KissMeData/023450/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,190800,23825650,34000,34000,34000,34000,44
20250115,190700,23825650,34000,34000,34000,34000,0
20250115,190600,23825650,34000,34000,34000,34000,0
20250115,190500,23825650,34000,34000,34000,34000,0
20250115,190400,23825650,34000,34000,34000,34000,0
20250115,190300,23825650,34000,34000,34000,34000,0
20250115,190200,23825650,34000,34000,34000,34000,0
20250115,190100,23825650,34000,34000,34000,34000,0
20250115,190000,23825650,34000,34000,34000,34000,0
20250115,185900,23825650,34000,34000,34000,34000,0
20250115,185800,23825650,34000,34000,34000,34000,0
20250115,185700,23825650,34000,34000,34000,34000,0
20250115,185600,23825650,34000,34000,34000,34000,0
20250115,185500,23825650,34000,34000,34000,34000,0
20250115,185400,23825650,34000,34000,34000,34000,0
20250115,185300,23825650,34000,34000,34000,34000,0
20250115,185200,23825650,34000,34000,34000,34000,0
20250115,185100,23825650,34000,34000,34000,34000,0
20250115,185000,23825650,34000,34000,34000,34000,0
20250115,184900,23825650,34000,34000,34000,34000,0
20250115,184800,23825650,34000,34000,34000,34000,0
20250115,184700,23825650,34000,34000,34000,34000,0
20250115,184600,23825650,34000,34000,34000,34000,0
20250115,184500,23825650,34000,34000,34000,34000,0
20250115,184400,23825650,34000,34000,34000,34000,0
20250115,184300,23825650,34000,34000,34000,34000,0
20250115,184200,23825650,34000,34000,34000,34000,0
20250115,184100,23825650,34000,34000,34000,34000,0
20250115,184000,23825650,34000,34000,34000,34000,0
20250115,183900,23825650,34000,34000,34000,34000,0
20250115,183800,23825650,34000,34000,34000,34000,44
20250115,183700,23825650,34000,34000,34000,34000,0
20250115,183600,23825650,34000,34000,34000,34000,0
20250115,183500,23825650,34000,34000,34000,34000,0
20250115,183400,23825650,34000,34000,34000,34000,0
20250115,183300,23825650,34000,34000,34000,34000,0
20250115,183200,23825650,34000,34000,34000,34000,0
20250115,183100,23825650,34000,34000,34000,34000,0
20250115,183000,23825650,34000,34000,34000,34000,0
20250115,182900,23825650,34000,34000,34000,34000,0
20250115,182800,23825650,34000,34000,34000,34000,0
20250115,182700,23825650,34000,34000,34000,34000,0
20250115,182600,23825650,34000,34000,34000,34000,0
20250115,182500,23825650,34000,34000,34000,34000,0
20250115,182400,23825650,34000,34000,34000,34000,0
20250115,182300,23825650,34000,34000,34000,34000,0
20250115,182200,23825650,34000,34000,34000,34000,0
20250115,182100,23825650,34000,34000,34000,34000,0
20250115,182000,23825650,34000,34000,34000,34000,0
20250115,181900,23825650,34000,34000,34000,34000,0
20250115,181800,23825650,34000,34000,34000,34000,0
20250115,181700,23825650,34000,34000,34000,34000,0
20250115,181600,23825650,34000,34000,34000,34000,0
20250115,181500,23825650,34000,34000,34000,34000,0
20250115,181400,23825650,34000,34000,34000,34000,0
20250115,181300,23825650,34000,34000,34000,34000,0
20250115,181200,23825650,34000,34000,34000,34000,0
20250115,181100,23825650,34000,34000,34000,34000,0
20250115,181000,23825650,34000,34000,34000,34000,0
20250115,180900,23825650,34000,34000,34000,34000,0
20250115,180800,23825650,34000,34000,34000,34000,44
20250115,180700,23825650,34000,34000,34000,34000,0
20250115,180600,23825650,34000,34000,34000,34000,0
20250115,180500,23825650,34000,34000,34000,34000,0
20250115,180400,23825650,34000,34000,34000,34000,0
20250115,180300,23825650,34000,34000,34000,34000,0
20250115,180200,23825650,34000,34000,34000,34000,0
20250115,180100,23825650,34000,34000,34000,34000,0
20250115,180000,23825650,34000,34000,34000,34000,0
20250115,175900,23825650,34000,34000,34000,34000,0
20250115,175800,23825650,34000,34000,34000,34000,0
20250115,175700,23825650,34000,34000,34000,34000,0
20250115,175600,23825650,34000,34000,34000,34000,0
20250115,175500,23825650,34000,34000,34000,34000,0
20250115,175400,23825650,34000,34000,34000,34000,0
