KissMeData/007820/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,185000,184725520,4035,4035,4035,4035,994
20250115,184900,184725520,4035,4035,4035,4035,0
20250115,184800,184725520,4035,4035,4035,4035,0
20250115,184700,184725520,4035,4035,4035,4035,0
20250115,184600,184725520,4035,4035,4035,4035,0
20250115,184500,184725520,4035,4035,4035,4035,0
20250115,184400,184725520,4035,4035,4035,4035,0
20250115,184300,184725520,4035,4035,4035,4035,0
20250115,184200,184725520,4035,4035,4035,4035,0
20250115,184100,184725520,4035,4035,4035,4035,0
20250115,184000,184725520,4035,4035,4035,4035,0
20250115,183900,184725520,4035,4035,4035,4035,0
20250115,183800,184725520,4035,4035,4035,4035,0
20250115,183700,184725520,4035,4035,4035,4035,0
20250115,183600,184725520,4035,4035,4035,4035,0
20250115,183500,184725520,4035,4035,4035,4035,0
20250115,183400,184725520,4035,4035,4035,4035,0
20250115,183300,184725520,4035,4035,4035,4035,0
20250115,183200,184725520,4035,4035,4035,4035,0
20250115,183100,184725520,4035,4035,4035,4035,0
20250115,183000,184725520,4035,4035,4035,4035,0
20250115,182900,184725520,4035,4035,4035,4035,0
20250115,182800,184725520,4035,4035,4035,4035,0
20250115,182700,184725520,4035,4035,4035,4035,0
20250115,182600,184725520,4035,4035,4035,4035,0
20250115,182500,184725520,4035,4035,4035,4035,0
20250115,182400,184725520,4035,4035,4035,4035,0
20250115,182300,184725520,4035,4035,4035,4035,0
20250115,182200,184725520,4035,4035,4035,4035,0
20250115,182100,184725520,4035,4035,4035,4035,0
20250115,182000,184725520,4035,4035,4035,4035,994
20250115,181900,184725520,4035,4035,4035,4035,0
20250115,181800,184725520,4035,4035,4035,4035,0
20250115,181700,184725520,4035,4035,4035,4035,0
20250115,181600,184725520,4035,4035,4035,4035,0
20250115,181500,184725520,4035,4035,4035,4035,0
20250115,181400,184725520,4035,4035,4035,4035,0
20250115,181300,184725520,4035,4035,4035,4035,0
20250115,181200,184725520,4035,4035,4035,4035,0
20250115,181100,184725520,4035,4035,4035,4035,0
20250115,181000,184725520,4035,4035,4035,4035,0
20250115,180900,184725520,4035,4035,4035,4035,0
20250115,180800,184725520,4035,4035,4035,4035,0
20250115,180700,184725520,4035,4035,4035,4035,0
20250115,180600,184725520,4035,4035,4035,4035,0
20250115,180500,184725520,4035,4035,4035,4035,0
20250115,180400,184725520,4035,4035,4035,4035,0
20250115,180300,184725520,4035,4035,4035,4035,0
20250115,180200,184725520,4035,4035,4035,4035,0
20250115,180100,184725520,4035,4035,4035,4035,0
20250115,180000,184725520,4035,4035,4035,4035,0
20250115,175900,184725520,4035,4035,4035,4035,0
20250115,175800,184725520,4035,4035,4035,4035,0
20250115,175700,184725520,4035,4035,4035,4035,0
20250115,175600,184725520,4035,4035,4035,4035,0
20250115,175500,184725520,4035,4035,4035,4035,0
20250115,175400,184725520,4035,4035,4035,4035,0
20250115,175300,184725520,4035,4035,4035,4035,0
20250115,175200,184725520,4035,4035,4035,4035,0
20250115,175100,184725520,4035,4035,4035,4035,0
20250115,175000,184725520,4035,4035,4035,4035,994
20250115,174900,184725520,4035,4035,4035,4035,0
20250115,174800,184725520,4035,4035,4035,4035,0
20250115,174700,184725520,4035,4035,4035,4035,0
20250115,174600,184725520,4035,4035,4035,4035,0
20250115,174500,184725520,4035,4035,4035,4035,0
20250115,174400,184725520,4035,4035,4035,4035,0
20250115,174300,184725520,4035,4035,4035,4035,0
20250115,174200,184725520,4035,4035,4035,4035,0
20250115,174100,184725520,4035,4035,4035,4035,0
20250115,174000,184725520,4035,4035,4035,4035,0
20250115,173900,184725520,4035,4035,4035,4035,0
20250115,173800,184725520,4035,4035,4035,4035,0
