KissMeData/023410/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,190800,177741060,3335,3335,3335,3335,870
20250117,190700,177741060,3335,3335,3335,3335,0
20250117,190600,177741060,3335,3335,3335,3335,0
20250117,190500,177741060,3335,3335,3335,3335,0
20250117,190400,177741060,3335,3335,3335,3335,0
20250117,190300,177741060,3335,3335,3335,3335,0
20250117,190200,177741060,3335,3335,3335,3335,0
20250117,190100,177741060,3335,3335,3335,3335,0
20250117,190000,177741060,3335,3335,3335,3335,0
20250117,185900,177741060,3335,3335,3335,3335,0
20250117,185800,177741060,3335,3335,3335,3335,0
20250117,185700,177741060,3335,3335,3335,3335,0
20250117,185600,177741060,3335,3335,3335,3335,0
20250117,185500,177741060,3335,3335,3335,3335,0
20250117,185400,177741060,3335,3335,3335,3335,0
20250117,185300,177741060,3335,3335,3335,3335,0
20250117,185200,177741060,3335,3335,3335,3335,0
20250117,185100,177741060,3335,3335,3335,3335,0
20250117,185000,177741060,3335,3335,3335,3335,0
20250117,184900,177741060,3335,3335,3335,3335,0
20250117,184800,177741060,3335,3335,3335,3335,0
20250117,184700,177741060,3335,3335,3335,3335,0
20250117,184600,177741060,3335,3335,3335,3335,0
20250117,184500,177741060,3335,3335,3335,3335,0
20250117,184400,177741060,3335,3335,3335,3335,0
20250117,184300,177741060,3335,3335,3335,3335,0
20250117,184200,177741060,3335,3335,3335,3335,0
20250117,184100,177741060,3335,3335,3335,3335,0
20250117,184000,177741060,3335,3335,3335,3335,0
20250117,183900,177741060,3335,3335,3335,3335,0
20250117,183800,177741060,3335,3335,3335,3335,870
20250117,183700,177741060,3335,3335,3335,3335,0
20250117,183600,177741060,3335,3335,3335,3335,0
20250117,183500,177741060,3335,3335,3335,3335,0
20250117,183400,177741060,3335,3335,3335,3335,0
20250117,183300,177741060,3335,3335,3335,3335,0
20250117,183200,177741060,3335,3335,3335,3335,0
20250117,183100,177741060,3335,3335,3335,3335,0
20250117,183000,177741060,3335,3335,3335,3335,0
20250117,182900,177741060,3335,3335,3335,3335,0
20250117,182800,177741060,3335,3335,3335,3335,0
20250117,182700,177741060,3335,3335,3335,3335,0
20250117,182600,177741060,3335,3335,3335,3335,0
20250117,182500,177741060,3335,3335,3335,3335,0
20250117,182400,177741060,3335,3335,3335,3335,0
20250117,182300,177741060,3335,3335,3335,3335,0
20250117,182200,177741060,3335,3335,3335,3335,0
20250117,182100,177741060,3335,3335,3335,3335,0
20250117,182000,177741060,3335,3335,3335,3335,0
20250117,181900,177741060,3335,3335,3335,3335,0
20250117,181800,177741060,3335,3335,3335,3335,0
20250117,181700,177741060,3335,3335,3335,3335,0
20250117,181600,177741060,3335,3335,3335,3335,0
20250117,181500,177741060,3335,3335,3335,3335,0
20250117,181400,177741060,3335,3335,3335,3335,0
20250117,181300,177741060,3335,3335,3335,3335,0
20250117,181200,177741060,3335,3335,3335,3335,0
20250117,181100,177741060,3335,3335,3335,3335,0
20250117,181000,177741060,3335,3335,3335,3335,0
20250117,180900,177741060,3335,3335,3335,3335,0
20250117,180800,177741060,3335,3335,3335,3335,870
20250117,180700,177741060,3335,3335,3335,3335,0
20250117,180600,177741060,3335,3335,3335,3335,0
20250117,180500,177741060,3335,3335,3335,3335,0
20250117,180400,177741060,3335,3335,3335,3335,0
20250117,180300,177741060,3335,3335,3335,3335,0
20250117,180200,177741060,3335,3335,3335,3335,0
20250117,180100,177741060,3335,3335,3335,3335,0
20250117,180000,177741060,3335,3335,3335,3335,0
20250117,175900,177741060,3335,3335,3335,3335,0
20250117,175800,177741060,3335,3335,3335,3335,0
20250117,175700,177741060,3335,3335,3335,3335,0
20250117,175600,177741060,3335,3335,3335,3335,0
20250117,175500,177741060,3335,3335,3335,3335,0
20250117,175400,177741060,3335,3335,3335,3335,0
