KissMeData/024090/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190900,23044080,11340,11340,11340,11340,26
20250109,190800,23044080,11340,11340,11340,11340,0
20250109,190700,23044080,11340,11340,11340,11340,0
20250109,190600,23044080,11340,11340,11340,11340,0
20250109,190500,23044080,11340,11340,11340,11340,0
20250109,190400,23044080,11340,11340,11340,11340,0
20250109,190300,23044080,11340,11340,11340,11340,0
20250109,190200,23044080,11340,11340,11340,11340,0
20250109,190100,23044080,11340,11340,11340,11340,0
20250109,190000,23044080,11340,11340,11340,11340,0
20250109,185900,23044080,11340,11340,11340,11340,0
20250109,185800,23044080,11340,11340,11340,11340,0
20250109,185700,23044080,11340,11340,11340,11340,0
20250109,185600,23044080,11340,11340,11340,11340,0
20250109,185500,23044080,11340,11340,11340,11340,0
20250109,185400,23044080,11340,11340,11340,11340,0
20250109,185300,23044080,11340,11340,11340,11340,0
20250109,185200,23044080,11340,11340,11340,11340,0
20250109,185100,23044080,11340,11340,11340,11340,0
20250109,185000,23044080,11340,11340,11340,11340,0
20250109,184900,23044080,11340,11340,11340,11340,0
20250109,184800,23044080,11340,11340,11340,11340,0
20250109,184700,23044080,11340,11340,11340,11340,0
20250109,184600,23044080,11340,11340,11340,11340,0
20250109,184500,23044080,11340,11340,11340,11340,0
20250109,184400,23044080,11340,11340,11340,11340,0
20250109,184300,23044080,11340,11340,11340,11340,0
20250109,184200,23044080,11340,11340,11340,11340,0
20250109,184100,23044080,11340,11340,11340,11340,0
20250109,184000,23044080,11340,11340,11340,11340,0
20250109,183900,23044080,11340,11340,11340,11340,26
20250109,183800,23044080,11340,11340,11340,11340,0
20250109,183700,23044080,11340,11340,11340,11340,0
20250109,183600,23044080,11340,11340,11340,11340,0
20250109,183500,23044080,11340,11340,11340,11340,0
20250109,183400,23044080,11340,11340,11340,11340,0
20250109,183300,23044080,11340,11340,11340,11340,0
20250109,183200,23044080,11340,11340,11340,11340,0
20250109,183100,23044080,11340,11340,11340,11340,0
20250109,183000,23044080,11340,11340,11340,11340,0
20250109,182900,23044080,11340,11340,11340,11340,0
20250109,182800,23044080,11340,11340,11340,11340,0
20250109,182700,23044080,11340,11340,11340,11340,0
20250109,182600,23044080,11340,11340,11340,11340,0
20250109,182500,23044080,11340,11340,11340,11340,0
20250109,182400,23044080,11340,11340,11340,11340,0
20250109,182300,23044080,11340,11340,11340,11340,0
20250109,182200,23044080,11340,11340,11340,11340,0
20250109,182100,23044080,11340,11340,11340,11340,0
20250109,182000,23044080,11340,11340,11340,11340,0
20250109,181900,23044080,11340,11340,11340,11340,0
20250109,181800,23044080,11340,11340,11340,11340,0
20250109,181700,23044080,11340,11340,11340,11340,0
20250109,181600,23044080,11340,11340,11340,11340,0
20250109,181500,23044080,11340,11340,11340,11340,0
20250109,181400,23044080,11340,11340,11340,11340,0
20250109,181300,23044080,11340,11340,11340,11340,0
20250109,181200,23044080,11340,11340,11340,11340,0
20250109,181100,23044080,11340,11340,11340,11340,0
20250109,181000,23044080,11340,11340,11340,11340,0
20250109,180900,23044080,11340,11340,11340,11340,26
20250109,180800,23044080,11340,11340,11340,11340,0
20250109,180700,23044080,11340,11340,11340,11340,0
20250109,180600,23044080,11340,11340,11340,11340,0
20250109,180500,23044080,11340,11340,11340,11340,0
20250109,180400,23044080,11340,11340,11340,11340,0
20250109,180300,23044080,11340,11340,11340,11340,0
20250109,180200,23044080,11340,11340,11340,11340,0
20250109,180100,23044080,11340,11340,11340,11340,0
20250109,180000,23044080,11340,11340,11340,11340,0
20250109,175900,23044080,11340,11340,11340,11340,0
20250109,175800,23044080,11340,11340,11340,11340,0
20250109,175700,23044080,11340,11340,11340,11340,0
20250109,175600,23044080,11340,11340,11340,11340,0