20250115,175300,23825650,34000,34000,34000,34000,0
20250115,175200,23825650,34000,34000,34000,34000,0
20250115,175100,23825650,34000,34000,34000,34000,0
20250115,175000,23825650,34000,34000,34000,34000,0
20250115,174900,23825650,34000,34000,34000,34000,0
20250115,174800,23825650,34000,34000,34000,34000,0
20250115,174700,23825650,34000,34000,34000,34000,0
20250115,174600,23825650,34000,34000,34000,34000,0
20250115,174500,23825650,34000,34000,34000,34000,0
20250115,174400,23825650,34000,34000,34000,34000,0
20250115,174300,23825650,34000,34000,34000,34000,0
20250115,174200,23825650,34000,34000,34000,34000,0
20250115,174100,23825650,34000,34000,34000,34000,0
20250115,174000,23825650,34000,34000,34000,34000,0
20250115,173900,23825650,34000,34000,34000,34000,0
20250115,173800,23825650,34000,34000,34000,34000,44
20250115,173700,23825650,34000,34000,34000,34000,0
20250115,173600,23825650,34000,34000,34000,34000,0
20250115,173500,23825650,34000,34000,34000,34000,0
20250115,173400,23825650,34000,34000,34000,34000,0
20250115,173300,23825650,34000,34000,34000,34000,0
20250115,173200,23825650,34000,34000,34000,34000,0
20250115,173100,23825650,34000,34000,34000,34000,0
20250115,173000,23825650,34000,34000,34000,34000,0
20250115,172900,23825650,34000,34000,34000,34000,0
20250115,172800,23825650,34000,34000,34000,34000,0
20250115,172700,23825650,34000,34000,34000,34000,0
20250115,172600,23825650,34000,34000,34000,34000,0
20250115,172500,23825650,34000,34000,34000,34000,0
20250115,172400,23825650,34000,34000,34000,34000,0
20250115,172300,23825650,34000,34000,34000,34000,0
20250115,172200,23825650,34000,34000,34000,34000,0
20250115,172100,23825650,34000,34000,34000,34000,0
20250115,172000,23825650,34000,34000,34000,34000,0
20250115,171900,23825650,34000,34000,34000,34000,0
20250115,171800,23825650,34000,34000,34000,34000,0
20250115,171700,23825650,34000,34000,34000,34000,0
20250115,171600,23825650,34000,34000,34000,34000,0
20250115,171500,23825650,34000,34000,34000,34000,0
20250115,171400,23825650,34000,34000,34000,34000,0
20250115,171300,23825650,34000,34000,34000,34000,0
20250115,171200,23825650,34000,34000,34000,34000,0
20250115,171100,23825650,34000,34000,34000,34000,0
20250115,171000,23825650,34000,34000,34000,34000,0
20250115,170900,23825650,34000,34000,34000,34000,0
20250115,170800,23825650,34000,34000,34000,34000,44
20250115,170700,23825650,34000,34000,34000,34000,0
20250115,170600,23825650,34000,34000,34000,34000,0
20250115,170500,23825650,34000,34000,34000,34000,0
20250115,170400,23825650,34000,34000,34000,34000,0
20250115,170300,23825650,34000,34000,34000,34000,0
20250115,170200,23825650,34000,34000,34000,34000,0
20250115,170100,23825650,34000,34000,34000,34000,0
20250115,170000,23825650,34000,34000,34000,34000,0
20250115,165900,23825650,34000,34000,34000,34000,0
20250115,165800,23825650,34000,34000,34000,34000,0
20250115,165700,23825650,34000,34000,34000,34000,0
20250115,165600,23825650,34000,34000,34000,34000,0
20250115,165500,23825650,34000,34000,34000,34000,0
20250115,165400,23825650,34000,34000,34000,34000,0
20250115,165300,23825650,34000,34000,34000,34000,0
20250115,165200,23825650,34000,34000,34000,34000,0
20250115,165100,23825650,34000,34000,34000,34000,0
20250115,165000,23825650,34000,34000,34000,34000,0
20250115,164900,23825650,34000,34000,34000,34000,0
20250115,164800,23825650,34000,34000,34000,34000,0
20250115,164700,23825650,34000,34000,34000,34000,0
20250115,164600,23825650,34000,34000,34000,34000,0
20250115,164500,23825650,34000,34000,34000,34000,0
20250115,164400,23825650,34000,34000,34000,34000,0
20250115,164300,23825650,34000,34000,34000,34000,0
20250115,164200,23825650,34000,34000,34000,34000,0
20250115,164100,23825650,34000,34000,34000,34000,0
20250115,164000,23825650,34000,34000,34000,34000,0
20250115,163900,23825650,34000,34000,34000,34000,0
20250115,163800,23825650,34000,34000,34000,34000,44