20250115,173700,184725520,4035,4035,4035,4035,0
20250115,173600,184725520,4035,4035,4035,4035,0
20250115,173500,184725520,4035,4035,4035,4035,0
20250115,173400,184725520,4035,4035,4035,4035,0
20250115,173300,184725520,4035,4035,4035,4035,0
20250115,173200,184725520,4035,4035,4035,4035,0
20250115,173100,184725520,4035,4035,4035,4035,0
20250115,173000,184725520,4035,4035,4035,4035,0
20250115,172900,184725520,4035,4035,4035,4035,0
20250115,172800,184725520,4035,4035,4035,4035,0
20250115,172700,184725520,4035,4035,4035,4035,0
20250115,172600,184725520,4035,4035,4035,4035,0
20250115,172500,184725520,4035,4035,4035,4035,0
20250115,172400,184725520,4035,4035,4035,4035,0
20250115,172300,184725520,4035,4035,4035,4035,0
20250115,172200,184725520,4035,4035,4035,4035,0
20250115,172100,184725520,4035,4035,4035,4035,0
20250115,172000,184725520,4035,4035,4035,4035,994
20250115,171900,184725520,4035,4035,4035,4035,0
20250115,171800,184725520,4035,4035,4035,4035,0
20250115,171700,184725520,4035,4035,4035,4035,0
20250115,171600,184725520,4035,4035,4035,4035,0
20250115,171500,184725520,4035,4035,4035,4035,0
20250115,171400,184725520,4035,4035,4035,4035,0
20250115,171300,184725520,4035,4035,4035,4035,0
20250115,171200,184725520,4035,4035,4035,4035,0
20250115,171100,184725520,4035,4035,4035,4035,0
20250115,171000,184725520,4035,4035,4035,4035,0
20250115,170900,184725520,4035,4035,4035,4035,0
20250115,170800,184725520,4035,4035,4035,4035,0
20250115,170700,184725520,4035,4035,4035,4035,0
20250115,170600,184725520,4035,4035,4035,4035,0
20250115,170500,184725520,4035,4035,4035,4035,0
20250115,170400,184725520,4035,4035,4035,4035,0
20250115,170300,184725520,4035,4035,4035,4035,0
20250115,170200,184725520,4035,4035,4035,4035,0
20250115,170100,184725520,4035,4035,4035,4035,0
20250115,170000,184725520,4035,4035,4035,4035,0
20250115,165900,184725520,4035,4035,4035,4035,0
20250115,165800,184725520,4035,4035,4035,4035,0
20250115,165700,184725520,4035,4035,4035,4035,0
20250115,165600,184725520,4035,4035,4035,4035,0
20250115,165500,184725520,4035,4035,4035,4035,0
20250115,165400,184725520,4035,4035,4035,4035,0
20250115,165300,184725520,4035,4035,4035,4035,0
20250115,165200,184725520,4035,4035,4035,4035,0
20250115,165100,184725520,4035,4035,4035,4035,0
20250115,165000,184725520,4035,4035,4035,4035,994
20250115,164900,184725520,4035,4035,4035,4035,0
20250115,164800,184725520,4035,4035,4035,4035,0
20250115,164700,184725520,4035,4035,4035,4035,0
20250115,164600,184725520,4035,4035,4035,4035,0
20250115,164500,184725520,4035,4035,4035,4035,0
20250115,164400,184725520,4035,4035,4035,4035,0
20250115,164300,184725520,4035,4035,4035,4035,0
20250115,164200,184725520,4035,4035,4035,4035,0
20250115,164100,184725520,4035,4035,4035,4035,0
20250115,164000,184725520,4035,4035,4035,4035,0
20250115,163900,184725520,4035,4035,4035,4035,0
20250115,163800,184725520,4035,4035,4035,4035,0
20250115,163700,184725520,4035,4035,4035,4035,0
20250115,163600,184725520,4035,4035,4035,4035,0
20250115,163500,184725520,4035,4035,4035,4035,0
20250115,163400,184725520,4035,4035,4035,4035,0
20250115,163300,184725520,4035,4035,4035,4035,0
20250115,163200,184725520,4035,4035,4035,4035,0
20250115,163100,184725520,4035,4035,4035,4035,0
20250115,163000,184725520,4035,4035,4035,4035,0
20250115,162900,184725520,4035,4035,4035,4035,0
20250115,162800,184725520,4035,4035,4035,4035,0
20250115,162700,184725520,4035,4035,4035,4035,0
20250115,162600,184725520,4035,4035,4035,4035,0
20250115,162500,184725520,4035,4035,4035,4035,0
20250115,162400,184725520,4035,4035,4035,4035,0
