KissMeData/331920/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,211800,59785340,3625,3625,3625,3625,229
20250116,211700,59785340,3625,3625,3625,3625,0
20250116,211600,59785340,3625,3625,3625,3625,0
20250116,211500,59785340,3625,3625,3625,3625,0
20250116,211400,59785340,3625,3625,3625,3625,0
20250116,211300,59785340,3625,3625,3625,3625,0
20250116,211200,59785340,3625,3625,3625,3625,0
20250116,211100,59785340,3625,3625,3625,3625,0
20250116,211000,59785340,3625,3625,3625,3625,0
20250116,210900,59785340,3625,3625,3625,3625,0
20250116,210800,59785340,3625,3625,3625,3625,0
20250116,210700,59785340,3625,3625,3625,3625,0
20250116,210600,59785340,3625,3625,3625,3625,0
20250116,210500,59785340,3625,3625,3625,3625,0
20250116,210400,59785340,3625,3625,3625,3625,0
20250116,210300,59785340,3625,3625,3625,3625,0
20250116,210200,59785340,3625,3625,3625,3625,0
20250116,210100,59785340,3625,3625,3625,3625,0
20250116,210000,59785340,3625,3625,3625,3625,0
20250116,205900,59785340,3625,3625,3625,3625,0
20250116,205800,59785340,3625,3625,3625,3625,0
20250116,205700,59785340,3625,3625,3625,3625,0
20250116,205600,59785340,3625,3625,3625,3625,0
20250116,205500,59785340,3625,3625,3625,3625,0
20250116,205400,59785340,3625,3625,3625,3625,0
20250116,205300,59785340,3625,3625,3625,3625,0
20250116,205200,59785340,3625,3625,3625,3625,0
20250116,205100,59785340,3625,3625,3625,3625,0
20250116,205000,59785340,3625,3625,3625,3625,0
20250116,204900,59785340,3625,3625,3625,3625,0
20250116,204800,59785340,3625,3625,3625,3625,229
20250116,204700,59785340,3625,3625,3625,3625,0
20250116,204600,59785340,3625,3625,3625,3625,0
20250116,204500,59785340,3625,3625,3625,3625,0
20250116,204400,59785340,3625,3625,3625,3625,0
20250116,204300,59785340,3625,3625,3625,3625,0
20250116,204200,59785340,3625,3625,3625,3625,0
20250116,204100,59785340,3625,3625,3625,3625,0
20250116,204000,59785340,3625,3625,3625,3625,0
20250116,203900,59785340,3625,3625,3625,3625,0
20250116,203800,59785340,3625,3625,3625,3625,0
20250116,203700,59785340,3625,3625,3625,3625,0
20250116,203600,59785340,3625,3625,3625,3625,0
20250116,203500,59785340,3625,3625,3625,3625,0
20250116,203400,59785340,3625,3625,3625,3625,0
20250116,203300,59785340,3625,3625,3625,3625,0
20250116,203200,59785340,3625,3625,3625,3625,0
20250116,203100,59785340,3625,3625,3625,3625,0
20250116,203000,59785340,3625,3625,3625,3625,0
20250116,202900,59785340,3625,3625,3625,3625,0
20250116,202800,59785340,3625,3625,3625,3625,0
20250116,202700,59785340,3625,3625,3625,3625,0
20250116,202600,59785340,3625,3625,3625,3625,0
20250116,202500,59785340,3625,3625,3625,3625,0
20250116,202400,59785340,3625,3625,3625,3625,0
20250116,202300,59785340,3625,3625,3625,3625,0
20250116,202200,59785340,3625,3625,3625,3625,0
20250116,202100,59785340,3625,3625,3625,3625,0
20250116,202000,59785340,3625,3625,3625,3625,0
20250116,201900,59785340,3625,3625,3625,3625,0
20250116,201800,59785340,3625,3625,3625,3625,229
20250116,201700,59785340,3625,3625,3625,3625,0
20250116,201600,59785340,3625,3625,3625,3625,0
20250116,201500,59785340,3625,3625,3625,3625,0
20250116,201400,59785340,3625,3625,3625,3625,0
20250116,201300,59785340,3625,3625,3625,3625,0
20250116,201200,59785340,3625,3625,3625,3625,0
20250116,201100,59785340,3625,3625,3625,3625,0
20250116,201000,59785340,3625,3625,3625,3625,0
20250116,200900,59785340,3625,3625,3625,3625,0
20250116,200800,59785340,3625,3625,3625,3625,0
20250116,200700,59785340,3625,3625,3625,3625,0
20250116,200600,59785340,3625,3625,3625,3625,0
20250116,200500,59785340,3625,3625,3625,3625,0
20250116,200400,59785340,3625,3625,3625,3625,0
20250116,200300,59785340,3625,3625,3625,3625,0
20250116,200200,59785340,3625,3625,3625,3625,0
20250116,200100,59785340,3625,3625,3625,3625,0
20250116,200000,59785340,3625,3625,3625,3625,0
20250116,195900,59785340,3625,3625,3625,3625,0
20250116,195800,59785340,3625,3625,3625,3625,0
20250116,195700,59785340,3625,3625,3625,3625,0
20250116,195600,59785340,3625,3625,3625,3625,0
20250116,195500,59785340,3625,3625,3625,3625,0
20250116,195400,59785340,3625,3625,3625,3625,0
20250116,195300,59785340,3625,3625,3625,3625,0
20250116,195200,59785340,3625,3625,3625,3625,0
20250116,195100,59785340,3625,3625,3625,3625,0
20250116,195000,59785340,3625,3625,3625,3625,0
20250116,194900,59785340,3625,3625,3625,3625,0
20250116,194800,59785340,3625,3625,3625,3625,229
