KissMeData/032750/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,191500,41259185,4105,4105,4105,4105,62
20250114,191400,41259185,4105,4105,4105,4105,0
20250114,191300,41259185,4105,4105,4105,4105,0
20250114,191200,41259185,4105,4105,4105,4105,0
20250114,191100,41259185,4105,4105,4105,4105,0
20250114,191000,41259185,4105,4105,4105,4105,0
20250114,190900,41259185,4105,4105,4105,4105,0
20250114,190800,41259185,4105,4105,4105,4105,0
20250114,190700,41259185,4105,4105,4105,4105,0
20250114,190600,41259185,4105,4105,4105,4105,0
20250114,190500,41259185,4105,4105,4105,4105,0
20250114,190400,41259185,4105,4105,4105,4105,0
20250114,190300,41259185,4105,4105,4105,4105,0
20250114,190200,41259185,4105,4105,4105,4105,0
20250114,190100,41259185,4105,4105,4105,4105,0
20250114,190000,41259185,4105,4105,4105,4105,0
20250114,185900,41259185,4105,4105,4105,4105,0
20250114,185800,41259185,4105,4105,4105,4105,0
20250114,185700,41259185,4105,4105,4105,4105,0
20250114,185600,41259185,4105,4105,4105,4105,0
20250114,185500,41259185,4105,4105,4105,4105,0
20250114,185400,41259185,4105,4105,4105,4105,0
20250114,185300,41259185,4105,4105,4105,4105,0
20250114,185200,41259185,4105,4105,4105,4105,0
20250114,185100,41259185,4105,4105,4105,4105,0
20250114,185000,41259185,4105,4105,4105,4105,0
20250114,184900,41259185,4105,4105,4105,4105,0
20250114,184800,41259185,4105,4105,4105,4105,0
20250114,184700,41259185,4105,4105,4105,4105,0
20250114,184600,41259185,4105,4105,4105,4105,0
20250114,184500,41259185,4105,4105,4105,4105,62
20250114,184400,41259185,4105,4105,4105,4105,0
20250114,184300,41259185,4105,4105,4105,4105,0
20250114,184200,41259185,4105,4105,4105,4105,0
20250114,184100,41259185,4105,4105,4105,4105,0
20250114,184000,41259185,4105,4105,4105,4105,0
20250114,183900,41259185,4105,4105,4105,4105,0
20250114,183800,41259185,4105,4105,4105,4105,0
20250114,183700,41259185,4105,4105,4105,4105,0
20250114,183600,41259185,4105,4105,4105,4105,0
20250114,183500,41259185,4105,4105,4105,4105,0
20250114,183400,41259185,4105,4105,4105,4105,0
20250114,183300,41259185,4105,4105,4105,4105,0
20250114,183200,41259185,4105,4105,4105,4105,0
20250114,183100,41259185,4105,4105,4105,4105,0
20250114,183000,41259185,4105,4105,4105,4105,0
20250114,182900,41259185,4105,4105,4105,4105,0
20250114,182800,41259185,4105,4105,4105,4105,0
20250114,182700,41259185,4105,4105,4105,4105,0
20250114,182600,41259185,4105,4105,4105,4105,0
20250114,182500,41259185,4105,4105,4105,4105,0
20250114,182400,41259185,4105,4105,4105,4105,0
20250114,182300,41259185,4105,4105,4105,4105,0
20250114,182200,41259185,4105,4105,4105,4105,0
20250114,182100,41259185,4105,4105,4105,4105,0
20250114,182000,41259185,4105,4105,4105,4105,0
20250114,181900,41259185,4105,4105,4105,4105,0
20250114,181800,41259185,4105,4105,4105,4105,0
20250114,181700,41259185,4105,4105,4105,4105,0
20250114,181600,41259185,4105,4105,4105,4105,0
20250114,181500,41259185,4105,4105,4105,4105,62
20250114,181400,41259185,4105,4105,4105,4105,0
20250114,181300,41259185,4105,4105,4105,4105,0
20250114,181200,41259185,4105,4105,4105,4105,0
20250114,181100,41259185,4105,4105,4105,4105,0
20250114,181000,41259185,4105,4105,4105,4105,0
20250114,180900,41259185,4105,4105,4105,4105,0
20250114,180800,41259185,4105,4105,4105,4105,0
20250114,180700,41259185,4105,4105,4105,4105,0
20250114,180600,41259185,4105,4105,4105,4105,0
20250114,180500,41259185,4105,4105,4105,4105,0
20250114,180400,41259185,4105,4105,4105,4105,0
20250114,180300,41259185,4105,4105,4105,4105,0
20250114,180200,41259185,4105,4105,4105,4105,0
20250114,180100,41259185,4105,4105,4105,4105,0
20250114,180000,41259185,4105,4105,4105,4105,0