20250115,163700,23825650,34000,34000,34000,34000,0
20250115,163600,23825650,34000,34000,34000,34000,0
20250115,163500,23825650,34000,34000,34000,34000,0
20250115,163400,23825650,34000,34000,34000,34000,0
20250115,163300,23825650,34000,34000,34000,34000,0
20250115,163200,23825650,34000,34000,34000,34000,0
20250115,163100,23825650,34000,34000,34000,34000,0
20250115,163000,23825650,34000,34000,34000,34000,0
20250115,162900,23825650,34000,34000,34000,34000,0
20250115,162800,23825650,34000,34000,34000,34000,0
20250115,162700,23825650,34000,34000,34000,34000,0
20250115,162600,23825650,34000,34000,34000,34000,0
20250115,162500,23825650,34000,34000,34000,34000,0
20250115,162400,23825650,34000,34000,34000,34000,0
20250115,162300,23825650,34000,34000,34000,34000,0
20250115,162200,23825650,34000,34000,34000,34000,0
20250115,162100,23825650,34000,34000,34000,34000,0
20250115,162000,23825650,34000,34000,34000,34000,0
20250115,161900,23825650,34000,34000,34000,34000,0
20250115,161800,23825650,34000,34000,34000,34000,0
20250115,161700,23825650,34000,34000,34000,34000,0
20250115,161600,23825650,34000,34000,34000,34000,0
20250115,161500,23825650,34000,34000,34000,34000,0
20250115,161400,23825650,34000,34000,34000,34000,0
20250115,161300,23825650,34000,34000,34000,34000,0
20250115,161200,23825650,34000,34000,34000,34000,0
20250115,161100,23825650,34000,34000,34000,34000,0
20250115,161000,23825650,34000,34000,34000,34000,0
20250115,160900,23825650,34000,34000,34000,34000,0
20250115,160800,23825650,34000,34000,34000,34000,44
20250115,160700,23825650,34000,34000,34000,34000,0
20250115,160600,23825650,34000,34000,34000,34000,0
20250115,160500,23825650,34000,34000,34000,34000,0
20250115,160400,23825650,34000,34000,34000,34000,0
20250115,160300,23825650,34000,34000,34000,34000,0
20250115,160200,23825650,34000,34000,34000,34000,0
20250115,160100,23825650,34000,34000,34000,34000,0
20250115,160000,23825650,34000,34000,34000,34000,0
20250115,155900,23825650,34000,34000,34000,34000,0
20250115,155800,23825650,34000,34000,34000,34000,0
20250115,155700,23825650,34000,34000,34000,34000,0
20250115,155600,23825650,34000,34000,34000,34000,0
20250115,155500,23825650,34000,34000,34000,34000,0
20250115,155400,23825650,34000,34000,34000,34000,0
20250115,155300,23825650,34000,34000,34000,34000,0
20250115,155200,23825650,34000,34000,34000,34000,0
20250115,155100,23825650,34000,34000,34000,34000,0
20250115,155000,23825650,34000,34000,34000,34000,0
20250115,154900,23825650,34000,34000,34000,34000,0
20250115,154800,23825650,34000,34000,34000,34000,0
20250115,154700,23825650,34000,34000,34000,34000,0
20250115,154600,23825650,34000,34000,34000,34000,0
20250115,154500,23825650,34000,34000,34000,34000,0
20250115,154400,23825650,34000,34000,34000,34000,0
20250115,154300,23825650,34000,34000,34000,34000,0
20250115,154200,23825650,34000,34000,34000,34000,0
20250115,154100,23825650,34000,34000,34000,34000,0
20250115,154000,23825650,34000,34000,34000,34000,0
20250115,153900,23825650,34000,34000,34000,34000,0
20250115,153800,23825650,34000,34000,34000,34000,44
20250115,153700,23825650,34000,34000,34000,34000,0
20250115,153600,23825650,34000,34000,34000,34000,0
20250115,153500,23825650,34000,34000,34000,34000,0
20250115,153400,23825650,34000,34000,34000,34000,0
20250115,153300,23825650,34000,34000,34000,34000,0
20250115,153200,23825650,34000,34000,34000,34000,0
20250115,153100,23825650,34000,34000,34000,34000,0
20250115,153000,23825650,34000,34000,34000,34000,44
20250115,152900,22329650,34000,34000,34000,34000,0
20250115,152800,22329650,34000,34000,34000,34000,0
20250115,152700,22329650,34000,34000,34000,34000,0
20250115,152600,22329650,34000,34000,34000,34000,0
20250115,152500,22329650,34000,34000,34000,34000,0
20250115,152400,22329650,34000,34000,34000,34000,0
20250115,152300,22329650,34000,34000,34000,34000,0
20250115,152200,22329650,34000,34000,34000,34000,0
20250115,152100,22329650,34000,34000,34000,34000,0