20250116,194700,59785340,3625,3625,3625,3625,0
20250116,194600,59785340,3625,3625,3625,3625,0
20250116,194500,59785340,3625,3625,3625,3625,0
20250116,194400,59785340,3625,3625,3625,3625,0
20250116,194300,59785340,3625,3625,3625,3625,0
20250116,194200,59785340,3625,3625,3625,3625,0
20250116,194100,59785340,3625,3625,3625,3625,0
20250116,194000,59785340,3625,3625,3625,3625,0
20250116,193900,59785340,3625,3625,3625,3625,0
20250116,193800,59785340,3625,3625,3625,3625,0
20250116,193700,59785340,3625,3625,3625,3625,0
20250116,193600,59785340,3625,3625,3625,3625,0
20250116,193500,59785340,3625,3625,3625,3625,0
20250116,193400,59785340,3625,3625,3625,3625,0
20250116,193300,59785340,3625,3625,3625,3625,0
20250116,193200,59785340,3625,3625,3625,3625,0
20250116,193100,59785340,3625,3625,3625,3625,0
20250116,193000,59785340,3625,3625,3625,3625,0
20250116,192900,59785340,3625,3625,3625,3625,0
20250116,192800,59785340,3625,3625,3625,3625,0
20250116,192700,59785340,3625,3625,3625,3625,0
20250116,192600,59785340,3625,3625,3625,3625,0
20250116,192500,59785340,3625,3625,3625,3625,0
20250116,192400,59785340,3625,3625,3625,3625,0
20250116,192300,59785340,3625,3625,3625,3625,0
20250116,192200,59785340,3625,3625,3625,3625,0
20250116,192100,59785340,3625,3625,3625,3625,0
20250116,192000,59785340,3625,3625,3625,3625,0
20250116,191900,59785340,3625,3625,3625,3625,0
20250116,191800,59785340,3625,3625,3625,3625,229
20250116,191700,59785340,3625,3625,3625,3625,0
20250116,191600,59785340,3625,3625,3625,3625,0
20250116,191500,59785340,3625,3625,3625,3625,0
20250116,191400,59785340,3625,3625,3625,3625,0
20250116,191300,59785340,3625,3625,3625,3625,0
20250116,191200,59785340,3625,3625,3625,3625,0
20250116,191100,59785340,3625,3625,3625,3625,0
20250116,191000,59785340,3625,3625,3625,3625,0
20250116,190900,59785340,3625,3625,3625,3625,0
20250116,190800,59785340,3625,3625,3625,3625,0
20250116,190700,59785340,3625,3625,3625,3625,0
20250116,190600,59785340,3625,3625,3625,3625,0
20250116,190500,59785340,3625,3625,3625,3625,0
20250116,190400,59785340,3625,3625,3625,3625,0
20250116,190300,59785340,3625,3625,3625,3625,0
20250116,190200,59785340,3625,3625,3625,3625,0
20250116,190100,59785340,3625,3625,3625,3625,0
20250116,190000,59785340,3625,3625,3625,3625,0
20250116,185900,59785340,3625,3625,3625,3625,0
20250116,185800,59785340,3625,3625,3625,3625,0
20250116,185700,59785340,3625,3625,3625,3625,0
20250116,185600,59785340,3625,3625,3625,3625,0
20250116,185500,59785340,3625,3625,3625,3625,0
20250116,185400,59785340,3625,3625,3625,3625,0
20250116,185300,59785340,3625,3625,3625,3625,0
20250116,185200,59785340,3625,3625,3625,3625,0
20250116,185100,59785340,3625,3625,3625,3625,0
20250116,185000,59785340,3625,3625,3625,3625,0
20250116,184900,59785340,3625,3625,3625,3625,0
20250116,184800,59785340,3625,3625,3625,3625,229
20250116,184700,59785340,3625,3625,3625,3625,0
20250116,184600,59785340,3625,3625,3625,3625,0
20250116,184500,59785340,3625,3625,3625,3625,0
20250116,184400,59785340,3625,3625,3625,3625,0
20250116,184300,59785340,3625,3625,3625,3625,0
20250116,184200,59785340,3625,3625,3625,3625,0
20250116,184100,59785340,3625,3625,3625,3625,0
20250116,184000,59785340,3625,3625,3625,3625,0
20250116,183900,59785340,3625,3625,3625,3625,0
20250116,183800,59785340,3625,3625,3625,3625,0
20250116,183700,59785340,3625,3625,3625,3625,0
20250116,183600,59785340,3625,3625,3625,3625,0
20250116,183500,59785340,3625,3625,3625,3625,0
20250116,183400,59785340,3625,3625,3625,3625,0
20250116,183300,59785340,3625,3625,3625,3625,0
20250116,183200,59785340,3625,3625,3625,3625,0
20250116,183100,59785340,3625,3625,3625,3625,0
20250116,183000,59785340,3625,3625,3625,3625,0
20250116,182900,59785340,3625,3625,3625,3625,0
20250116,182800,59785340,3625,3625,3625,3625,0
20250116,182700,59785340,3625,3625,3625,3625,0
20250116,182600,59785340,3625,3625,3625,3625,0
20250116,182500,59785340,3625,3625,3625,3625,0
20250116,182400,59785340,3625,3625,3625,3625,0
20250116,182300,59785340,3625,3625,3625,3625,0
20250116,182200,59785340,3625,3625,3625,3625,0
20250116,182100,59785340,3625,3625,3625,3625,0
20250116,182000,59785340,3625,3625,3625,3625,0
20250116,181900,59785340,3625,3625,3625,3625,0
20250116,181800,59785340,3625,3625,3625,3625,229
20250116,181700,59785340,3625,3625,3625,3625,0
20250116,181600,59785340,3625,3625,3625,3625,0
20250116,181500,59785340,3625,3625,3625,3625,0