20250115,162300,184725520,4035,4035,4035,4035,0
20250115,162200,184725520,4035,4035,4035,4035,0
20250115,162100,184725520,4035,4035,4035,4035,0
20250115,162000,184725520,4035,4035,4035,4035,994
20250115,161900,184725520,4035,4035,4035,4035,0
20250115,161800,184725520,4035,4035,4035,4035,0
20250115,161700,184725520,4035,4035,4035,4035,0
20250115,161600,184725520,4035,4035,4035,4035,0
20250115,161500,184725520,4035,4035,4035,4035,0
20250115,161400,184725520,4035,4035,4035,4035,0
20250115,161300,184725520,4035,4035,4035,4035,0
20250115,161200,184725520,4035,4035,4035,4035,0
20250115,161100,184725520,4035,4035,4035,4035,0
20250115,161000,184725520,4035,4035,4035,4035,0
20250115,160900,184725520,4035,4035,4035,4035,0
20250115,160800,184725520,4035,4035,4035,4035,0
20250115,160700,184725520,4035,4035,4035,4035,0
20250115,160600,184725520,4035,4035,4035,4035,0
20250115,160500,184725520,4035,4035,4035,4035,0
20250115,160400,184725520,4035,4035,4035,4035,0
20250115,160300,184725520,4035,4035,4035,4035,0
20250115,160200,184725520,4035,4035,4035,4035,0
20250115,160100,184725520,4035,4035,4035,4035,0
20250115,160000,184725520,4035,4035,4035,4035,0
20250115,155900,184725520,4035,4035,4035,4035,0
20250115,155800,184725520,4035,4035,4035,4035,0
20250115,155700,184725520,4035,4035,4035,4035,0
20250115,155600,184725520,4035,4035,4035,4035,0
20250115,155500,184725520,4035,4035,4035,4035,0
20250115,155400,184725520,4035,4035,4035,4035,0
20250115,155300,184725520,4035,4035,4035,4035,0
20250115,155200,184725520,4035,4035,4035,4035,0
20250115,155100,184725520,4035,4035,4035,4035,0
20250115,155000,184725520,4035,4035,4035,4035,994
20250115,154900,184725520,4035,4035,4035,4035,0
20250115,154800,184725520,4035,4035,4035,4035,0
20250115,154700,184725520,4035,4035,4035,4035,0
20250115,154600,184725520,4035,4035,4035,4035,0
20250115,154500,184725520,4035,4035,4035,4035,0
20250115,154400,184725520,4035,4035,4035,4035,0
20250115,154300,184725520,4035,4035,4035,4035,0
20250115,154200,184725520,4035,4035,4035,4035,0
20250115,154100,184725520,4035,4035,4035,4035,0
20250115,154000,184725520,4035,4035,4035,4035,0
20250115,153900,184725520,4035,4035,4035,4035,0
20250115,153800,184725520,4035,4035,4035,4035,0
20250115,153700,184725520,4035,4035,4035,4035,0
20250115,153600,184725520,4035,4035,4035,4035,0
20250115,153500,184725520,4035,4035,4035,4035,0
20250115,153400,184725520,4035,4035,4035,4035,0
20250115,153300,184725520,4035,4035,4035,4035,0
20250115,153200,184725520,4035,4035,4035,4035,0
20250115,153100,184725520,4035,4035,4035,4035,0
20250115,153000,184725520,4035,4035,4035,4035,994
20250115,152900,180714730,4035,4035,4035,4035,0
20250115,152800,180714730,4035,4035,4035,4035,0
20250115,152700,180714730,4035,4035,4035,4035,0
20250115,152600,180714730,4035,4035,4035,4035,0
20250115,152500,180714730,4035,4035,4035,4035,0
20250115,152400,180714730,4035,4035,4035,4035,0
20250115,152300,180714730,4035,4035,4035,4035,0
20250115,152200,180714730,4035,4035,4035,4035,0
20250115,152100,180714730,4035,4035,4035,4035,0
20250115,152000,180714730,4035,4035,4035,4035,0
20250115,151900,180714730,4035,4035,4055,4035,82
20250115,151800,180383580,4035,4040,4050,4035,69
20250115,151700,180104610,4040,4050,4070,4040,169
20250115,151600,179419925,4050,4050,4050,4050,0
20250115,151500,179419925,4050,4050,4050,4050,0
20250115,151400,179419925,4050,4050,4050,4050,28
20250115,151300,179306525,4060,4060,4060,4060,0
20250115,151200,179306525,4060,4040,4060,4040,50
20250115,151100,179104365,4060,4060,4060,4060,9
