KissMeData/060850/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,194200,71037340,5320,5320,5320,5320,756
20250115,194100,71037340,5320,5320,5320,5320,0
20250115,194000,71037340,5320,5320,5320,5320,0
20250115,193900,71037340,5320,5320,5320,5320,0
20250115,193800,71037340,5320,5320,5320,5320,0
20250115,193700,71037340,5320,5320,5320,5320,0
20250115,193600,71037340,5320,5320,5320,5320,0
20250115,193500,71037340,5320,5320,5320,5320,0
20250115,193400,71037340,5320,5320,5320,5320,0
20250115,193300,71037340,5320,5320,5320,5320,0
20250115,193200,71037340,5320,5320,5320,5320,0
20250115,193100,71037340,5320,5320,5320,5320,0
20250115,193000,71037340,5320,5320,5320,5320,0
20250115,192900,71037340,5320,5320,5320,5320,0
20250115,192800,71037340,5320,5320,5320,5320,0
20250115,192700,71037340,5320,5320,5320,5320,0
20250115,192600,71037340,5320,5320,5320,5320,0
20250115,192500,71037340,5320,5320,5320,5320,0
20250115,192400,71037340,5320,5320,5320,5320,0
20250115,192300,71037340,5320,5320,5320,5320,0
20250115,192200,71037340,5320,5320,5320,5320,0
20250115,192100,71037340,5320,5320,5320,5320,0
20250115,192000,71037340,5320,5320,5320,5320,0
20250115,191900,71037340,5320,5320,5320,5320,0
20250115,191800,71037340,5320,5320,5320,5320,0
20250115,191700,71037340,5320,5320,5320,5320,0
20250115,191600,71037340,5320,5320,5320,5320,0
20250115,191500,71037340,5320,5320,5320,5320,0
20250115,191400,71037340,5320,5320,5320,5320,0
20250115,191300,71037340,5320,5320,5320,5320,0
20250115,191200,71037340,5320,5320,5320,5320,756
20250115,191100,71037340,5320,5320,5320,5320,0
20250115,191000,71037340,5320,5320,5320,5320,0
20250115,190900,71037340,5320,5320,5320,5320,0
20250115,190800,71037340,5320,5320,5320,5320,0
20250115,190700,71037340,5320,5320,5320,5320,0
20250115,190600,71037340,5320,5320,5320,5320,0
20250115,190500,71037340,5320,5320,5320,5320,0
20250115,190400,71037340,5320,5320,5320,5320,0
20250115,190300,71037340,5320,5320,5320,5320,0
20250115,190200,71037340,5320,5320,5320,5320,0
20250115,190100,71037340,5320,5320,5320,5320,0
20250115,190000,71037340,5320,5320,5320,5320,0
20250115,185900,71037340,5320,5320,5320,5320,0
20250115,185800,71037340,5320,5320,5320,5320,0
20250115,185700,71037340,5320,5320,5320,5320,0
20250115,185600,71037340,5320,5320,5320,5320,0
20250115,185500,71037340,5320,5320,5320,5320,0
20250115,185400,71037340,5320,5320,5320,5320,0
20250115,185300,71037340,5320,5320,5320,5320,0
20250115,185200,71037340,5320,5320,5320,5320,0
20250115,185100,71037340,5320,5320,5320,5320,0
20250115,185000,71037340,5320,5320,5320,5320,0
20250115,184900,71037340,5320,5320,5320,5320,0
20250115,184800,71037340,5320,5320,5320,5320,0
20250115,184700,71037340,5320,5320,5320,5320,0
20250115,184600,71037340,5320,5320,5320,5320,0
20250115,184500,71037340,5320,5320,5320,5320,0
20250115,184400,71037340,5320,5320,5320,5320,0
20250115,184300,71037340,5320,5320,5320,5320,0
20250115,184200,71037340,5320,5320,5320,5320,756
20250115,184100,71037340,5320,5320,5320,5320,0