20250109,175500,23044080,11340,11340,11340,11340,0
20250109,175400,23044080,11340,11340,11340,11340,0
20250109,175300,23044080,11340,11340,11340,11340,0
20250109,175200,23044080,11340,11340,11340,11340,0
20250109,175100,23044080,11340,11340,11340,11340,0
20250109,175000,23044080,11340,11340,11340,11340,0
20250109,174900,23044080,11340,11340,11340,11340,0
20250109,174800,23044080,11340,11340,11340,11340,0
20250109,174700,23044080,11340,11340,11340,11340,0
20250109,174600,23044080,11340,11340,11340,11340,0
20250109,174500,23044080,11340,11340,11340,11340,0
20250109,174400,23044080,11340,11340,11340,11340,0
20250109,174300,23044080,11340,11340,11340,11340,0
20250109,174200,23044080,11340,11340,11340,11340,0
20250109,174100,23044080,11340,11340,11340,11340,0
20250109,174000,23044080,11340,11340,11340,11340,0
20250109,173900,23044080,11340,11340,11340,11340,26
20250109,173800,23044080,11340,11340,11340,11340,0
20250109,173700,23044080,11340,11340,11340,11340,0
20250109,173600,23044080,11340,11340,11340,11340,0
20250109,173500,23044080,11340,11340,11340,11340,0
20250109,173400,23044080,11340,11340,11340,11340,0
20250109,173300,23044080,11340,11340,11340,11340,0
20250109,173200,23044080,11340,11340,11340,11340,0
20250109,173100,23044080,11340,11340,11340,11340,0
20250109,173000,23044080,11340,11340,11340,11340,0
20250109,172900,23044080,11340,11340,11340,11340,0
20250109,172800,23044080,11340,11340,11340,11340,0
20250109,172700,23044080,11340,11340,11340,11340,0
20250109,172600,23044080,11340,11340,11340,11340,0
20250109,172500,23044080,11340,11340,11340,11340,0
20250109,172400,23044080,11340,11340,11340,11340,0
20250109,172300,23044080,11340,11340,11340,11340,0
20250109,172200,23044080,11340,11340,11340,11340,0
20250109,172100,23044080,11340,11340,11340,11340,0
20250109,172000,23044080,11340,11340,11340,11340,0
20250109,171900,23044080,11340,11340,11340,11340,0
20250109,171800,23044080,11340,11340,11340,11340,0
20250109,171700,23044080,11340,11340,11340,11340,0
20250109,171600,23044080,11340,11340,11340,11340,0
20250109,171500,23044080,11340,11340,11340,11340,0
20250109,171400,23044080,11340,11340,11340,11340,0
20250109,171300,23044080,11340,11340,11340,11340,0
20250109,171200,23044080,11340,11340,11340,11340,0
20250109,171100,23044080,11340,11340,11340,11340,0
20250109,171000,23044080,11340,11340,11340,11340,0
20250109,170900,23044080,11340,11340,11340,11340,26
20250109,170800,23044080,11340,11340,11340,11340,0
20250109,170700,23044080,11340,11340,11340,11340,0
20250109,170600,23044080,11340,11340,11340,11340,0
20250109,170500,23044080,11340,11340,11340,11340,0
20250109,170400,23044080,11340,11340,11340,11340,0
20250109,170300,23044080,11340,11340,11340,11340,0
20250109,170200,23044080,11340,11340,11340,11340,0
20250109,170100,23044080,11340,11340,11340,11340,0
20250109,170000,23044080,11340,11340,11340,11340,0
20250109,165900,23044080,11340,11340,11340,11340,0
20250109,165800,23044080,11340,11340,11340,11340,0
20250109,165700,23044080,11340,11340,11340,11340,0
20250109,165600,23044080,11340,11340,11340,11340,0
20250109,165500,23044080,11340,11340,11340,11340,0
20250109,165400,23044080,11340,11340,11340,11340,0
20250109,165300,23044080,11340,11340,11340,11340,0
20250109,165200,23044080,11340,11340,11340,11340,0
20250109,165100,23044080,11340,11340,11340,11340,0
20250109,165000,23044080,11340,11340,11340,11340,0
20250109,164900,23044080,11340,11340,11340,11340,0
20250109,164800,23044080,11340,11340,11340,11340,0
20250109,164700,23044080,11340,11340,11340,11340,0
20250109,164600,23044080,11340,11340,11340,11340,0
20250109,164500,23044080,11340,11340,11340,11340,0
20250109,164400,23044080,11340,11340,11340,11340,0
20250109,164300,23044080,11340,11340,11340,11340,0
20250109,164200,23044080,11340,11340,11340,11340,0
20250109,164100,23044080,11340,11340,11340,11340,0
20250109,164000,23044080,11340,11340,11340,11340,0