20250115,151000,179067825,4065,4045,4065,4040,372
20250115,150900,177564390,4055,4055,4055,4055,44
20250115,150800,177385970,4085,4045,4085,4045,327
20250115,150700,176061265,4040,4040,4040,4040,0
20250115,150600,176061265,4040,4035,4040,4035,42
20250115,150500,175891790,4035,4040,4040,4035,994
20250115,150400,171880750,4040,4040,4040,4040,0
20250115,150300,171880750,4040,4040,4040,4040,0
20250115,150200,171880750,4040,4040,4040,4040,0
20250115,150100,171880750,4040,4040,4040,4040,0
20250115,150000,171880750,4040,4040,4040,4040,0
20250115,145900,171880750,4040,4040,4040,4040,0
20250115,145800,171880750,4040,4040,4040,4040,0
20250115,145700,171880750,4040,4040,4040,4040,141
20250115,145600,171311110,4035,4035,4035,4035,0
20250115,145500,171311110,4035,4035,4035,4035,50
20250115,145400,171109360,4035,4035,4035,4035,0
20250115,145300,171109360,4035,4035,4035,4035,0
20250115,145200,171109360,4035,4035,4035,4035,0
20250115,145100,171109360,4035,4035,4035,4035,0
20250115,145000,171109360,4035,4045,4045,4035,231
20250115,144900,170176835,4045,4040,4045,4035,39
20250115,144800,170019315,4045,4045,4045,4045,0
20250115,144700,170019315,4045,4045,4045,4040,8
20250115,144600,169986985,4040,4040,4040,4040,0
20250115,144500,169986985,4040,4040,4040,4040,57
20250115,144400,169756705,4035,4035,4035,4035,0
20250115,144300,169756705,4035,4035,4035,4035,0
20250115,144200,169756705,4035,4035,4035,4035,0
20250115,144100,169756705,4035,4035,4035,4035,1
20250115,144000,169752670,4035,4035,4035,4035,0
20250115,143900,169752670,4035,4035,4035,4035,3
20250115,143800,169740565,4035,4035,4035,4035,8
20250115,143700,169708285,4040,4040,4040,4040,0
20250115,143600,169708285,4040,4040,4040,4040,0
20250115,143500,169708285,4040,4040,4040,4040,0
20250115,143400,169708285,4040,4040,4040,4040,0
20250115,143300,169708285,4040,4040,4040,4040,0
20250115,143200,169708285,4040,4040,4040,4040,0
20250115,143100,169708285,4040,4040,4040,4040,0
20250115,143000,169708285,4040,4040,4040,4040,0
20250115,142900,169708285,4040,4040,4040,4040,0
20250115,142800,169708285,4040,4040,4040,4040,30
20250115,142700,169587085,4040,4040,4040,4040,0
20250115,142600,169587085,4040,4040,4040,4040,0
20250115,142500,169587085,4040,4040,4040,4040,0
20250115,142400,169587085,4040,4040,4040,4040,0
20250115,142300,169587085,4040,4045,4045,4040,217
20250115,142200,168710075,4055,4055,4055,4055,0
20250115,142100,168710075,4055,4055,4055,4055,0
20250115,142000,168710075,4055,4055,4055,4055,0
20250115,141900,168710075,4055,4055,4055,4055,1
20250115,141800,168706020,4045,4045,4045,4045,0
20250115,141700,168706020,4045,4045,4045,4045,0
20250115,141600,168706020,4045,4045,4045,4045,0
20250115,141500,168706020,4045,4045,4045,4045,0
20250115,141400,168706020,4045,4045,4045,4045,50
20250115,141300,168503770,4045,4045,4045,4045,0
20250115,141200,168503770,4045,4045,4045,4045,4
20250115,141100,168487590,4045,4045,4045,4045,6
20250115,141000,168463320,4055,4055,4055,4055,0
20250115,140900,168463320,4055,4055,4055,4055,0
20250115,140800,168463320,4055,4045,4055,4045,22
20250115,140700,168374320,4045,4045,4045,4045,0
20250115,140600,168374320,4045,4045,4045,4045,0
20250115,140500,168374320,4045,4045,4045,4045,0
20250115,140400,168374320,4045,4045,4045,4045,0
20250115,140300,168374320,4045,4045,4045,4045,0
20250115,140200,168374320,4045,4045,4045,4045,0
20250115,140100,168374320,4045,4045,4045,4045,13
20250115,140000,168321735,4070,4070,4070,4070,0
20250115,135900,168321735,4070,4070,4070,4070,0
20250115,135800,168321735,4070,4070,4070,4070,0
20250115,135700,168321735,4070,4070,4070,4070,0