20250115,152000,22329650,34000,34000,34000,34000,0
20250115,151900,22329650,34000,34000,34000,34000,0
20250115,151800,22329650,34000,34000,34000,34000,0
20250115,151700,22329650,34000,34000,34000,34000,0
20250115,151600,22329650,34000,34000,34000,34000,0
20250115,151500,22329650,34000,34000,34000,34000,0
20250115,151400,22329650,34000,33850,34000,33850,98
20250115,151300,19010550,33850,33850,33850,33850,0
20250115,151200,19010550,33850,33850,33850,33850,0
20250115,151100,19010550,33850,33850,33850,33850,0
20250115,151000,19010550,33850,33850,33850,33850,0
20250115,150900,19010550,33850,33850,33850,33850,0
20250115,150800,19010550,33850,33850,33850,33850,0
20250115,150700,19010550,33850,33850,33850,33850,2
20250115,150600,18942850,33850,33850,33850,33850,2
20250115,150500,18875150,33850,33850,33850,33850,1
20250115,150400,18841300,33850,33800,33850,33800,19
20250115,150300,18198950,33800,33800,33800,33800,3
20250115,150200,18097550,33800,33800,33800,33800,5
20250115,150100,17928550,33800,33800,33800,33800,7
20250115,150000,17691950,33800,33800,33800,33800,3
20250115,145900,17590550,33800,33800,33800,33800,0
20250115,145800,17590550,33800,33800,33800,33800,0
20250115,145700,17590550,33800,33800,33800,33800,0
20250115,145600,17590550,33800,33800,33800,33800,0
20250115,145500,17590550,33800,33750,33800,33700,6
20250115,145400,17388050,33800,33800,33800,33800,3
20250115,145300,17286650,33800,33800,33800,33800,0
20250115,145200,17286650,33800,33800,33800,33800,0
20250115,145100,17286650,33800,33800,33800,33800,0
20250115,145000,17286650,33800,33800,33800,33800,0
20250115,144900,17286650,33800,33800,33800,33800,3
20250115,144800,17185250,33800,33800,33800,33800,4
20250115,144700,17050050,33800,33800,33800,33800,0
20250115,144600,17050050,33800,33800,33800,33800,0
20250115,144500,17050050,33800,33800,33800,33800,0
20250115,144400,17050050,33800,33800,33800,33800,0
20250115,144300,17050050,33800,33800,33800,33800,0
20250115,144200,17050050,33800,33800,33800,33800,0
20250115,144100,17050050,33800,33800,33800,33800,0
20250115,144000,17050050,33800,33800,33800,33800,0
20250115,143900,17050050,33800,33800,33800,33800,0
20250115,143800,17050050,33800,33800,33800,33800,0
20250115,143700,17050050,33800,33800,33800,33800,0
20250115,143600,17050050,33800,33800,33800,33800,1
20250115,143500,17016250,33800,33800,33800,33800,2
20250115,143400,16948650,33800,33800,33800,33800,7
20250115,143300,16712050,33800,33800,33800,33800,1
20250115,143200,16678250,33800,33800,33800,33800,0
20250115,143100,16678250,33800,33800,33800,33800,0
20250115,143000,16678250,33800,33800,33800,33800,0
20250115,142900,16678250,33800,33800,33800,33800,2
20250115,142800,16610650,33850,33850,33850,33850,0
20250115,142700,16610650,33850,33850,33850,33850,0
20250115,142600,16610650,33850,33850,33850,33850,0
20250115,142500,16610650,33850,33850,33850,33850,0
20250115,142400,16610650,33850,33850,33850,33850,0
20250115,142300,16610650,33850,33850,33850,33850,0
20250115,142200,16610650,33850,33850,33850,33850,0
20250115,142100,16610650,33850,33850,33850,33850,1
20250115,142000,16576800,33850,33850,33850,33850,0
20250115,141900,16576800,33850,33850,33850,33850,0
20250115,141800,16576800,33850,33850,33850,33850,0
20250115,141700,16576800,33850,33850,33850,33850,0
20250115,141600,16576800,33850,33850,33850,33850,2
20250115,141500,16509100,33800,33800,33800,33800,9
20250115,141400,16204900,33800,33800,33800,33800,0
20250115,141300,16204900,33800,33800,33800,33800,0
20250115,141200,16204900,33800,33800,33800,33800,0
20250115,141100,16204900,33800,33800,33800,33800,0
20250115,141000,16204900,33800,33800,33800,33800,0
20250115,140900,16204900,33800,33800,33800,33800,0
20250115,140800,16204900,33800,33800,33800,33800,0
20250115,140700,16204900,33800,33800,33800,33800,0
20250115,140600,16204900,33800,33800,33800,33800,0
20250115,140500,16204900,33800,33800,33800,33800,0
