KissMeData/159010/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,202900,125641655,4515,4515,4515,4515,660
20250109,202800,125641655,4515,4515,4515,4515,0
20250109,202700,125641655,4515,4515,4515,4515,0
20250109,202600,125641655,4515,4515,4515,4515,0
20250109,202500,125641655,4515,4515,4515,4515,0
20250109,202400,125641655,4515,4515,4515,4515,0
20250109,202300,125641655,4515,4515,4515,4515,0
20250109,202200,125641655,4515,4515,4515,4515,0
20250109,202100,125641655,4515,4515,4515,4515,0
20250109,202000,125641655,4515,4515,4515,4515,0
20250109,201900,125641655,4515,4515,4515,4515,0
20250109,201800,125641655,4515,4515,4515,4515,0
20250109,201700,125641655,4515,4515,4515,4515,0
20250109,201600,125641655,4515,4515,4515,4515,0
20250109,201500,125641655,4515,4515,4515,4515,0
20250109,201400,125641655,4515,4515,4515,4515,0
20250109,201300,125641655,4515,4515,4515,4515,0
20250109,201200,125641655,4515,4515,4515,4515,0
20250109,201100,125641655,4515,4515,4515,4515,0
20250109,201000,125641655,4515,4515,4515,4515,0
20250109,200900,125641655,4515,4515,4515,4515,0
20250109,200800,125641655,4515,4515,4515,4515,0
20250109,200700,125641655,4515,4515,4515,4515,0
20250109,200600,125641655,4515,4515,4515,4515,0
20250109,200500,125641655,4515,4515,4515,4515,0
20250109,200400,125641655,4515,4515,4515,4515,0
20250109,200300,125641655,4515,4515,4515,4515,0
20250109,200200,125641655,4515,4515,4515,4515,0
20250109,200100,125641655,4515,4515,4515,4515,0
20250109,200000,125641655,4515,4515,4515,4515,0
20250109,195900,125641655,4515,4515,4515,4515,660
20250109,195800,125641655,4515,4515,4515,4515,0
20250109,195700,125641655,4515,4515,4515,4515,0
20250109,195600,125641655,4515,4515,4515,4515,0
20250109,195500,125641655,4515,4515,4515,4515,0
20250109,195400,125641655,4515,4515,4515,4515,0
20250109,195300,125641655,4515,4515,4515,4515,0
20250109,195200,125641655,4515,4515,4515,4515,0
20250109,195100,125641655,4515,4515,4515,4515,0
20250109,195000,125641655,4515,4515,4515,4515,0
20250109,194900,125641655,4515,4515,4515,4515,0
20250109,194800,125641655,4515,4515,4515,4515,0
20250109,194700,125641655,4515,4515,4515,4515,0
20250109,194600,125641655,4515,4515,4515,4515,0
20250109,194500,125641655,4515,4515,4515,4515,0
20250109,194400,125641655,4515,4515,4515,4515,0
20250109,194300,125641655,4515,4515,4515,4515,0
20250109,194200,125641655,4515,4515,4515,4515,0
20250109,194100,125641655,4515,4515,4515,4515,0
20250109,194000,125641655,4515,4515,4515,4515,0
20250109,193900,125641655,4515,4515,4515,4515,0
20250109,193800,125641655,4515,4515,4515,4515,0
20250109,193700,125641655,4515,4515,4515,4515,0
20250109,193600,125641655,4515,4515,4515,4515,0
20250109,193500,125641655,4515,4515,4515,4515,0
20250109,193400,125641655,4515,4515,4515,4515,0
20250109,193300,125641655,4515,4515,4515,4515,0
20250109,193200,125641655,4515,4515,4515,4515,0
20250109,193100,125641655,4515,4515,4515,4515,0
20250109,193000,125641655,4515,4515,4515,4515,0
20250109,192900,125641655,4515,4515,4515,4515,660
20250109,192800,125641655,4515,4515,4515,4515,0
20250109,192700,125641655,4515,4515,4515,4515,0
20250109,192600,125641655,4515,4515,4515,4515,0
20250109,192500,125641655,4515,4515,4515,4515,0
20250109,192400,125641655,4515,4515,4515,4515,0
20250109,192300,125641655,4515,4515,4515,4515,0
20250109,192200,125641655,4515,4515,4515,4515,0
20250109,192100,125641655,4515,4515,4515,4515,0
20250109,192000,125641655,4515,4515,4515,4515,0
20250109,191900,125641655,4515,4515,4515,4515,0
20250109,191800,125641655,4515,4515,4515,4515,0
20250109,191700,125641655,4515,4515,4515,4515,0
20250109,191600,125641655,4515,4515,4515,4515,0
20250109,191500,125641655,4515,4515,4515,4515,0
20250109,191400,125641655,4515,4515,4515,4515,0
20250109,191300,125641655,4515,4515,4515,4515,0
20250109,191200,125641655,4515,4515,4515,4515,0
20250109,191100,125641655,4515,4515,4515,4515,0
20250109,191000,125641655,4515,4515,4515,4515,0
20250109,190900,125641655,4515,4515,4515,4515,0
20250109,190800,125641655,4515,4515,4515,4515,0
20250109,190700,125641655,4515,4515,4515,4515,0
20250109,190600,125641655,4515,4515,4515,4515,0
20250109,190500,125641655,4515,4515,4515,4515,0