20250115,184000,71037340,5320,5320,5320,5320,0
20250115,183900,71037340,5320,5320,5320,5320,0
20250115,183800,71037340,5320,5320,5320,5320,0
20250115,183700,71037340,5320,5320,5320,5320,0
20250115,183600,71037340,5320,5320,5320,5320,0
20250115,183500,71037340,5320,5320,5320,5320,0
20250115,183400,71037340,5320,5320,5320,5320,0
20250115,183300,71037340,5320,5320,5320,5320,0
20250115,183200,71037340,5320,5320,5320,5320,0
20250115,183100,71037340,5320,5320,5320,5320,0
20250115,183000,71037340,5320,5320,5320,5320,0
20250115,182900,71037340,5320,5320,5320,5320,0
20250115,182800,71037340,5320,5320,5320,5320,0
20250115,182700,71037340,5320,5320,5320,5320,0
20250115,182600,71037340,5320,5320,5320,5320,0
20250115,182500,71037340,5320,5320,5320,5320,0
20250115,182400,71037340,5320,5320,5320,5320,0
20250115,182300,71037340,5320,5320,5320,5320,0
20250115,182200,71037340,5320,5320,5320,5320,0
20250115,182100,71037340,5320,5320,5320,5320,0
20250115,182000,71037340,5320,5320,5320,5320,0
20250115,181900,71037340,5320,5320,5320,5320,0
20250115,181800,71037340,5320,5320,5320,5320,0
20250115,181700,71037340,5320,5320,5320,5320,0
20250115,181600,71037340,5320,5320,5320,5320,0
20250115,181500,71037340,5320,5320,5320,5320,0
20250115,181400,71037340,5320,5320,5320,5320,0
20250115,181300,71037340,5320,5320,5320,5320,0
20250115,181200,71037340,5320,5320,5320,5320,756
20250115,181100,71037340,5320,5320,5320,5320,0
20250115,181000,71037340,5320,5320,5320,5320,0
20250115,180900,71037340,5320,5320,5320,5320,0
20250115,180800,71037340,5320,5320,5320,5320,0
20250115,180700,71037340,5320,5320,5320,5320,0
20250115,180600,71037340,5320,5320,5320,5320,0
20250115,180500,71037340,5320,5320,5320,5320,0
20250115,180400,71037340,5320,5320,5320,5320,0
20250115,180300,71037340,5320,5320,5320,5320,0
20250115,180200,71037340,5320,5320,5320,5320,0
20250115,180100,71037340,5320,5320,5320,5320,0
20250115,180000,71037340,5320,5320,5320,5320,0
20250115,175900,71037340,5320,5320,5320,5320,0
20250115,175800,71037340,5320,5320,5320,5320,0
20250115,175700,71037340,5320,5320,5320,5320,0
20250115,175600,71037340,5320,5320,5320,5320,0
20250115,175500,71037340,5320,5320,5320,5320,0
20250115,175400,71037340,5320,5320,5320,5320,0
20250115,175300,71037340,5320,5320,5320,5320,0
20250115,175200,71037340,5320,5320,5320,5320,0
20250115,175100,71037340,5320,5320,5320,5320,0
20250115,175000,71037340,5320,5320,5320,5320,0
20250115,174900,71037340,5320,5320,5320,5320,0
20250115,174800,71037340,5320,5320,5320,5320,0
20250115,174700,71037340,5320,5320,5320,5320,0
20250115,174600,71037340,5320,5320,5320,5320,0
20250115,174500,71037340,5320,5320,5320,5320,0
20250115,174400,71037340,5320,5320,5320,5320,0
20250115,174300,71037340,5320,5320,5320,5320,0
20250115,174200,71037340,5320,5320,5320,5320,756
20250115,174100,71037340,5320,5320,5320,5320,0
20250115,174000,71037340,5320,5320,5320,5320,0
20250115,173900,71037340,5320,5320,5320,5320,0
20250115,173800,71037340,5320,5320,5320,5320,0
20250115,173700,71037340,5320,5320,5320,5320,0