20250115,140400,16204900,33800,33800,33800,33800,1
20250115,140300,16171100,33800,33800,33800,33800,3
20250115,140200,16069700,33750,33750,33750,33750,0
20250115,140100,16069700,33750,33750,33750,33750,1
20250115,140000,16035950,33800,33800,33800,33800,0
20250115,135900,16035950,33800,33800,33800,33800,0
20250115,135800,16035950,33800,33800,33800,33800,0
20250115,135700,16035950,33800,33800,33800,33800,0
20250115,135600,16035950,33800,33800,33800,33800,0
20250115,135500,16035950,33800,33800,33800,33800,2
20250115,135400,15968350,33800,33800,33800,33800,0
20250115,135300,15968350,33800,33800,33800,33800,0
20250115,135200,15968350,33800,33800,33800,33800,0
20250115,135100,15968350,33800,33800,33800,33800,0
20250115,135000,15968350,33800,33800,33800,33800,0
20250115,134900,15968350,33800,33800,33800,33800,0
20250115,134800,15968350,33800,33800,33800,33800,0
20250115,134700,15968350,33800,33800,33800,33800,0
20250115,134600,15968350,33800,33800,33800,33800,0
20250115,134500,15968350,33800,33800,33800,33800,0
20250115,134400,15968350,33800,33800,33800,33800,0
20250115,134300,15968350,33800,33800,33800,33800,0
20250115,134200,15968350,33800,33800,33800,33800,0
20250115,134100,15968350,33800,33800,33800,33800,0
20250115,134000,15968350,33800,33800,33800,33800,0
20250115,133900,15968350,33800,33800,33800,33800,0
20250115,133800,15968350,33800,33800,33800,33800,1
20250115,133700,15934550,33800,33800,33800,33800,0
20250115,133600,15934550,33800,33800,33800,33800,0
20250115,133500,15934550,33800,33800,33800,33800,0
20250115,133400,15934550,33800,33800,33800,33800,0
20250115,133300,15934550,33800,33800,33800,33800,0
20250115,133200,15934550,33800,33800,33800,33800,0
20250115,133100,15934550,33800,33800,33800,33800,0
20250115,133000,15934550,33800,33800,33800,33800,0
20250115,132900,15934550,33800,33800,33800,33800,0
20250115,132800,15934550,33800,33800,33800,33800,0
20250115,132700,15934550,33800,33800,33800,33800,0
20250115,132600,15934550,33800,33800,33800,33800,0
20250115,132500,15934550,33800,33800,33800,33800,0
20250115,132400,15934550,33800,33800,33800,33800,0
20250115,132300,15934550,33800,33800,33800,33800,0
20250115,132200,15934550,33800,33800,33800,33800,0
20250115,132100,15934550,33800,33800,33800,33800,0
20250115,132000,15934550,33800,33800,33800,33800,0
20250115,131900,15934550,33800,33800,33800,33800,0
20250115,131800,15934550,33800,33800,33800,33800,0
20250115,131700,15934550,33800,33800,33800,33800,0
20250115,131600,15934550,33800,33800,33800,33800,0
20250115,131500,15934550,33800,33800,33800,33800,0
20250115,131400,15934550,33800,33800,33800,33800,0
20250115,131300,15934550,33800,33800,33800,33800,0
20250115,131200,15934550,33800,33800,33800,33800,0
20250115,131100,15934550,33800,33800,33800,33800,0
20250115,131000,15934550,33800,33800,33800,33800,0
20250115,130900,15934550,33800,33800,33800,33800,0
20250115,130800,15934550,33800,33800,33800,33800,3
20250115,130700,15833150,33800,33800,33800,33800,0
20250115,130600,15833150,33800,33800,33800,33800,0
20250115,130500,15833150,33800,33800,33800,33800,0
20250115,130400,15833150,33800,33800,33800,33800,0
20250115,130300,15833150,33800,33800,33800,33800,1
20250115,130200,15799350,33800,33800,33800,33800,2
20250115,130100,15731750,33800,33800,33800,33800,0
20250115,130000,15731750,33800,33800,33800,33800,0
20250115,125900,15731750,33800,33800,33800,33800,0
20250115,125800,15731750,33800,33800,33800,33800,0
20250115,125700,15731750,33800,33800,33800,33800,0
20250115,125600,15731750,33800,33800,33800,33800,0
20250115,125500,15731750,33800,33800,33800,33800,4
20250115,125400,15596550,33800,33800,33800,33800,0
20250115,125300,15596550,33800,33800,33800,33800,0
20250115,125200,15596550,33800,33800,33800,33800,0
20250115,125100,15596550,33800,33800,33800,33800,0
20250115,125000,15596550,33800,33800,33800,33800,0
20250115,124900,15596550,33800,33800,33800,33800,1