20250117,175300,177741060,3335,3335,3335,3335,0
20250117,175200,177741060,3335,3335,3335,3335,0
20250117,175100,177741060,3335,3335,3335,3335,0
20250117,175000,177741060,3335,3335,3335,3335,0
20250117,174900,177741060,3335,3335,3335,3335,0
20250117,174800,177741060,3335,3335,3335,3335,0
20250117,174700,177741060,3335,3335,3335,3335,0
20250117,174600,177741060,3335,3335,3335,3335,0
20250117,174500,177741060,3335,3335,3335,3335,0
20250117,174400,177741060,3335,3335,3335,3335,0
20250117,174300,177741060,3335,3335,3335,3335,0
20250117,174200,177741060,3335,3335,3335,3335,0
20250117,174100,177741060,3335,3335,3335,3335,0
20250117,174000,177741060,3335,3335,3335,3335,0
20250117,173900,177741060,3335,3335,3335,3335,0
20250117,173800,177741060,3335,3335,3335,3335,870
20250117,173700,177741060,3335,3335,3335,3335,0
20250117,173600,177741060,3335,3335,3335,3335,0
20250117,173500,177741060,3335,3335,3335,3335,0
20250117,173400,177741060,3335,3335,3335,3335,0
20250117,173300,177741060,3335,3335,3335,3335,0
20250117,173200,177741060,3335,3335,3335,3335,0
20250117,173100,177741060,3335,3335,3335,3335,0
20250117,173000,177741060,3335,3335,3335,3335,0
20250117,172900,177741060,3335,3335,3335,3335,0
20250117,172800,177741060,3335,3335,3335,3335,0
20250117,172700,177741060,3335,3335,3335,3335,0
20250117,172600,177741060,3335,3335,3335,3335,0
20250117,172500,177741060,3335,3335,3335,3335,0
20250117,172400,177741060,3335,3335,3335,3335,0
20250117,172300,177741060,3335,3335,3335,3335,0
20250117,172200,177741060,3335,3335,3335,3335,0
20250117,172100,177741060,3335,3335,3335,3335,0
20250117,172000,177741060,3335,3335,3335,3335,0
20250117,171900,177741060,3335,3335,3335,3335,0
20250117,171800,177741060,3335,3335,3335,3335,0
20250117,171700,177741060,3335,3335,3335,3335,0
20250117,171600,177741060,3335,3335,3335,3335,0
20250117,171500,177741060,3335,3335,3335,3335,0
20250117,171400,177741060,3335,3335,3335,3335,0
20250117,171300,177741060,3335,3335,3335,3335,0
20250117,171200,177741060,3335,3335,3335,3335,0
20250117,171100,177741060,3335,3335,3335,3335,0
20250117,171000,177741060,3335,3335,3335,3335,0
20250117,170900,177741060,3335,3335,3335,3335,0
20250117,170800,177741060,3335,3335,3335,3335,870
20250117,170700,177741060,3335,3335,3335,3335,0
20250117,170600,177741060,3335,3335,3335,3335,0
20250117,170500,177741060,3335,3335,3335,3335,0
20250117,170400,177741060,3335,3335,3335,3335,0
20250117,170300,177741060,3335,3335,3335,3335,0
20250117,170200,177741060,3335,3335,3335,3335,0
20250117,170100,177741060,3335,3335,3335,3335,0
20250117,170000,177741060,3335,3335,3335,3335,0
20250117,165900,177741060,3335,3335,3335,3335,0
20250117,165800,177741060,3335,3335,3335,3335,0
20250117,165700,177741060,3335,3335,3335,3335,0
20250117,165600,177741060,3335,3335,3335,3335,0
20250117,165500,177741060,3335,3335,3335,3335,0
20250117,165400,177741060,3335,3335,3335,3335,0
20250117,165300,177741060,3335,3335,3335,3335,0
20250117,165200,177741060,3335,3335,3335,3335,0
20250117,165100,177741060,3335,3335,3335,3335,0
20250117,165000,177741060,3335,3335,3335,3335,0
20250117,164900,177741060,3335,3335,3335,3335,0
20250117,164800,177741060,3335,3335,3335,3335,0
20250117,164700,177741060,3335,3335,3335,3335,0
20250117,164600,177741060,3335,3335,3335,3335,0
20250117,164500,177741060,3335,3335,3335,3335,0
20250117,164400,177741060,3335,3335,3335,3335,0
20250117,164300,177741060,3335,3335,3335,3335,0
20250117,164200,177741060,3335,3335,3335,3335,0
20250117,164100,177741060,3335,3335,3335,3335,0
20250117,164000,177741060,3335,3335,3335,3335,0
20250117,163900,177741060,3335,3335,3335,3335,0
20250117,163800,177741060,3335,3335,3335,3335,870
