KissMeData/051390/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,193400,22805545,3710,3710,3710,3710,37
20250114,193300,22805545,3710,3710,3710,3710,0
20250114,193200,22805545,3710,3710,3710,3710,0
20250114,193100,22805545,3710,3710,3710,3710,0
20250114,193000,22805545,3710,3710,3710,3710,0
20250114,192900,22805545,3710,3710,3710,3710,0
20250114,192800,22805545,3710,3710,3710,3710,0
20250114,192700,22805545,3710,3710,3710,3710,0
20250114,192600,22805545,3710,3710,3710,3710,0
20250114,192500,22805545,3710,3710,3710,3710,0
20250114,192400,22805545,3710,3710,3710,3710,0
20250114,192300,22805545,3710,3710,3710,3710,0
20250114,192200,22805545,3710,3710,3710,3710,0
20250114,192100,22805545,3710,3710,3710,3710,0
20250114,192000,22805545,3710,3710,3710,3710,0
20250114,191900,22805545,3710,3710,3710,3710,0
20250114,191800,22805545,3710,3710,3710,3710,0
20250114,191700,22805545,3710,3710,3710,3710,0
20250114,191600,22805545,3710,3710,3710,3710,0
20250114,191500,22805545,3710,3710,3710,3710,0
20250114,191400,22805545,3710,3710,3710,3710,0
20250114,191300,22805545,3710,3710,3710,3710,0
20250114,191200,22805545,3710,3710,3710,3710,0
20250114,191100,22805545,3710,3710,3710,3710,0
20250114,191000,22805545,3710,3710,3710,3710,0
20250114,190900,22805545,3710,3710,3710,3710,0
20250114,190800,22805545,3710,3710,3710,3710,0
20250114,190700,22805545,3710,3710,3710,3710,0
20250114,190600,22805545,3710,3710,3710,3710,0
20250114,190500,22805545,3710,3710,3710,3710,0
20250114,190400,22805545,3710,3710,3710,3710,37
20250114,190300,22805545,3710,3710,3710,3710,0
20250114,190200,22805545,3710,3710,3710,3710,0
20250114,190100,22805545,3710,3710,3710,3710,0
20250114,190000,22805545,3710,3710,3710,3710,0
20250114,185900,22805545,3710,3710,3710,3710,0
20250114,185800,22805545,3710,3710,3710,3710,0
20250114,185700,22805545,3710,3710,3710,3710,0
20250114,185600,22805545,3710,3710,3710,3710,0
20250114,185500,22805545,3710,3710,3710,3710,0
20250114,185400,22805545,3710,3710,3710,3710,0
20250114,185300,22805545,3710,3710,3710,3710,0
20250114,185200,22805545,3710,3710,3710,3710,0
20250114,185100,22805545,3710,3710,3710,3710,0
20250114,185000,22805545,3710,3710,3710,3710,0
20250114,184900,22805545,3710,3710,3710,3710,0
20250114,184800,22805545,3710,3710,3710,3710,0
20250114,184700,22805545,3710,3710,3710,3710,0
20250114,184600,22805545,3710,3710,3710,3710,0
20250114,184500,22805545,3710,3710,3710,3710,0
20250114,184400,22805545,3710,3710,3710,3710,0
20250114,184300,22805545,3710,3710,3710,3710,0
20250114,184200,22805545,3710,3710,3710,3710,0
20250114,184100,22805545,3710,3710,3710,3710,0
20250114,184000,22805545,3710,3710,3710,3710,0
20250114,183900,22805545,3710,3710,3710,3710,0
20250114,183800,22805545,3710,3710,3710,3710,0
20250114,183700,22805545,3710,3710,3710,3710,0
20250114,183600,22805545,3710,3710,3710,3710,0
20250114,183500,22805545,3710,3710,3710,3710,0
20250114,183400,22805545,3710,3710,3710,3710,37
20250114,183300,22805545,3710,3710,3710,3710,0
20250114,183200,22805545,3710,3710,3710,3710,0
20250114,183100,22805545,3710,3710,3710,3710,0
20250114,183000,22805545,3710,3710,3710,3710,0
20250114,182900,22805545,3710,3710,3710,3710,0
20250114,182800,22805545,3710,3710,3710,3710,0
20250114,182700,22805545,3710,3710,3710,3710,0
20250114,182600,22805545,3710,3710,3710,3710,0
20250114,182500,22805545,3710,3710,3710,3710,0
20250114,182400,22805545,3710,3710,3710,3710,0
20250114,182300,22805545,3710,3710,3710,3710,0
20250114,182200,22805545,3710,3710,3710,3710,0
20250114,182100,22805545,3710,3710,3710,3710,0
20250114,182000,22805545,3710,3710,3710,3710,0
20250114,181900,22805545,3710,3710,3710,3710,0
20250114,181800,22805545,3710,3710,3710,3710,0
20250114,181700,22805545,3710,3710,3710,3710,0