20250114,175900,41259185,4105,4105,4105,4105,0
20250114,175800,41259185,4105,4105,4105,4105,0
20250114,175700,41259185,4105,4105,4105,4105,0
20250114,175600,41259185,4105,4105,4105,4105,0
20250114,175500,41259185,4105,4105,4105,4105,0
20250114,175400,41259185,4105,4105,4105,4105,0
20250114,175300,41259185,4105,4105,4105,4105,0
20250114,175200,41259185,4105,4105,4105,4105,0
20250114,175100,41259185,4105,4105,4105,4105,0
20250114,175000,41259185,4105,4105,4105,4105,0
20250114,174900,41259185,4105,4105,4105,4105,0
20250114,174800,41259185,4105,4105,4105,4105,0
20250114,174700,41259185,4105,4105,4105,4105,0
20250114,174600,41259185,4105,4105,4105,4105,0
20250114,174500,41259185,4105,4105,4105,4105,62
20250114,174400,41259185,4105,4105,4105,4105,0
20250114,174300,41259185,4105,4105,4105,4105,0
20250114,174200,41259185,4105,4105,4105,4105,0
20250114,174100,41259185,4105,4105,4105,4105,0
20250114,174000,41259185,4105,4105,4105,4105,0
20250114,173900,41259185,4105,4105,4105,4105,0
20250114,173800,41259185,4105,4105,4105,4105,0
20250114,173700,41259185,4105,4105,4105,4105,0
20250114,173600,41259185,4105,4105,4105,4105,0
20250114,173500,41259185,4105,4105,4105,4105,0
20250114,173400,41259185,4105,4105,4105,4105,0
20250114,173300,41259185,4105,4105,4105,4105,0
20250114,173200,41259185,4105,4105,4105,4105,0
20250114,173100,41259185,4105,4105,4105,4105,0
20250114,173000,41259185,4105,4105,4105,4105,0
20250114,172900,41259185,4105,4105,4105,4105,0
20250114,172800,41259185,4105,4105,4105,4105,0
20250114,172700,41259185,4105,4105,4105,4105,0
20250114,172600,41259185,4105,4105,4105,4105,0
20250114,172500,41259185,4105,4105,4105,4105,0
20250114,172400,41259185,4105,4105,4105,4105,0
20250114,172300,41259185,4105,4105,4105,4105,0
20250114,172200,41259185,4105,4105,4105,4105,0
20250114,172100,41259185,4105,4105,4105,4105,0
20250114,172000,41259185,4105,4105,4105,4105,0
20250114,171900,41259185,4105,4105,4105,4105,0
20250114,171800,41259185,4105,4105,4105,4105,0
20250114,171700,41259185,4105,4105,4105,4105,0
20250114,171600,41259185,4105,4105,4105,4105,0
20250114,171500,41259185,4105,4105,4105,4105,62
20250114,171400,41259185,4105,4105,4105,4105,0
20250114,171300,41259185,4105,4105,4105,4105,0
20250114,171200,41259185,4105,4105,4105,4105,0
20250114,171100,41259185,4105,4105,4105,4105,0
20250114,171000,41259185,4105,4105,4105,4105,0
20250114,170900,41259185,4105,4105,4105,4105,0
20250114,170800,41259185,4105,4105,4105,4105,0
20250114,170700,41259185,4105,4105,4105,4105,0
20250114,170600,41259185,4105,4105,4105,4105,0
20250114,170500,41259185,4105,4105,4105,4105,0
20250114,170400,41259185,4105,4105,4105,4105,0
20250114,170300,41259185,4105,4105,4105,4105,0
20250114,170200,41259185,4105,4105,4105,4105,0
20250114,170100,41259185,4105,4105,4105,4105,0
20250114,170000,41259185,4105,4105,4105,4105,0
20250114,165900,41259185,4105,4105,4105,4105,0
20250114,165800,41259185,4105,4105,4105,4105,0
20250114,165700,41259185,4105,4105,4105,4105,0
20250114,165600,41259185,4105,4105,4105,4105,0
20250114,165500,41259185,4105,4105,4105,4105,0
20250114,165400,41259185,4105,4105,4105,4105,0
20250114,165300,41259185,4105,4105,4105,4105,0
20250114,165200,41259185,4105,4105,4105,4105,0
20250114,165100,41259185,4105,4105,4105,4105,0
20250114,165000,41259185,4105,4105,4105,4105,0
20250114,164900,41259185,4105,4105,4105,4105,0
20250114,164800,41259185,4105,4105,4105,4105,0
20250114,164700,41259185,4105,4105,4105,4105,0
20250114,164600,41259185,4105,4105,4105,4105,0
20250114,164500,41259185,4105,4105,4105,4105,62
20250114,164400,41259185,4105,4105,4105,4105,0
20250114,164300,41259185,4105,4105,4105,4105,0