20250115,135600,168321735,4070,4070,4070,4070,0
20250115,135500,168321735,4070,4070,4070,4070,0
20250115,135400,168321735,4070,4070,4070,4070,1
20250115,135300,168317665,4040,4040,4040,4040,3146
20250115,135200,155607825,4065,4065,4065,4065,0
20250115,135100,155607825,4065,4040,4065,4040,74
20250115,135000,155308840,4070,4070,4070,4070,0
20250115,134900,155308840,4070,4070,4070,4070,0
20250115,134800,155308840,4070,4070,4070,4070,0
20250115,134700,155308840,4070,4070,4070,4070,0
20250115,134600,155308840,4070,4045,4070,4045,46
20250115,134500,155122270,4075,4075,4075,4075,20
20250115,134400,155040770,4050,4050,4050,4050,0
20250115,134300,155040770,4050,4050,4050,4050,0
20250115,134200,155040770,4050,4050,4050,4050,0
20250115,134100,155040770,4050,4050,4050,4050,56
20250115,134000,154813970,4080,4080,4080,4080,0
20250115,133900,154813970,4080,4080,4080,4080,0
20250115,133800,154813970,4080,4055,4080,4055,23
20250115,133700,154720680,4090,4090,4090,4090,0
20250115,133600,154720680,4090,4055,4090,4035,230
20250115,133500,153784695,4035,4025,4035,4025,729
20250115,133400,150844480,4020,4020,4020,4020,0
20250115,133300,150844480,4020,4020,4020,4020,0
20250115,133200,150844480,4020,4020,4020,4020,0
20250115,133100,150844480,4020,4020,4020,4020,0
20250115,133000,150844480,4020,4020,4020,4020,0
20250115,132900,150844480,4020,4025,4025,4020,93
20250115,132800,150470420,4025,4025,4025,4025,500
20250115,132700,148457920,4025,4025,4025,4025,100
20250115,132600,148055420,4020,4020,4020,4020,0
20250115,132500,148055420,4020,4020,4020,4020,0
20250115,132400,148055420,4020,4020,4020,4020,0
20250115,132300,148055420,4020,4020,4020,4020,0
20250115,132200,148055420,4020,4020,4020,4020,0
20250115,132100,148055420,4020,4025,4025,4020,191
20250115,132000,147287210,4025,4025,4025,4025,0
20250115,131900,147287210,4025,4025,4025,4025,0
20250115,131800,147287210,4025,4025,4025,4025,0
20250115,131700,147287210,4025,4025,4025,4025,151
20250115,131600,146679435,4030,4030,4030,4030,0
20250115,131500,146679435,4030,4030,4030,4030,0
20250115,131400,146679435,4030,4030,4030,4030,0
20250115,131300,146679435,4030,4035,4035,4030,443
20250115,131200,144892145,4025,4025,4025,4025,0
20250115,131100,144892145,4025,4030,4030,4025,920
20250115,131000,141189095,4030,4030,4030,4030,0
20250115,130900,141189095,4030,4030,4030,4030,0
20250115,130800,141189095,4030,4030,4030,4030,0
20250115,130700,141189095,4030,4030,4030,4030,0
20250115,130600,141189095,4030,4030,4030,4030,0
20250115,130500,141189095,4030,4030,4030,4030,0
20250115,130400,141189095,4030,4030,4030,4030,0
20250115,130300,141189095,4030,4030,4030,4030,10
20250115,130200,141148795,4035,4035,4035,4035,3
20250115,130100,141136690,4030,4030,4030,4030,0
20250115,130000,141136690,4030,4030,4030,4030,0
20250115,125900,141136690,4030,4030,4030,4030,0
20250115,125800,141136690,4030,4035,4035,4030,432
20250115,125700,139394665,4040,4040,4040,4040,0
20250115,125600,139394665,4040,4040,4040,4040,87
20250115,125500,139043185,4030,4030,4030,4030,0
20250115,125400,139043185,4030,4030,4030,4030,0
20250115,125300,139043185,4030,4030,4030,4030,0
20250115,125200,139043185,4030,4030,4030,4030,0
20250115,125100,139043185,4030,4030,4030,4030,0
20250115,125000,139043185,4030,4030,4030,4030,0
20250115,124900,139043185,4030,4030,4030,4030,0
20250115,124800,139043185,4030,4030,4030,4030,0
20250115,124700,139043185,4030,4030,4030,4030,0
20250115,124600,139043185,4030,4030,4030,4030,0
20250115,124500,139043185,4030,4030,4030,4030,0
20250115,124400,139043185,4030,4030,4030,4030,0