20250114,181600,22805545,3710,3710,3710,3710,0
20250114,181500,22805545,3710,3710,3710,3710,0
20250114,181400,22805545,3710,3710,3710,3710,0
20250114,181300,22805545,3710,3710,3710,3710,0
20250114,181200,22805545,3710,3710,3710,3710,0
20250114,181100,22805545,3710,3710,3710,3710,0
20250114,181000,22805545,3710,3710,3710,3710,0
20250114,180900,22805545,3710,3710,3710,3710,0
20250114,180800,22805545,3710,3710,3710,3710,0
20250114,180700,22805545,3710,3710,3710,3710,0
20250114,180600,22805545,3710,3710,3710,3710,0
20250114,180500,22805545,3710,3710,3710,3710,0
20250114,180400,22805545,3710,3710,3710,3710,37
20250114,180300,22805545,3710,3710,3710,3710,0
20250114,180200,22805545,3710,3710,3710,3710,0
20250114,180100,22805545,3710,3710,3710,3710,0
20250114,180000,22805545,3710,3710,3710,3710,0
20250114,175900,22805545,3710,3710,3710,3710,0
20250114,175800,22805545,3710,3710,3710,3710,0
20250114,175700,22805545,3710,3710,3710,3710,0
20250114,175600,22805545,3710,3710,3710,3710,0
20250114,175500,22805545,3710,3710,3710,3710,0
20250114,175400,22805545,3710,3710,3710,3710,0
20250114,175300,22805545,3710,3710,3710,3710,0
20250114,175200,22805545,3710,3710,3710,3710,0
20250114,175100,22805545,3710,3710,3710,3710,0
20250114,175000,22805545,3710,3710,3710,3710,0
20250114,174900,22805545,3710,3710,3710,3710,0
20250114,174800,22805545,3710,3710,3710,3710,0
20250114,174700,22805545,3710,3710,3710,3710,0
20250114,174600,22805545,3710,3710,3710,3710,0
20250114,174500,22805545,3710,3710,3710,3710,0
20250114,174400,22805545,3710,3710,3710,3710,0
20250114,174300,22805545,3710,3710,3710,3710,0
20250114,174200,22805545,3710,3710,3710,3710,0
20250114,174100,22805545,3710,3710,3710,3710,0
20250114,174000,22805545,3710,3710,3710,3710,0
20250114,173900,22805545,3710,3710,3710,3710,0
20250114,173800,22805545,3710,3710,3710,3710,0
20250114,173700,22805545,3710,3710,3710,3710,0
20250114,173600,22805545,3710,3710,3710,3710,0
20250114,173500,22805545,3710,3710,3710,3710,0
20250114,173400,22805545,3710,3710,3710,3710,37
20250114,173300,22805545,3710,3710,3710,3710,0
20250114,173200,22805545,3710,3710,3710,3710,0
20250114,173100,22805545,3710,3710,3710,3710,0
20250114,173000,22805545,3710,3710,3710,3710,0
20250114,172900,22805545,3710,3710,3710,3710,0
20250114,172800,22805545,3710,3710,3710,3710,0
20250114,172700,22805545,3710,3710,3710,3710,0
20250114,172600,22805545,3710,3710,3710,3710,0
20250114,172500,22805545,3710,3710,3710,3710,0
20250114,172400,22805545,3710,3710,3710,3710,0
20250114,172300,22805545,3710,3710,3710,3710,0
20250114,172200,22805545,3710,3710,3710,3710,0
20250114,172100,22805545,3710,3710,3710,3710,0
20250114,172000,22805545,3710,3710,3710,3710,0
20250114,171900,22805545,3710,3710,3710,3710,0
20250114,171800,22805545,3710,3710,3710,3710,0
20250114,171700,22805545,3710,3710,3710,3710,0
20250114,171600,22805545,3710,3710,3710,3710,0
20250114,171500,22805545,3710,3710,3710,3710,0
20250114,171400,22805545,3710,3710,3710,3710,0
20250114,171300,22805545,3710,3710,3710,3710,0
20250114,171200,22805545,3710,3710,3710,3710,0
20250114,171100,22805545,3710,3710,3710,3710,0
20250114,171000,22805545,3710,3710,3710,3710,0
20250114,170900,22805545,3710,3710,3710,3710,0
20250114,170800,22805545,3710,3710,3710,3710,0
20250114,170700,22805545,3710,3710,3710,3710,0
20250114,170600,22805545,3710,3710,3710,3710,0
20250114,170500,22805545,3710,3710,3710,3710,0
20250114,170400,22805545,3710,3710,3710,3710,37
20250114,170300,22805545,3710,3710,3710,3710,0
20250114,170200,22805545,3710,3710,3710,3710,0
20250114,170100,22805545,3710,3710,3710,3710,0
20250114,170000,22805545,3710,3710,3710,3710,0
20250114,165900,22805545,3710,3710,3710,3710,0
20250114,165800,22805545,3710,3710,3710,3710,0
20250114,165700,22805545,3710,3710,3710,3710,0