20250114,164200,41259185,4105,4105,4105,4105,0
20250114,164100,41259185,4105,4105,4105,4105,0
20250114,164000,41259185,4105,4105,4105,4105,0
20250114,163900,41259185,4105,4105,4105,4105,0
20250114,163800,41259185,4105,4105,4105,4105,0
20250114,163700,41259185,4105,4105,4105,4105,0
20250114,163600,41259185,4105,4105,4105,4105,0
20250114,163500,41259185,4105,4105,4105,4105,0
20250114,163400,41259185,4105,4105,4105,4105,0
20250114,163300,41259185,4105,4105,4105,4105,0
20250114,163200,41259185,4105,4105,4105,4105,0
20250114,163100,41259185,4105,4105,4105,4105,0
20250114,163000,41259185,4105,4105,4105,4105,0
20250114,162900,41259185,4105,4105,4105,4105,0
20250114,162800,41259185,4105,4105,4105,4105,0
20250114,162700,41259185,4105,4105,4105,4105,0
20250114,162600,41259185,4105,4105,4105,4105,0
20250114,162500,41259185,4105,4105,4105,4105,0
20250114,162400,41259185,4105,4105,4105,4105,0
20250114,162300,41259185,4105,4105,4105,4105,0
20250114,162200,41259185,4105,4105,4105,4105,0
20250114,162100,41259185,4105,4105,4105,4105,0
20250114,162000,41259185,4105,4105,4105,4105,0
20250114,161900,41259185,4105,4105,4105,4105,0
20250114,161800,41259185,4105,4105,4105,4105,0
20250114,161700,41259185,4105,4105,4105,4105,0
20250114,161600,41259185,4105,4105,4105,4105,0
20250114,161500,41259185,4105,4105,4105,4105,62
20250114,161400,41259185,4105,4105,4105,4105,0
20250114,161300,41259185,4105,4105,4105,4105,0
20250114,161200,41259185,4105,4105,4105,4105,0
20250114,161100,41259185,4105,4105,4105,4105,0
20250114,161000,41259185,4105,4105,4105,4105,0
20250114,160900,41259185,4105,4105,4105,4105,0
20250114,160800,41259185,4105,4105,4105,4105,0
20250114,160700,41259185,4105,4105,4105,4105,0
20250114,160600,41259185,4105,4105,4105,4105,0
20250114,160500,41259185,4105,4105,4105,4105,0
20250114,160400,41259185,4105,4105,4105,4105,0
20250114,160300,41259185,4105,4105,4105,4105,0
20250114,160200,41259185,4105,4105,4105,4105,0
20250114,160100,41259185,4105,4105,4105,4105,0
20250114,160000,41259185,4105,4105,4105,4105,0
20250114,155900,41259185,4105,4105,4105,4105,0
20250114,155800,41259185,4105,4105,4105,4105,0
20250114,155700,41259185,4105,4105,4105,4105,0
20250114,155600,41259185,4105,4105,4105,4105,0
20250114,155500,41259185,4105,4105,4105,4105,0
20250114,155400,41259185,4105,4105,4105,4105,0
20250114,155300,41259185,4105,4105,4105,4105,0
20250114,155200,41259185,4105,4105,4105,4105,0
20250114,155100,41259185,4105,4105,4105,4105,0
20250114,155000,41259185,4105,4105,4105,4105,0
20250114,154900,41259185,4105,4105,4105,4105,0
20250114,154800,41259185,4105,4105,4105,4105,0
20250114,154700,41259185,4105,4105,4105,4105,0
20250114,154600,41259185,4105,4105,4105,4105,0
20250114,154500,41259185,4105,4105,4105,4105,62
20250114,154400,41259185,4105,4105,4105,4105,0
20250114,154300,41259185,4105,4105,4105,4105,0
20250114,154200,41259185,4105,4105,4105,4105,0
20250114,154100,41259185,4105,4105,4105,4105,0
20250114,154000,41259185,4105,4105,4105,4105,0
20250114,153900,41259185,4105,4105,4105,4105,0
20250114,153800,41259185,4105,4105,4105,4105,0
20250114,153700,41259185,4105,4105,4105,4105,0
20250114,153600,41259185,4105,4105,4105,4105,0
20250114,153500,41259185,4105,4105,4105,4105,0
20250114,153400,41259185,4105,4105,4105,4105,0
20250114,153300,41259185,4105,4105,4105,4105,0
20250114,153200,41259185,4105,4105,4105,4105,0
20250114,153100,41259185,4105,4105,4105,4105,0
20250114,153000,41259185,4105,4105,4105,4105,62
20250114,152900,41004675,4100,4100,4100,4100,0
20250114,152800,41004675,4100,4100,4100,4100,0
20250114,152700,41004675,4100,4100,4100,4100,0
20250114,152600,41004675,4100,4100,4100,4100,0