20250117,163700,177741060,3335,3335,3335,3335,0
20250117,163600,177741060,3335,3335,3335,3335,0
20250117,163500,177741060,3335,3335,3335,3335,0
20250117,163400,177741060,3335,3335,3335,3335,0
20250117,163300,177741060,3335,3335,3335,3335,0
20250117,163200,177741060,3335,3335,3335,3335,0
20250117,163100,177741060,3335,3335,3335,3335,0
20250117,163000,177741060,3335,3335,3335,3335,0
20250117,162900,177741060,3335,3335,3335,3335,0
20250117,162800,177741060,3335,3335,3335,3335,0
20250117,162700,177741060,3335,3335,3335,3335,0
20250117,162600,177741060,3335,3335,3335,3335,0
20250117,162500,177741060,3335,3335,3335,3335,0
20250117,162400,177741060,3335,3335,3335,3335,0
20250117,162300,177741060,3335,3335,3335,3335,0
20250117,162200,177741060,3335,3335,3335,3335,0
20250117,162100,177741060,3335,3335,3335,3335,0
20250117,162000,177741060,3335,3335,3335,3335,0
20250117,161900,177741060,3335,3335,3335,3335,0
20250117,161800,177741060,3335,3335,3335,3335,0
20250117,161700,177741060,3335,3335,3335,3335,0
20250117,161600,177741060,3335,3335,3335,3335,0
20250117,161500,177741060,3335,3335,3335,3335,0
20250117,161400,177741060,3335,3335,3335,3335,0
20250117,161300,177741060,3335,3335,3335,3335,0
20250117,161200,177741060,3335,3335,3335,3335,0
20250117,161100,177741060,3335,3335,3335,3335,0
20250117,161000,177741060,3335,3335,3335,3335,0
20250117,160900,177741060,3335,3335,3335,3335,0
20250117,160800,177741060,3335,3335,3335,3335,870
20250117,160700,177741060,3335,3335,3335,3335,0
20250117,160600,177741060,3335,3335,3335,3335,0
20250117,160500,177741060,3335,3335,3335,3335,0
20250117,160400,177741060,3335,3335,3335,3335,0
20250117,160300,177741060,3335,3335,3335,3335,0
20250117,160200,177741060,3335,3335,3335,3335,0
20250117,160100,177741060,3335,3335,3335,3335,0
20250117,160000,177741060,3335,3335,3335,3335,0
20250117,155900,177741060,3335,3335,3335,3335,0
20250117,155800,177741060,3335,3335,3335,3335,0
20250117,155700,177741060,3335,3335,3335,3335,0
20250117,155600,177741060,3335,3335,3335,3335,0
20250117,155500,177741060,3335,3335,3335,3335,0
20250117,155400,177741060,3335,3335,3335,3335,0
20250117,155300,177741060,3335,3335,3335,3335,0
20250117,155200,177741060,3335,3335,3335,3335,0
20250117,155100,177741060,3335,3335,3335,3335,0
20250117,155000,177741060,3335,3335,3335,3335,0
20250117,154900,177741060,3335,3335,3335,3335,0
20250117,154800,177741060,3335,3335,3335,3335,0
20250117,154700,177741060,3335,3335,3335,3335,0
20250117,154600,177741060,3335,3335,3335,3335,0
20250117,154500,177741060,3335,3335,3335,3335,0
20250117,154400,177741060,3335,3335,3335,3335,0
20250117,154300,177741060,3335,3335,3335,3335,0
20250117,154200,177741060,3335,3335,3335,3335,0
20250117,154100,177741060,3335,3335,3335,3335,0
20250117,154000,177741060,3335,3335,3335,3335,0
20250117,153900,177741060,3335,3335,3335,3335,0
20250117,153800,177741060,3335,3335,3335,3335,870
20250117,153700,177741060,3335,3335,3335,3335,0
20250117,153600,177741060,3335,3335,3335,3335,0
20250117,153500,177741060,3335,3335,3335,3335,0
20250117,153400,177741060,3335,3335,3335,3335,0
20250117,153300,177741060,3335,3335,3335,3335,0
20250117,153200,177741060,3335,3335,3335,3335,0
20250117,153100,177741060,3335,3335,3335,3335,0
20250117,153000,177741060,3335,3335,3335,3335,870
20250117,152900,174839610,3320,3320,3320,3320,0
20250117,152800,174839610,3320,3320,3320,3320,0
20250117,152700,174839610,3320,3320,3320,3320,0
20250117,152600,174839610,3320,3320,3320,3320,0
20250117,152500,174839610,3320,3320,3320,3320,0
20250117,152400,174839610,3320,3320,3320,3320,0
20250117,152300,174839610,3320,3320,3320,3320,0
20250117,152200,174839610,3320,3320,3320,3320,0