20250114,165600,22805545,3710,3710,3710,3710,0
20250114,165500,22805545,3710,3710,3710,3710,0
20250114,165400,22805545,3710,3710,3710,3710,0
20250114,165300,22805545,3710,3710,3710,3710,0
20250114,165200,22805545,3710,3710,3710,3710,0
20250114,165100,22805545,3710,3710,3710,3710,0
20250114,165000,22805545,3710,3710,3710,3710,0
20250114,164900,22805545,3710,3710,3710,3710,0
20250114,164800,22805545,3710,3710,3710,3710,0
20250114,164700,22805545,3710,3710,3710,3710,0
20250114,164600,22805545,3710,3710,3710,3710,0
20250114,164500,22805545,3710,3710,3710,3710,0
20250114,164400,22805545,3710,3710,3710,3710,0
20250114,164300,22805545,3710,3710,3710,3710,0
20250114,164200,22805545,3710,3710,3710,3710,0
20250114,164100,22805545,3710,3710,3710,3710,0
20250114,164000,22805545,3710,3710,3710,3710,0
20250114,163900,22805545,3710,3710,3710,3710,0
20250114,163800,22805545,3710,3710,3710,3710,0
20250114,163700,22805545,3710,3710,3710,3710,0
20250114,163600,22805545,3710,3710,3710,3710,0
20250114,163500,22805545,3710,3710,3710,3710,0
20250114,163400,22805545,3710,3710,3710,3710,37
20250114,163300,22805545,3710,3710,3710,3710,0
20250114,163200,22805545,3710,3710,3710,3710,0
20250114,163100,22805545,3710,3710,3710,3710,0
20250114,163000,22805545,3710,3710,3710,3710,0
20250114,162900,22805545,3710,3710,3710,3710,0
20250114,162800,22805545,3710,3710,3710,3710,0
20250114,162700,22805545,3710,3710,3710,3710,0
20250114,162600,22805545,3710,3710,3710,3710,0
20250114,162500,22805545,3710,3710,3710,3710,0
20250114,162400,22805545,3710,3710,3710,3710,0
20250114,162300,22805545,3710,3710,3710,3710,0
20250114,162200,22805545,3710,3710,3710,3710,0
20250114,162100,22805545,3710,3710,3710,3710,0
20250114,162000,22805545,3710,3710,3710,3710,0
20250114,161900,22805545,3710,3710,3710,3710,0
20250114,161800,22805545,3710,3710,3710,3710,0
20250114,161700,22805545,3710,3710,3710,3710,0
20250114,161600,22805545,3710,3710,3710,3710,0
20250114,161500,22805545,3710,3710,3710,3710,0
20250114,161400,22805545,3710,3710,3710,3710,0
20250114,161300,22805545,3710,3710,3710,3710,0
20250114,161200,22805545,3710,3710,3710,3710,0
20250114,161100,22805545,3710,3710,3710,3710,0
20250114,161000,22805545,3710,3710,3710,3710,0
20250114,160900,22805545,3710,3710,3710,3710,0
20250114,160800,22805545,3710,3710,3710,3710,0
20250114,160700,22805545,3710,3710,3710,3710,0
20250114,160600,22805545,3710,3710,3710,3710,0
20250114,160500,22805545,3710,3710,3710,3710,0
20250114,160400,22805545,3710,3710,3710,3710,37
20250114,160300,22805545,3710,3710,3710,3710,0
20250114,160200,22805545,3710,3710,3710,3710,0
20250114,160100,22805545,3710,3710,3710,3710,0
20250114,160000,22805545,3710,3710,3710,3710,0
20250114,155900,22805545,3710,3710,3710,3710,0
20250114,155800,22805545,3710,3710,3710,3710,0
20250114,155700,22805545,3710,3710,3710,3710,0
20250114,155600,22805545,3710,3710,3710,3710,0
20250114,155500,22805545,3710,3710,3710,3710,0
20250114,155400,22805545,3710,3710,3710,3710,0
20250114,155300,22805545,3710,3710,3710,3710,0
20250114,155200,22805545,3710,3710,3710,3710,0
20250114,155100,22805545,3710,3710,3710,3710,0
20250114,155000,22805545,3710,3710,3710,3710,0
20250114,154900,22805545,3710,3710,3710,3710,0
20250114,154800,22805545,3710,3710,3710,3710,0
20250114,154700,22805545,3710,3710,3710,3710,0
20250114,154600,22805545,3710,3710,3710,3710,0
20250114,154500,22805545,3710,3710,3710,3710,0
20250114,154400,22805545,3710,3710,3710,3710,0
20250114,154300,22805545,3710,3710,3710,3710,0
20250114,154200,22805545,3710,3710,3710,3710,0
20250114,154100,22805545,3710,3710,3710,3710,0
20250114,154000,22805545,3710,3710,3710,3710,0
20250114,153900,22805545,3710,3710,3710,3710,0
20250114,153800,22805545,3710,3710,3710,3710,0