20250109,190400,125641655,4515,4515,4515,4515,0
20250109,190300,125641655,4515,4515,4515,4515,0
20250109,190200,125641655,4515,4515,4515,4515,0
20250109,190100,125641655,4515,4515,4515,4515,0
20250109,190000,125641655,4515,4515,4515,4515,0
20250109,185900,125641655,4515,4515,4515,4515,660
20250109,185800,125641655,4515,4515,4515,4515,0
20250109,185700,125641655,4515,4515,4515,4515,0
20250109,185600,125641655,4515,4515,4515,4515,0
20250109,185500,125641655,4515,4515,4515,4515,0
20250109,185400,125641655,4515,4515,4515,4515,0
20250109,185300,125641655,4515,4515,4515,4515,0
20250109,185200,125641655,4515,4515,4515,4515,0
20250109,185100,125641655,4515,4515,4515,4515,0
20250109,185000,125641655,4515,4515,4515,4515,0
20250109,184900,125641655,4515,4515,4515,4515,0
20250109,184800,125641655,4515,4515,4515,4515,0
20250109,184700,125641655,4515,4515,4515,4515,0
20250109,184600,125641655,4515,4515,4515,4515,0
20250109,184500,125641655,4515,4515,4515,4515,0
20250109,184400,125641655,4515,4515,4515,4515,0
20250109,184300,125641655,4515,4515,4515,4515,0
20250109,184200,125641655,4515,4515,4515,4515,0
20250109,184100,125641655,4515,4515,4515,4515,0
20250109,184000,125641655,4515,4515,4515,4515,0
20250109,183900,125641655,4515,4515,4515,4515,0
20250109,183800,125641655,4515,4515,4515,4515,0
20250109,183700,125641655,4515,4515,4515,4515,0
20250109,183600,125641655,4515,4515,4515,4515,0
20250109,183500,125641655,4515,4515,4515,4515,0
20250109,183400,125641655,4515,4515,4515,4515,0
20250109,183300,125641655,4515,4515,4515,4515,0
20250109,183200,125641655,4515,4515,4515,4515,0
20250109,183100,125641655,4515,4515,4515,4515,0
20250109,183000,125641655,4515,4515,4515,4515,0
20250109,182900,125641655,4515,4515,4515,4515,660
20250109,182800,125641655,4515,4515,4515,4515,0
20250109,182700,125641655,4515,4515,4515,4515,0
20250109,182600,125641655,4515,4515,4515,4515,0
20250109,182500,125641655,4515,4515,4515,4515,0
20250109,182400,125641655,4515,4515,4515,4515,0
20250109,182300,125641655,4515,4515,4515,4515,0
20250109,182200,125641655,4515,4515,4515,4515,0
20250109,182100,125641655,4515,4515,4515,4515,0
20250109,182000,125641655,4515,4515,4515,4515,0
20250109,181900,125641655,4515,4515,4515,4515,0
20250109,181800,125641655,4515,4515,4515,4515,0
20250109,181700,125641655,4515,4515,4515,4515,0
20250109,181600,125641655,4515,4515,4515,4515,0
20250109,181500,125641655,4515,4515,4515,4515,0
20250109,181400,125641655,4515,4515,4515,4515,0
20250109,181300,125641655,4515,4515,4515,4515,0
20250109,181200,125641655,4515,4515,4515,4515,0
20250109,181100,125641655,4515,4515,4515,4515,0
20250109,181000,125641655,4515,4515,4515,4515,0
20250109,180900,125641655,4515,4515,4515,4515,0
20250109,180800,125641655,4515,4515,4515,4515,0
20250109,180700,125641655,4515,4515,4515,4515,0
20250109,180600,125641655,4515,4515,4515,4515,0
20250109,180500,125641655,4515,4515,4515,4515,0
20250109,180400,125641655,4515,4515,4515,4515,0
20250109,180300,125641655,4515,4515,4515,4515,0
20250109,180200,125641655,4515,4515,4515,4515,0
20250109,180100,125641655,4515,4515,4515,4515,0
20250109,180000,125641655,4515,4515,4515,4515,0
20250109,175900,125641655,4515,4515,4515,4515,660
20250109,175800,125641655,4515,4515,4515,4515,0
20250109,175700,125641655,4515,4515,4515,4515,0
20250109,175600,125641655,4515,4515,4515,4515,0
20250109,175500,125641655,4515,4515,4515,4515,0
20250109,175400,125641655,4515,4515,4515,4515,0
20250109,175300,125641655,4515,4515,4515,4515,0
20250109,175200,125641655,4515,4515,4515,4515,0
20250109,175100,125641655,4515,4515,4515,4515,0
20250109,175000,125641655,4515,4515,4515,4515,0
20250109,174900,125641655,4515,4515,4515,4515,0
20250109,174800,125641655,4515,4515,4515,4515,0
20250109,174700,125641655,4515,4515,4515,4515,0
20250109,174600,125641655,4515,4515,4515,4515,0
20250109,174500,125641655,4515,4515,4515,4515,0
20250109,174400,125641655,4515,4515,4515,4515,0
20250109,174300,125641655,4515,4515,4515,4515,0
20250109,174200,125641655,4515,4515,4515,4515,0
20250109,174100,125641655,4515,4515,4515,4515,0
20250109,174000,125641655,4515,4515,4515,4515,0
20250109,173900,125641655,4515,4515,4515,4515,0