20250114,152500,41004675,4100,4100,4100,4100,0
20250114,152400,41004675,4100,4100,4100,4100,0
20250114,152300,41004675,4100,4100,4100,4100,0
20250114,152200,41004675,4100,4100,4100,4100,0
20250114,152100,41004675,4100,4100,4100,4100,0
20250114,152000,41004675,4100,4100,4100,4100,0
20250114,151900,41004675,4100,4100,4100,4100,0
20250114,151800,41004675,4100,4100,4100,4100,1
20250114,151700,41000575,4075,4075,4075,4075,0
20250114,151600,41000575,4075,4075,4075,4075,0
20250114,151500,41000575,4075,4075,4075,4075,0
20250114,151400,41000575,4075,4075,4075,4075,0
20250114,151300,41000575,4075,4075,4075,4075,0
20250114,151200,41000575,4075,4075,4075,4075,0
20250114,151100,41000575,4075,4075,4075,4075,0
20250114,151000,41000575,4075,4075,4075,4075,0
20250114,150900,41000575,4075,4075,4075,4075,0
20250114,150800,41000575,4075,4075,4075,4075,0
20250114,150700,41000575,4075,4075,4075,4075,0
20250114,150600,41000575,4075,4075,4075,4075,0
20250114,150500,41000575,4075,4075,4075,4075,0
20250114,150400,41000575,4075,4075,4075,4075,0
20250114,150300,41000575,4075,4075,4075,4075,0
20250114,150200,41000575,4075,4075,4075,4075,0
20250114,150100,41000575,4075,4075,4075,4075,0
20250114,150000,41000575,4075,4075,4075,4075,0
20250114,145900,41000575,4075,4075,4075,4075,0
20250114,145800,41000575,4075,4075,4075,4075,0
20250114,145700,41000575,4075,4075,4075,4075,0
20250114,145600,41000575,4075,4075,4075,4075,0
20250114,145500,41000575,4075,4075,4075,4075,2
20250114,145400,40992425,4100,4100,4100,4100,0
20250114,145300,40992425,4100,4100,4100,4100,0
20250114,145200,40992425,4100,4100,4100,4100,0
20250114,145100,40992425,4100,4085,4100,4085,240
20250114,145000,40009520,4075,4075,4075,4075,0
20250114,144900,40009520,4075,4075,4075,4075,0
20250114,144800,40009520,4075,4075,4075,4075,0
20250114,144700,40009520,4075,4075,4075,4075,0
20250114,144600,40009520,4075,4075,4075,4075,0
20250114,144500,40009520,4075,4075,4075,4075,0
20250114,144400,40009520,4075,4075,4075,4075,0
20250114,144300,40009520,4075,4075,4075,4075,0
20250114,144200,40009520,4075,4075,4075,4075,47
20250114,144100,39817995,4075,4075,4075,4075,580
20250114,144000,37454495,4050,4050,4050,4050,0
20250114,143900,37454495,4050,4050,4050,4050,0
20250114,143800,37454495,4050,4050,4050,4050,0
20250114,143700,37454495,4050,4050,4050,4050,0
20250114,143600,37454495,4050,4050,4050,4050,0
20250114,143500,37454495,4050,4050,4050,4050,12
20250114,143400,37405895,4060,4060,4060,4060,0
20250114,143300,37405895,4060,4060,4060,4060,0
20250114,143200,37405895,4060,4060,4060,4060,0
20250114,143100,37405895,4060,4060,4060,4060,0
20250114,143000,37405895,4060,4060,4060,4060,0
20250114,142900,37405895,4060,4060,4060,4060,3
20250114,142800,37393715,4050,4050,4050,4050,25
20250114,142700,37292465,4050,4050,4050,4050,0
20250114,142600,37292465,4050,4050,4050,4050,0
20250114,142500,37292465,4050,4050,4050,4050,0
20250114,142400,37292465,4050,4050,4050,4050,0
20250114,142300,37292465,4050,4050,4050,4050,0
20250114,142200,37292465,4050,4050,4050,4050,0
20250114,142100,37292465,4050,4050,4050,4050,112
20250114,142000,36838865,4050,4055,4055,4050,10
20250114,141900,36798325,4065,4065,4065,4065,0
20250114,141800,36798325,4065,4065,4065,4065,0
20250114,141700,36798325,4065,4065,4065,4065,0
20250114,141600,36798325,4065,4065,4065,4065,0
20250114,141500,36798325,4065,4065,4065,4065,0
20250114,141400,36798325,4065,4065,4065,4065,0
20250114,141300,36798325,4065,4065,4065,4065,0
20250114,141200,36798325,4065,4065,4065,4065,0
20250114,141100,36798325,4065,4065,4065,4065,0
20250114,141000,36798325,4065,4065,4065,4065,0
20250114,140900,36798325,4065,4065,4065,4065,0