20250117,152100,174839610,3320,3320,3320,3320,0
20250117,152000,174839610,3320,3320,3320,3320,0
20250117,151900,174839610,3320,3325,3330,3320,1582
20250117,151800,169579585,3330,3330,3330,3330,0
20250117,151700,169579585,3330,3330,3330,3330,0
20250117,151600,169579585,3330,3330,3330,3330,50
20250117,151500,169413085,3330,3330,3330,3330,2
20250117,151400,169406425,3330,3330,3330,3330,0
20250117,151300,169406425,3330,3325,3330,3325,170
20250117,151200,168841050,3325,3325,3325,3325,0
20250117,151100,168841050,3325,3330,3330,3325,361
20250117,151000,167639725,3330,3330,3330,3330,2
20250117,150900,167633065,3325,3325,3325,3325,632
20250117,150800,165531665,3325,3325,3325,3325,50
20250117,150700,165365415,3330,3330,3330,3330,0
20250117,150600,165365415,3330,3330,3330,3330,0
20250117,150500,165365415,3330,3330,3330,3330,1
20250117,150400,165362085,3325,3325,3325,3325,0
20250117,150300,165362085,3325,3325,3325,3325,0
20250117,150200,165362085,3325,3325,3325,3325,205
20250117,150100,164680460,3325,3325,3325,3325,5
20250117,150000,164663835,3330,3330,3330,3330,0
20250117,145900,164663835,3330,3330,3330,3330,4
20250117,145800,164650515,3330,3330,3330,3330,1
20250117,145700,164647185,3330,3330,3330,3330,255
20250117,145600,163798035,3330,3330,3330,3330,177
20250117,145500,163208625,3330,3330,3330,3330,500
20250117,145400,161543625,3335,3335,3335,3335,0
20250117,145300,161543625,3335,3335,3335,3335,100
20250117,145200,161210125,3335,3335,3335,3335,0
20250117,145100,161210125,3335,3335,3335,3335,0
20250117,145000,161210125,3335,3335,3335,3335,0
20250117,144900,161210125,3335,3335,3335,3335,92
20250117,144800,160903305,3335,3335,3335,3335,0
20250117,144700,160903305,3335,3335,3335,3335,0
20250117,144600,160903305,3335,3335,3335,3335,0
20250117,144500,160903305,3335,3335,3335,3335,0
20250117,144400,160903305,3335,3335,3335,3335,0
20250117,144300,160903305,3335,3335,3335,3335,0
20250117,144200,160903305,3335,3335,3335,3335,0
20250117,144100,160903305,3335,3335,3335,3335,0
20250117,144000,160903305,3335,3335,3335,3335,0
20250117,143900,160903305,3335,3335,3335,3335,0
20250117,143800,160903305,3335,3335,3335,3335,0
20250117,143700,160903305,3335,3335,3335,3335,0
20250117,143600,160903305,3335,3335,3335,3335,1
20250117,143500,160899970,3330,3330,3330,3330,844
20250117,143400,158089450,3330,3330,3330,3330,0
20250117,143300,158089450,3330,3330,3330,3330,0
20250117,143200,158089450,3330,3330,3330,3330,0
20250117,143100,158089450,3330,3330,3330,3330,43
20250117,143000,157946260,3330,3330,3330,3330,500
20250117,142900,156281260,3335,3335,3335,3335,0
20250117,142800,156281260,3335,3335,3335,3335,0
20250117,142700,156281260,3335,3335,3335,3335,0
20250117,142600,156281260,3335,3335,3335,3335,0
20250117,142500,156281260,3335,3335,3335,3335,0
20250117,142400,156281260,3335,3335,3335,3335,0
20250117,142300,156281260,3335,3335,3335,3335,120
20250117,142200,155881060,3335,3335,3335,3335,1
20250117,142100,155877725,3330,3330,3330,3330,0
20250117,142000,155877725,3330,3330,3330,3330,492
20250117,141900,154239365,3335,3335,3335,3335,0
20250117,141800,154239365,3335,3335,3335,3335,0
20250117,141700,154239365,3335,3335,3335,3335,10
20250117,141600,154206015,3335,3335,3335,3335,0
20250117,141500,154206015,3335,3335,3335,3335,0
20250117,141400,154206015,3335,3335,3335,3335,0
20250117,141300,154206015,3335,3335,3335,3335,0
20250117,141200,154206015,3335,3335,3335,3335,16
20250117,141100,154152655,3335,3335,3335,3335,0
20250117,141000,154152655,3335,3335,3335,3335,0
20250117,140900,154152655,3335,3335,3335,3335,100
20250117,140800,153819155,3335,3335,3335,3335,0
20250117,140700,153819155,3335,3335,3335,3335,0
20250117,140600,153819155,3335,3335,3335,3335,10