20250115,124300,139043185,4030,4030,4030,4030,0
20250115,124200,139043185,4030,4030,4030,4030,3860
20250115,124100,123487385,4035,4035,4035,4035,50
20250115,124000,123285635,4040,4040,4040,4040,277
20250115,123900,122166555,4035,4035,4035,4035,0
20250115,123800,122166555,4035,4035,4035,4035,1002
20250115,123700,118123485,4030,4030,4030,4030,0
20250115,123600,118123485,4030,4030,4030,4030,0
20250115,123500,118123485,4030,4030,4030,4030,0
20250115,123400,118123485,4030,4030,4030,4030,0
20250115,123300,118123485,4030,4030,4030,4030,0
20250115,123200,118123485,4030,4030,4030,4030,0
20250115,123100,118123485,4030,4030,4030,4030,0
20250115,123000,118123485,4030,4030,4030,4030,0
20250115,122900,118123485,4030,4040,4040,4030,520
20250115,122800,116027735,4040,4040,4040,4040,0
20250115,122700,116027735,4040,4040,4040,4035,207
20250115,122600,115191610,4050,4050,4050,4050,0
20250115,122500,115191610,4050,4050,4050,4050,0
20250115,122400,115191610,4050,4050,4050,4050,0
20250115,122300,115191610,4050,4050,4050,4050,0
20250115,122200,115191610,4050,4045,4055,4040,779
20250115,122100,112040090,4045,4045,4045,4045,28
20250115,122000,111926830,4045,4045,4045,4045,0
20250115,121900,111926830,4045,4045,4045,4045,0
20250115,121800,111926830,4045,4045,4045,4045,0
20250115,121700,111926830,4045,4045,4045,4045,0
20250115,121600,111926830,4045,4045,4045,4045,0
20250115,121500,111926830,4045,4045,4045,4045,0
20250115,121400,111926830,4045,4045,4045,4045,48
20250115,121300,111732670,4050,4050,4050,4050,150
20250115,121200,111125170,4035,4035,4035,4035,0
20250115,121100,111125170,4035,4035,4035,4035,0
20250115,121000,111125170,4035,4035,4035,4035,0
20250115,120900,111125170,4035,4035,4035,4035,0
20250115,120800,111125170,4035,4035,4035,4035,0
20250115,120700,111125170,4035,4035,4035,4035,0
20250115,120600,111125170,4035,4035,4035,4035,0
20250115,120500,111125170,4035,4035,4035,4035,0
20250115,120400,111125170,4035,4035,4035,4035,0
20250115,120300,111125170,4035,4035,4035,4035,0
20250115,120200,111125170,4035,4035,4035,4035,0
20250115,120100,111125170,4035,4035,4035,4035,33
20250115,120000,110992015,4035,4035,4035,4035,0
20250115,115900,110992015,4035,4035,4035,4035,0
20250115,115800,110992015,4035,4035,4035,4035,0
20250115,115700,110992015,4035,4035,4035,4035,0
20250115,115600,110992015,4035,4055,4055,4035,215
20250115,115500,110123030,4055,4055,4055,4055,3
20250115,115400,110110865,4055,4055,4055,4055,0
20250115,115300,110110865,4055,4055,4055,4055,0
20250115,115200,110110865,4055,4055,4055,4055,18
20250115,115100,110037875,4050,4050,4050,4050,0
20250115,115000,110037875,4050,4050,4050,4050,6
20250115,114900,110013575,4050,4050,4050,4050,0
20250115,114800,110013575,4050,4050,4050,4050,0
20250115,114700,110013575,4050,4050,4050,4050,159
20250115,114600,109369625,4045,4045,4045,4045,0
20250115,114500,109369625,4045,4045,4045,4045,119
20250115,114400,108888270,4030,4030,4030,4030,0
20250115,114300,108888270,4030,4030,4030,4030,0
20250115,114200,108888270,4030,4030,4030,4030,0
20250115,114100,108888270,4030,4030,4030,4030,0
20250115,114000,108888270,4030,4030,4030,4030,0
20250115,113900,108888270,4030,4035,4035,4030,890
20250115,113800,105300770,4045,4045,4045,4045,0
20250115,113700,105300770,4045,4045,4045,4045,38
20250115,113600,105147060,4035,4035,4035,4035,0
20250115,113500,105147060,4035,4035,4035,4035,0
20250115,113400,105147060,4035,4035,4035,4035,0
20250115,113300,105147060,4035,4035,4035,4035,0
20250115,113200,105147060,4035,4035,4035,4035,0
20250115,113100,105147060,4035,4035,4035,4035,0
20250115,113000,105147060,4035,4035,4035,4035,0