20250109,173800,125641655,4515,4515,4515,4515,0
20250109,173700,125641655,4515,4515,4515,4515,0
20250109,173600,125641655,4515,4515,4515,4515,0
20250109,173500,125641655,4515,4515,4515,4515,0
20250109,173400,125641655,4515,4515,4515,4515,0
20250109,173300,125641655,4515,4515,4515,4515,0
20250109,173200,125641655,4515,4515,4515,4515,0
20250109,173100,125641655,4515,4515,4515,4515,0
20250109,173000,125641655,4515,4515,4515,4515,0
20250109,172900,125641655,4515,4515,4515,4515,660
20250109,172800,125641655,4515,4515,4515,4515,0
20250109,172700,125641655,4515,4515,4515,4515,0
20250109,172600,125641655,4515,4515,4515,4515,0
20250109,172500,125641655,4515,4515,4515,4515,0
20250109,172400,125641655,4515,4515,4515,4515,0
20250109,172300,125641655,4515,4515,4515,4515,0
20250109,172200,125641655,4515,4515,4515,4515,0
20250109,172100,125641655,4515,4515,4515,4515,0
20250109,172000,125641655,4515,4515,4515,4515,0
20250109,171900,125641655,4515,4515,4515,4515,0
20250109,171800,125641655,4515,4515,4515,4515,0
20250109,171700,125641655,4515,4515,4515,4515,0
20250109,171600,125641655,4515,4515,4515,4515,0
20250109,171500,125641655,4515,4515,4515,4515,0
20250109,171400,125641655,4515,4515,4515,4515,0
20250109,171300,125641655,4515,4515,4515,4515,0
20250109,171200,125641655,4515,4515,4515,4515,0
20250109,171100,125641655,4515,4515,4515,4515,0
20250109,171000,125641655,4515,4515,4515,4515,0
20250109,170900,125641655,4515,4515,4515,4515,0
20250109,170800,125641655,4515,4515,4515,4515,0
20250109,170700,125641655,4515,4515,4515,4515,0
20250109,170600,125641655,4515,4515,4515,4515,0
20250109,170500,125641655,4515,4515,4515,4515,0
20250109,170400,125641655,4515,4515,4515,4515,0
20250109,170300,125641655,4515,4515,4515,4515,0
20250109,170200,125641655,4515,4515,4515,4515,0
20250109,170100,125641655,4515,4515,4515,4515,0
20250109,170000,125641655,4515,4515,4515,4515,0
20250109,165900,125641655,4515,4515,4515,4515,660
20250109,165800,125641655,4515,4515,4515,4515,0
20250109,165700,125641655,4515,4515,4515,4515,0
20250109,165600,125641655,4515,4515,4515,4515,0
20250109,165500,125641655,4515,4515,4515,4515,0
20250109,165400,125641655,4515,4515,4515,4515,0
20250109,165300,125641655,4515,4515,4515,4515,0
20250109,165200,125641655,4515,4515,4515,4515,0
20250109,165100,125641655,4515,4515,4515,4515,0
20250109,165000,125641655,4515,4515,4515,4515,0
20250109,164900,125641655,4515,4515,4515,4515,0
20250109,164800,125641655,4515,4515,4515,4515,0
20250109,164700,125641655,4515,4515,4515,4515,0
20250109,164600,125641655,4515,4515,4515,4515,0
20250109,164500,125641655,4515,4515,4515,4515,0
20250109,164400,125641655,4515,4515,4515,4515,0
20250109,164300,125641655,4515,4515,4515,4515,0
20250109,164200,125641655,4515,4515,4515,4515,0
20250109,164100,125641655,4515,4515,4515,4515,0
20250109,164000,125641655,4515,4515,4515,4515,0
20250109,163900,125641655,4515,4515,4515,4515,0
20250109,163800,125641655,4515,4515,4515,4515,0
20250109,163700,125641655,4515,4515,4515,4515,0
20250109,163600,125641655,4515,4515,4515,4515,0
20250109,163500,125641655,4515,4515,4515,4515,0
20250109,163400,125641655,4515,4515,4515,4515,0
20250109,163300,125641655,4515,4515,4515,4515,0
20250109,163200,125641655,4515,4515,4515,4515,0
20250109,163100,125641655,4515,4515,4515,4515,0
20250109,163000,125641655,4515,4515,4515,4515,0
20250109,162900,125641655,4515,4515,4515,4515,660
20250109,162800,125641655,4515,4515,4515,4515,0
20250109,162700,125641655,4515,4515,4515,4515,0
20250109,162600,125641655,4515,4515,4515,4515,0
20250109,162500,125641655,4515,4515,4515,4515,0
20250109,162400,125641655,4515,4515,4515,4515,0
20250109,162300,125641655,4515,4515,4515,4515,0
20250109,162200,125641655,4515,4515,4515,4515,0
20250109,162100,125641655,4515,4515,4515,4515,0
20250109,162000,125641655,4515,4515,4515,4515,0
20250109,161900,125641655,4515,4515,4515,4515,0
20250109,161800,125641655,4515,4515,4515,4515,0
20250109,161700,125641655,4515,4515,4515,4515,0
20250109,161600,125641655,4515,4515,4515,4515,0
20250109,161500,125641655,4515,4515,4515,4515,0
20250109,161400,125641655,4515,4515,4515,4515,0
20250109,161300,125641655,4515,4515,4515,4515,0