20250116,181400,59785340,3625,3625,3625,3625,0
20250116,181300,59785340,3625,3625,3625,3625,0
20250116,181200,59785340,3625,3625,3625,3625,0
20250116,181100,59785340,3625,3625,3625,3625,0
20250116,181000,59785340,3625,3625,3625,3625,0
20250116,180900,59785340,3625,3625,3625,3625,0
20250116,180800,59785340,3625,3625,3625,3625,0
20250116,180700,59785340,3625,3625,3625,3625,0
20250116,180600,59785340,3625,3625,3625,3625,0
20250116,180500,59785340,3625,3625,3625,3625,0
20250116,180400,59785340,3625,3625,3625,3625,0
20250116,180300,59785340,3625,3625,3625,3625,0
20250116,180200,59785340,3625,3625,3625,3625,0
20250116,180100,59785340,3625,3625,3625,3625,0
20250116,180000,59785340,3625,3625,3625,3625,0
20250116,175900,59785340,3625,3625,3625,3625,0
20250116,175800,59785340,3625,3625,3625,3625,0
20250116,175700,59785340,3625,3625,3625,3625,0
20250116,175600,59785340,3625,3625,3625,3625,0
20250116,175500,59785340,3625,3625,3625,3625,0
20250116,175400,59785340,3625,3625,3625,3625,0
20250116,175300,59785340,3625,3625,3625,3625,0
20250116,175200,59785340,3625,3625,3625,3625,0
20250116,175100,59785340,3625,3625,3625,3625,0
20250116,175000,59785340,3625,3625,3625,3625,0
20250116,174900,59785340,3625,3625,3625,3625,0
20250116,174800,59785340,3625,3625,3625,3625,229
20250116,174700,59785340,3625,3625,3625,3625,0
20250116,174600,59785340,3625,3625,3625,3625,0
20250116,174500,59785340,3625,3625,3625,3625,0
20250116,174400,59785340,3625,3625,3625,3625,0
20250116,174300,59785340,3625,3625,3625,3625,0
20250116,174200,59785340,3625,3625,3625,3625,0
20250116,174100,59785340,3625,3625,3625,3625,0
20250116,174000,59785340,3625,3625,3625,3625,0
20250116,173900,59785340,3625,3625,3625,3625,0
20250116,173800,59785340,3625,3625,3625,3625,0
20250116,173700,59785340,3625,3625,3625,3625,0
20250116,173600,59785340,3625,3625,3625,3625,0
20250116,173500,59785340,3625,3625,3625,3625,0
20250116,173400,59785340,3625,3625,3625,3625,0
20250116,173300,59785340,3625,3625,3625,3625,0
20250116,173200,59785340,3625,3625,3625,3625,0
20250116,173100,59785340,3625,3625,3625,3625,0
20250116,173000,59785340,3625,3625,3625,3625,0
20250116,172900,59785340,3625,3625,3625,3625,0
20250116,172800,59785340,3625,3625,3625,3625,0
20250116,172700,59785340,3625,3625,3625,3625,0
20250116,172600,59785340,3625,3625,3625,3625,0
20250116,172500,59785340,3625,3625,3625,3625,0
20250116,172400,59785340,3625,3625,3625,3625,0
20250116,172300,59785340,3625,3625,3625,3625,0
20250116,172200,59785340,3625,3625,3625,3625,0
20250116,172100,59785340,3625,3625,3625,3625,0
20250116,172000,59785340,3625,3625,3625,3625,0
20250116,171900,59785340,3625,3625,3625,3625,0
20250116,171800,59785340,3625,3625,3625,3625,229
20250116,171700,59785340,3625,3625,3625,3625,0
20250116,171600,59785340,3625,3625,3625,3625,0
20250116,171500,59785340,3625,3625,3625,3625,0
20250116,171400,59785340,3625,3625,3625,3625,0
20250116,171300,59785340,3625,3625,3625,3625,0
20250116,171200,59785340,3625,3625,3625,3625,0
20250116,171100,59785340,3625,3625,3625,3625,0
20250116,171000,59785340,3625,3625,3625,3625,0
20250116,170900,59785340,3625,3625,3625,3625,0
20250116,170800,59785340,3625,3625,3625,3625,0
20250116,170700,59785340,3625,3625,3625,3625,0
20250116,170600,59785340,3625,3625,3625,3625,0
20250116,170500,59785340,3625,3625,3625,3625,0
20250116,170400,59785340,3625,3625,3625,3625,0
20250116,170300,59785340,3625,3625,3625,3625,0
20250116,170200,59785340,3625,3625,3625,3625,0
20250116,170100,59785340,3625,3625,3625,3625,0
20250116,170000,59785340,3625,3625,3625,3625,0
20250116,165900,59785340,3625,3625,3625,3625,0
20250116,165800,59785340,3625,3625,3625,3625,0
20250116,165700,59785340,3625,3625,3625,3625,0
20250116,165600,59785340,3625,3625,3625,3625,0
20250116,165500,59785340,3625,3625,3625,3625,0
20250116,165400,59785340,3625,3625,3625,3625,0
20250116,165300,59785340,3625,3625,3625,3625,0
20250116,165200,59785340,3625,3625,3625,3625,0
20250116,165100,59785340,3625,3625,3625,3625,0
20250116,165000,59785340,3625,3625,3625,3625,0
20250116,164900,59785340,3625,3625,3625,3625,0
20250116,164800,59785340,3625,3625,3625,3625,229
20250116,164700,59785340,3625,3625,3625,3625,0
20250116,164600,59785340,3625,3625,3625,3625,0
20250116,164500,59785340,3625,3625,3625,3625,0
20250116,164400,59785340,3625,3625,3625,3625,0
20250116,164300,59785340,3625,3625,3625,3625,0
20250116,164200,59785340,3625,3625,3625,3625,0