20250114,140800,36798325,4065,4065,4065,4065,0
20250114,140700,36798325,4065,4065,4065,4065,0
20250114,140600,36798325,4065,4065,4065,4065,0
20250114,140500,36798325,4065,4065,4065,4065,2
20250114,140400,36790195,4065,4065,4065,4065,6
20250114,140300,36765805,4065,4065,4065,4065,7
20250114,140200,36737350,4065,4065,4065,4065,6
20250114,140100,36712960,4065,4065,4065,4065,5
20250114,140000,36692635,4065,4065,4065,4065,5
20250114,135900,36672310,4065,4065,4065,4065,7
20250114,135800,36643855,4065,4065,4065,4055,6
20250114,135700,36619485,4050,4055,4055,4050,12
20250114,135600,36570835,4065,4070,4070,4065,242
20250114,135500,35585905,4070,4070,4070,4070,0
20250114,135400,35585905,4070,4070,4070,4070,0
20250114,135300,35585905,4070,4070,4070,4070,0
20250114,135200,35585905,4070,4075,4075,4070,59
20250114,135100,35345620,4075,4075,4075,4075,100
20250114,135000,34938120,4075,4075,4075,4075,2
20250114,134900,34929970,4075,4075,4075,4075,0
20250114,134800,34929970,4075,4075,4075,4075,300
20250114,134700,33707470,4085,4085,4085,4085,0
20250114,134600,33707470,4085,4085,4085,4085,0
20250114,134500,33707470,4085,4085,4085,4085,0
20250114,134400,33707470,4085,4085,4085,4085,0
20250114,134300,33707470,4085,4085,4085,4085,0
20250114,134200,33707470,4085,4085,4085,4085,133
20250114,134100,33164165,4085,4085,4085,4085,224
20250114,134000,32249125,4085,4085,4085,4085,0
20250114,133900,32249125,4085,4085,4085,4085,0
20250114,133800,32249125,4085,4080,4085,4080,143
20250114,133700,31665090,4075,4075,4075,4075,0
20250114,133600,31665090,4075,4075,4075,4075,0
20250114,133500,31665090,4075,4075,4075,4075,104
20250114,133400,31241290,4070,4070,4070,4070,0
20250114,133300,31241290,4070,4070,4070,4070,0
20250114,133200,31241290,4070,4060,4070,4060,731
20250114,133100,28266865,4055,4055,4055,4055,0
20250114,133000,28266865,4055,4045,4055,4045,12
20250114,132900,28218265,4040,4040,4040,4040,0
20250114,132800,28218265,4040,4040,4040,4040,0
20250114,132700,28218265,4040,4040,4040,4040,15
20250114,132600,28157665,4040,4045,4045,4040,10
20250114,132500,28117240,4045,4045,4045,4045,6
20250114,132400,28092970,4045,4045,4045,4045,27
20250114,132300,27983755,4040,4040,4040,4040,0
20250114,132200,27983755,4040,4040,4040,4040,24
20250114,132100,27886795,4040,4040,4040,4040,0
20250114,132000,27886795,4040,4040,4040,4040,14
20250114,131900,27830235,4045,4045,4045,4045,21
20250114,131800,27745290,4040,4040,4050,4035,81
20250114,131700,27418155,4035,4050,4050,4035,104
20250114,131600,26997955,4040,4040,4040,4040,0
20250114,131500,26997955,4040,4040,4040,4040,0
20250114,131400,26997955,4040,4050,4050,4040,127
20250114,131300,26484185,4050,4050,4050,4050,0
20250114,131200,26484185,4050,4050,4050,4050,0
20250114,131100,26484185,4050,4050,4050,4050,0
20250114,131000,26484185,4050,4050,4050,4050,0
20250114,130900,26484185,4050,4050,4050,4050,0
20250114,130800,26484185,4050,4050,4050,4050,0
20250114,130700,26484185,4050,4050,4050,4050,1
20250114,130600,26480135,4050,4050,4050,4050,7
20250114,130500,26451785,4050,4050,4050,4050,5
20250114,130400,26431535,4040,4055,4055,4040,34
20250114,130300,26293735,4060,4060,4060,4060,0
20250114,130200,26293735,4060,4060,4060,4060,0
20250114,130100,26293735,4060,4060,4060,4060,22
20250114,130000,26204415,4055,4055,4055,4055,7
20250114,125900,26176030,4055,4055,4055,4045,26
20250114,125800,26070640,4055,4055,4055,4055,6
20250114,125700,26046310,4055,4055,4055,4045,17
20250114,125600,25977475,4045,4070,4070,4045,341
20250114,125500,24589935,4070,4070,4070,4070,0
20250114,125400,24589935,4070,4065,4070,4065,165
20250114,125300,23918480,4060,4060,4060,4060,0