20250109,161200,125641655,4515,4515,4515,4515,0
20250109,161100,125641655,4515,4515,4515,4515,0
20250109,161000,125641655,4515,4515,4515,4515,0
20250109,160900,125641655,4515,4515,4515,4515,0
20250109,160800,125641655,4515,4515,4515,4515,0
20250109,160700,125641655,4515,4515,4515,4515,0
20250109,160600,125641655,4515,4515,4515,4515,0
20250109,160500,125641655,4515,4515,4515,4515,0
20250109,160400,125641655,4515,4515,4515,4515,0
20250109,160300,125641655,4515,4515,4515,4515,0
20250109,160200,125641655,4515,4515,4515,4515,0
20250109,160100,125641655,4515,4515,4515,4515,0
20250109,160000,125641655,4515,4515,4515,4515,0
20250109,155900,125641655,4515,4515,4515,4515,660
20250109,155800,125641655,4515,4515,4515,4515,0
20250109,155700,125641655,4515,4515,4515,4515,0
20250109,155600,125641655,4515,4515,4515,4515,0
20250109,155500,125641655,4515,4515,4515,4515,0
20250109,155400,125641655,4515,4515,4515,4515,0
20250109,155300,125641655,4515,4515,4515,4515,0
20250109,155200,125641655,4515,4515,4515,4515,0
20250109,155100,125641655,4515,4515,4515,4515,0
20250109,155000,125641655,4515,4515,4515,4515,0
20250109,154900,125641655,4515,4515,4515,4515,0
20250109,154800,125641655,4515,4515,4515,4515,0
20250109,154700,125641655,4515,4515,4515,4515,0
20250109,154600,125641655,4515,4515,4515,4515,0
20250109,154500,125641655,4515,4515,4515,4515,0
20250109,154400,125641655,4515,4515,4515,4515,0
20250109,154300,125641655,4515,4515,4515,4515,0
20250109,154200,125641655,4515,4515,4515,4515,0
20250109,154100,125641655,4515,4515,4515,4515,0
20250109,154000,125641655,4515,4515,4515,4515,0
20250109,153900,125641655,4515,4515,4515,4515,0
20250109,153800,125641655,4515,4515,4515,4515,0
20250109,153700,125641655,4515,4515,4515,4515,0
20250109,153600,125641655,4515,4515,4515,4515,0
20250109,153500,125641655,4515,4515,4515,4515,0
20250109,153400,125641655,4515,4515,4515,4515,0
20250109,153300,125641655,4515,4515,4515,4515,0
20250109,153200,125641655,4515,4515,4515,4515,0
20250109,153100,125641655,4515,4515,4515,4515,0
20250109,153000,125641655,4515,4515,4515,4515,660
20250109,152900,122661755,4510,4510,4510,4510,0
20250109,152800,122661755,4510,4510,4510,4510,0
20250109,152700,122661755,4510,4510,4510,4510,0
20250109,152600,122661755,4510,4510,4510,4510,0
20250109,152500,122661755,4510,4510,4510,4510,0
20250109,152400,122661755,4510,4510,4510,4510,0
20250109,152300,122661755,4510,4510,4510,4510,0
20250109,152200,122661755,4510,4510,4510,4510,0
20250109,152100,122661755,4510,4510,4510,4510,0
20250109,152000,122661755,4510,4510,4510,4510,0
20250109,151900,122661755,4510,4510,4510,4510,23
20250109,151800,122558025,4510,4505,4510,4505,150
20250109,151700,121881720,4505,4505,4505,4505,55
20250109,151600,121633945,4510,4510,4510,4510,0
20250109,151500,121633945,4510,4510,4510,4510,2
20250109,151400,121624925,4505,4505,4505,4505,11
20250109,151300,121575370,4505,4505,4505,4505,0
20250109,151200,121575370,4505,4505,4505,4505,0
20250109,151100,121575370,4505,4505,4505,4505,0
20250109,151000,121575370,4505,4505,4505,4505,0
20250109,150900,121575370,4505,4505,4505,4505,0
20250109,150800,121575370,4505,4505,4505,4505,0
20250109,150700,121575370,4505,4505,4505,4505,0
20250109,150600,121575370,4505,4505,4505,4505,0
20250109,150500,121575370,4505,4505,4505,4505,0
20250109,150400,121575370,4505,4505,4505,4505,0
20250109,150300,121575370,4505,4505,4505,4490,119
20250109,150200,121040865,4500,4500,4500,4500,0
20250109,150100,121040865,4500,4500,4500,4500,0
20250109,150000,121040865,4500,4500,4500,4500,0
20250109,145900,121040865,4500,4500,4500,4500,481
20250109,145800,118876365,4495,4495,4495,4495,0
20250109,145700,118876365,4495,4495,4495,4495,0
20250109,145600,118876365,4495,4495,4495,4495,0
20250109,145500,118876365,4495,4495,4495,4495,0
20250109,145400,118876365,4495,4495,4495,4495,104
20250109,145300,118408885,4495,4495,4495,4495,0
20250109,145200,118408885,4495,4495,4495,4495,217
20250109,145100,117433470,4495,4490,4495,4490,180
20250109,145000,116624625,4495,4495,4495,4495,0
20250109,144900,116624625,4495,4495,4495,4495,1
20250109,144800,116620130,4485,4485,4485,4485,0
20250109,144700,116620130,4485,4485,4485,4485,50