20250115,124800,15562750,33800,33750,33800,33750,6
20250115,124700,15360150,33800,33800,33800,33800,0
20250115,124600,15360150,33800,33800,33800,33800,0
20250115,124500,15360150,33800,33800,33800,33800,0
20250115,124400,15360150,33800,33800,33800,33800,0
20250115,124300,15360150,33800,33800,33800,33800,0
20250115,124200,15360150,33800,33800,33800,33800,0
20250115,124100,15360150,33800,33800,33800,33800,0
20250115,124000,15360150,33800,33800,33800,33800,0
20250115,123900,15360150,33800,33800,33800,33800,0
20250115,123800,15360150,33800,33800,33800,33800,0
20250115,123700,15360150,33800,33800,33800,33800,0
20250115,123600,15360150,33800,33800,33800,33800,0
20250115,123500,15360150,33800,33800,33800,33800,0
20250115,123400,15360150,33800,33800,33800,33800,0
20250115,123300,15360150,33800,33800,33800,33800,0
20250115,123200,15360150,33800,33800,33800,33800,0
20250115,123100,15360150,33800,33800,33800,33800,0
20250115,123000,15360150,33800,33800,33800,33800,0
20250115,122900,15360150,33800,33800,33800,33800,0
20250115,122800,15360150,33800,33800,33800,33800,0
20250115,122700,15360150,33800,33800,33800,33800,0
20250115,122600,15360150,33800,33800,33800,33800,0
20250115,122500,15360150,33800,33800,33800,33800,1
20250115,122400,15326350,33800,33800,33800,33800,0
20250115,122300,15326350,33800,33800,33800,33800,5
20250115,122200,15157350,33800,33800,33800,33800,0
20250115,122100,15157350,33800,33800,33800,33800,0
20250115,122000,15157350,33800,33800,33800,33800,0
20250115,121900,15157350,33800,33800,33800,33800,0
20250115,121800,15157350,33800,33800,33800,33800,0
20250115,121700,15157350,33800,33800,33800,33800,0
20250115,121600,15157350,33800,33800,33800,33800,0
20250115,121500,15157350,33800,33800,33800,33800,0
20250115,121400,15157350,33800,33800,33800,33800,0
20250115,121300,15157350,33800,33800,33800,33800,0
20250115,121200,15157350,33800,33800,33800,33800,0
20250115,121100,15157350,33800,33800,33800,33800,0
20250115,121000,15157350,33800,33800,33800,33800,0
20250115,120900,15157350,33800,33800,33800,33800,0
20250115,120800,15157350,33800,33800,33800,33800,0
20250115,120700,15157350,33800,33800,33800,33800,0
20250115,120600,15157350,33800,33800,33800,33800,0
20250115,120500,15157350,33800,33800,33800,33800,0
20250115,120400,15157350,33800,33800,33800,33800,0
20250115,120300,15157350,33800,33800,33800,33800,0
20250115,120200,15157350,33800,33800,33800,33800,0
20250115,120100,15157350,33800,33800,33800,33800,0
20250115,120000,15157350,33800,33800,33800,33800,0
20250115,115900,15157350,33800,33800,33800,33800,0
20250115,115800,15157350,33800,33800,33800,33800,1
20250115,115700,15123550,33800,33800,33800,33800,0
20250115,115600,15123550,33800,33800,33800,33800,1
20250115,115500,15089750,33800,33800,33800,33800,0
20250115,115400,15089750,33800,33800,33800,33800,0
20250115,115300,15089750,33800,33800,33800,33800,0
20250115,115200,15089750,33800,33800,33800,33800,0
20250115,115100,15089750,33800,33800,33800,33800,0
20250115,115000,15089750,33800,33800,33800,33800,0
20250115,114900,15089750,33800,33800,33800,33800,0
20250115,114800,15089750,33800,33800,33800,33800,1
20250115,114700,15055950,33800,33800,33800,33800,0
20250115,114600,15055950,33800,33800,33800,33800,1
20250115,114500,15022150,33800,33800,33800,33800,0
20250115,114400,15022150,33800,33800,33800,33800,0
20250115,114300,15022150,33800,33800,33800,33800,0
20250115,114200,15022150,33800,33800,33800,33800,2
20250115,114100,14954550,33800,33800,33800,33800,3
20250115,114000,14853150,33750,33750,33750,33750,0
20250115,113900,14853150,33750,33750,33750,33750,0
20250115,113800,14853150,33750,33750,33750,33750,1
20250115,113700,14819400,33800,33800,33800,33800,0
20250115,113600,14819400,33800,33800,33800,33800,0
20250115,113500,14819400,33800,33800,33800,33800,0
20250115,113400,14819400,33800,33800,33800,33800,0
20250115,113300,14819400,33800,33800,33800,33800,0