20250114,153700,22805545,3710,3710,3710,3710,0
20250114,153600,22805545,3710,3710,3710,3710,0
20250114,153500,22805545,3710,3710,3710,3710,0
20250114,153400,22805545,3710,3710,3710,3710,37
20250114,153300,22805545,3710,3710,3710,3710,0
20250114,153200,22805545,3710,3710,3710,3710,0
20250114,153100,22805545,3710,3710,3710,3710,0
20250114,153000,22805545,3710,3710,3710,3710,37
20250114,152900,22668275,3710,3710,3710,3710,0
20250114,152800,22668275,3710,3710,3710,3710,0
20250114,152700,22668275,3710,3710,3710,3710,0
20250114,152600,22668275,3710,3710,3710,3710,0
20250114,152500,22668275,3710,3710,3710,3710,0
20250114,152400,22668275,3710,3710,3710,3710,0
20250114,152300,22668275,3710,3710,3710,3710,0
20250114,152200,22668275,3710,3710,3710,3710,0
20250114,152100,22668275,3710,3710,3710,3710,0
20250114,152000,22668275,3710,3710,3710,3710,0
20250114,151900,22668275,3710,3710,3710,3710,0
20250114,151800,22668275,3710,3710,3710,3710,0
20250114,151700,22668275,3710,3710,3710,3710,0
20250114,151600,22668275,3710,3710,3710,3710,0
20250114,151500,22668275,3710,3710,3710,3710,0
20250114,151400,22668275,3710,3710,3710,3710,0
20250114,151300,22668275,3710,3710,3710,3710,1
20250114,151200,22664565,3695,3695,3695,3695,1
20250114,151100,22660870,3710,3710,3710,3710,0
20250114,151000,22660870,3710,3710,3710,3710,8
20250114,150900,22631190,3710,3710,3710,3710,0
20250114,150800,22631190,3710,3710,3710,3710,0
20250114,150700,22631190,3710,3710,3710,3710,0
20250114,150600,22631190,3710,3695,3710,3695,3
20250114,150500,22620090,3695,3695,3695,3695,200
20250114,150400,21881090,3695,3695,3695,3695,0
20250114,150300,21881090,3695,3695,3695,3695,0
20250114,150200,21881090,3695,3695,3695,3695,0
20250114,150100,21881090,3695,3695,3695,3695,0
20250114,150000,21881090,3695,3700,3700,3695,26
20250114,145900,21784945,3705,3705,3705,3705,0
20250114,145800,21784945,3705,3705,3705,3705,0
20250114,145700,21784945,3705,3705,3705,3705,0
20250114,145600,21784945,3705,3705,3705,3705,0
20250114,145500,21784945,3705,3705,3705,3705,0
20250114,145400,21784945,3705,3705,3705,3705,0
20250114,145300,21784945,3705,3705,3705,3705,0
20250114,145200,21784945,3705,3705,3705,3705,0
20250114,145100,21784945,3705,3705,3705,3705,0
20250114,145000,21784945,3705,3705,3705,3705,0
20250114,144900,21784945,3705,3705,3705,3705,0
20250114,144800,21784945,3705,3705,3705,3705,0
20250114,144700,21784945,3705,3705,3705,3705,0
20250114,144600,21784945,3705,3705,3705,3705,0
20250114,144500,21784945,3705,3705,3705,3705,0
20250114,144400,21784945,3705,3705,3705,3705,0
20250114,144300,21784945,3705,3705,3705,3705,0
20250114,144200,21784945,3705,3705,3705,3705,0
20250114,144100,21784945,3705,3705,3705,3705,0
20250114,144000,21784945,3705,3705,3705,3705,0
20250114,143900,21784945,3705,3705,3705,3705,0
20250114,143800,21784945,3705,3705,3705,3705,0
20250114,143700,21784945,3705,3705,3705,3705,0
20250114,143600,21784945,3705,3705,3705,3705,0
20250114,143500,21784945,3705,3705,3705,3705,0
20250114,143400,21784945,3705,3705,3705,3705,0
20250114,143300,21784945,3705,3705,3705,3705,0
20250114,143200,21784945,3705,3705,3705,3705,0
20250114,143100,21784945,3705,3705,3705,3705,0
20250114,143000,21784945,3705,3705,3705,3705,0
20250114,142900,21784945,3705,3705,3705,3705,0
20250114,142800,21784945,3705,3705,3705,3705,0
20250114,142700,21784945,3705,3705,3705,3705,0
20250114,142600,21784945,3705,3705,3705,3705,0
20250114,142500,21784945,3705,3705,3705,3705,0
20250114,142400,21784945,3705,3705,3705,3705,0
20250114,142300,21784945,3705,3705,3705,3705,160
20250114,142200,21192145,3705,3705,3705,3705,0
20250114,142100,21192145,3705,3705,3705,3705,0
20250114,142000,21192145,3705,3705,3705,3705,0
20250114,141900,21192145,3705,3705,3705,3705,0
20250114,141800,21192145,3705,3705,3705,3705,0