20250115,173600,71037340,5320,5320,5320,5320,0
20250115,173500,71037340,5320,5320,5320,5320,0
20250115,173400,71037340,5320,5320,5320,5320,0
20250115,173300,71037340,5320,5320,5320,5320,0
20250115,173200,71037340,5320,5320,5320,5320,0
20250115,173100,71037340,5320,5320,5320,5320,0
20250115,173000,71037340,5320,5320,5320,5320,0
20250115,172900,71037340,5320,5320,5320,5320,0
20250115,172800,71037340,5320,5320,5320,5320,0
20250115,172700,71037340,5320,5320,5320,5320,0
20250115,172600,71037340,5320,5320,5320,5320,0
20250115,172500,71037340,5320,5320,5320,5320,0
20250115,172400,71037340,5320,5320,5320,5320,0
20250115,172300,71037340,5320,5320,5320,5320,0
20250115,172200,71037340,5320,5320,5320,5320,0
20250115,172100,71037340,5320,5320,5320,5320,0
20250115,172000,71037340,5320,5320,5320,5320,0
20250115,171900,71037340,5320,5320,5320,5320,0
20250115,171800,71037340,5320,5320,5320,5320,0
20250115,171700,71037340,5320,5320,5320,5320,0
20250115,171600,71037340,5320,5320,5320,5320,0
20250115,171500,71037340,5320,5320,5320,5320,0
20250115,171400,71037340,5320,5320,5320,5320,0
20250115,171300,71037340,5320,5320,5320,5320,0
20250115,171200,71037340,5320,5320,5320,5320,756
20250115,171100,71037340,5320,5320,5320,5320,0
20250115,171000,71037340,5320,5320,5320,5320,0
20250115,170900,71037340,5320,5320,5320,5320,0
20250115,170800,71037340,5320,5320,5320,5320,0
20250115,170700,71037340,5320,5320,5320,5320,0
20250115,170600,71037340,5320,5320,5320,5320,0
20250115,170500,71037340,5320,5320,5320,5320,0
20250115,170400,71037340,5320,5320,5320,5320,0
20250115,170300,71037340,5320,5320,5320,5320,0
20250115,170200,71037340,5320,5320,5320,5320,0
20250115,170100,71037340,5320,5320,5320,5320,0
20250115,170000,71037340,5320,5320,5320,5320,0
20250115,165900,71037340,5320,5320,5320,5320,0
20250115,165800,71037340,5320,5320,5320,5320,0
20250115,165700,71037340,5320,5320,5320,5320,0
20250115,165600,71037340,5320,5320,5320,5320,0
20250115,165500,71037340,5320,5320,5320,5320,0
20250115,165400,71037340,5320,5320,5320,5320,0
20250115,165300,71037340,5320,5320,5320,5320,0
20250115,165200,71037340,5320,5320,5320,5320,0
20250115,165100,71037340,5320,5320,5320,5320,0
20250115,165000,71037340,5320,5320,5320,5320,0
20250115,164900,71037340,5320,5320,5320,5320,0
20250115,164800,71037340,5320,5320,5320,5320,0
20250115,164700,71037340,5320,5320,5320,5320,0
20250115,164600,71037340,5320,5320,5320,5320,0
20250115,164500,71037340,5320,5320,5320,5320,0
20250115,164400,71037340,5320,5320,5320,5320,0
20250115,164300,71037340,5320,5320,5320,5320,0
20250115,164200,71037340,5320,5320,5320,5320,756
20250115,164100,71037340,5320,5320,5320,5320,0
20250115,164000,71037340,5320,5320,5320,5320,0
20250115,163900,71037340,5320,5320,5320,5320,0
20250115,163800,71037340,5320,5320,5320,5320,0
20250115,163700,71037340,5320,5320,5320,5320,0
20250115,163600,71037340,5320,5320,5320,5320,0
20250115,163500,71037340,5320,5320,5320,5320,0
20250115,163400,71037340,5320,5320,5320,5320,0