20250117,140500,153785805,3335,3335,3335,3335,0
20250117,140400,153785805,3335,3330,3335,3330,400
20250117,140300,152451820,3325,3325,3325,3325,225
20250117,140200,151703695,3325,3325,3325,3325,0
20250117,140100,151703695,3325,3325,3325,3325,220
20250117,140000,150972195,3330,3330,3330,3330,0
20250117,135900,150972195,3330,3330,3330,3330,0
20250117,135800,150972195,3330,3330,3330,3330,0
20250117,135700,150972195,3330,3330,3330,3330,54
20250117,135600,150792375,3330,3330,3330,3330,11
20250117,135500,150755745,3330,3330,3330,3330,300
20250117,135400,149756745,3335,3335,3335,3335,0
20250117,135300,149756745,3335,3335,3335,3335,0
20250117,135200,149756745,3335,3335,3335,3335,0
20250117,135100,149756745,3335,3335,3335,3335,0
20250117,135000,149756745,3335,3335,3335,3335,0
20250117,134900,149756745,3335,3335,3335,3335,0
20250117,134800,149756745,3335,3335,3335,3335,0
20250117,134700,149756745,3335,3335,3335,3335,0
20250117,134600,149756745,3335,3335,3335,3335,0
20250117,134500,149756745,3335,3335,3335,3335,5
20250117,134400,149740070,3335,3335,3335,3335,0
20250117,134300,149740070,3335,3335,3335,3335,1
20250117,134200,149736735,3330,3330,3330,3330,0
20250117,134100,149736735,3330,3330,3330,3330,0
20250117,134000,149736735,3330,3330,3330,3330,0
20250117,133900,149736735,3330,3330,3330,3330,0
20250117,133800,149736735,3330,3330,3330,3330,0
20250117,133700,149736735,3330,3330,3330,3330,0
20250117,133600,149736735,3330,3330,3330,3330,0
20250117,133500,149736735,3330,3330,3330,3330,0
20250117,133400,149736735,3330,3330,3330,3330,0
20250117,133300,149736735,3330,3330,3330,3330,364
20250117,133200,148524615,3330,3330,3330,3330,1
20250117,133100,148521285,3320,3320,3320,3320,0
20250117,133000,148521285,3320,3320,3320,3320,1486
20250117,132900,143587765,3320,3325,3325,3320,1754
20250117,132800,137756225,3330,3330,3330,3330,0
20250117,132700,137756225,3330,3330,3330,3330,0
20250117,132600,137756225,3330,3330,3330,3330,1
20250117,132500,137752895,3325,3325,3325,3325,1116
20250117,132400,134042195,3325,3325,3325,3325,0
20250117,132300,134042195,3325,3325,3325,3325,996
20250117,132200,130730495,3330,3330,3330,3330,0
20250117,132100,130730495,3330,3330,3330,3330,0
20250117,132000,130730495,3330,3330,3330,3330,0
20250117,131900,130730495,3330,3330,3330,3330,0
20250117,131800,130730495,3330,3330,3330,3330,0
20250117,131700,130730495,3330,3330,3330,3330,0
20250117,131600,130730495,3330,3330,3330,3330,0
20250117,131500,130730495,3330,3330,3330,3330,0
20250117,131400,130730495,3330,3330,3330,3330,0
20250117,131300,130730495,3330,3330,3330,3330,2
20250117,131200,130723835,3325,3325,3325,3325,0
20250117,131100,130723835,3325,3325,3325,3325,0
20250117,131000,130723835,3325,3325,3325,3325,0
20250117,130900,130723835,3325,3325,3325,3325,215
20250117,130800,130008960,3325,3325,3325,3325,0
20250117,130700,130008960,3325,3325,3325,3325,0
20250117,130600,130008960,3325,3325,3325,3325,0
20250117,130500,130008960,3325,3325,3325,3325,0
20250117,130400,130008960,3325,3325,3325,3325,0
20250117,130300,130008960,3325,3325,3325,3325,72
20250117,130200,129769560,3330,3330,3330,3330,0
20250117,130100,129769560,3330,3330,3330,3330,0
20250117,130000,129769560,3330,3330,3330,3330,417
20250117,125900,128380950,3330,3325,3330,3325,351
20250117,125800,127213870,3330,3330,3330,3330,0
20250117,125700,127213870,3330,3330,3330,3330,2
20250117,125600,127207210,3325,3325,3325,3325,0
20250117,125500,127207210,3325,3325,3325,3325,300
20250117,125400,126209710,3320,3330,3330,3320,3000
20250117,125300,116237585,3335,3335,3335,3335,0
20250117,125200,116237585,3335,3335,3335,3335,1
20250117,125100,116234250,3330,3330,3330,3330,0