20250114,141700,21192145,3705,3705,3705,3705,0
20250114,141600,21192145,3705,3705,3705,3705,0
20250114,141500,21192145,3705,3705,3705,3705,0
20250114,141400,21192145,3705,3705,3705,3705,0
20250114,141300,21192145,3705,3705,3705,3705,0
20250114,141200,21192145,3705,3705,3705,3705,0
20250114,141100,21192145,3705,3705,3705,3705,0
20250114,141000,21192145,3705,3705,3705,3705,0
20250114,140900,21192145,3705,3705,3705,3705,0
20250114,140800,21192145,3705,3705,3705,3705,0
20250114,140700,21192145,3705,3705,3705,3705,0
20250114,140600,21192145,3705,3705,3705,3705,0
20250114,140500,21192145,3705,3705,3705,3705,0
20250114,140400,21192145,3705,3705,3705,3705,0
20250114,140300,21192145,3705,3705,3705,3705,0
20250114,140200,21192145,3705,3705,3705,3705,0
20250114,140100,21192145,3705,3705,3705,3705,0
20250114,140000,21192145,3705,3705,3705,3705,0
20250114,135900,21192145,3705,3705,3705,3705,0
20250114,135800,21192145,3705,3705,3705,3705,0
20250114,135700,21192145,3705,3705,3705,3705,0
20250114,135600,21192145,3705,3705,3705,3705,0
20250114,135500,21192145,3705,3705,3705,3705,0
20250114,135400,21192145,3705,3705,3705,3705,0
20250114,135300,21192145,3705,3705,3705,3705,0
20250114,135200,21192145,3705,3705,3705,3705,0
20250114,135100,21192145,3705,3705,3705,3705,0
20250114,135000,21192145,3705,3705,3705,3705,0
20250114,134900,21192145,3705,3705,3705,3705,0
20250114,134800,21192145,3705,3705,3705,3705,0
20250114,134700,21192145,3705,3710,3710,3705,15
20250114,134600,21136520,3710,3710,3710,3710,40
20250114,134500,20988120,3710,3710,3710,3710,0
20250114,134400,20988120,3710,3710,3710,3710,0
20250114,134300,20988120,3710,3710,3710,3710,0
20250114,134200,20988120,3710,3710,3710,3710,0
20250114,134100,20988120,3710,3710,3710,3710,0
20250114,134000,20988120,3710,3710,3710,3710,0
20250114,133900,20988120,3710,3710,3710,3710,0
20250114,133800,20988120,3710,3710,3710,3710,0
20250114,133700,20988120,3710,3710,3710,3710,0
20250114,133600,20988120,3710,3710,3710,3710,0
20250114,133500,20988120,3710,3710,3710,3710,0
20250114,133400,20988120,3710,3710,3710,3710,0
20250114,133300,20988120,3710,3710,3710,3710,0
20250114,133200,20988120,3710,3710,3710,3710,0
20250114,133100,20988120,3710,3710,3710,3710,0
20250114,133000,20988120,3710,3710,3710,3710,0
20250114,132900,20988120,3710,3710,3710,3710,0
20250114,132800,20988120,3710,3710,3710,3710,0
20250114,132700,20988120,3710,3710,3710,3710,0
20250114,132600,20988120,3710,3710,3710,3710,0
20250114,132500,20988120,3710,3710,3710,3710,0
20250114,132400,20988120,3710,3710,3710,3710,0
20250114,132300,20988120,3710,3710,3710,3710,0
20250114,132200,20988120,3710,3710,3710,3710,0
20250114,132100,20988120,3710,3710,3710,3710,0
20250114,132000,20988120,3710,3710,3710,3710,0
20250114,131900,20988120,3710,3710,3710,3710,0
20250114,131800,20988120,3710,3710,3710,3710,0
20250114,131700,20988120,3710,3710,3710,3710,0
20250114,131600,20988120,3710,3710,3710,3710,0
20250114,131500,20988120,3710,3710,3710,3710,0
20250114,131400,20988120,3710,3710,3710,3710,0
20250114,131300,20988120,3710,3710,3710,3710,1
20250114,131200,20984410,3715,3715,3715,3715,0
20250114,131100,20984410,3715,3715,3715,3715,0
20250114,131000,20984410,3715,3715,3715,3715,0
20250114,130900,20984410,3715,3715,3715,3715,0
20250114,130800,20984410,3715,3715,3715,3715,0
20250114,130700,20984410,3715,3715,3715,3715,0
20250114,130600,20984410,3715,3715,3715,3715,0
20250114,130500,20984410,3715,3715,3715,3715,0
20250114,130400,20984410,3715,3715,3715,3715,0
20250114,130300,20984410,3715,3715,3715,3715,0
20250114,130200,20984410,3715,3715,3715,3715,0
20250114,130100,20984410,3715,3715,3715,3715,0
20250114,130000,20984410,3715,3715,3715,3715,0
20250114,125900,20984410,3715,3715,3715,3715,0