20250114,125200,23918480,4060,4060,4060,4060,0
20250114,125100,23918480,4060,4060,4060,4060,0
20250114,125000,23918480,4060,4060,4060,4060,0
20250114,124900,23918480,4060,4060,4060,4060,0
20250114,124800,23918480,4060,4060,4060,4060,0
20250114,124700,23918480,4060,4060,4060,4060,0
20250114,124600,23918480,4060,4060,4060,4060,0
20250114,124500,23918480,4060,4060,4060,4060,0
20250114,124400,23918480,4060,4060,4060,4060,0
20250114,124300,23918480,4060,4060,4060,4060,0
20250114,124200,23918480,4060,4060,4060,4060,0
20250114,124100,23918480,4060,4060,4060,4060,0
20250114,124000,23918480,4060,4060,4060,4060,0
20250114,123900,23918480,4060,4060,4060,4060,0
20250114,123800,23918480,4060,4060,4060,4060,0
20250114,123700,23918480,4060,4060,4060,4060,15
20250114,123600,23857580,4060,4060,4060,4060,0
20250114,123500,23857580,4060,4060,4060,4060,0
20250114,123400,23857580,4060,4060,4060,4060,0
20250114,123300,23857580,4060,4060,4060,4060,0
20250114,123200,23857580,4060,4060,4060,4060,3
20250114,123100,23845400,4055,4055,4055,4055,150
20250114,123000,23237150,4055,4055,4055,4055,0
20250114,122900,23237150,4055,4055,4055,4055,0
20250114,122800,23237150,4055,4055,4055,4055,0
20250114,122700,23237150,4055,4055,4055,4055,64
20250114,122600,22977630,4055,4055,4055,4055,0
20250114,122500,22977630,4055,4055,4055,4055,0
20250114,122400,22977630,4055,4055,4055,4055,0
20250114,122300,22977630,4055,4055,4055,4055,0
20250114,122200,22977630,4055,4050,4055,4050,39
20250114,122100,22819490,4040,4040,4040,4040,0
20250114,122000,22819490,4040,4040,4040,4040,0
20250114,121900,22819490,4040,4040,4040,4040,0
20250114,121800,22819490,4040,4040,4040,4040,0
20250114,121700,22819490,4040,4040,4040,4040,0
20250114,121600,22819490,4040,4040,4040,4040,0
20250114,121500,22819490,4040,4040,4040,4040,0
20250114,121400,22819490,4040,4040,4040,4040,36
20250114,121300,22674050,4040,4040,4040,4040,0
20250114,121200,22674050,4040,4045,4045,4040,128
20250114,121100,22156595,4045,4045,4045,4045,0
20250114,121000,22156595,4045,4045,4045,4045,0
20250114,120900,22156595,4045,4045,4045,4045,0
20250114,120800,22156595,4045,4045,4045,4045,0
20250114,120700,22156595,4045,4045,4045,4045,0
20250114,120600,22156595,4045,4045,4045,4045,0
20250114,120500,22156595,4045,4045,4045,4045,0
20250114,120400,22156595,4045,4045,4045,4045,0
20250114,120300,22156595,4045,4045,4045,4045,0
20250114,120200,22156595,4045,4045,4045,4045,0
20250114,120100,22156595,4045,4050,4050,4045,34
20250114,120000,22018940,4050,4050,4050,4050,0
20250114,115900,22018940,4050,4050,4050,4050,0
20250114,115800,22018940,4050,4050,4050,4050,0
20250114,115700,22018940,4050,4050,4050,4050,0
20250114,115600,22018940,4050,4050,4050,4050,0
20250114,115500,22018940,4050,4050,4050,4050,0
20250114,115400,22018940,4050,4050,4050,4050,0
20250114,115300,22018940,4050,4050,4050,4050,0
20250114,115200,22018940,4050,4050,4050,4050,0
20250114,115100,22018940,4050,4050,4050,4050,0
20250114,115000,22018940,4050,4050,4050,4050,0
20250114,114900,22018940,4050,4050,4050,4050,0
20250114,114800,22018940,4050,4050,4050,4050,0
20250114,114700,22018940,4050,4050,4050,4050,0
20250114,114600,22018940,4050,4050,4050,4050,0
20250114,114500,22018940,4050,4050,4050,4050,0
20250114,114400,22018940,4050,4050,4050,4050,0
20250114,114300,22018940,4050,4050,4050,4050,0
20250114,114200,22018940,4050,4050,4050,4050,0
20250114,114100,22018940,4050,4050,4050,4050,0
20250114,114000,22018940,4050,4050,4050,4050,0
20250114,113900,22018940,4050,4050,4050,4050,0
20250114,113800,22018940,4050,4050,4050,4050,0
20250114,113700,22018940,4050,4050,4050,4050,0
20250114,113600,22018940,4050,4050,4050,4050,0