20250109,144600,116395880,4490,4490,4490,4490,14
20250109,144500,116333020,4490,4490,4490,4490,0
20250109,144400,116333020,4490,4490,4490,4490,36
20250109,144300,116171380,4490,4490,4490,4490,65
20250109,144200,115879530,4490,4495,4495,4490,3
20250109,144100,115866055,4490,4490,4490,4490,50
20250109,144000,115641555,4485,4485,4485,4485,1
20250109,143900,115637070,4490,4490,4490,4490,12
20250109,143800,115583190,4500,4500,4500,4500,0
20250109,143700,115583190,4500,4500,4500,4500,0
20250109,143600,115583190,4500,4500,4500,4500,0
20250109,143500,115583190,4500,4500,4500,4500,0
20250109,143400,115583190,4500,4500,4500,4490,6
20250109,143300,115556215,4500,4500,4500,4500,0
20250109,143200,115556215,4500,4500,4500,4500,0
20250109,143100,115556215,4500,4500,4500,4500,351
20250109,143000,113976715,4500,4500,4500,4500,0
20250109,142900,113976715,4500,4500,4500,4500,0
20250109,142800,113976715,4500,4500,4500,4500,0
20250109,142700,113976715,4500,4500,4500,4500,1
20250109,142600,113972215,4500,4500,4500,4500,0
20250109,142500,113972215,4500,4500,4500,4500,175
20250109,142400,113184715,4500,4500,4500,4500,0
20250109,142300,113184715,4500,4500,4500,4500,0
20250109,142200,113184715,4500,4500,4500,4500,0
20250109,142100,113184715,4500,4510,4510,4500,432
20250109,142000,111240705,4500,4500,4500,4500,1
20250109,141900,111236205,4515,4515,4515,4515,0
20250109,141800,111236205,4515,4515,4515,4515,0
20250109,141700,111236205,4515,4515,4515,4515,0
20250109,141600,111236205,4515,4510,4515,4510,2
20250109,141500,111227180,4495,4505,4515,4495,103
20250109,141400,110764045,4500,4500,4500,4500,0
20250109,141300,110764045,4500,4500,4500,4500,101
20250109,141200,110309545,4515,4515,4515,4515,0
20250109,141100,110309545,4515,4515,4515,4515,1
20250109,141000,110305030,4510,4515,4515,4510,2
20250109,140900,110296005,4520,4520,4520,4520,0
20250109,140800,110296005,4520,4515,4520,4515,2
20250109,140700,110286970,4515,4515,4515,4515,0
20250109,140600,110286970,4515,4515,4515,4515,0
20250109,140500,110286970,4515,4515,4515,4515,46
20250109,140400,110079280,4515,4515,4515,4515,0
20250109,140300,110079280,4515,4515,4515,4515,0
20250109,140200,110079280,4515,4515,4515,4515,0
20250109,140100,110079280,4515,4515,4515,4515,0
20250109,140000,110079280,4515,4505,4515,4505,5
20250109,135900,110056745,4505,4500,4505,4490,4
20250109,135800,110038755,4505,4505,4505,4505,0
20250109,135700,110038755,4505,4490,4505,4490,27
20250109,135600,109917510,4485,4480,4485,4480,2
20250109,135500,109908545,4485,4480,4485,4480,3
20250109,135400,109895095,4480,4490,4490,4480,4
20250109,135300,109877165,4480,4480,4480,4480,3
20250109,135200,109863725,4480,4480,4480,4480,2
20250109,135100,109854765,4490,4480,4490,4480,22
20250109,135000,109756005,4490,4490,4490,4490,0
20250109,134900,109756005,4490,4490,4490,4490,1
20250109,134800,109751515,4480,4490,4490,4480,3
20250109,134700,109738055,4490,4485,4490,4485,77
20250109,134600,109392370,4490,4490,4490,4490,0
20250109,134500,109392370,4490,4490,4490,4490,153
20250109,134400,108705400,4490,4490,4490,4490,1
20250109,134300,108700910,4500,4500,4500,4500,0
20250109,134200,108700910,4500,4500,4500,4490,27
20250109,134100,108579640,4490,4490,4490,4490,2
20250109,134000,108570660,4490,4490,4490,4490,1
20250109,133900,108566170,4500,4495,4500,4490,25
20250109,133800,108453895,4500,4500,4500,4500,0
20250109,133700,108453895,4500,4500,4500,4500,0
20250109,133600,108453895,4500,4500,4500,4500,0
20250109,133500,108453895,4500,4490,4500,4490,301
20250109,133400,107102385,4485,4485,4485,4485,1
20250109,133300,107097900,4485,4485,4485,4485,0
20250109,133200,107097900,4485,4485,4485,4485,1
20250109,133100,107093415,4490,4490,4490,4490,1
20250109,133000,107088925,4490,4490,4490,4490,2
20250109,132900,107079945,4490,4490,4490,4490,0
20250109,132800,107079945,4490,4490,4490,4490,1
20250109,132700,107075455,4500,4490,4500,4490,2
20250109,132600,107066465,4500,4500,4500,4500,0
20250109,132500,107066465,4500,4500,4500,4500,0
20250109,132400,107066465,4500,4500,4500,4500,0
20250109,132300,107066465,4500,4500,4500,4495,3
20250109,132200,107052970,4495,4495,4495,4495,1
20250109,132100,107048475,4500,4495,4500,4495,3