20250109,163900,23044080,11340,11340,11340,11340,26
20250109,163800,23044080,11340,11340,11340,11340,0
20250109,163700,23044080,11340,11340,11340,11340,0
20250109,163600,23044080,11340,11340,11340,11340,0
20250109,163500,23044080,11340,11340,11340,11340,0
20250109,163400,23044080,11340,11340,11340,11340,0
20250109,163300,23044080,11340,11340,11340,11340,0
20250109,163200,23044080,11340,11340,11340,11340,0
20250109,163100,23044080,11340,11340,11340,11340,0
20250109,163000,23044080,11340,11340,11340,11340,0
20250109,162900,23044080,11340,11340,11340,11340,0
20250109,162800,23044080,11340,11340,11340,11340,0
20250109,162700,23044080,11340,11340,11340,11340,0
20250109,162600,23044080,11340,11340,11340,11340,0
20250109,162500,23044080,11340,11340,11340,11340,0
20250109,162400,23044080,11340,11340,11340,11340,0
20250109,162300,23044080,11340,11340,11340,11340,0
20250109,162200,23044080,11340,11340,11340,11340,0
20250109,162100,23044080,11340,11340,11340,11340,0
20250109,162000,23044080,11340,11340,11340,11340,0
20250109,161900,23044080,11340,11340,11340,11340,0
20250109,161800,23044080,11340,11340,11340,11340,0
20250109,161700,23044080,11340,11340,11340,11340,0
20250109,161600,23044080,11340,11340,11340,11340,0
20250109,161500,23044080,11340,11340,11340,11340,0
20250109,161400,23044080,11340,11340,11340,11340,0
20250109,161300,23044080,11340,11340,11340,11340,0
20250109,161200,23044080,11340,11340,11340,11340,0
20250109,161100,23044080,11340,11340,11340,11340,0
20250109,161000,23044080,11340,11340,11340,11340,0
20250109,160900,23044080,11340,11340,11340,11340,26
20250109,160800,23044080,11340,11340,11340,11340,0
20250109,160700,23044080,11340,11340,11340,11340,0
20250109,160600,23044080,11340,11340,11340,11340,0
20250109,160500,23044080,11340,11340,11340,11340,0
20250109,160400,23044080,11340,11340,11340,11340,0
20250109,160300,23044080,11340,11340,11340,11340,0
20250109,160200,23044080,11340,11340,11340,11340,0
20250109,160100,23044080,11340,11340,11340,11340,0
20250109,160000,23044080,11340,11340,11340,11340,0
20250109,155900,23044080,11340,11340,11340,11340,0
20250109,155800,23044080,11340,11340,11340,11340,0
20250109,155700,23044080,11340,11340,11340,11340,0
20250109,155600,23044080,11340,11340,11340,11340,0
20250109,155500,23044080,11340,11340,11340,11340,0
20250109,155400,23044080,11340,11340,11340,11340,0
20250109,155300,23044080,11340,11340,11340,11340,0
20250109,155200,23044080,11340,11340,11340,11340,0
20250109,155100,23044080,11340,11340,11340,11340,0
20250109,155000,23044080,11340,11340,11340,11340,0
20250109,154900,23044080,11340,11340,11340,11340,0
20250109,154800,23044080,11340,11340,11340,11340,0
20250109,154700,23044080,11340,11340,11340,11340,0
20250109,154600,23044080,11340,11340,11340,11340,0
20250109,154500,23044080,11340,11340,11340,11340,0
20250109,154400,23044080,11340,11340,11340,11340,0
20250109,154300,23044080,11340,11340,11340,11340,0
20250109,154200,23044080,11340,11340,11340,11340,0
20250109,154100,23044080,11340,11340,11340,11340,0
20250109,154000,23044080,11340,11340,11340,11340,0
20250109,153900,23044080,11340,11340,11340,11340,26
20250109,153800,23044080,11340,11340,11340,11340,0
20250109,153700,23044080,11340,11340,11340,11340,0
20250109,153600,23044080,11340,11340,11340,11340,0
20250109,153500,23044080,11340,11340,11340,11340,0
20250109,153400,23044080,11340,11340,11340,11340,0
20250109,153300,23044080,11340,11340,11340,11340,0
20250109,153200,23044080,11340,11340,11340,11340,0
20250109,153100,23044080,11340,11340,11340,11340,0
20250109,153000,23044080,11340,11340,11340,11340,26
20250109,152900,22749240,11340,11340,11340,11340,0
20250109,152800,22749240,11340,11340,11340,11340,0
20250109,152700,22749240,11340,11340,11340,11340,0
20250109,152600,22749240,11340,11340,11340,11340,0
20250109,152500,22749240,11340,11340,11340,11340,0
20250109,152400,22749240,11340,11340,11340,11340,0