20250114,113500,22018940,4050,4050,4050,4050,0
20250114,113400,22018940,4050,4050,4050,4050,0
20250114,113300,22018940,4050,4050,4050,4050,0
20250114,113200,22018940,4050,4050,4050,4050,2
20250114,113100,22010840,4050,4050,4050,4050,5
20250114,113000,21990590,4040,4040,4040,4040,0
20250114,112900,21990590,4040,4040,4040,4040,0
20250114,112800,21990590,4040,4055,4055,4040,15
20250114,112700,21929925,4055,4055,4055,4055,0
20250114,112600,21929925,4055,4055,4055,4055,0
20250114,112500,21929925,4055,4055,4055,4055,0
20250114,112400,21929925,4055,4055,4055,4055,0
20250114,112300,21929925,4055,4055,4055,4055,0
20250114,112200,21929925,4055,4055,4055,4055,0
20250114,112100,21929925,4055,4055,4055,4055,0
20250114,112000,21929925,4055,4055,4055,4055,0
20250114,111900,21929925,4055,4055,4055,4055,0
20250114,111800,21929925,4055,4055,4055,4055,0
20250114,111700,21929925,4055,4055,4055,4055,0
20250114,111600,21929925,4055,4055,4055,4055,1
20250114,111500,21925870,4055,4055,4055,4055,0
20250114,111400,21925870,4055,4055,4055,4055,0
20250114,111300,21925870,4055,4055,4055,4055,1
20250114,111200,21921815,4055,4055,4055,4055,3
20250114,111100,21909650,4055,4055,4055,4055,0
20250114,111000,21909650,4055,4055,4055,4055,0
20250114,110900,21909650,4055,4055,4055,4055,1
20250114,110800,21905595,4050,4050,4050,4050,0
20250114,110700,21905595,4050,4050,4050,4050,13
20250114,110600,21852945,4050,4050,4050,4050,0
20250114,110500,21852945,4050,4045,4050,4045,14
20250114,110400,21796310,4045,4075,4090,4035,1671
20250114,110300,14962965,4070,4070,4070,4070,0
20250114,110200,14962965,4070,4070,4070,4070,1
20250114,110100,14958895,4065,4040,4065,4040,811
20250114,110000,11665685,4030,4030,4030,4030,0
20250114,105900,11665685,4030,4030,4030,4030,41
20250114,105800,11500455,4030,4030,4030,4030,500
20250114,105700,9485455,4030,4030,4030,4030,0
20250114,105600,9485455,4030,4030,4030,4030,1
20250114,105500,9481425,4030,4030,4030,4030,0
20250114,105400,9481425,4030,4030,4030,4030,0
20250114,105300,9481425,4030,4030,4030,4030,0
20250114,105200,9481425,4030,4030,4030,4030,70
20250114,105100,9199325,4030,4030,4030,4030,0
20250114,105000,9199325,4030,4030,4030,4030,0
20250114,104900,9199325,4030,4030,4030,4030,0
20250114,104800,9199325,4030,4030,4030,4030,0
20250114,104700,9199325,4030,4030,4030,4030,1
20250114,104600,9195295,4030,4030,4030,4030,0
20250114,104500,9195295,4030,4030,4030,4030,0
20250114,104400,9195295,4030,4030,4030,4030,0
20250114,104300,9195295,4030,4030,4030,4030,0
20250114,104200,9195295,4030,4030,4030,4030,0
20250114,104100,9195295,4030,4030,4030,4030,0
20250114,104000,9195295,4030,4030,4030,4030,0
20250114,103900,9195295,4030,4030,4030,4030,0
20250114,103800,9195295,4030,4035,4035,4030,16
20250114,103700,9130765,4035,4040,4040,4035,97
20250114,103600,8739360,4035,4035,4035,4035,0
20250114,103500,8739360,4035,4035,4035,4035,0
20250114,103400,8739360,4035,4035,4035,4035,0
20250114,103300,8739360,4035,4035,4035,4035,0
20250114,103200,8739360,4035,4035,4035,4035,0
20250114,103100,8739360,4035,4035,4035,4035,0
20250114,103000,8739360,4035,4035,4035,4035,0
20250114,102900,8739360,4035,4035,4035,4035,0
20250114,102800,8739360,4035,4035,4035,4035,0
20250114,102700,8739360,4035,4035,4035,4035,2
20250114,102600,8731290,4035,4035,4035,4035,0
20250114,102500,8731290,4035,4035,4035,4035,0
20250114,102400,8731290,4035,4035,4035,4035,0
20250114,102300,8731290,4035,4035,4035,4035,0
20250114,102200,8731290,4035,4035,4035,4035,0
20250114,102100,8731290,4035,4035,4035,4035,0
20250114,102000,8731290,4035,4035,4035,4035,0
20250114,101900,8731290,4035,4035,4035,4035,0
20250114,101800,8731290,4035,4040,4040,4035,10