20250109,132000,107034985,4495,4495,4495,4495,0
20250109,131900,107034985,4495,4495,4495,4495,1
20250109,131800,107030490,4500,4500,4500,4500,0
20250109,131700,107030490,4500,4500,4500,4500,0
20250109,131600,107030490,4500,4500,4500,4500,0
20250109,131500,107030490,4500,4500,4500,4500,1
20250109,131400,107025990,4475,4475,4475,4475,1
20250109,131300,107021515,4470,4470,4470,4470,1
20250109,131200,107017045,4480,4480,4480,4480,0
20250109,131100,107017045,4480,4480,4480,4480,0
20250109,131000,107017045,4480,4480,4480,4480,300
20250109,130900,105673045,4480,4480,4480,4480,1
20250109,130800,105668565,4480,4480,4480,4480,0
20250109,130700,105668565,4480,4480,4480,4480,0
20250109,130600,105668565,4480,4480,4480,4480,1
20250109,130500,105664085,4485,4485,4485,4485,0
20250109,130400,105664085,4485,4465,4485,4465,710
20250109,130300,102493895,4490,4490,4490,4490,0
20250109,130200,102493895,4490,4490,4490,4490,1
20250109,130100,102489405,4490,4490,4490,4490,0
20250109,130000,102489405,4490,4490,4490,4490,0
20250109,125900,102489405,4490,4470,4490,4470,270
20250109,125800,101281135,4470,4460,4470,4460,999
20250109,125700,96818620,4465,4460,4465,4460,641
20250109,125600,93959065,4465,4480,4480,4465,2856
20250109,125500,81179950,4490,4485,4490,4485,27
20250109,125400,81058845,4490,4490,4490,4490,0
20250109,125300,81058845,4490,4490,4490,4490,0
20250109,125200,81058845,4490,4490,4490,4490,0
20250109,125100,81058845,4490,4485,4490,4485,31
20250109,125000,80919805,4490,4500,4500,4490,4
20250109,124900,80901830,4500,4500,4500,4500,0
20250109,124800,80901830,4500,4500,4500,4500,0
20250109,124700,80901830,4500,4500,4500,4500,0
20250109,124600,80901830,4500,4500,4500,4500,0
20250109,124500,80901830,4500,4490,4500,4490,2
20250109,124400,80892840,4495,4485,4495,4485,10
20250109,124300,80847980,4500,4500,4500,4500,1
20250109,124200,80843480,4485,4485,4485,4485,916
20250109,124100,76735220,4510,4510,4510,4510,0
20250109,124000,76735220,4510,4510,4510,4510,0
20250109,123900,76735220,4510,4510,4510,4510,0
20250109,123800,76735220,4510,4510,4510,4510,0
20250109,123700,76735220,4510,4510,4510,4510,0
20250109,123600,76735220,4510,4510,4510,4510,0
20250109,123500,76735220,4510,4510,4510,4510,0
20250109,123400,76735220,4510,4510,4510,4510,1
20250109,123300,76730710,4510,4510,4510,4510,0
20250109,123200,76730710,4510,4510,4510,4510,0
20250109,123100,76730710,4510,4510,4510,4510,2
20250109,123000,76721690,4490,4490,4490,4490,208
20250109,122900,75787770,4515,4515,4515,4515,0
20250109,122800,75787770,4515,4515,4515,4515,0
20250109,122700,75787770,4515,4495,4515,4495,291
20250109,122600,74479685,4495,4490,4495,4490,121
20250109,122500,73936390,4495,4500,4500,4495,777
20250109,122400,70442270,4515,4515,4515,4515,0
20250109,122300,70442270,4515,4515,4515,4515,0
20250109,122200,70442270,4515,4505,4515,4505,21
20250109,122100,70347650,4495,4500,4500,4495,2
20250109,122000,70338655,4505,4505,4505,4505,0
20250109,121900,70338655,4505,4505,4505,4505,0
20250109,121800,70338655,4505,4505,4505,4505,0
20250109,121700,70338655,4505,4505,4505,4505,0
20250109,121600,70338655,4505,4505,4505,4505,0
20250109,121500,70338655,4505,4505,4505,4505,10
20250109,121400,70293605,4520,4520,4520,4520,0
20250109,121300,70293605,4520,4520,4520,4520,0
20250109,121200,70293605,4520,4520,4520,4520,0
20250109,121100,70293605,4520,4520,4520,4520,0
20250109,121000,70293605,4520,4520,4520,4520,0
20250109,120900,70293605,4520,4520,4520,4520,0
20250109,120800,70293605,4520,4520,4520,4520,0
20250109,120700,70293605,4520,4520,4520,4520,0
20250109,120600,70293605,4520,4520,4520,4520,0
20250109,120500,70293605,4520,4520,4520,4520,0
20250109,120400,70293605,4520,4520,4520,4520,0
20250109,120300,70293605,4520,4520,4520,4520,0
20250109,120200,70293605,4520,4500,4520,4500,30
20250109,120100,70158570,4500,4500,4500,4500,12
20250109,120000,70104570,4500,4500,4500,4500,28
20250109,115900,69978570,4500,4500,4500,4500,0
20250109,115800,69978570,4500,4500,4500,4500,0
20250109,115700,69978570,4500,4500,4500,4500,0
20250109,115600,69978570,4500,4500,4500,4495,26
20250109,115500,69861575,4500,4500,4500,4500,1
20250109,115400,69857075,4500,4500,4500,4500,0