20250117,125000,116234250,3330,3330,3330,3330,0
20250117,124900,116234250,3330,3330,3330,3330,0
20250117,124800,116234250,3330,3330,3330,3330,0
20250117,124700,116234250,3330,3330,3330,3330,111
20250117,124600,115864620,3330,3330,3330,3330,14
20250117,124500,115818000,3330,3325,3330,3325,9
20250117,124400,115788055,3330,3330,3330,3330,0
20250117,124300,115788055,3330,3330,3330,3330,20
20250117,124200,115721455,3330,3330,3330,3330,1
20250117,124100,115718125,3330,3325,3330,3325,242
20250117,124000,114913470,3330,3330,3330,3330,0
20250117,123900,114913470,3330,3330,3330,3330,150
20250117,123800,114413970,3330,3335,3335,3330,2
20250117,123700,114407305,3330,3330,3330,3330,100
20250117,123600,114074305,3325,3325,3325,3325,0
20250117,123500,114074305,3325,3325,3325,3325,0
20250117,123400,114074305,3325,3330,3330,3325,220
20250117,123300,113342795,3335,3330,3335,3325,251
20250117,123200,112508205,3330,3330,3330,3330,0
20250117,123100,112508205,3330,3330,3330,3330,101
20250117,123000,112171875,3330,3325,3330,3325,1211
20250117,122900,108143725,3330,3330,3330,3330,2
20250117,122800,108137065,3335,3335,3335,3335,1
20250117,122700,108133730,3335,3335,3335,3335,10
20250117,122600,108100380,3330,3330,3330,3330,598
20250117,122500,106109040,3330,3325,3330,3325,3
20250117,122400,106099055,3330,3330,3330,3330,0
20250117,122300,106099055,3330,3325,3330,3325,204
20250117,122200,105419770,3325,3325,3325,3325,0
20250117,122100,105419770,3325,3330,3330,3325,201
20250117,122000,104751440,3330,3330,3330,3330,3
20250117,121900,104741450,3325,3325,3325,3325,0
20250117,121800,104741450,3325,3325,3325,3325,0
20250117,121700,104741450,3325,3325,3325,3325,0
20250117,121600,104741450,3325,3330,3330,3325,3100
20250117,121500,94422115,3330,3335,3335,3330,4000
20250117,121400,81101845,3340,3340,3340,3340,0
20250117,121300,81101845,3340,3340,3340,3340,0
20250117,121200,81101845,3340,3340,3340,3340,0
20250117,121100,81101845,3340,3340,3340,3340,0
20250117,121000,81101845,3340,3340,3340,3340,0
20250117,120900,81101845,3340,3340,3340,3340,0
20250117,120800,81101845,3340,3340,3340,3340,0
20250117,120700,81101845,3340,3340,3340,3340,0
20250117,120600,81101845,3340,3340,3340,3340,10
20250117,120500,81068445,3340,3340,3340,3340,0
20250117,120400,81068445,3340,3340,3340,3340,0
20250117,120300,81068445,3340,3340,3340,3340,0
20250117,120200,81068445,3340,3340,3340,3340,3
20250117,120100,81058425,3340,3340,3340,3340,0
20250117,120000,81058425,3340,3340,3340,3340,0
20250117,115900,81058425,3340,3340,3340,3340,0
20250117,115800,81058425,3340,3340,3340,3340,3
20250117,115700,81048405,3340,3340,3340,3340,1
20250117,115600,81045065,3340,3335,3340,3335,4
20250117,115500,81031720,3330,3330,3330,3330,1
20250117,115400,81028390,3340,3340,3340,3340,0
20250117,115300,81028390,3340,3340,3340,3340,0
20250117,115200,81028390,3340,3340,3340,3340,0
20250117,115100,81028390,3340,3340,3340,3340,0
20250117,115000,81028390,3340,3340,3340,3340,0
20250117,114900,81028390,3340,3340,3340,3340,0
20250117,114800,81028390,3340,3340,3340,3340,0
20250117,114700,81028390,3340,3340,3340,3340,1
20250117,114600,81025050,3330,3330,3330,3330,110
20250117,114500,80658750,3335,3335,3335,3335,0
20250117,114400,80658750,3335,3335,3335,3335,7
20250117,114300,80635405,3335,3335,3335,3335,50
20250117,114200,80468655,3335,3335,3335,3335,0
20250117,114100,80468655,3335,3335,3335,3335,1
20250117,114000,80465320,3330,3330,3330,3330,0
20250117,113900,80465320,3330,3335,3335,3330,547
20250117,113800,78642135,3335,3335,3335,3335,0
20250117,113700,78642135,3335,3335,3335,3335,0
20250117,113600,78642135,3335,3335,3335,3335,1
20250117,113500,78638800,3335,3335,3335,3335,100
