6910,6910,6910,6910,0
20250109,123100,414647530,6910,6910,6910,6910,1
20250109,123000,414640620,6900,6900,6900,6900,128
20250109,122900,413757420,6890,6890,6890,6890,0
20250109,122800,413757420,6890,6890,6890,6890,10
20250109,122700,413688520,6900,6890,6900,6890,3
20250109,122600,413667840,6900,6900,6900,6900,138
20250109,122500,412715640,6910,6910,6910,6910,0
20250109,122400,412715640,6910,6890,6910,6890,12
20250109,122300,412632940,6890,6890,6890,6890,100
20250109,122200,411943940,6910,6910,6910,6910,1
20250109,122100,411937030,6890,6890,6890,6890,0
20250109,122000,411937030,6890,6890,6890,6890,0
20250109,121900,411937030,6890,6890,6890,6890,21
20250109,121800,411792340,6900,6920,6920,6900,33
20250109,121700,411564160,6920,6920,6920,6920,1
20250109,121600,411557240,6910,6910,6910,6910,3
20250109,121500,411536510,6920,6920,6920,6920,1
20250109,121400,411529590,6920,6920,6920,6920,0
20250109,121300,411529590,6920,6920,6920,6920,0
20250109,121200,411529590,6920,6920,6920,6920,0
20250109,121100,411529590,6920,6920,6920,6920,0
20250109,121000,411529590,6920,6920,6920,6920,1
20250109,120900,411522670,6920,6920,6920,6920,0
20250109,120800,411522670,6920,6900,6920,6890,801
20250109,120700,405999140,6920,6920,6920,6920,0
20250109,120600,405999140,6920,6920,6920,6920,0
20250109,120500,405999140,6920,6900,6920,6890,87
20250109,120400,405399670,6920,6920,6920,6920,0
20250109,120300,405399670,6920,6920,6920,6920,0
20250109,120200,405399670,6920,6900,6920,6900,45
20250109,120100,405088990,6900,6900,6900,6900,0
20250109,120000,405088990,6900,6900,6900,6900,20
20250109,115900,404950990,6900,6900,6900,6900,0
20250109,115800,404950990,6900,6900,6900,6900,2
20250109,115700,404937190,6920,6920,6920,6920,0
20250109,115600,404937190,6920,6890,6920,6890,18
20250109,115500,404813140,6920,6920,6920,6920,43
20250109,115400,404515580,6920,6920,6920,6920,0
20250109,115300,404515580,6920,6920,6920,6920,0
20250109,115200,404515580,6920,6920,6920,6920,0
20250109,115100,404515580,6920,6910,6920,6910,179
20250109,115000,403278280,6910,6910,6910,6910,1
20250109,114900,403271370,6910,6910,6910,6910,1
20250109,114800,403264460,6890,6900,6900,6890,236
20250109,114700,401638410,6920,6920,6920,6920,0
20250109,114600,401638410,6920,6920,6920,6920,1
20250109,114500,401631490,6920,6920,6920,6920,0
20250109,114400,401631490,6920,6920,6920,6920,1
20250109,114300,401624570,6900,6930,6940,6900,2322
20250109,114200,385584190,6930,6930,6930,6930,18
20250109,114100,385459450,6930,6930,6930,6930,1
20250109,114000,385452520,6930,6930,6930,6930,14
20250109,113900,385355500,6940,6940,6940,6940,6
20250109,113800,385313860,6940,6940,6940,6940,0
20250109,113700,385313860,6940,6940,6940,6940,0
20250109,113600,385313860,6940,6940,6940,6940,0
20250109,113500,385313860,6940,6940,6940,6940,7
20250109,113400,385265280,6940,6940,6940,6920,34
20250109,113300,385029920,6920,6920,6920,6920,150
20250109,113200,383991920,6940,6950,6950,6930,1284
20250109,113100,375093460,6950,6950,6950,6950,1
20250109,113000,375086510,6960,6960,6960,6960,1
20250109,112900,375079550,6960,6960,6960,6960,0
20250109,112800,375079550,6960,6960,6960,6960,1
20250109,112700,375072590,6960,6960,6960,6960,0
20250109,112600,375072590,6960,6960,6960,6960,120
20250109,112500,374237390,6970,6960,6970,6960,453
20250109,112400,371084220,6960,6960,6970,6960,206
20250109,112300,369650450,6970,6970,6970,6970,1
20250109,112200,369643480,6960,6960,6960,6960,161
20250109,112100,368522920,6960,6960,6960,6960,0