20250109,115300,69857075,4500,4500,4500,4500,0
20250109,115200,69857075,4500,4500,4500,4500,0
20250109,115100,69857075,4500,4500,4500,4500,0
20250109,115000,69857075,4500,4500,4500,4500,0
20250109,114900,69857075,4500,4500,4500,4500,0
20250109,114800,69857075,4500,4500,4500,4500,22
20250109,114700,69758075,4495,4510,4510,4495,26
20250109,114600,69641170,4500,4500,4500,4500,25
20250109,114500,69528670,4520,4520,4520,4520,0
20250109,114400,69528670,4520,4520,4520,4520,0
20250109,114300,69528670,4520,4520,4520,4520,0
20250109,114200,69528670,4520,4520,4520,4520,0
20250109,114100,69528670,4520,4520,4520,4520,0
20250109,114000,69528670,4520,4520,4520,4520,0
20250109,113900,69528670,4520,4500,4525,4500,20
20250109,113800,69438605,4500,4500,4500,4500,100
20250109,113700,68988605,4500,4500,4500,4500,0
20250109,113600,68988605,4500,4500,4500,4500,0
20250109,113500,68988605,4500,4500,4500,4500,0
20250109,113400,68988605,4500,4500,4500,4500,0
20250109,113300,68988605,4500,4500,4500,4500,0
20250109,113200,68988605,4500,4500,4500,4500,0
20250109,113100,68988605,4500,4500,4500,4500,0
20250109,113000,68988605,4500,4500,4500,4500,0
20250109,112900,68988605,4500,4500,4500,4500,0
20250109,112800,68988605,4500,4500,4500,4500,0
20250109,112700,68988605,4500,4500,4500,4500,0
20250109,112600,68988605,4500,4500,4500,4500,0
20250109,112500,68988605,4500,4500,4500,4500,0
20250109,112400,68988605,4500,4500,4500,4500,1
20250109,112300,68984105,4495,4495,4495,4495,0
20250109,112200,68984105,4495,4500,4500,4495,8
20250109,112100,68948140,4495,4495,4495,4495,0
20250109,112000,68948140,4495,4495,4495,4495,0
20250109,111900,68948140,4495,4495,4495,4495,0
20250109,111800,68948140,4495,4495,4495,4495,0
20250109,111700,68948140,4495,4495,4495,4495,2
20250109,111600,68939150,4505,4505,4505,4505,0
20250109,111500,68939150,4505,4505,4505,4505,0
20250109,111400,68939150,4505,4505,4505,4505,98
20250109,111300,68497660,4510,4510,4510,4510,0
20250109,111200,68497660,4510,4510,4510,4510,0
20250109,111100,68497660,4510,4510,4510,4510,0
20250109,111000,68497660,4510,4510,4510,4510,20
20250109,110900,68407460,4510,4510,4510,4510,0
20250109,110800,68407460,4510,4510,4510,4510,0
20250109,110700,68407460,4510,4510,4510,4510,1
20250109,110600,68402950,4490,4500,4500,4490,450
20250109,110500,66382410,4515,4515,4515,4515,0
20250109,110400,66382410,4515,4515,4515,4515,0
20250109,110300,66382410,4515,4515,4515,4515,1
20250109,110200,66377895,4505,4510,4510,4505,251
20250109,110100,65247080,4525,4525,4525,4525,0
20250109,110000,65247080,4525,4525,4525,4525,0
20250109,105900,65247080,4525,4525,4525,4525,0
20250109,105800,65247080,4525,4525,4525,4525,0
20250109,105700,65247080,4525,4525,4525,4525,0
20250109,105600,65247080,4525,4515,4525,4515,2
20250109,105500,65238040,4520,4515,4525,4515,101
20250109,105400,64781630,4515,4515,4515,4515,0
20250109,105300,64781630,4515,4510,4515,4510,2
20250109,105200,64772605,4520,4510,4520,4510,204
20250109,105100,63852545,4505,4505,4505,4505,200
20250109,105000,62951545,4505,4505,4505,4505,0
20250109,104900,62951545,4505,4505,4505,4505,0
20250109,104800,62951545,4505,4490,4505,4490,51
20250109,104700,62722540,4505,4495,4505,4495,3
20250109,104600,62709045,4505,4505,4505,4505,0
20250109,104500,62709045,4505,4505,4505,4505,0
20250109,104400,62709045,4505,4505,4505,4505,0
20250109,104300,62709045,4505,4505,4505,4505,0
20250109,104200,62709045,4505,4500,4505,4500,2
20250109,104100,62700040,4505,4505,4505,4505,0
20250109,104000,62700040,4505,4505,4505,4505,0
20250109,103900,62700040,4505,4490,4505,4490,151
20250109,103800,62022035,4505,4505,4505,4505,0
20250109,103700,62022035,4505,4505,4505,4505,0
20250109,103600,62022035,4505,4505,4505,4505,0
20250109,103500,62022035,4505,4490,4505,4490,40
20250109,103400,61842420,4490,4490,4490,4490,113
20250109,103300,61335050,4505,4505,4505,4505,0
20250109,103200,61335050,4505,4505,4505,4505,100
20250109,103100,60884550,4505,4505,4505,4505,0
20250109,103000,60884550,4505,4505,4505,4505,1
20250109,102900,60880045,4505,4505,4505,4505,0
20250109,102800,60880045,4505,4505,4505,4505,0
20250109,102700,60880045,4505,4490,4505,4490,37