20250115,112900,105147060,4035,4035,4035,4035,157
20250115,112800,104513565,4030,4030,4030,4030,0
20250115,112700,104513565,4030,4035,4035,4030,5587
20250115,112600,81972770,4035,4040,4040,4035,999
20250115,112500,77941555,4040,4040,4040,4040,0
20250115,112400,77941555,4040,4040,4040,4040,0
20250115,112300,77941555,4040,4040,4040,4040,207
20250115,112200,77105275,4045,4045,4045,4045,0
20250115,112100,77105275,4045,4045,4045,4045,0
20250115,112000,77105275,4045,4045,4045,4045,0
20250115,111900,77105275,4045,4045,4045,4045,0
20250115,111800,77105275,4045,4050,4050,4045,198
20250115,111700,76303485,4055,4055,4055,4055,31
20250115,111600,76177780,4055,4055,4055,4055,2
20250115,111500,76169670,4050,4050,4050,4050,0
20250115,111400,76169670,4050,4050,4050,4050,0
20250115,111300,76169670,4050,4050,4050,4050,0
20250115,111200,76169670,4050,4050,4050,4050,1
20250115,111100,76165620,4050,4050,4050,4050,0
20250115,111000,76165620,4050,4050,4050,4050,23
20250115,110900,76072470,4040,4040,4040,4040,0
20250115,110800,76072470,4040,4040,4040,4040,0
20250115,110700,76072470,4040,4040,4040,4040,0
20250115,110600,76072470,4040,4040,4040,4040,0
20250115,110500,76072470,4040,4045,4055,4040,457
20250115,110400,74225170,4050,4050,4050,4050,0
20250115,110300,74225170,4050,4055,4055,4050,302
20250115,110200,73002060,4055,4055,4055,4055,0
20250115,110100,73002060,4055,4055,4055,4055,0
20250115,110000,73002060,4055,4060,4060,4055,131
20250115,105900,72470740,4065,4065,4065,4065,0
20250115,105800,72470740,4065,4065,4065,4065,10
20250115,105700,72430090,4060,4060,4060,4060,12
20250115,105600,72381370,4065,4065,4065,4065,13
20250115,105500,72328525,4070,4070,4070,4070,0
20250115,105400,72328525,4070,4070,4070,4070,100
20250115,105300,71921525,4055,4055,4055,4055,0
20250115,105200,71921525,4055,4055,4055,4055,20
20250115,105100,71840425,4045,4045,4045,4045,0
20250115,105000,71840425,4045,4045,4045,4045,9
20250115,104900,71804020,4045,4045,4045,4045,162
20250115,104800,71148730,4040,4040,4040,4040,0
20250115,104700,71148730,4040,4055,4055,4040,8391
20250115,104600,37156380,4080,4080,4080,4080,0
20250115,104500,37156380,4080,4080,4080,4080,0
20250115,104400,37156380,4080,4080,4080,4080,0
20250115,104300,37156380,4080,4070,4080,4070,1000
20250115,104200,33084890,4050,4065,4065,4050,1329
20250115,104100,27690930,4070,4075,4075,4070,15
20250115,104000,27629835,4075,4075,4075,4075,0
20250115,103900,27629835,4075,4075,4075,4075,15
20250115,103800,27568710,4075,4075,4075,4075,0
20250115,103700,27568710,4075,4075,4075,4075,15
20250115,103600,27507585,4080,4080,4080,4080,5
20250115,103500,27487185,4080,4070,4080,4065,800
20250115,103400,24233705,4080,4080,4080,4080,0
20250115,103300,24233705,4080,4080,4080,4080,2
20250115,103200,24225545,4075,4080,4080,4075,7
20250115,103100,24197010,4080,4080,4080,4080,4
20250115,103000,24180690,4080,4075,4080,4065,874
20250115,102900,20623925,4080,4080,4080,4080,1
20250115,102800,20619845,4080,4080,4080,4080,1
20250115,102700,20615765,4080,4080,4080,4080,1
20250115,102600,20611685,4080,4080,4080,4080,1
20250115,102500,20607605,4080,4080,4080,4080,1
20250115,102400,20603525,4080,4080,4080,4080,0
20250115,102300,20603525,4080,4080,4080,4080,3
20250115,102200,20591285,4080,4080,4080,4080,1
20250115,102100,20587205,4080,4080,4080,4080,1
20250115,102000,20583125,4080,4080,4080,4080,1
20250115,101900,20579045,4080,4080,4080,4080,0
20250115,101800,20579045,4080,4080,4080,4080,11
20250115,101700,20534165,4085,4090,4090,4085,9
20250115,101600,20497385,4090,4090,4090,4090,8
20250115,101500,20464665,4090,4090,4090,4090,6