20250116,164100,59785340,3625,3625,3625,3625,0
20250116,164000,59785340,3625,3625,3625,3625,0
20250116,163900,59785340,3625,3625,3625,3625,0
20250116,163800,59785340,3625,3625,3625,3625,0
20250116,163700,59785340,3625,3625,3625,3625,0
20250116,163600,59785340,3625,3625,3625,3625,0
20250116,163500,59785340,3625,3625,3625,3625,0
20250116,163400,59785340,3625,3625,3625,3625,0
20250116,163300,59785340,3625,3625,3625,3625,0
20250116,163200,59785340,3625,3625,3625,3625,0
20250116,163100,59785340,3625,3625,3625,3625,0
20250116,163000,59785340,3625,3625,3625,3625,0
20250116,162900,59785340,3625,3625,3625,3625,0
20250116,162800,59785340,3625,3625,3625,3625,0
20250116,162700,59785340,3625,3625,3625,3625,0
20250116,162600,59785340,3625,3625,3625,3625,0
20250116,162500,59785340,3625,3625,3625,3625,0
20250116,162400,59785340,3625,3625,3625,3625,0
20250116,162300,59785340,3625,3625,3625,3625,0
20250116,162200,59785340,3625,3625,3625,3625,0
20250116,162100,59785340,3625,3625,3625,3625,0
20250116,162000,59785340,3625,3625,3625,3625,0
20250116,161900,59785340,3625,3625,3625,3625,0
20250116,161800,59785340,3625,3625,3625,3625,229
20250116,161700,59785340,3625,3625,3625,3625,0
20250116,161600,59785340,3625,3625,3625,3625,0
20250116,161500,59785340,3625,3625,3625,3625,0
20250116,161400,59785340,3625,3625,3625,3625,0
20250116,161300,59785340,3625,3625,3625,3625,0
20250116,161200,59785340,3625,3625,3625,3625,0
20250116,161100,59785340,3625,3625,3625,3625,0
20250116,161000,59785340,3625,3625,3625,3625,0
20250116,160900,59785340,3625,3625,3625,3625,0
20250116,160800,59785340,3625,3625,3625,3625,0
20250116,160700,59785340,3625,3625,3625,3625,0
20250116,160600,59785340,3625,3625,3625,3625,0
20250116,160500,59785340,3625,3625,3625,3625,0
20250116,160400,59785340,3625,3625,3625,3625,0
20250116,160300,59785340,3625,3625,3625,3625,0
20250116,160200,59785340,3625,3625,3625,3625,0
20250116,160100,59785340,3625,3625,3625,3625,0
20250116,160000,59785340,3625,3625,3625,3625,0
20250116,155900,59785340,3625,3625,3625,3625,0
20250116,155800,59785340,3625,3625,3625,3625,0
20250116,155700,59785340,3625,3625,3625,3625,0
20250116,155600,59785340,3625,3625,3625,3625,0
20250116,155500,59785340,3625,3625,3625,3625,0
20250116,155400,59785340,3625,3625,3625,3625,0
20250116,155300,59785340,3625,3625,3625,3625,0
20250116,155200,59785340,3625,3625,3625,3625,0
20250116,155100,59785340,3625,3625,3625,3625,0
20250116,155000,59785340,3625,3625,3625,3625,0
20250116,154900,59785340,3625,3625,3625,3625,0
20250116,154800,59785340,3625,3625,3625,3625,229
20250116,154700,59785340,3625,3625,3625,3625,0
20250116,154600,59785340,3625,3625,3625,3625,0
20250116,154500,59785340,3625,3625,3625,3625,0
20250116,154400,59785340,3625,3625,3625,3625,0
20250116,154300,59785340,3625,3625,3625,3625,0
20250116,154200,59785340,3625,3625,3625,3625,0
20250116,154100,59785340,3625,3625,3625,3625,0
20250116,154000,59785340,3625,3625,3625,3625,0
20250116,153900,59785340,3625,3625,3625,3625,0
20250116,153800,59785340,3625,3625,3625,3625,0
20250116,153700,59785340,3625,3625,3625,3625,0
20250116,153600,59785340,3625,3625,3625,3625,0
20250116,153500,59785340,3625,3625,3625,3625,0
20250116,153400,59785340,3625,3625,3625,3625,0
20250116,153300,59785340,3625,3625,3625,3625,0
20250116,153200,59785340,3625,3625,3625,3625,0
20250116,153100,59785340,3625,3625,3625,3625,0
20250116,153000,59785340,3625,3625,3625,3625,229
20250116,152900,58955215,3625,3625,3625,3625,0
20250116,152800,58955215,3625,3625,3625,3625,0
20250116,152700,58955215,3625,3625,3625,3625,0
20250116,152600,58955215,3625,3625,3625,3625,0
20250116,152500,58955215,3625,3625,3625,3625,0
20250116,152400,58955215,3625,3625,3625,3625,0
20250116,152300,58955215,3625,3625,3625,3625,0
20250116,152200,58955215,3625,3625,3625,3625,0
20250116,152100,58955215,3625,3625,3625,3625,0
20250116,152000,58955215,3625,3625,3625,3625,0
20250116,151900,58955215,3625,3625,3625,3625,62
20250116,151800,58730465,3625,3625,3625,3625,24
20250116,151700,58643465,3605,3605,3605,3605,0
20250116,151600,58643465,3605,3605,3605,3605,0
20250116,151500,58643465,3605,3605,3605,3605,37
20250116,151400,58510080,3625,3625,3625,3625,0
20250116,151300,58510080,3625,3625,3625,3625,0
20250116,151200,58510080,3625,3620,3625,3620,35
20250116,151100,58383210,3620,3620,3620,3620,100
20250116,151000,58021210,3615,3615,3615,3615,0