20250109,102600,60713900,4490,4490,4490,4490,238
20250109,102500,59645280,4505,4505,4505,4505,1
20250109,102400,59640775,4490,4495,4495,4490,407
20250109,102300,57813240,4505,4490,4505,4490,22
20250109,102200,57714430,4505,4490,4505,4490,501
20250109,102100,55464925,4505,4505,4505,4505,0
20250109,102000,55464925,4505,4505,4505,4505,0
20250109,101900,55464925,4505,4490,4505,4490,101
20250109,101800,55011420,4505,4505,4505,4505,0
20250109,101700,55011420,4505,4505,4505,4485,1004
20250109,101600,50506410,4490,4505,4505,4490,240
20250109,101500,49427985,4510,4510,4510,4510,0
20250109,101400,49427985,4510,4510,4510,4510,0
20250109,101300,49427985,4510,4510,4510,4510,2
20250109,101200,49418965,4490,4490,4490,4490,0
20250109,101100,49418965,4490,4515,4515,4490,151
20250109,101000,48740950,4515,4515,4515,4515,3
20250109,100900,48727405,4495,4500,4500,4495,1000
20250109,100800,44232400,4485,4485,4485,4485,0
20250109,100700,44232400,4485,4520,4520,4485,101
20250109,100600,43779380,4490,4490,4490,4490,996
20250109,100500,39307340,4490,4490,4490,4490,0
20250109,100400,39307340,4490,4490,4490,4490,1
20250109,100300,39302850,4485,4485,4485,4485,542
20250109,100200,36871980,4485,4485,4485,4485,0
20250109,100100,36871980,4485,4485,4485,4485,12
20250109,100000,36818160,4480,4485,4485,4480,113
20250109,095900,36311915,4485,4485,4485,4485,0
20250109,095800,36311915,4485,4495,4495,4485,112
20250109,095700,35808580,4495,4515,4515,4495,588
20250109,095600,33165500,4495,4495,4495,4495,0
20250109,095500,33165500,4495,4495,4495,4495,0
20250109,095400,33165500,4495,4510,4510,4495,3
20250109,095300,33151990,4515,4515,4515,4515,0
20250109,095200,33151990,4515,4515,4515,4515,0
20250109,095100,33151990,4515,4510,4515,4510,6
20250109,095000,33124925,4510,4510,4510,4510,1
20250109,094900,33120415,4480,4480,4480,4480,0
20250109,094800,33120415,4480,4480,4480,4480,0
20250109,094700,33120415,4480,4480,4480,4480,0
20250109,094600,33120415,4480,4485,4485,4480,600
20250109,094500,30432365,4480,4480,4480,4480,140
20250109,094400,29805165,4480,4480,4480,4480,1
20250109,094300,29800685,4470,4470,4470,4470,462
20250109,094200,27735545,4470,4470,4470,4470,98
20250109,094100,27297485,4470,4470,4470,4470,12
20250109,094000,27243845,4465,4465,4465,4465,29
20250109,093900,27114360,4470,4475,4475,4470,430
20250109,093800,25191880,4475,4475,4475,4475,124
20250109,093700,24636980,4470,4470,4470,4470,247
20250109,093600,23532890,4475,4470,4475,4470,201
20250109,093500,22634415,4460,4470,4470,4460,631
20250109,093400,19814380,4475,4475,4475,4475,14
20250109,093300,19751730,4480,4480,4480,4480,0
20250109,093200,19751730,4480,4480,4480,4480,0
20250109,093100,19751730,4480,4480,4480,4480,0
20250109,093000,19751730,4480,4480,4480,4480,45
20250109,092900,19550130,4485,4500,4500,4485,105
20250109,092800,19077685,4500,4500,4500,4500,0
20250109,092700,19077685,4500,4500,4500,4500,0
20250109,092600,19077685,4500,4505,4505,4500,3
20250109,092500,19064180,4495,4495,4495,4495,0
20250109,092400,19064180,4495,4495,4495,4495,0
20250109,092300,19064180,4495,4495,4495,4495,0
20250109,092200,19064180,4495,4495,4495,4495,2
20250109,092100,19055190,4500,4485,4510,4485,1107
20250109,092000,14081420,4485,4495,4495,4485,127
20250109,091900,13511700,4495,4495,4495,4495,324
20250109,091800,12055320,4500,4500,4500,4500,0
20250109,091700,12055320,4500,4500,4500,4500,0
20250109,091600,12055320,4500,4505,4505,4500,99
20250109,091500,11609365,4505,4505,4505,4505,0
20250109,091400,11609365,4505,4505,4505,4505,9
20250109,091300,11568820,4510,4510,4510,4510,0
20250109,091200,11568820,4510,4530,4530,4510,118
20250109,091100,11036590,4535,4535,4535,4535,1
20250109,091000,11032055,4540,4540,4545,4540,17
20250109,090900,10954870,4540,4540,4545,4540,6
20250109,090800,10927625,4525,4515,4535,4515,53
20250109,090700,10687680,4510,4510,4510,4510,0
20250109,090600,10687680,4510,4510,4515,4510,202
20250109,090500,9776650,4510,4480,4510,4480,91
20250109,090400,9368610,4480,4480,4480,4480,225
20250109,090300,8360610,4475,4475,4475,4475,0
20250109,090200,8360610,4475,4475,4480,4470,1009
20250109,090100,3845325,4475,4490,4490,4475,582
20250109,090000,1239905,4490,4455,4490,4455,278