20250114,125800,20984410,3715,3715,3715,3715,0
20250114,125700,20984410,3715,3715,3715,3715,0
20250114,125600,20984410,3715,3715,3715,3715,0
20250114,125500,20984410,3715,3715,3715,3715,0
20250114,125400,20984410,3715,3710,3715,3710,60
20250114,125300,20761560,3710,3710,3710,3710,0
20250114,125200,20761560,3710,3710,3710,3710,0
20250114,125100,20761560,3710,3710,3710,3710,0
20250114,125000,20761560,3710,3710,3710,3710,0
20250114,124900,20761560,3710,3710,3710,3710,0
20250114,124800,20761560,3710,3710,3710,3710,0
20250114,124700,20761560,3710,3710,3710,3710,0
20250114,124600,20761560,3710,3710,3710,3710,0
20250114,124500,20761560,3710,3710,3710,3710,0
20250114,124400,20761560,3710,3710,3710,3710,0
20250114,124300,20761560,3710,3710,3710,3710,0
20250114,124200,20761560,3710,3710,3710,3710,0
20250114,124100,20761560,3710,3710,3710,3710,0
20250114,124000,20761560,3710,3710,3710,3710,0
20250114,123900,20761560,3710,3710,3710,3710,0
20250114,123800,20761560,3710,3710,3710,3710,0
20250114,123700,20761560,3710,3710,3710,3710,0
20250114,123600,20761560,3710,3710,3710,3710,0
20250114,123500,20761560,3710,3710,3710,3710,0
20250114,123400,20761560,3710,3710,3710,3710,0
20250114,123300,20761560,3710,3710,3710,3710,0
20250114,123200,20761560,3710,3710,3710,3710,0
20250114,123100,20761560,3710,3710,3710,3710,0
20250114,123000,20761560,3710,3710,3710,3710,0
20250114,122900,20761560,3710,3710,3710,3710,0
20250114,122800,20761560,3710,3710,3710,3710,0
20250114,122700,20761560,3710,3710,3710,3710,0
20250114,122600,20761560,3710,3710,3710,3710,0
20250114,122500,20761560,3710,3710,3710,3710,0
20250114,122400,20761560,3710,3710,3710,3710,53
20250114,122300,20564930,3705,3710,3710,3705,1000
20250114,122200,16856205,3710,3710,3710,3710,0
20250114,122100,16856205,3710,3710,3710,3710,0
20250114,122000,16856205,3710,3710,3710,3710,0
20250114,121900,16856205,3710,3710,3710,3710,251
20250114,121800,15924995,3710,3710,3710,3710,0
20250114,121700,15924995,3710,3710,3710,3710,0
20250114,121600,15924995,3710,3710,3710,3710,0
20250114,121500,15924995,3710,3710,3710,3710,0
20250114,121400,15924995,3710,3710,3710,3710,0
20250114,121300,15924995,3710,3705,3710,3700,822
20250114,121200,12876135,3700,3700,3700,3700,0
20250114,121100,12876135,3700,3700,3700,3700,0
20250114,121000,12876135,3700,3700,3700,3700,0
20250114,120900,12876135,3700,3700,3700,3700,0
20250114,120800,12876135,3700,3700,3700,3700,0
20250114,120700,12876135,3700,3700,3700,3700,4
20250114,120600,12861335,3690,3690,3690,3690,0
20250114,120500,12861335,3690,3690,3690,3690,0
20250114,120400,12861335,3690,3690,3690,3690,0
20250114,120300,12861335,3690,3690,3690,3690,0
20250114,120200,12861335,3690,3690,3690,3690,0
20250114,120100,12861335,3690,3690,3690,3690,0
20250114,120000,12861335,3690,3690,3690,3690,0
20250114,115900,12861335,3690,3690,3690,3690,0
20250114,115800,12861335,3690,3695,3695,3690,268
20250114,115700,11872410,3710,3710,3710,3710,0
20250114,115600,11872410,3710,3710,3710,3710,0
20250114,115500,11872410,3710,3710,3710,3710,0
20250114,115400,11872410,3710,3710,3710,3710,0
20250114,115300,11872410,3710,3710,3710,3710,0
20250114,115200,11872410,3710,3710,3710,3710,0
20250114,115100,11872410,3710,3710,3710,3710,0
20250114,115000,11872410,3710,3710,3710,3710,0
20250114,114900,11872410,3710,3710,3710,3710,0
20250114,114800,11872410,3710,3710,3710,3710,0
20250114,114700,11872410,3710,3710,3710,3710,0
20250114,114600,11872410,3710,3710,3710,3710,0
20250114,114500,11872410,3710,3710,3710,3710,0
20250114,114400,11872410,3710,3710,3710,3710,1
20250114,114300,11868700,3710,3710,3710,3710,1
20250114,114200,11864990,3695,3695,3695,3695,0
20250114,114100,11864990,3695,3695,3695,3695,0
20250114,114000,11864990,3695,3695,3695,3695,0