20250116,150900,58021210,3615,3615,3615,3615,0
20250116,150800,58021210,3615,3615,3615,3615,0
20250116,150700,58021210,3615,3615,3615,3615,0
20250116,150600,58021210,3615,3615,3615,3615,0
20250116,150500,58021210,3615,3615,3615,3615,3
20250116,150400,58010365,3625,3625,3625,3625,0
20250116,150300,58010365,3625,3625,3625,3625,0
20250116,150200,58010365,3625,3625,3625,3625,0
20250116,150100,58010365,3625,3625,3625,3625,0
20250116,150000,58010365,3625,3625,3625,3625,0
20250116,145900,58010365,3625,3625,3625,3625,0
20250116,145800,58010365,3625,3625,3625,3625,0
20250116,145700,58010365,3625,3625,3625,3625,0
20250116,145600,58010365,3625,3625,3625,3625,0
20250116,145500,58010365,3625,3625,3625,3625,0
20250116,145400,58010365,3625,3625,3625,3625,0
20250116,145300,58010365,3625,3625,3625,3625,0
20250116,145200,58010365,3625,3625,3625,3625,0
20250116,145100,58010365,3625,3625,3625,3625,1
20250116,145000,58006740,3605,3605,3605,3605,0
20250116,144900,58006740,3605,3605,3605,3605,1
20250116,144800,58003135,3610,3610,3610,3610,0
20250116,144700,58003135,3610,3610,3610,3610,0
20250116,144600,58003135,3610,3610,3610,3610,0
20250116,144500,58003135,3610,3610,3610,3610,0
20250116,144400,58003135,3610,3615,3615,3610,346
20250116,144300,56754045,3620,3620,3620,3620,11
20250116,144200,56714225,3620,3620,3620,3620,2
20250116,144100,56706985,3625,3625,3625,3625,20
20250116,144000,56634485,3625,3625,3625,3625,1
20250116,143900,56630860,3625,3625,3625,3625,6
20250116,143800,56609110,3635,3630,3635,3625,245
20250116,143700,55719655,3640,3640,3640,3640,0
20250116,143600,55719655,3640,3640,3640,3640,0
20250116,143500,55719655,3640,3640,3640,3640,0
20250116,143400,55719655,3640,3640,3640,3640,0
20250116,143300,55719655,3640,3640,3640,3640,1
20250116,143200,55716015,3625,3625,3625,3625,0
20250116,143100,55716015,3625,3625,3625,3625,0
20250116,143000,55716015,3625,3625,3625,3625,0
20250116,142900,55716015,3625,3625,3625,3625,0
20250116,142800,55716015,3625,3625,3625,3625,0
20250116,142700,55716015,3625,3625,3625,3625,0
20250116,142600,55716015,3625,3625,3625,3625,3
20250116,142500,55705140,3630,3630,3630,3630,0
20250116,142400,55705140,3630,3630,3630,3630,0
20250116,142300,55705140,3630,3630,3630,3630,0
20250116,142200,55705140,3630,3630,3630,3630,0
20250116,142100,55705140,3630,3630,3630,3630,0
20250116,142000,55705140,3630,3630,3630,3630,0
20250116,141900,55705140,3630,3630,3630,3630,0
20250116,141800,55705140,3630,3630,3630,3630,0
20250116,141700,55705140,3630,3630,3630,3630,0
20250116,141600,55705140,3630,3630,3630,3630,0
20250116,141500,55705140,3630,3630,3630,3630,0
20250116,141400,55705140,3630,3630,3630,3630,0
20250116,141300,55705140,3630,3630,3630,3630,0
20250116,141200,55705140,3630,3630,3630,3630,0
20250116,141100,55705140,3630,3630,3630,3630,0
20250116,141000,55705140,3630,3630,3630,3630,0
20250116,140900,55705140,3630,3630,3630,3630,0
20250116,140800,55705140,3630,3630,3630,3630,0
20250116,140700,55705140,3630,3630,3630,3630,0
20250116,140600,55705140,3630,3630,3630,3630,0
20250116,140500,55705140,3630,3630,3630,3630,0
20250116,140400,55705140,3630,3630,3630,3630,22
20250116,140300,55625280,3625,3625,3625,3625,1
20250116,140200,55621655,3625,3625,3625,3625,0
20250116,140100,55621655,3625,3625,3625,3625,0
20250116,140000,55621655,3625,3625,3625,3625,0
20250116,135900,55621655,3625,3625,3625,3625,0
20250116,135800,55621655,3625,3625,3625,3625,0
20250116,135700,55621655,3625,3625,3625,3625,0
20250116,135600,55621655,3625,3625,3625,3625,0
20250116,135500,55621655,3625,3625,3625,3625,0
20250116,135400,55621655,3625,3625,3625,3625,0
20250116,135300,55621655,3625,3625,3625,3625,0
20250116,135200,55621655,3625,3625,3625,3625,25
20250116,135100,55531030,3625,3625,3625,3625,1
20250116,135000,55527405,3630,3630,3630,3630,0
20250116,134900,55527405,3630,3630,3630,3630,0
20250116,134800,55527405,3630,3630,3630,3630,0
20250116,134700,55527405,3630,3630,3630,3630,0
20250116,134600,55527405,3630,3630,3630,3630,0
20250116,134500,55527405,3630,3630,3630,3630,0
20250116,134400,55527405,3630,3630,3630,3630,0
20250116,134300,55527405,3630,3630,3630,3630,124
20250116,134200,55077285,3630,3630,3630,3630,75
20250116,134100,54805035,3640,3640,3640,3640,0
20250116,134000,54805035,3640,3640,3640,3640,0
20250116,133900,54805035,3640,3640,3640,3640,0
20250116,133800,54805035,3640,3640,3640,3640,0
20250116,133700,54805035,3640,3640,3640,3640,2