20250109,112000,368522920,6960,6960,6960,6960,20
20250109,111900,368383720,6960,6960,6960,6960,226
20250109,111800,366810760,6960,6960,6970,6960,424
20250109,111700,363859710,6970,6960,6970,6960,233
20250109,111600,362238020,6960,6940,6960,6930,752
20250109,111500,357019600,6960,6970,6970,6950,1615
20250109,111400,345788580,6970,6960,6970,6960,106
20250109,111300,345050200,6960,6960,6960,6960,191
20250109,111200,343720840,6970,6980,6980,6970,10
20250109,111100,343651070,6980,6980,6980,6980,102
20250109,111000,342939110,6980,6970,6980,6970,67
20250109,110900,342471900,6970,6970,6970,6970,36
20250109,110800,342220980,6970,6970,6970,6970,63
20250109,110700,341781870,6980,6980,6980,6980,0
20250109,110600,341781870,6980,6980,6980,6980,0
20250109,110500,341781870,6980,6970,6980,6970,75
20250109,110400,341258410,6980,6960,6980,6960,7
20250109,110300,341209580,6950,6940,6950,6940,1457
20250109,110200,331084740,6930,6930,6930,6930,30
20250109,110100,330876840,6940,6940,6940,6940,160
20250109,110000,329766440,6950,6950,6950,6950,0
20250109,105900,329766440,6950,6950,6950,6950,0
20250109,105800,329766440,6950,6950,6950,6950,0
20250109,105700,329766440,6950,6950,6950,6950,0
20250109,105600,329766440,6950,6950,6950,6950,0
20250109,105500,329766440,6950,6950,6950,6950,0
20250109,105400,329766440,6950,6940,6950,6940,169
20250109,105300,328593250,6940,6940,6940,6940,34
20250109,105200,328357290,6940,6940,6940,6940,38
20250109,105100,328093570,6940,6940,6940,6940,0
20250109,105000,328093570,6940,6940,6940,6940,86
20250109,104900,327496730,6940,6940,6940,6940,40
20250109,104800,327219130,6930,6930,6930,6930,11
20250109,104700,327142900,6940,6940,6940,6940,0
20250109,104600,327142900,6940,6940,6940,6940,0
20250109,104500,327142900,6940,6940,6940,6940,37
20250109,104400,326886120,6930,6930,6930,6930,12
20250109,104300,326802960,6930,6930,6930,6930,0
20250109,104200,326802960,6930,6930,6930,6930,0
20250109,104100,326802960,6930,6930,6930,6930,0
20250109,104000,326802960,6930,6930,6930,6930,0
20250109,103900,326802960,6930,6930,6930,6930,67
20250109,103800,326338650,6930,6930,6930,6930,12
20250109,103700,326255490,6930,6930,6930,6930,2
20250109,103600,326241630,6930,6930,6930,6930,1
20250109,103500,326234700,6930,6930,6930,6930,0
20250109,103400,326234700,6930,6930,6930,6930,5
20250109,103300,326200050,6930,6930,6930,6930,14
20250109,103200,326103030,6920,6920,6920,6920,100
20250109,103100,325411030,6940,6940,6940,6940,0
20250109,103000,325411030,6940,6920,6940,6920,26
20250109,102900,325231040,6910,6910,6910,6910,1
20250109,102800,325224130,6920,6920,6920,6920,0
20250109,102700,325224130,6920,6920,6920,6920,0
20250109,102600,325224130,6920,6940,6940,6920,158
20250109,102500,324130070,6920,6920,6920,6920,0
20250109,102400,324130070,6920,6920,6920,6920,20
20250109,102300,323991670,6910,6910,6910,6910,0
20250109,102200,323991670,6910,6910,6940,6910,15
20250109,102100,323887930,6940,6940,6940,6940,36
20250109,102000,323638090,6940,6940,6940,6940,5
20250109,101900,323603390,6940,6940,6940,6940,442
20250109,101800,320535910,6940,6920,6940,6920,425
20250109,101700,317590590,6930,6920,6930,6920,341
20250109,101600,315229700,6910,6870,6910,6870,351
20250109,101500,312807520,6890,6890,6890,6890,2
20250109,101400,312793740,6890,6890,6890,6890,0
20250109,101300,312793740,6890,6890,6890,6890,46
20250109,101200,312476800,6860,6860,6860,6860,31
20250109,101100,312264140,6900,6900,6900,6900,26
20250109,101000,312084740,6860,6860,6860,6860,31