20250109,152300,22749240,11340,11340,11340,11340,0
20250109,152200,22749240,11340,11340,11340,11340,0
20250109,152100,22749240,11340,11340,11340,11340,0
20250109,152000,22749240,11340,11340,11340,11340,0
20250109,151900,22749240,11340,11340,11340,11340,0
20250109,151800,22749240,11340,11340,11340,11340,0
20250109,151700,22749240,11340,11340,11340,11340,0
20250109,151600,22749240,11340,11340,11340,11340,0
20250109,151500,22749240,11340,11340,11340,11340,0
20250109,151400,22749240,11340,11340,11340,11340,0
20250109,151300,22749240,11340,11340,11340,11340,9
20250109,151200,22647180,11340,11340,11340,11340,0
20250109,151100,22647180,11340,11340,11340,11340,0
20250109,151000,22647180,11340,11340,11340,11340,0
20250109,150900,22647180,11340,11340,11340,11340,0
20250109,150800,22647180,11340,11340,11340,11340,0
20250109,150700,22647180,11340,11340,11340,11340,0
20250109,150600,22647180,11340,11340,11340,11340,0
20250109,150500,22647180,11340,11340,11340,11340,0
20250109,150400,22647180,11340,11340,11340,11340,0
20250109,150300,22647180,11340,11340,11340,11340,0
20250109,150200,22647180,11340,11340,11340,11340,0
20250109,150100,22647180,11340,11340,11340,11340,14
20250109,150000,22488420,11340,11340,11340,11340,0
20250109,145900,22488420,11340,11340,11340,11340,0
20250109,145800,22488420,11340,11340,11340,11340,0
20250109,145700,22488420,11340,11340,11340,11340,0
20250109,145600,22488420,11340,11340,11340,11340,0
20250109,145500,22488420,11340,11340,11340,11340,0
20250109,145400,22488420,11340,11340,11340,11340,0
20250109,145300,22488420,11340,11340,11340,11340,0
20250109,145200,22488420,11340,11340,11340,11340,0
20250109,145100,22488420,11340,11340,11340,11340,0
20250109,145000,22488420,11340,11340,11340,11340,0
20250109,144900,22488420,11340,11340,11340,11340,0
20250109,144800,22488420,11340,11340,11340,11340,0
20250109,144700,22488420,11340,11340,11340,11340,0
20250109,144600,22488420,11340,11340,11340,11340,0
20250109,144500,22488420,11340,11340,11340,11340,0
20250109,144400,22488420,11340,11340,11340,11340,0
20250109,144300,22488420,11340,11340,11340,11340,0
20250109,144200,22488420,11340,11340,11340,11340,0
20250109,144100,22488420,11340,11340,11340,11340,0
20250109,144000,22488420,11340,11340,11340,11340,0
20250109,143900,22488420,11340,11340,11340,11340,157
20250109,143800,20708040,11310,11310,11310,11310,0
20250109,143700,20708040,11310,11310,11310,11310,0
20250109,143600,20708040,11310,11310,11310,11310,0
20250109,143500,20708040,11310,11310,11310,11310,0
20250109,143400,20708040,11310,11310,11310,11310,0
20250109,143300,20708040,11310,11310,11310,11310,0
20250109,143200,20708040,11310,11310,11310,11310,0
20250109,143100,20708040,11310,11310,11310,11310,0
20250109,143000,20708040,11310,11310,11310,11310,0
20250109,142900,20708040,11310,11310,11310,11310,0
20250109,142800,20708040,11310,11310,11310,11310,0
20250109,142700,20708040,11310,11310,11310,11310,0
20250109,142600,20708040,11310,11310,11310,11310,0
20250109,142500,20708040,11310,11310,11310,11310,0
20250109,142400,20708040,11310,11310,11310,11310,0
20250109,142300,20708040,11310,11310,11310,11310,0
20250109,142200,20708040,11310,11310,11310,11310,0
20250109,142100,20708040,11310,11310,11310,11310,0
20250109,142000,20708040,11310,11310,11310,11310,0
20250109,141900,20708040,11310,11310,11310,11310,0
20250109,141800,20708040,11310,11310,11310,11310,0
20250109,141700,20708040,11310,11310,11310,11310,0
20250109,141600,20708040,11310,11310,11310,11310,0
20250109,141500,20708040,11310,11310,11310,11310,0
20250109,141400,20708040,11310,11310,11310,11310,0
20250109,141300,20708040,11310,11310,11310,11310,0
20250109,141200,20708040,11310,11310,11310,11310,0
20250109,141100,20708040,11310,11310,11310,11310,0
20250109,141000,20708040,11310,11310,11310,11310,0
20250109,140900,20708040,11310,11310,11310,11310,0
20250109,140800,20708040,11310,11310,11310,11310,0