20250116,133600,54797755,3640,3640,3640,3640,0
20250116,133500,54797755,3640,3640,3640,3640,0
20250116,133400,54797755,3640,3640,3640,3640,0
20250116,133300,54797755,3640,3640,3640,3640,0
20250116,133200,54797755,3640,3640,3640,3640,0
20250116,133100,54797755,3640,3640,3640,3640,0
20250116,133000,54797755,3640,3640,3640,3640,0
20250116,132900,54797755,3640,3635,3640,3635,45
20250116,132800,54633960,3630,3630,3630,3630,0
20250116,132700,54633960,3630,3630,3630,3630,0
20250116,132600,54633960,3630,3630,3630,3630,0
20250116,132500,54633960,3630,3630,3630,3630,100
20250116,132400,54270960,3640,3640,3640,3640,0
20250116,132300,54270960,3640,3640,3640,3640,0
20250116,132200,54270960,3640,3640,3640,3640,0
20250116,132100,54270960,3640,3640,3640,3640,0
20250116,132000,54270960,3640,3640,3640,3640,0
20250116,131900,54270960,3640,3640,3640,3640,0
20250116,131800,54270960,3640,3640,3640,3640,0
20250116,131700,54270960,3640,3640,3640,3640,130
20250116,131600,53797760,3640,3640,3640,3640,0
20250116,131500,53797760,3640,3640,3640,3640,0
20250116,131400,53797760,3640,3640,3640,3640,0
20250116,131300,53797760,3640,3640,3640,3640,0
20250116,131200,53797760,3640,3640,3640,3640,0
20250116,131100,53797760,3640,3640,3640,3640,0
20250116,131000,53797760,3640,3640,3640,3640,0
20250116,130900,53797760,3640,3640,3640,3640,0
20250116,130800,53797760,3640,3640,3640,3640,0
20250116,130700,53797760,3640,3640,3640,3640,0
20250116,130600,53797760,3640,3640,3640,3640,0
20250116,130500,53797760,3640,3640,3640,3640,0
20250116,130400,53797760,3640,3640,3640,3640,0
20250116,130300,53797760,3640,3640,3640,3640,181
20250116,130200,53138920,3665,3665,3665,3665,10
20250116,130100,53102270,3665,3665,3665,3665,10
20250116,130000,53065620,3650,3655,3655,3650,38
20250116,125900,52926735,3660,3660,3660,3660,0
20250116,125800,52926735,3660,3660,3660,3660,0
20250116,125700,52926735,3660,3660,3660,3660,0
20250116,125600,52926735,3660,3660,3660,3660,0
20250116,125500,52926735,3660,3660,3660,3660,0
20250116,125400,52926735,3660,3660,3660,3660,1
20250116,125300,52923075,3660,3660,3660,3660,0
20250116,125200,52923075,3660,3660,3660,3660,0
20250116,125100,52923075,3660,3660,3660,3660,0
20250116,125000,52923075,3660,3660,3660,3660,0
20250116,124900,52923075,3660,3660,3660,3660,80
20250116,124800,52630275,3665,3665,3665,3665,0
20250116,124700,52630275,3665,3665,3665,3665,0
20250116,124600,52630275,3665,3665,3665,3665,0
20250116,124500,52630275,3665,3665,3665,3665,0
20250116,124400,52630275,3665,3665,3665,3665,0
20250116,124300,52630275,3665,3665,3665,3665,0
20250116,124200,52630275,3665,3665,3665,3665,0
20250116,124100,52630275,3665,3665,3665,3665,1
20250116,124000,52626610,3665,3665,3665,3665,0
20250116,123900,52626610,3665,3665,3665,3665,0
20250116,123800,52626610,3665,3665,3665,3665,0
20250116,123700,52626610,3665,3665,3665,3665,0
20250116,123600,52626610,3665,3665,3665,3665,332
20250116,123500,51409830,3640,3640,3640,3640,60
20250116,123400,51191430,3665,3665,3665,3665,0
20250116,123300,51191430,3665,3665,3665,3665,5
20250116,123200,51173105,3665,3665,3665,3665,10
20250116,123100,51136455,3640,3640,3640,3640,0
20250116,123000,51136455,3640,3640,3640,3640,0
20250116,122900,51136455,3640,3640,3640,3640,1
20250116,122800,51132815,3660,3665,3665,3660,30
20250116,122700,51022965,3670,3670,3670,3670,0
20250116,122600,51022965,3670,3670,3670,3670,10
20250116,122500,50986265,3680,3680,3680,3680,0
20250116,122400,50986265,3680,3675,3680,3675,100
20250116,122300,50618395,3680,3680,3680,3680,0
20250116,122200,50618395,3680,3680,3680,3680,0
20250116,122100,50618395,3680,3680,3680,3680,0
20250116,122000,50618395,3680,3680,3680,3680,70
20250116,121900,50360795,3680,3660,3680,3660,55
20250116,121800,50159415,3630,3630,3630,3630,4
20250116,121700,50144895,3665,3665,3665,3665,205
20250116,121600,49393570,3665,3660,3665,3660,295
20250116,121500,48312600,3660,3660,3660,3660,0
20250116,121400,48312600,3660,3660,3660,3660,0
20250116,121300,48312600,3660,3660,3660,3660,0
20250116,121200,48312600,3660,3660,3660,3660,0
20250116,121100,48312600,3660,3660,3660,3660,0
20250116,121000,48312600,3660,3660,3660,3660,0
20250116,120900,48312600,3660,3660,3660,3660,0
20250116,120800,48312600,3660,3660,3660,3660,9
20250116,120700,48279660,3660,3660,3660,3660,2
20250116,120600,48272340,3660,3660,3660,3660,0
20250116,120500,48272340,3660,3660,3660,3660,0