20250115,163300,71037340,5320,5320,5320,5320,0
20250115,163200,71037340,5320,5320,5320,5320,0
20250115,163100,71037340,5320,5320,5320,5320,0
20250115,163000,71037340,5320,5320,5320,5320,0
20250115,162900,71037340,5320,5320,5320,5320,0
20250115,162800,71037340,5320,5320,5320,5320,0
20250115,162700,71037340,5320,5320,5320,5320,0
20250115,162600,71037340,5320,5320,5320,5320,0
20250115,162500,71037340,5320,5320,5320,5320,0
20250115,162400,71037340,5320,5320,5320,5320,0
20250115,162300,71037340,5320,5320,5320,5320,0
20250115,162200,71037340,5320,5320,5320,5320,0
20250115,162100,71037340,5320,5320,5320,5320,0
20250115,162000,71037340,5320,5320,5320,5320,0
20250115,161900,71037340,5320,5320,5320,5320,0
20250115,161800,71037340,5320,5320,5320,5320,0
20250115,161700,71037340,5320,5320,5320,5320,0
20250115,161600,71037340,5320,5320,5320,5320,0
20250115,161500,71037340,5320,5320,5320,5320,0
20250115,161400,71037340,5320,5320,5320,5320,0
20250115,161300,71037340,5320,5320,5320,5320,0
20250115,161200,71037340,5320,5320,5320,5320,756
20250115,161100,71037340,5320,5320,5320,5320,0
20250115,161000,71037340,5320,5320,5320,5320,0
20250115,160900,71037340,5320,5320,5320,5320,0
20250115,160800,71037340,5320,5320,5320,5320,0
20250115,160700,71037340,5320,5320,5320,5320,0
20250115,160600,71037340,5320,5320,5320,5320,0
20250115,160500,71037340,5320,5320,5320,5320,0
20250115,160400,71037340,5320,5320,5320,5320,0
20250115,160300,71037340,5320,5320,5320,5320,0
20250115,160200,71037340,5320,5320,5320,5320,0
20250115,160100,71037340,5320,5320,5320,5320,0
20250115,160000,71037340,5320,5320,5320,5320,0
20250115,155900,71037340,5320,5320,5320,5320,0
20250115,155800,71037340,5320,5320,5320,5320,0
20250115,155700,71037340,5320,5320,5320,5320,0
20250115,155600,71037340,5320,5320,5320,5320,0
20250115,155500,71037340,5320,5320,5320,5320,0
20250115,155400,71037340,5320,5320,5320,5320,0
20250115,155300,71037340,5320,5320,5320,5320,0
20250115,155200,71037340,5320,5320,5320,5320,0
20250115,155100,71037340,5320,5320,5320,5320,0
20250115,155000,71037340,5320,5320,5320,5320,0
20250115,154900,71037340,5320,5320,5320,5320,0
20250115,154800,71037340,5320,5320,5320,5320,0
20250115,154700,71037340,5320,5320,5320,5320,0
20250115,154600,71037340,5320,5320,5320,5320,0
20250115,154500,71037340,5320,5320,5320,5320,0
20250115,154400,71037340,5320,5320,5320,5320,0
20250115,154300,71037340,5320,5320,5320,5320,0
20250115,154200,71037340,5320,5320,5320,5320,756
20250115,154100,71037340,5320,5320,5320,5320,0
20250115,154000,71037340,5320,5320,5320,5320,0
20250115,153900,71037340,5320,5320,5320,5320,0
20250115,153800,71037340,5320,5320,5320,5320,0
20250115,153700,71037340,5320,5320,5320,5320,0
20250115,153600,71037340,5320,5320,5320,5320,0
20250115,153500,71037340,5320,5320,5320,5320,0
20250115,153400,71037340,5320,5320,5320,5320,0
20250115,153300,71037340,5320,5320,5320,5320,0
20250115,153200,71037340,5320,5320,5320,5320,0
20250115,153100,71037340,5320,5320,5320,5320,0
20250115,153000,71037340,5320,5320,5320,5320,756