20250109,100900,311872080,6900,6900,6900,6900,35
20250109,100800,311630580,6900,6900,6900,6900,0
20250109,100700,311630580,6900,6900,6900,6900,0
20250109,100600,311630580,6900,6900,6900,6900,0
20250109,100500,311630580,6900,6900,6900,6900,48
20250109,100400,311299380,6900,6900,6900,6900,0
20250109,100300,311299380,6900,6900,6900,6900,40
20250109,100200,311023380,6900,6900,6900,6900,0
20250109,100100,311023380,6900,6890,6900,6850,372
20250109,100000,308459340,6900,6900,6900,6900,0
20250109,095900,308459340,6900,6850,6900,6850,15
20250109,095800,308356200,6840,6830,6840,6830,4468
20250109,095700,277837820,6820,6820,6820,6820,10
20250109,095600,277769620,6810,6810,6810,6810,100
20250109,095500,277088620,6830,6830,6830,6830,0
20250109,095400,277088620,6830,6830,6830,6830,210
20250109,095300,275654320,6830,6830,6830,6830,0
20250109,095200,275654320,6830,6800,6830,6800,1030
20250109,095100,268627310,6800,6800,6800,6800,150
20250109,095000,267607310,6790,6800,6800,6790,1400
20250109,094900,258092310,6800,6810,6810,6800,856
20250109,094800,252268450,6810,6810,6810,6810,10
20250109,094700,252200350,6810,6810,6810,6810,54
20250109,094600,251832610,6810,6810,6810,6800,3020
20250109,094500,231282890,6820,6830,6830,6820,2316
20250109,094400,215478400,6830,6840,6840,6830,100
20250109,094300,214795300,6830,6830,6830,6830,100
20250109,094200,214112300,6830,6830,6830,6830,46
20250109,094100,213798120,6830,6830,6830,6830,100
20250109,094000,213115120,6830,6830,6830,6830,250
20250109,093900,211407620,6830,6830,6840,6830,110
20250109,093800,210656280,6840,6840,6840,6840,0
20250109,093700,210656280,6840,6820,6840,6820,460
20250109,093600,207514480,6850,6850,6850,6850,50
20250109,093500,207171980,6850,6850,6850,6850,400
20250109,093400,204431980,6850,6830,6850,6820,260
20250109,093300,202657760,6860,6830,6860,6830,33
20250109,093200,202431410,6820,6820,6820,6820,286
20250109,093100,200480890,6820,6830,6830,6820,1515
20250109,093000,190141180,6800,6800,6800,6800,0
20250109,092900,190141180,6800,6850,6850,6800,7163
20250109,092800,141277330,6870,6870,6870,6870,200
20250109,092700,139903330,6890,6850,6890,6840,1752
20250109,092600,127877490,6900,6850,6900,6850,353
20250109,092500,125456270,6840,6860,6870,6840,690
20250109,092400,120732210,6870,6840,6870,6840,260
20250109,092300,118951590,6840,6840,6840,6840,0
20250109,092200,118951590,6840,6840,6840,6840,160
20250109,092100,117857190,6840,6850,6850,6840,284
20250109,092000,115914580,6840,6840,6840,6840,10
20250109,091900,115846180,6840,6830,6840,6820,878
20250109,091800,109848380,6840,6870,6870,6820,1410
20250109,091700,100205390,6870,6830,6870,6830,657
20250109,091600,95699010,6830,6860,6860,6820,752
20250109,091500,90570120,6820,6860,6860,6820,938
20250109,091400,84164770,6830,6840,6840,6830,1229
20250109,091300,75767020,6860,6850,6860,6840,663
20250109,091200,71231040,6850,6880,6880,6850,3003
20250109,091100,50635920,6880,6900,6900,6880,808
20250109,091000,45070500,6910,6920,6920,6910,139
20250109,090900,44109020,6920,6920,6920,6920,25
20250109,090800,43936020,6920,6920,6920,6920,130
20250109,090700,43036420,6920,6910,6920,6900,572
20250109,090600,39087690,6920,6910,6920,6910,531
20250109,090500,35413480,6930,6920,6930,6900,1824
20250109,090400,22820320,6910,6940,6940,6910,103
20250109,090300,22105590,6910,6940,6960,6910,970
20250109,090200,15394330,7000,6940,7000,6930,373
20250109,090100,12805750,6950,7000,7010,6950,1593
20250109,090000,1712480,7010,7020,7020,7010,244