20250114,113900,11864990,3695,3695,3695,3695,0
20250114,113800,11864990,3695,3695,3695,3695,0
20250114,113700,11864990,3695,3695,3695,3695,0
20250114,113600,11864990,3695,3695,3695,3695,0
20250114,113500,11864990,3695,3695,3695,3695,0
20250114,113400,11864990,3695,3695,3695,3695,0
20250114,113300,11864990,3695,3695,3695,3695,0
20250114,113200,11864990,3695,3695,3695,3695,0
20250114,113100,11864990,3695,3695,3695,3695,0
20250114,113000,11864990,3695,3695,3695,3695,0
20250114,112900,11864990,3695,3695,3695,3695,0
20250114,112800,11864990,3695,3695,3695,3695,0
20250114,112700,11864990,3695,3695,3695,3695,0
20250114,112600,11864990,3695,3695,3695,3695,0
20250114,112500,11864990,3695,3695,3695,3695,0
20250114,112400,11864990,3695,3695,3695,3695,0
20250114,112300,11864990,3695,3695,3695,3695,0
20250114,112200,11864990,3695,3695,3695,3695,0
20250114,112100,11864990,3695,3695,3695,3695,0
20250114,112000,11864990,3695,3695,3695,3695,0
20250114,111900,11864990,3695,3695,3695,3695,0
20250114,111800,11864990,3695,3695,3695,3695,0
20250114,111700,11864990,3695,3695,3695,3695,0
20250114,111600,11864990,3695,3695,3695,3695,0
20250114,111500,11864990,3695,3695,3695,3695,0
20250114,111400,11864990,3695,3695,3695,3695,0
20250114,111300,11864990,3695,3700,3700,3695,39
20250114,111200,11720790,3710,3710,3710,3710,0
20250114,111100,11720790,3710,3710,3710,3710,1
20250114,111000,11717080,3700,3700,3700,3700,0
20250114,110900,11717080,3700,3700,3700,3700,0
20250114,110800,11717080,3700,3700,3700,3700,0
20250114,110700,11717080,3700,3700,3700,3700,0
20250114,110600,11717080,3700,3700,3700,3700,0
20250114,110500,11717080,3700,3700,3700,3700,0
20250114,110400,11717080,3700,3700,3700,3700,0
20250114,110300,11717080,3700,3700,3700,3700,0
20250114,110200,11717080,3700,3700,3700,3700,5
20250114,110100,11698580,3710,3710,3710,3710,0
20250114,110000,11698580,3710,3710,3710,3710,0
20250114,105900,11698580,3710,3710,3710,3710,0
20250114,105800,11698580,3710,3710,3710,3710,0
20250114,105700,11698580,3710,3710,3710,3710,0
20250114,105600,11698580,3710,3710,3710,3710,0
20250114,105500,11698580,3710,3710,3710,3710,0
20250114,105400,11698580,3710,3710,3710,3710,0
20250114,105300,11698580,3710,3710,3710,3710,0
20250114,105200,11698580,3710,3710,3710,3710,0
20250114,105100,11698580,3710,3710,3710,3710,0
20250114,105000,11698580,3710,3710,3710,3710,0
20250114,104900,11698580,3710,3710,3710,3710,0
20250114,104800,11698580,3710,3710,3710,3710,0
20250114,104700,11698580,3710,3710,3710,3710,0
20250114,104600,11698580,3710,3710,3710,3710,0
20250114,104500,11698580,3710,3710,3710,3710,0
20250114,104400,11698580,3710,3710,3710,3710,0
20250114,104300,11698580,3710,3710,3710,3710,0
20250114,104200,11698580,3710,3710,3710,3710,0
20250114,104100,11698580,3710,3710,3710,3710,0
20250114,104000,11698580,3710,3710,3710,3710,0
20250114,103900,11698580,3710,3710,3710,3710,20
20250114,103800,11624380,3710,3710,3710,3710,7
20250114,103700,11598410,3710,3710,3710,3710,0
20250114,103600,11598410,3710,3710,3710,3710,0
20250114,103500,11598410,3710,3710,3710,3710,10
20250114,103400,11561310,3710,3710,3710,3710,0
20250114,103300,11561310,3710,3710,3710,3710,0
20250114,103200,11561310,3710,3710,3710,3710,0
20250114,103100,11561310,3710,3710,3710,3710,0
20250114,103000,11561310,3710,3710,3710,3710,0
20250114,102900,11561310,3710,3710,3710,3710,0
20250114,102800,11561310,3710,3710,3710,3710,0
20250114,102700,11561310,3710,3710,3710,3710,0
20250114,102600,11561310,3710,3710,3710,3710,0
20250114,102500,11561310,3710,3710,3710,3710,0
20250114,102400,11561310,3710,3710,3710,3710,0
20250114,102300,11561310,3710,3710,3710,3710,0
20250114,102200,11561310,3710,3710,3710,3710,0
20250114,102100,11561310,3710,3710,3710,3710,0
20250114,102000,11561310,3710,3710,3710,3710,0