20250109,140700,20708040,11310,11310,11310,11310,0
20250109,140600,20708040,11310,11310,11310,11310,0
20250109,140500,20708040,11310,11310,11310,11310,0
20250109,140400,20708040,11310,11310,11310,11310,0
20250109,140300,20708040,11310,11310,11310,11310,0
20250109,140200,20708040,11310,11310,11310,11310,0
20250109,140100,20708040,11310,11310,11310,11310,0
20250109,140000,20708040,11310,11310,11310,11310,0
20250109,135900,20708040,11310,11310,11310,11310,0
20250109,135800,20708040,11310,11310,11310,11310,0
20250109,135700,20708040,11310,11310,11310,11310,0
20250109,135600,20708040,11310,11310,11310,11310,0
20250109,135500,20708040,11310,11310,11310,11310,0
20250109,135400,20708040,11310,11310,11310,11310,1
20250109,135300,20696730,11310,11310,11310,11310,48
20250109,135200,20153850,11310,11320,11320,11310,43
20250109,135100,19667490,11340,11340,11340,11340,0
20250109,135000,19667490,11340,11340,11340,11340,0
20250109,134900,19667490,11340,11340,11340,11340,0
20250109,134800,19667490,11340,11340,11340,11340,0
20250109,134700,19667490,11340,11340,11340,11340,0
20250109,134600,19667490,11340,11340,11340,11340,0
20250109,134500,19667490,11340,11340,11340,11340,0
20250109,134400,19667490,11340,11340,11340,11340,0
20250109,134300,19667490,11340,11340,11340,11340,0
20250109,134200,19667490,11340,11340,11340,11340,0
20250109,134100,19667490,11340,11340,11340,11340,0
20250109,134000,19667490,11340,11340,11340,11340,0
20250109,133900,19667490,11340,11340,11340,11340,0
20250109,133800,19667490,11340,11340,11340,11340,0
20250109,133700,19667490,11340,11340,11340,11340,0
20250109,133600,19667490,11340,11340,11340,11340,0
20250109,133500,19667490,11340,11340,11340,11340,0
20250109,133400,19667490,11340,11340,11340,11340,16
20250109,133300,19486050,11340,11340,11340,11340,0
20250109,133200,19486050,11340,11340,11340,11340,85
20250109,133100,18522150,11340,11330,11340,11330,500
20250109,133000,12852800,11320,11320,11320,11320,0
20250109,132900,12852800,11320,11320,11320,11320,0
20250109,132800,12852800,11320,11320,11320,11320,0
20250109,132700,12852800,11320,11320,11320,11320,0
20250109,132600,12852800,11320,11320,11320,11320,0
20250109,132500,12852800,11320,11320,11320,11320,0
20250109,132400,12852800,11320,11320,11320,11320,0
20250109,132300,12852800,11320,11320,11320,11320,0
20250109,132200,12852800,11320,11320,11320,11320,0
20250109,132100,12852800,11320,11320,11320,11320,0
20250109,132000,12852800,11320,11320,11320,11320,0
20250109,131900,12852800,11320,11320,11320,11320,0
20250109,131800,12852800,11320,11320,11320,11320,0
20250109,131700,12852800,11320,11320,11320,11320,0
20250109,131600,12852800,11320,11320,11320,11320,0
20250109,131500,12852800,11320,11320,11320,11320,0
20250109,131400,12852800,11320,11320,11320,11320,0
20250109,131300,12852800,11320,11320,11320,11320,0
20250109,131200,12852800,11320,11320,11320,11320,0
20250109,131100,12852800,11320,11320,11320,11320,0
20250109,131000,12852800,11320,11320,11320,11320,0
20250109,130900,12852800,11320,11320,11320,11320,0
20250109,130800,12852800,11320,11320,11320,11320,0
20250109,130700,12852800,11320,11320,11320,11320,0
20250109,130600,12852800,11320,11320,11320,11320,0
20250109,130500,12852800,11320,11320,11320,11320,0
20250109,130400,12852800,11320,11320,11320,11320,0
20250109,130300,12852800,11320,11320,11320,11320,0
20250109,130200,12852800,11320,11320,11320,11320,0
20250109,130100,12852800,11320,11320,11320,11320,0
20250109,130000,12852800,11320,11320,11320,11320,0
20250109,125900,12852800,11320,11320,11320,11320,0
20250109,125800,12852800,11320,11320,11320,11320,1
20250109,125700,12841480,11320,11320,11320,11320,0
20250109,125600,12841480,11320,11320,11320,11320,0
20250109,125500,12841480,11320,11320,11320,11320,0
20250109,125400,12841480,11320,11320,11320,11320,0
20250109,125300,12841480,11320,11320,11320,11320,0