20250116,120400,48272340,3660,3660,3660,3660,0
20250116,120300,48272340,3660,3660,3660,3660,0
20250116,120200,48272340,3660,3660,3660,3660,0
20250116,120100,48272340,3660,3660,3660,3660,0
20250116,120000,48272340,3660,3660,3660,3660,0
20250116,115900,48272340,3660,3660,3660,3660,100
20250116,115800,47906340,3660,3660,3660,3660,0
20250116,115700,47906340,3660,3660,3660,3660,0
20250116,115600,47906340,3660,3660,3660,3660,0
20250116,115500,47906340,3660,3660,3660,3660,0
20250116,115400,47906340,3660,3660,3660,3660,0
20250116,115300,47906340,3660,3660,3660,3660,547
20250116,115200,45904320,3665,3665,3665,3665,1
20250116,115100,45900655,3665,3630,3665,3630,718
20250116,115000,43280435,3630,3630,3630,3630,0
20250116,114900,43280435,3630,3630,3630,3630,0
20250116,114800,43280435,3630,3630,3630,3630,0
20250116,114700,43280435,3630,3630,3630,3630,0
20250116,114600,43280435,3630,3630,3630,3630,0
20250116,114500,43280435,3630,3630,3630,3630,0
20250116,114400,43280435,3630,3630,3630,3630,0
20250116,114300,43280435,3630,3630,3630,3630,0
20250116,114200,43280435,3630,3630,3630,3630,0
20250116,114100,43280435,3630,3630,3630,3630,0
20250116,114000,43280435,3630,3630,3630,3630,0
20250116,113900,43280435,3630,3630,3630,3630,0
20250116,113800,43280435,3630,3630,3630,3630,0
20250116,113700,43280435,3630,3630,3630,3630,0
20250116,113600,43280435,3630,3630,3630,3630,0
20250116,113500,43280435,3630,3630,3630,3630,0
20250116,113400,43280435,3630,3630,3630,3630,0
20250116,113300,43280435,3630,3630,3630,3630,0
20250116,113200,43280435,3630,3630,3630,3630,1
20250116,113100,43276805,3630,3630,3630,3630,0
20250116,113000,43276805,3630,3630,3630,3630,0
20250116,112900,43276805,3630,3630,3630,3630,0
20250116,112800,43276805,3630,3630,3630,3630,0
20250116,112700,43276805,3630,3630,3630,3630,1
20250116,112600,43273175,3635,3635,3635,3635,0
20250116,112500,43273175,3635,3635,3635,3635,1
20250116,112400,43269540,3635,3635,3635,3635,1
20250116,112300,43265905,3635,3635,3635,3635,0
20250116,112200,43265905,3635,3615,3635,3615,300
20250116,112100,42176035,3620,3620,3620,3620,0
20250116,112000,42176035,3620,3620,3620,3620,0
20250116,111900,42176035,3620,3620,3620,3620,0
20250116,111800,42176035,3620,3620,3620,3620,0
20250116,111700,42176035,3620,3620,3620,3620,0
20250116,111600,42176035,3620,3620,3620,3620,0
20250116,111500,42176035,3620,3620,3620,3620,1
20250116,111400,42172415,3615,3615,3615,3615,0
20250116,111300,42172415,3615,3615,3615,3615,0
20250116,111200,42172415,3615,3615,3615,3615,0
20250116,111100,42172415,3615,3615,3615,3615,0
20250116,111000,42172415,3615,3615,3615,3615,0
20250116,110900,42172415,3615,3615,3615,3615,1
20250116,110800,42168800,3580,3580,3580,3580,0
20250116,110700,42168800,3580,3580,3580,3580,0
20250116,110600,42168800,3580,3580,3580,3580,0
20250116,110500,42168800,3580,3580,3580,3580,0
20250116,110400,42168800,3580,3580,3580,3580,0
20250116,110300,42168800,3580,3580,3580,3580,0
20250116,110200,42168800,3580,3580,3580,3580,0
20250116,110100,42168800,3580,3580,3580,3580,13
20250116,110000,42122260,3580,3580,3580,3580,0
20250116,105900,42122260,3580,3585,3585,3580,95
20250116,105800,41782155,3580,3580,3580,3580,0
20250116,105700,41782155,3580,3580,3580,3580,0
20250116,105600,41782155,3580,3580,3580,3580,0
20250116,105500,41782155,3580,3580,3580,3580,3
20250116,105400,41771415,3625,3625,3625,3625,0
20250116,105300,41771415,3625,3625,3625,3625,0
20250116,105200,41771415,3625,3625,3625,3625,1
20250116,105100,41767790,3595,3605,3605,3595,256
20250116,105000,40844960,3605,3605,3605,3605,0
20250116,104900,40844960,3605,3605,3605,3605,0
20250116,104800,40844960,3605,3605,3605,3605,0
20250116,104700,40844960,3605,3605,3605,3605,0
20250116,104600,40844960,3605,3605,3605,3605,202
20250116,104500,40116750,3635,3635,3635,3635,0
20250116,104400,40116750,3635,3635,3635,3635,0
20250116,104300,40116750,3635,3635,3635,3635,0
20250116,104200,40116750,3635,3635,3635,3635,0
20250116,104100,40116750,3635,3635,3635,3635,0
20250116,104000,40116750,3635,3630,3635,3630,2
20250116,103900,40109485,3615,3615,3615,3615,0
20250116,103800,40109485,3615,3615,3615,3615,0
20250116,103700,40109485,3615,3615,3615,3615,0
20250116,103600,40109485,3615,3615,3615,3615,10
20250116,103500,40073335,3635,3635,3635,3635,0
20250116,103400,40073335,3635,3635,3635,3635,0
20250116,103300,40073335,3635,3635,3635,3635,0
20250116,103200,40073335,3635,3635,3635,3635,0