20250115,113200,14819400,33800,33800,33800,33800,0
20250115,113100,14819400,33800,33800,33800,33800,0
20250115,113000,14819400,33800,33800,33800,33800,0
20250115,112900,14819400,33800,33800,33800,33800,0
20250115,112800,14819400,33800,33800,33800,33800,1
20250115,112700,14785600,33800,33800,33800,33800,0
20250115,112600,14785600,33800,33800,33800,33800,0
20250115,112500,14785600,33800,33800,33800,33800,11
20250115,112400,14413800,33850,33850,33850,33850,0
20250115,112300,14413800,33850,33850,33850,33850,0
20250115,112200,14413800,33850,33850,33850,33850,0
20250115,112100,14413800,33850,33850,33850,33850,0
20250115,112000,14413800,33850,33850,33850,33850,0
20250115,111900,14413800,33850,33850,33850,33850,0
20250115,111800,14413800,33850,33850,33850,33850,1
20250115,111700,14379950,33850,33850,33850,33850,0
20250115,111600,14379950,33850,33850,33850,33850,0
20250115,111500,14379950,33850,33850,33850,33850,0
20250115,111400,14379950,33850,33850,33850,33850,0
20250115,111300,14379950,33850,33850,33850,33850,0
20250115,111200,14379950,33850,33850,33850,33850,0
20250115,111100,14379950,33850,33850,33850,33850,0
20250115,111000,14379950,33850,33850,33850,33850,0
20250115,110900,14379950,33850,33850,33850,33850,0
20250115,110800,14379950,33850,33850,33850,33850,1
20250115,110700,14346100,33850,33850,33850,33850,0
20250115,110600,14346100,33850,33850,33850,33850,0
20250115,110500,14346100,33850,33850,33850,33850,0
20250115,110400,14346100,33850,33850,33850,33850,0
20250115,110300,14346100,33850,33850,33850,33850,0
20250115,110200,14346100,33850,33850,33850,33850,0
20250115,110100,14346100,33850,33850,33850,33850,0
20250115,110000,14346100,33850,33850,33850,33850,0
20250115,105900,14346100,33850,33850,33850,33850,0
20250115,105800,14346100,33850,33850,33850,33850,1
20250115,105700,14312250,34000,34000,34000,34000,0
20250115,105600,14312250,34000,34000,34000,34000,0
20250115,105500,14312250,34000,34000,34000,34000,0
20250115,105400,14312250,34000,34000,34000,34000,0
20250115,105300,14312250,34000,34000,34000,34000,0
20250115,105200,14312250,34000,34000,34000,34000,0
20250115,105100,14312250,34000,34000,34000,34000,0
20250115,105000,14312250,34000,34000,34000,34000,0
20250115,104900,14312250,34000,34000,34000,34000,0
20250115,104800,14312250,34000,34000,34000,34000,0
20250115,104700,14312250,34000,34000,34000,34000,0
20250115,104600,14312250,34000,34000,34000,34000,0
20250115,104500,14312250,34000,34000,34000,34000,0
20250115,104400,14312250,34000,34000,34000,34000,0
20250115,104300,14312250,34000,34000,34000,34000,0
20250115,104200,14312250,34000,34000,34000,34000,0
20250115,104100,14312250,34000,34000,34000,34000,0
20250115,104000,14312250,34000,34000,34000,34000,0
20250115,103900,14312250,34000,34000,34000,34000,0
20250115,103800,14312250,34000,34000,34000,34000,0
20250115,103700,14312250,34000,34000,34000,34000,0
20250115,103600,14312250,34000,34000,34000,34000,0
20250115,103500,14312250,34000,34000,34000,34000,0
20250115,103400,14312250,34000,34000,34000,34000,0
20250115,103300,14312250,34000,34000,34000,34000,0
20250115,103200,14312250,34000,34000,34000,34000,0
20250115,103100,14312250,34000,34000,34000,34000,0
20250115,103000,14312250,34000,34000,34000,34000,0
20250115,102900,14312250,34000,34000,34000,34000,0
20250115,102800,14312250,34000,34000,34000,34000,0
20250115,102700,14312250,34000,34000,34000,34000,0
20250115,102600,14312250,34000,34000,34000,34000,0
20250115,102500,14312250,34000,34000,34000,34000,0
20250115,102400,14312250,34000,34000,34000,34000,0
20250115,102300,14312250,34000,34000,34000,34000,0
20250115,102200,14312250,34000,34000,34000,34000,0
20250115,102100,14312250,34000,34000,34000,34000,0
20250115,102000,14312250,34000,34000,34000,34000,0
20250115,101900,14312250,34000,34000,34000,34000,0
20250115,101800,14312250,34000,34000,34000,34000,0
20250115,101700,14312250,34000,34000,34000,34000,0
20250115,101600,14312250,34000,34000,34000,34000,0