20250109,125200,12841480,11320,11320,11320,11320,0
20250109,125100,12841480,11320,11320,11320,11320,0
20250109,125000,12841480,11320,11320,11320,11320,0
20250109,124900,12841480,11320,11320,11320,11320,0
20250109,124800,12841480,11320,11320,11320,11320,0
20250109,124700,12841480,11320,11320,11320,11320,0
20250109,124600,12841480,11320,11320,11320,11320,0
20250109,124500,12841480,11320,11320,11320,11320,0
20250109,124400,12841480,11320,11320,11320,11320,0
20250109,124300,12841480,11320,11320,11320,11320,0
20250109,124200,12841480,11320,11320,11320,11320,0
20250109,124100,12841480,11320,11320,11320,11320,0
20250109,124000,12841480,11320,11320,11320,11320,0
20250109,123900,12841480,11320,11320,11320,11320,0
20250109,123800,12841480,11320,11320,11320,11320,0
20250109,123700,12841480,11320,11320,11320,11320,1
20250109,123600,12830160,11340,11340,11340,11340,0
20250109,123500,12830160,11340,11340,11340,11340,0
20250109,123400,12830160,11340,11340,11340,11340,0
20250109,123300,12830160,11340,11340,11340,11340,0
20250109,123200,12830160,11340,11340,11340,11340,0
20250109,123100,12830160,11340,11340,11340,11340,0
20250109,123000,12830160,11340,11340,11340,11340,0
20250109,122900,12830160,11340,11340,11340,11340,0
20250109,122800,12830160,11340,11340,11340,11340,0
20250109,122700,12830160,11340,11340,11340,11340,1
20250109,122600,12818820,11320,11320,11320,11320,0
20250109,122500,12818820,11320,11320,11320,11320,0
20250109,122400,12818820,11320,11320,11320,11320,0
20250109,122300,12818820,11320,11320,11320,11320,0
20250109,122200,12818820,11320,11320,11320,11320,0
20250109,122100,12818820,11320,11320,11320,11320,0
20250109,122000,12818820,11320,11320,11320,11320,0
20250109,121900,12818820,11320,11320,11320,11320,0
20250109,121800,12818820,11320,11320,11320,11320,0
20250109,121700,12818820,11320,11320,11320,11320,0
20250109,121600,12818820,11320,11320,11320,11320,0
20250109,121500,12818820,11320,11320,11320,11320,0
20250109,121400,12818820,11320,11320,11320,11320,0
20250109,121300,12818820,11320,11320,11320,11320,0
20250109,121200,12818820,11320,11320,11320,11320,0
20250109,121100,12818820,11320,11320,11320,11320,0
20250109,121000,12818820,11320,11320,11320,11320,0
20250109,120900,12818820,11320,11320,11320,11320,0
20250109,120800,12818820,11320,11320,11320,11320,0
20250109,120700,12818820,11320,11320,11320,11320,0
20250109,120600,12818820,11320,11320,11320,11320,0
20250109,120500,12818820,11320,11320,11320,11320,0
20250109,120400,12818820,11320,11320,11320,11320,0
20250109,120300,12818820,11320,11320,11320,11320,0
20250109,120200,12818820,11320,11320,11320,11320,0
20250109,120100,12818820,11320,11320,11320,11320,0
20250109,120000,12818820,11320,11320,11320,11320,0
20250109,115900,12818820,11320,11310,11320,11310,285
20250109,115800,9595460,11300,11300,11300,11300,0
20250109,115700,9595460,11300,11300,11300,11300,0
20250109,115600,9595460,11300,11300,11300,11300,0
20250109,115500,9595460,11300,11300,11300,11300,0
20250109,115400,9595460,11300,11300,11300,11300,0
20250109,115300,9595460,11300,11300,11300,11300,11
20250109,115200,9471160,11300,11300,11300,11300,0
20250109,115100,9471160,11300,11300,11300,11300,0
20250109,115000,9471160,11300,11300,11300,11300,0
20250109,114900,9471160,11300,11300,11300,11300,0
20250109,114800,9471160,11300,11300,11300,11300,0
20250109,114700,9471160,11300,11300,11300,11300,0
20250109,114600,9471160,11300,11300,11300,11300,0
20250109,114500,9471160,11300,11300,11300,11300,200
20250109,114400,7211160,11300,11300,11300,11300,0
20250109,114300,7211160,11300,11300,11300,11300,0
20250109,114200,7211160,11300,11300,11300,11300,141
20250109,114100,5617860,11310,11310,11310,11310,0
20250109,114000,5617860,11310,11310,11310,11310,0
20250109,113900,5617860,11310,11310,11310,11310,0
20250109,113800,5617860,11310,11310,11310,11310,0
20250109,113700,5617860,11310,11310,11310,11310,0