20250117,113400,78305300,3335,3335,3335,3335,0
20250117,113300,78305300,3335,3335,3335,3335,285
20250117,113200,77354825,3340,3335,3340,3335,32
20250117,113100,77248100,3340,3340,3340,3340,0
20250117,113000,77248100,3340,3340,3340,3340,0
20250117,112900,77248100,3340,3340,3340,3340,0
20250117,112800,77248100,3340,3340,3340,3340,0
20250117,112700,77248100,3340,3340,3340,3340,0
20250117,112600,77248100,3340,3340,3340,3340,0
20250117,112500,77248100,3340,3340,3340,3340,600
20250117,112400,75244100,3340,3340,3340,3340,0
20250117,112300,75244100,3340,3340,3340,3340,0
20250117,112200,75244100,3340,3340,3340,3340,0
20250117,112100,75244100,3340,3340,3340,3340,0
20250117,112000,75244100,3340,3340,3340,3340,0
20250117,111900,75244100,3340,3340,3340,3340,0
20250117,111800,75244100,3340,3340,3340,3340,6
20250117,111700,75224060,3340,3340,3340,3340,0
20250117,111600,75224060,3340,3340,3340,3340,1
20250117,111500,75220720,3340,3340,3340,3340,0
20250117,111400,75220720,3340,3340,3340,3340,0
20250117,111300,75220720,3340,3340,3340,3340,0
20250117,111200,75220720,3340,3340,3340,3340,0
20250117,111100,75220720,3340,3340,3340,3340,100
20250117,111000,74886720,3340,3340,3340,3340,0
20250117,110900,74886720,3340,3340,3340,3340,0
20250117,110800,74886720,3340,3340,3340,3340,0
20250117,110700,74886720,3340,3340,3340,3340,0
20250117,110600,74886720,3340,3340,3340,3340,0
20250117,110500,74886720,3340,3340,3340,3340,5
20250117,110400,74870020,3345,3345,3345,3345,0
20250117,110300,74870020,3345,3345,3345,3345,0
20250117,110200,74870020,3345,3345,3345,3345,0
20250117,110100,74870020,3345,3345,3345,3345,0
20250117,110000,74870020,3345,3345,3345,3345,0
20250117,105900,74870020,3345,3345,3345,3345,0
20250117,105800,74870020,3345,3345,3345,3345,0
20250117,105700,74870020,3345,3345,3345,3345,0
20250117,105600,74870020,3345,3345,3345,3345,0
20250117,105500,74870020,3345,3345,3345,3345,0
20250117,105400,74870020,3345,3335,3345,3335,43
20250117,105300,74726235,3335,3335,3335,3335,0
20250117,105200,74726235,3335,3335,3335,3335,248
20250117,105100,73899155,3335,3335,3335,3335,0
20250117,105000,73899155,3335,3335,3335,3335,0
20250117,104900,73899155,3335,3335,3335,3335,0
20250117,104800,73899155,3335,3335,3335,3335,0
20250117,104700,73899155,3335,3335,3335,3335,161
20250117,104600,73362220,3345,3345,3345,3345,30
20250117,104500,73261870,3345,3345,3345,3345,0
20250117,104400,73261870,3345,3345,3345,3345,0
20250117,104300,73261870,3345,3345,3345,3345,0
20250117,104200,73261870,3345,3345,3345,3345,0
20250117,104100,73261870,3345,3345,3345,3345,0
20250117,104000,73261870,3345,3345,3345,3345,0
20250117,103900,73261870,3345,3345,3345,3345,1
20250117,103800,73258525,3340,3340,3340,3340,0
20250117,103700,73258525,3340,3340,3340,3340,0
20250117,103600,73258525,3340,3340,3340,3340,1835
20250117,103500,67129625,3340,3340,3340,3340,1171
20250117,103400,63218485,3345,3345,3345,3345,0
20250117,103300,63218485,3345,3345,3345,3345,0
20250117,103200,63218485,3345,3345,3345,3345,0
20250117,103100,63218485,3345,3345,3345,3345,0
20250117,103000,63218485,3345,3345,3345,3345,0
20250117,102900,63218485,3345,3345,3345,3345,0
20250117,102800,63218485,3345,3345,3345,3345,0
20250117,102700,63218485,3345,3345,3345,3345,2
20250117,102600,63211795,3330,3330,3330,3330,30
20250117,102500,63111895,3345,3345,3345,3345,0
20250117,102400,63111895,3345,3340,3345,3340,3
20250117,102300,63101870,3330,3330,3330,3330,0
20250117,102200,63101870,3330,3330,3330,3330,0
20250117,102100,63101870,3330,3330,3330,3330,0
20250117,102000,63101870,3330,3330,3330,3330,0
20250117,101900,63101870,3330,3335,3335,3330,3000
20250117,101800,53102565,3340,3340,3340,3340,0
20250117,101700,53102565,3340,3340,3340,3340,499