20250114,101700,8690915,4040,4040,4040,4040,0
20250114,101600,8690915,4040,4040,4040,4040,2
20250114,101500,8682835,4040,4040,4040,4040,0
20250114,101400,8682835,4040,4040,4040,4040,2
20250114,101300,8674755,4045,4045,4045,4045,92
20250114,101200,8302615,4045,4045,4045,4045,0
20250114,101100,8302615,4045,4045,4045,4045,0
20250114,101000,8302615,4045,4045,4045,4045,0
20250114,100900,8302615,4045,4045,4045,4045,0
20250114,100800,8302615,4045,4045,4045,4045,0
20250114,100700,8302615,4045,4045,4045,4045,0
20250114,100600,8302615,4045,4045,4045,4045,16
20250114,100500,8237895,4050,4050,4050,4050,0
20250114,100400,8237895,4050,4050,4050,4050,0
20250114,100300,8237895,4050,4050,4050,4050,0
20250114,100200,8237895,4050,4050,4050,4050,0
20250114,100100,8237895,4050,4050,4050,4050,0
20250114,100000,8237895,4050,4050,4050,4050,0
20250114,095900,8237895,4050,4050,4050,4050,0
20250114,095800,8237895,4050,4050,4050,4050,0
20250114,095700,8237895,4050,4050,4050,4050,0
20250114,095600,8237895,4050,4050,4050,4050,11
20250114,095500,8193345,4055,4055,4055,4055,18
20250114,095400,8120355,4065,4065,4065,4065,0
20250114,095300,8120355,4065,4065,4065,4065,0
20250114,095200,8120355,4065,4065,4065,4065,0
20250114,095100,8120355,4065,4065,4065,4065,0
20250114,095000,8120355,4065,4065,4065,4065,0
20250114,094900,8120355,4065,4065,4065,4065,0
20250114,094800,8120355,4065,4065,4065,4065,0
20250114,094700,8120355,4065,4065,4065,4065,0
20250114,094600,8120355,4065,4065,4065,4065,0
20250114,094500,8120355,4065,4065,4065,4065,0
20250114,094400,8120355,4065,4065,4065,4065,3
20250114,094300,8108160,4065,4065,4065,4065,0
20250114,094200,8108160,4065,4065,4065,4065,0
20250114,094100,8108160,4065,4065,4065,4065,0
20250114,094000,8108160,4065,4065,4065,4065,0
20250114,093900,8108160,4065,4065,4065,4065,0
20250114,093800,8108160,4065,4065,4065,4065,0
20250114,093700,8108160,4065,4065,4065,4065,0
20250114,093600,8108160,4065,4065,4065,4065,0
20250114,093500,8108160,4065,4065,4065,4065,0
20250114,093400,8108160,4065,4065,4065,4065,0
20250114,093300,8108160,4065,4065,4065,4065,0
20250114,093200,8108160,4065,4065,4065,4065,0
20250114,093100,8108160,4065,4065,4065,4065,0
20250114,093000,8108160,4065,4065,4065,4065,0
20250114,092900,8108160,4065,4065,4065,4065,0
20250114,092800,8108160,4065,4065,4065,4065,0
20250114,092700,8108160,4065,4055,4065,4055,5
20250114,092600,8087875,4050,4035,4050,4035,29
20250114,092500,7970845,4040,4040,4040,4040,29
20250114,092400,7853685,4040,4040,4040,4040,18
20250114,092300,7780965,4045,4050,4050,4045,60
20250114,092200,7538260,4055,4055,4055,4055,0
20250114,092100,7538260,4055,4055,4055,4055,50
20250114,092000,7335510,4055,4055,4055,4055,0
20250114,091900,7335510,4055,4055,4055,4055,0
20250114,091800,7335510,4055,4055,4055,4055,0
20250114,091700,7335510,4055,4055,4055,4055,0
20250114,091600,7335510,4055,4055,4055,4055,1
20250114,091500,7331455,4050,4050,4050,4050,0
20250114,091400,7331455,4050,4050,4050,4050,0
20250114,091300,7331455,4050,4050,4050,4050,27
20250114,091200,7222105,4055,4055,4055,4055,3
20250114,091100,7209940,4055,4055,4055,4055,0
20250114,091000,7209940,4055,4055,4055,4055,0
20250114,090900,7209940,4055,4060,4060,4055,273
20250114,090800,6101575,4070,4070,4070,4070,0
20250114,090700,6101575,4070,4070,4070,4070,0
20250114,090600,6101575,4070,4070,4070,4070,0
20250114,090500,6101575,4070,4070,4070,4070,2
20250114,090400,6093435,4065,4065,4065,4065,0
20250114,090300,6093435,4065,4065,4065,4065,0
20250114,090200,6093435,4065,4065,4065,4065,629
20250114,090100,3536550,4065,4065,4065,4065,0
20250114,090000,3536550,4065,4065,4065,4065,860