20250109,113600,5617860,11310,11310,11310,11310,0
20250109,113500,5617860,11310,11310,11310,11310,0
20250109,113400,5617860,11310,11310,11310,11310,0
20250109,113300,5617860,11310,11310,11310,11310,3
20250109,113200,5583930,11310,11310,11310,11310,5
20250109,113100,5527380,11310,11310,11310,11310,3
20250109,113000,5493450,11310,11310,11310,11310,4
20250109,112900,5448210,11310,11310,11310,11310,0
20250109,112800,5448210,11310,11310,11310,11310,0
20250109,112700,5448210,11310,11310,11310,11310,0
20250109,112600,5448210,11310,11310,11310,11310,0
20250109,112500,5448210,11310,11310,11310,11310,0
20250109,112400,5448210,11310,11310,11310,11310,0
20250109,112300,5448210,11310,11310,11310,11310,1
20250109,112200,5436900,11300,11300,11300,11300,0
20250109,112100,5436900,11300,11310,11310,11300,61
20250109,112000,4747590,11300,11300,11300,11300,0
20250109,111900,4747590,11300,11300,11300,11300,0
20250109,111800,4747590,11300,11300,11300,11300,2
20250109,111700,4724990,11300,11300,11300,11300,0
20250109,111600,4724990,11300,11300,11300,11300,0
20250109,111500,4724990,11300,11300,11300,11300,0
20250109,111400,4724990,11300,11300,11300,11300,0
20250109,111300,4724990,11300,11300,11300,11300,0
20250109,111200,4724990,11300,11300,11300,11300,0
20250109,111100,4724990,11300,11300,11300,11300,0
20250109,111000,4724990,11300,11300,11300,11300,0
20250109,110900,4724990,11300,11300,11300,11300,0
20250109,110800,4724990,11300,11300,11300,11300,0
20250109,110700,4724990,11300,11300,11300,11300,0
20250109,110600,4724990,11300,11300,11300,11300,0
20250109,110500,4724990,11300,11300,11300,11300,62
20250109,110400,4024390,11310,11310,11310,11310,0
20250109,110300,4024390,11310,11310,11310,11310,0
20250109,110200,4024390,11310,11310,11310,11310,200
20250109,110100,1762390,11310,11310,11310,11310,0
20250109,110000,1762390,11310,11310,11310,11310,0
20250109,105900,1762390,11310,11310,11310,11310,0
20250109,105800,1762390,11310,11310,11310,11310,0
20250109,105700,1762390,11310,11310,11310,11310,1
20250109,105600,1751080,11320,11320,11320,11320,0
20250109,105500,1751080,11320,11320,11320,11320,0
20250109,105400,1751080,11320,11320,11320,11320,0
20250109,105300,1751080,11320,11320,11320,11320,0
20250109,105200,1751080,11320,11320,11320,11320,0
20250109,105100,1751080,11320,11320,11320,11320,0
20250109,105000,1751080,11320,11320,11320,11320,0
20250109,104900,1751080,11320,11320,11320,11320,0
20250109,104800,1751080,11320,11320,11320,11320,0
20250109,104700,1751080,11320,11320,11320,11320,0
20250109,104600,1751080,11320,11320,11320,11320,0
20250109,104500,1751080,11320,11320,11320,11320,0
20250109,104400,1751080,11320,11320,11320,11320,0
20250109,104300,1751080,11320,11320,11320,11320,0
20250109,104200,1751080,11320,11320,11320,11320,0
20250109,104100,1751080,11320,11320,11320,11320,0
20250109,104000,1751080,11320,11320,11320,11320,0
20250109,103900,1751080,11320,11320,11320,11320,0
20250109,103800,1751080,11320,11320,11320,11320,0
20250109,103700,1751080,11320,11320,11320,11320,0
20250109,103600,1751080,11320,11320,11320,11320,0
20250109,103500,1751080,11320,11320,11320,11320,0
20250109,103400,1751080,11320,11320,11320,11320,0
20250109,103300,1751080,11320,11320,11320,11320,18
20250109,103200,1547320,11290,11290,11290,11290,0
20250109,103100,1547320,11290,11290,11290,11290,0
20250109,103000,1547320,11290,11290,11290,11290,0
20250109,102900,1547320,11290,11290,11290,11290,0
20250109,102800,1547320,11290,11290,11290,11290,1
20250109,102700,1536030,11290,11290,11290,11290,0
20250109,102600,1536030,11290,11290,11290,11290,0
20250109,102500,1536030,11290,11290,11290,11290,0
20250109,102400,1536030,11290,11290,11290,11290,0
20250109,102300,1536030,11290,11290,11290,11290,0
20250109,102200,1536030,11290,11290,11290,11290,0
20250109,102100,1536030,11290,11290,11290,11290,0
20250109,102000,1536030,11290,11290,11290,11290,0
20250109,101900,1536030,11290,11290,11290,11290,0