20250114,101900,11561310,3710,3710,3710,3710,0
20250114,101800,11561310,3710,3710,3710,3710,0
20250114,101700,11561310,3710,3710,3710,3710,0
20250114,101600,11561310,3710,3710,3710,3710,0
20250114,101500,11561310,3710,3710,3710,3710,0
20250114,101400,11561310,3710,3710,3710,3710,0
20250114,101300,11561310,3710,3710,3710,3710,0
20250114,101200,11561310,3710,3710,3710,3710,0
20250114,101100,11561310,3710,3710,3710,3710,0
20250114,101000,11561310,3710,3710,3710,3710,0
20250114,100900,11561310,3710,3710,3710,3710,0
20250114,100800,11561310,3710,3710,3710,3710,0
20250114,100700,11561310,3710,3710,3710,3710,0
20250114,100600,11561310,3710,3710,3710,3710,0
20250114,100500,11561310,3710,3710,3710,3710,5
20250114,100400,11542760,3705,3705,3705,3705,249
20250114,100300,10620215,3710,3710,3710,3710,0
20250114,100200,10620215,3710,3710,3710,3710,0
20250114,100100,10620215,3710,3710,3710,3710,1
20250114,100000,10616505,3705,3705,3705,3705,0
20250114,095900,10616505,3705,3705,3705,3705,0
20250114,095800,10616505,3705,3705,3705,3705,0
20250114,095700,10616505,3705,3705,3705,3705,0
20250114,095600,10616505,3705,3705,3705,3705,2
20250114,095500,10609095,3715,3715,3715,3715,1
20250114,095400,10605380,3710,3710,3710,3710,0
20250114,095300,10605380,3710,3710,3710,3710,0
20250114,095200,10605380,3710,3710,3710,3710,0
20250114,095100,10605380,3710,3710,3710,3710,0
20250114,095000,10605380,3710,3705,3710,3705,11
20250114,094900,10564620,3715,3715,3715,3715,0
20250114,094800,10564620,3715,3715,3715,3715,0
20250114,094700,10564620,3715,3715,3715,3715,0
20250114,094600,10564620,3715,3715,3715,3715,0
20250114,094500,10564620,3715,3715,3715,3715,0
20250114,094400,10564620,3715,3715,3715,3715,10
20250114,094300,10527470,3715,3715,3715,3715,0
20250114,094200,10527470,3715,3715,3715,3715,2
20250114,094100,10520040,3700,3700,3700,3700,0
20250114,094000,10520040,3700,3700,3700,3700,0
20250114,093900,10520040,3700,3700,3700,3700,0
20250114,093800,10520040,3700,3700,3700,3700,0
20250114,093700,10520040,3700,3700,3700,3700,0
20250114,093600,10520040,3700,3700,3700,3700,0
20250114,093500,10520040,3700,3700,3700,3700,0
20250114,093400,10520040,3700,3700,3700,3700,0
20250114,093300,10520040,3700,3700,3700,3700,0
20250114,093200,10520040,3700,3710,3710,3700,500
20250114,093100,8670010,3715,3715,3715,3715,0
20250114,093000,8670010,3715,3715,3715,3715,4
20250114,092900,8655150,3700,3700,3700,3700,0
20250114,092800,8655150,3700,3700,3700,3700,0
20250114,092700,8655150,3700,3700,3700,3700,0
20250114,092600,8655150,3700,3700,3700,3700,0
20250114,092500,8655150,3700,3705,3705,3700,500
20250114,092400,6804990,3720,3720,3720,3720,0
20250114,092300,6804990,3720,3720,3720,3720,0
20250114,092200,6804990,3720,3720,3720,3720,0
20250114,092100,6804990,3720,3720,3720,3720,0
20250114,092000,6804990,3720,3720,3720,3720,0
20250114,091900,6804990,3720,3720,3720,3720,0
20250114,091800,6804990,3720,3720,3720,3720,0
20250114,091700,6804990,3720,3720,3720,3720,0
20250114,091600,6804990,3720,3720,3720,3720,0
20250114,091500,6804990,3720,3720,3720,3720,0
20250114,091400,6804990,3720,3720,3720,3720,0
20250114,091300,6804990,3720,3720,3720,3720,0
20250114,091200,6804990,3720,3720,3720,3720,0
20250114,091100,6804990,3720,3720,3720,3720,2
20250114,091000,6797550,3705,3705,3705,3705,0
20250114,090900,6797550,3705,3705,3705,3705,610
20250114,090800,4537500,3705,3720,3720,3705,1157
20250114,090700,241570,3720,3720,3720,3720,9
20250114,090600,208090,3720,3720,3720,3720,0
20250114,090500,208090,3720,3720,3720,3720,0
20250114,090400,208090,3720,3720,3720,3720,0
20250114,090300,208090,3720,3720,3720,3720,0
20250114,090200,208090,3720,3715,3720,3715,20
20250114,090100,133765,3715,3715,3720,3715,34
20250114,090000,7440,3720,3720,3720,3720,2