20250116,103100,40073335,3635,3635,3635,3635,1060
20250116,103000,36220235,3640,3635,3640,3635,143
20250116,102900,35700325,3635,3635,3635,3635,1
20250116,102800,35696690,3630,3630,3630,3630,992
20250116,102700,32095730,3620,3615,3620,3615,19
20250116,102600,32027000,3565,3565,3565,3565,0
20250116,102500,32027000,3565,3565,3565,3565,0
20250116,102400,32027000,3565,3565,3565,3565,0
20250116,102300,32027000,3565,3565,3565,3565,0
20250116,102200,32027000,3565,3595,3595,3565,1035
20250116,102100,28331600,3625,3625,3625,3625,0
20250116,102000,28331600,3625,3625,3625,3625,0
20250116,101900,28331600,3625,3625,3625,3625,0
20250116,101800,28331600,3625,3625,3625,3625,1
20250116,101700,28327975,3625,3620,3625,3620,299
20250116,101600,27244350,3625,3625,3625,3625,0
20250116,101500,27244350,3625,3625,3625,3625,0
20250116,101400,27244350,3625,3625,3625,3625,0
20250116,101300,27244350,3625,3625,3625,3625,1000
20250116,101200,23619350,3625,3625,3625,3625,0
20250116,101100,23619350,3625,3625,3625,3625,0
20250116,101000,23619350,3625,3625,3625,3625,1
20250116,100900,23615725,3570,3625,3625,3570,2
20250116,100800,23608530,3580,3580,3580,3580,1
20250116,100700,23604950,3590,3590,3590,3590,1
20250116,100600,23601360,3590,3600,3600,3590,168
20250116,100500,22997905,3635,3635,3635,3635,0
20250116,100400,22997905,3635,3635,3635,3635,0
20250116,100300,22997905,3635,3635,3635,3635,0
20250116,100200,22997905,3635,3635,3635,3635,0
20250116,100100,22997905,3635,3635,3635,3635,0
20250116,100000,22997905,3635,3595,3635,3595,418
20250116,095900,21494770,3595,3595,3595,3595,0
20250116,095800,21494770,3595,3595,3595,3595,10
20250116,095700,21458820,3630,3630,3630,3630,0
20250116,095600,21458820,3630,3630,3630,3630,0
20250116,095500,21458820,3630,3630,3630,3630,60
20250116,095400,21241020,3630,3630,3630,3630,4
20250116,095300,21226500,3640,3585,3640,3585,243
20250116,095200,20352845,3585,3580,3585,3580,26
20250116,095100,20259735,3585,3585,3585,3585,0
20250116,095000,20259735,3585,3585,3585,3585,0
20250116,094900,20259735,3585,3585,3585,3585,0
20250116,094800,20259735,3585,3585,3585,3585,0
20250116,094700,20259735,3585,3585,3585,3585,0
20250116,094600,20259735,3585,3585,3585,3585,0
20250116,094500,20259735,3585,3585,3585,3585,0
20250116,094400,20259735,3585,3585,3585,3585,27
20250116,094300,20162940,3580,3580,3580,3580,0
20250116,094200,20162940,3580,3580,3580,3580,32
20250116,094100,20048380,3565,3565,3565,3565,0
20250116,094000,20048380,3565,3565,3565,3565,0
20250116,093900,20048380,3565,3565,3565,3565,0
20250116,093800,20048380,3565,3565,3565,3565,0
20250116,093700,20048380,3565,3570,3570,3565,500
20250116,093600,18264825,3570,3570,3570,3570,26
20250116,093500,18172005,3580,3580,3580,3580,0
20250116,093400,18172005,3580,3580,3580,3580,0
20250116,093300,18172005,3580,3580,3580,3580,0
20250116,093200,18172005,3580,3580,3580,3580,0
20250116,093100,18172005,3580,3580,3580,3580,4
20250116,093000,18157685,3565,3565,3570,3565,91
20250116,092900,17832930,3565,3565,3565,3565,17
20250116,092800,17772325,3570,3570,3570,3570,0
20250116,092700,17772325,3570,3580,3580,3570,24
20250116,092600,17686635,3585,3585,3585,3585,0
20250116,092500,17686635,3585,3585,3585,3585,0
20250116,092400,17686635,3585,3585,3585,3585,57
20250116,092300,17482290,3565,3565,3565,3565,0
20250116,092200,17482290,3565,3565,3565,3565,0
20250116,092100,17482290,3565,3565,3565,3565,0
20250116,092000,17482290,3565,3565,3565,3565,0
20250116,091900,17482290,3565,3565,3565,3565,0
20250116,091800,17482290,3565,3570,3570,3565,101
20250116,091700,17121975,3570,3570,3570,3570,7
20250116,091600,17096985,3585,3585,3585,3585,4
20250116,091500,17082645,3595,3595,3595,3595,0
20250116,091400,17082645,3595,3595,3595,3595,0
20250116,091300,17082645,3595,3595,3595,3595,0
20250116,091200,17082645,3595,3595,3595,3595,0
20250116,091100,17082645,3595,3595,3595,3595,0
20250116,091000,17082645,3595,3595,3595,3595,37
20250116,090900,16949630,3600,3600,3600,3600,0
20250116,090800,16949630,3600,3600,3600,3600,1634
20250116,090700,11067230,3600,3605,3605,3600,1720
20250116,090600,4874750,3605,3605,3605,3605,6
20250116,090500,4853120,3600,3600,3600,3600,0
20250116,090400,4853120,3600,3600,3600,3600,0
20250116,090300,4853120,3600,3600,3600,3600,341
20250116,090200,3625520,3565,3555,3565,3555,373
20250116,090100,2296115,3520,3520,3520,3500,429
20250116,090000,792000,3520,3520,3520,3520,225