20250109,101800,1536030,11290,11290,11290,11290,99
20250109,101700,418320,11300,11300,11300,11300,2
20250109,101600,395720,11300,11300,11300,11300,0
20250109,101500,395720,11300,11300,11300,11300,0
20250109,101400,395720,11300,11300,11300,11300,0
20250109,101300,395720,11300,11300,11300,11300,0
20250109,101200,395720,11300,11300,11300,11300,0
20250109,101100,395720,11300,11300,11300,11300,0
20250109,101000,395720,11300,11300,11300,11300,0
20250109,100900,395720,11300,11300,11300,11300,0
20250109,100800,395720,11300,11300,11300,11300,0
20250109,100700,395720,11300,11300,11300,11300,0
20250109,100600,395720,11300,11300,11300,11300,0
20250109,100500,395720,11300,11300,11300,11300,0
20250109,100400,395720,11300,11300,11300,11300,0
20250109,100300,395720,11300,11300,11300,11300,0
20250109,100200,395720,11300,11300,11300,11300,0
20250109,100100,395720,11300,11300,11300,11300,0
20250109,100000,395720,11300,11300,11300,11300,0
20250109,095900,395720,11300,11300,11300,11300,0
20250109,095800,395720,11300,11300,11300,11300,0
20250109,095700,395720,11300,11300,11300,11300,0
20250109,095600,395720,11300,11300,11300,11300,0
20250109,095500,395720,11300,11300,11300,11300,0
20250109,095400,395720,11300,11300,11300,11300,0
20250109,095300,395720,11300,11300,11300,11300,0
20250109,095200,395720,11300,11300,11300,11300,0
20250109,095100,395720,11300,11300,11300,11300,10
20250109,095000,282720,11300,11300,11300,11300,0
20250109,094900,282720,11300,11300,11300,11300,0
20250109,094800,282720,11300,11300,11300,11300,0
20250109,094700,282720,11300,11300,11300,11300,0
20250109,094600,282720,11300,11300,11300,11300,0
20250109,094500,282720,11300,11300,11300,11300,0
20250109,094400,282720,11300,11300,11300,11300,0
20250109,094300,282720,11300,11300,11300,11300,0
20250109,094200,282720,11300,11300,11300,11300,0
20250109,094100,282720,11300,11300,11300,11300,0
20250109,094000,282720,11300,11300,11300,11300,0
20250109,093900,282720,11300,11300,11300,11300,0
20250109,093800,282720,11300,11300,11300,11300,0
20250109,093700,282720,11300,11300,11300,11300,0
20250109,093600,282720,11300,11300,11300,11300,0
20250109,093500,282720,11300,11300,11300,11300,0
20250109,093400,282720,11300,11300,11300,11300,2
20250109,093300,260120,11300,11310,11350,11300,21
20250109,093200,22580,11290,11290,11290,11290,0
20250109,093100,22580,11290,11290,11290,11290,0
20250109,093000,22580,11290,11290,11290,11290,0
20250109,092900,22580,11290,11290,11290,11290,0
20250109,092800,22580,11290,11290,11290,11290,0
20250109,092700,22580,11290,11290,11290,11290,0
20250109,092600,22580,11290,11290,11290,11290,0
20250109,092500,22580,11290,11290,11290,11290,0
20250109,092400,22580,11290,11290,11290,11290,0
20250109,092300,22580,11290,11290,11290,11290,0
20250109,092200,22580,11290,11290,11290,11290,0
20250109,092100,22580,11290,11290,11290,11290,0
20250109,092000,22580,11290,11290,11290,11290,0
20250109,091900,22580,11290,11290,11290,11290,0
20250109,091800,22580,11290,11290,11290,11290,0
20250109,091700,22580,11290,11290,11290,11290,0
20250109,091600,22580,11290,11290,11290,11290,0
20250109,091500,22580,11290,11290,11290,11290,0
20250109,091400,22580,11290,11290,11290,11290,0
20250109,091300,22580,11290,11290,11290,11290,0
20250109,091200,22580,11290,11290,11290,11290,0
20250109,091100,22580,11290,11290,11290,11290,0
20250109,091000,22580,11290,11290,11290,11290,0
20250109,090900,22580,11290,11290,11290,11290,0
20250109,090800,22580,11290,11290,11290,11290,0
20250109,090700,22580,11290,11290,11290,11290,0
20250109,090600,22580,11290,11290,11290,11290,0
20250109,090500,22580,11290,11290,11290,11290,0
20250109,090400,22580,11290,11290,11290,11290,0
20250109,090300,22580,11290,11290,11290,11290,0
20250109,090200,22580,11290,11290,11290,11290,0
20250109,090100,22580,11290,11290,11290,11290,0
20250109,090000,22580,11290,11290,11290,11290,2