20250115,101400,20440125,4090,4090,4090,4090,8
20250115,101300,20407405,4090,4090,4090,4090,28
20250115,101200,20292885,4090,4090,4090,4090,8
20250115,101100,20260165,4090,4090,4090,4090,6
20250115,101000,20235625,4090,4090,4090,4090,8
20250115,100900,20202905,4090,4090,4090,4090,28
20250115,100800,20088385,4090,4090,4090,4090,8
20250115,100700,20055665,4090,4090,4090,4090,6
20250115,100600,20031125,4090,4090,4090,4090,10
20250115,100500,19990225,4090,4090,4090,4090,4
20250115,100400,19973865,4085,4085,4085,4085,42
20250115,100300,19802295,4085,4090,4090,4085,14
20250115,100200,19745075,4090,4090,4090,4090,0
20250115,100100,19745075,4090,4105,4105,4090,15
20250115,100000,19683695,4090,4090,4090,4090,316
20250115,095900,18391255,4090,4090,4090,4090,8
20250115,095800,18358535,4090,4090,4090,4090,7
20250115,095700,18329905,4090,4090,4090,4090,8
20250115,095600,18297185,4090,4090,4090,4090,5
20250115,095500,18276735,4090,4090,4090,4090,11
20250115,095400,18231745,4090,4090,4090,4090,8
20250115,095300,18199025,4090,4090,4090,4090,15
20250115,095200,18137675,4090,4090,4090,4090,0
20250115,095100,18137675,4090,4090,4090,4090,10
20250115,095000,18096775,4085,4090,4090,4085,94
20250115,094900,17712565,4105,4105,4105,4105,6
20250115,094800,17687935,4105,4085,4105,4085,167
20250115,094700,17005540,4085,4085,4085,4085,3
20250115,094600,16993285,4085,4075,4085,4075,90
20250115,094500,16626130,4080,4080,4080,4080,113
20250115,094400,16165090,4075,4075,4075,4075,1000
20250115,094300,12090090,4075,4075,4075,4075,15
20250115,094200,12028965,4075,4075,4075,4075,0
20250115,094100,12028965,4075,4070,4075,4070,358
20250115,094000,10570405,4070,4070,4070,4070,0
20250115,093900,10570405,4070,4070,4070,4070,0
20250115,093800,10570405,4070,4070,4070,4070,0
20250115,093700,10570405,4070,4070,4070,4070,0
20250115,093600,10570405,4070,4070,4070,4070,0
20250115,093500,10570405,4070,4070,4070,4070,0
20250115,093400,10570405,4070,4070,4070,4070,0
20250115,093300,10570405,4070,4070,4070,4070,0
20250115,093200,10570405,4070,4070,4070,4070,0
20250115,093100,10570405,4070,4070,4070,4070,159
20250115,093000,9923275,4070,4070,4070,4070,500
20250115,092900,7888275,4075,4075,4075,4075,5
20250115,092800,7867900,4075,4075,4075,4075,0
20250115,092700,7867900,4075,4075,4075,4075,0
20250115,092600,7867900,4075,4075,4075,4075,0
20250115,092500,7867900,4075,4075,4075,4075,0
20250115,092400,7867900,4075,4070,4075,4070,51
20250115,092300,7660325,4075,4075,4075,4075,0
20250115,092200,7660325,4075,4075,4075,4075,30
20250115,092100,7538075,4075,4075,4075,4075,0
20250115,092000,7538075,4075,4075,4075,4075,0
20250115,091900,7538075,4075,4075,4075,4075,170
20250115,091800,6845325,4075,4075,4075,4075,0
20250115,091700,6845325,4075,4075,4075,4075,0
20250115,091600,6845325,4075,4075,4075,4075,0
20250115,091500,6845325,4075,4075,4075,4075,20
20250115,091400,6763825,4080,4080,4080,4080,2
20250115,091300,6755665,4085,4085,4085,4085,134
20250115,091200,6208275,4085,4085,4085,4085,0
20250115,091100,6208275,4085,4085,4085,4085,0
20250115,091000,6208275,4085,4085,4085,4085,120
20250115,090900,5718075,4085,4085,4085,4085,0
20250115,090800,5718075,4085,4085,4085,4085,0
20250115,090700,5718075,4085,4085,4085,4085,20
20250115,090600,5636375,4090,4090,4090,4090,300
20250115,090500,4409375,4135,4135,4135,4135,0
20250115,090400,4409375,4135,4150,4150,4135,1004
20250115,090300,257685,4085,4085,4085,4085,0
20250115,090200,257685,4085,4085,4085,4085,0
20250115,090100,257685,4085,4175,4175,4085,23
20250115,090000,162830,4080,4070,4080,4070,40