20250115,101500,14312250,34000,34000,34000,34000,0
20250115,101400,14312250,34000,34000,34000,34000,0
20250115,101300,14312250,34000,34000,34000,34000,0
20250115,101200,14312250,34000,33900,34000,33900,4
20250115,101100,14176350,33850,33850,33850,33850,0
20250115,101000,14176350,33850,33850,33850,33850,0
20250115,100900,14176350,33850,33850,33850,33850,0
20250115,100800,14176350,33850,33850,33850,33850,1
20250115,100700,14142500,33850,33850,33850,33850,0
20250115,100600,14142500,33850,33850,33850,33850,0
20250115,100500,14142500,33850,33850,33850,33850,0
20250115,100400,14142500,33850,33850,33850,33850,0
20250115,100300,14142500,33850,33850,33850,33850,0
20250115,100200,14142500,33850,33850,33850,33850,0
20250115,100100,14142500,33850,33850,33850,33850,0
20250115,100000,14142500,33850,33850,33850,33850,0
20250115,095900,14142500,33850,33850,33850,33850,0
20250115,095800,14142500,33850,33850,33850,33850,2
20250115,095700,14074800,33850,33850,33850,33850,0
20250115,095600,14074800,33850,33850,33850,33850,0
20250115,095500,14074800,33850,33850,33850,33850,0
20250115,095400,14074800,33850,33850,33850,33850,0
20250115,095300,14074800,33850,33850,33850,33850,0
20250115,095200,14074800,33850,33850,33850,33850,0
20250115,095100,14074800,33850,33850,33850,33850,0
20250115,095000,14074800,33850,33850,33850,33850,0
20250115,094900,14074800,33850,33850,33850,33850,0
20250115,094800,14074800,33850,33850,33850,33850,1
20250115,094700,14040950,33850,33850,33850,33850,0
20250115,094600,14040950,33850,33850,33850,33850,0
20250115,094500,14040950,33850,33850,33850,33850,0
20250115,094400,14040950,33850,33850,33850,33850,0
20250115,094300,14040950,33850,33850,33850,33850,0
20250115,094200,14040950,33850,33850,33850,33850,0
20250115,094100,14040950,33850,33850,33850,33850,0
20250115,094000,14040950,33850,33850,33850,33850,0
20250115,093900,14040950,33850,33850,33850,33850,0
20250115,093800,14040950,33850,33850,33850,33850,2
20250115,093700,13973250,33900,33900,33900,33900,0
20250115,093600,13973250,33900,33900,33900,33900,0
20250115,093500,13973250,33900,33900,33900,33900,0
20250115,093400,13973250,33900,33900,33900,33900,0
20250115,093300,13973250,33900,33900,33900,33900,0
20250115,093200,13973250,33900,33900,33900,33900,0
20250115,093100,13973250,33900,33900,33900,33900,0
20250115,093000,13973250,33900,33900,33900,33900,0
20250115,092900,13973250,33900,33900,33900,33900,0
20250115,092800,13973250,33900,33900,33900,33900,0
20250115,092700,13973250,33900,33900,33900,33900,0
20250115,092600,13973250,33900,33900,33900,33900,0
20250115,092500,13973250,33900,33900,33900,33900,0
20250115,092400,13973250,33900,33900,33900,33900,0
20250115,092300,13973250,33900,33900,33900,33900,0
20250115,092200,13973250,33900,33900,33900,33900,0
20250115,092100,13973250,33900,33900,33900,33900,0
20250115,092000,13973250,33900,33900,33900,33900,2
20250115,091900,13905450,34000,34000,34000,34000,0
20250115,091800,13905450,34000,34000,34000,34000,0
20250115,091700,13905450,34000,34000,34000,34000,0
20250115,091600,13905450,34000,33900,34000,33900,2
20250115,091500,13837550,34000,34000,34000,34000,0
20250115,091400,13837550,34000,34000,34000,34000,0
20250115,091300,13837550,34000,34000,34000,33900,3
20250115,091200,13735650,33900,33900,33900,33900,1
20250115,091100,13701750,33950,33950,33950,33950,0
20250115,091000,13701750,33950,33900,33950,33900,3
20250115,090900,13600000,34000,34000,34000,34000,0
20250115,090800,13600000,34000,34000,34000,34000,0
20250115,090700,13600000,34000,34000,34000,34000,0
20250115,090600,13600000,34000,34000,34000,34000,0
20250115,090500,13600000,34000,34000,34000,34000,0
20250115,090400,13600000,34000,34000,34000,34000,0
20250115,090300,13600000,34000,34000,34000,34000,0
20250115,090200,13600000,34000,34000,34000,34000,0
20250115,090100,13600000,34000,34000,34000,34000,0
20250115,090000,13600000,34000,34000,34000,34000,400