20250117,101600,51435905,3340,3340,3340,3340,0
20250117,101500,51435905,3340,3340,3340,3340,0
20250117,101400,51435905,3340,3340,3340,3340,66
20250117,101300,51215465,3340,3340,3340,3340,105
20250117,101200,50864765,3340,3340,3340,3340,0
20250117,101100,50864765,3340,3335,3340,3335,80
20250117,101000,50597815,3345,3345,3345,3345,0
20250117,100900,50597815,3345,3345,3345,3345,0
20250117,100800,50597815,3345,3345,3345,3345,2
20250117,100700,50591125,3335,3335,3335,3335,220
20250117,100600,49857425,3345,3345,3345,3345,7
20250117,100500,49834010,3345,3345,3345,3345,7
20250117,100400,49810595,3345,3345,3345,3345,2
20250117,100300,49803905,3335,3335,3335,3335,56
20250117,100200,49617145,3340,3340,3340,3340,66
20250117,100100,49396705,3335,3335,3335,3335,0
20250117,100000,49396705,3335,3335,3335,3335,0
20250117,095900,49396705,3335,3335,3335,3335,0
20250117,095800,49396705,3335,3340,3340,3335,1999
20250117,095700,42723685,3345,3345,3345,3345,0
20250117,095600,42723685,3345,3345,3345,3345,0
20250117,095500,42723685,3345,3345,3345,3345,1
20250117,095400,42720340,3340,3340,3340,3340,200
20250117,095300,42052340,3340,3340,3340,3340,5
20250117,095200,42035640,3350,3350,3350,3350,0
20250117,095100,42035640,3350,3350,3350,3350,0
20250117,095000,42035640,3350,3350,3350,3350,0
20250117,094900,42035640,3350,3350,3350,3350,132
20250117,094800,41593440,3350,3350,3350,3350,0
20250117,094700,41593440,3350,3345,3350,3335,1002
20250117,094600,38246695,3350,3350,3350,3345,13
20250117,094500,38203150,3345,3345,3350,3345,16
20250117,094400,38149575,3350,3345,3350,3345,7
20250117,094300,38126135,3350,3350,3350,3350,1
20250117,094200,38122785,3350,3350,3350,3350,0
20250117,094100,38122785,3350,3350,3350,3350,2
20250117,094000,38116085,3350,3350,3350,3350,0
20250117,093900,38116085,3350,3350,3350,3350,1
20250117,093800,38112735,3350,3350,3350,3350,0
20250117,093700,38112735,3350,3350,3350,3350,0
20250117,093600,38112735,3350,3350,3350,3350,0
20250117,093500,38112735,3350,3350,3350,3350,1
20250117,093400,38109385,3350,3350,3350,3350,0
20250117,093300,38109385,3350,3350,3350,3350,0
20250117,093200,38109385,3350,3350,3350,3350,150
20250117,093100,37606885,3350,3350,3350,3350,0
20250117,093000,37606885,3350,3350,3350,3350,2000
20250117,092900,30906885,3350,3345,3350,3345,2500
20250117,092800,22533055,3345,3345,3345,3345,0
20250117,092700,22533055,3345,3345,3345,3345,77
20250117,092600,22275490,3345,3345,3345,3345,28
20250117,092500,22181830,3345,3345,3345,3345,0
20250117,092400,22181830,3345,3345,3345,3345,5
20250117,092300,22165105,3345,3345,3345,3345,10
20250117,092200,22131655,3350,3350,3350,3350,0
20250117,092100,22131655,3350,3350,3350,3345,5
20250117,092000,22114915,3345,3350,3350,3345,207
20250117,091900,21422480,3350,3345,3350,3345,3101
20250117,091800,11038545,3330,3335,3335,3330,600
20250117,091700,9040395,3330,3330,3330,3330,0
20250117,091600,9040395,3330,3330,3330,3330,0
20250117,091500,9040395,3330,3330,3330,3330,300
20250117,091400,8041395,3330,3330,3330,3330,1000
20250117,091300,4711395,3330,3330,3330,3330,148
20250117,091200,4218555,3330,3330,3330,3330,0
20250117,091100,4218555,3330,3340,3340,3330,900
20250117,091000,1213625,3350,3350,3350,3350,0
20250117,090900,1213625,3350,3350,3350,3350,0
20250117,090800,1213625,3350,3345,3350,3345,2
20250117,090700,1206930,3350,3345,3350,3345,6
20250117,090600,1186845,3345,3340,3345,3340,109
20250117,090500,822290,3345,3345,3345,3345,0
20250117,090400,822290,3345,3345,3345,3345,1
20250117,090300,818945,3345,3345,3345,3345,29
20250117,090200,721940,3340,3340,3340,3340,116
20250117,090100,334500,3345,3345,3345,3345,0
20250117,090000,334500,3345,3345,3345,3345,100