20250115,152900,67015420,5320,5320,5320,5320,0
20250115,152800,67015420,5320,5320,5320,5320,0
20250115,152700,67015420,5320,5320,5320,5320,0
20250115,152600,67015420,5320,5320,5320,5320,0
20250115,152500,67015420,5320,5320,5320,5320,0
20250115,152400,67015420,5320,5320,5320,5320,0
20250115,152300,67015420,5320,5320,5320,5320,0
20250115,152200,67015420,5320,5320,5320,5320,0
20250115,152100,67015420,5320,5320,5320,5320,0
20250115,152000,67015420,5320,5320,5320,5320,0
20250115,151900,67015420,5320,5320,5320,5320,18
20250115,151800,66919660,5300,5300,5300,5300,0
20250115,151700,66919660,5300,5320,5320,5300,156
20250115,151600,66091740,5320,5320,5320,5320,0
20250115,151500,66091740,5320,5320,5320,5320,1
20250115,151400,66086420,5320,5320,5320,5320,0
20250115,151300,66086420,5320,5320,5320,5320,1
20250115,151200,66081100,5300,5300,5300,5300,143
20250115,151100,65323200,5320,5320,5320,5320,0
20250115,151000,65323200,5320,5320,5320,5320,50
20250115,150900,65057200,5300,5300,5300,5300,0
20250115,150800,65057200,5300,5300,5300,5300,0
20250115,150700,65057200,5300,5300,5300,5300,0
20250115,150600,65057200,5300,5300,5300,5300,0
20250115,150500,65057200,5300,5300,5300,5300,0
20250115,150400,65057200,5300,5300,5300,5300,0
20250115,150300,65057200,5300,5300,5300,5300,0
20250115,150200,65057200,5300,5300,5300,5300,0
20250115,150100,65057200,5300,5300,5300,5300,0
20250115,150000,65057200,5300,5300,5300,5300,0
20250115,145900,65057200,5300,5300,5300,5300,0
20250115,145800,65057200,5300,5300,5300,5300,100
20250115,145700,64527200,5310,5310,5310,5310,0
20250115,145600,64527200,5310,5310,5310,5310,0
20250115,145500,64527200,5310,5310,5310,5310,0
20250115,145400,64527200,5310,5310,5310,5310,0
20250115,145300,64527200,5310,5310,5310,5310,0
20250115,145200,64527200,5310,5310,5310,5310,0
20250115,145100,64527200,5310,5310,5310,5310,0
20250115,145000,64527200,5310,5310,5310,5310,0
20250115,144900,64527200,5310,5310,5310,5310,0
20250115,144800,64527200,5310,5310,5310,5310,188
20250115,144700,63528920,5340,5340,5340,5340,0
20250115,144600,63528920,5340,5340,5340,5340,1
20250115,144500,63523580,5310,5310,5310,5310,1
20250115,144400,63518270,5310,5310,5310,5310,0
20250115,144300,63518270,5310,5330,5330,5310,107
20250115,144200,62949460,5330,5330,5330,5330,0
20250115,144100,62949460,5330,5330,5330,5330,0
20250115,144000,62949460,5330,5330,5330,5330,0
20250115,143900,62949460,5330,5330,5330,5330,44
20250115,143800,62714940,5340,5340,5340,5340,0
20250115,143700,62714940,5340,5340,5340,5340,0
20250115,143600,62714940,5340,5340,5340,5340,0
20250115,143500,62714940,5340,5340,5340,5340,0
20250115,143400,62714940,5340,5340,5340,5340,0
20250115,143300,62714940,5340,5340,5340,5340,0
20250115,143200,62714940,5340,5340,5340,5340,0
20250115,143100,62714940,5340,5340,5340,5340,0
20250115,143000,62714940,5340,5340,5340,5340,0
20250115,142900,62714940,5340,5340,5340,5340,0
20250115,142800,62714940,5340,5340,5340,5340,0
20250115,142700,62714940,5340,5340,5340,5340,0
20250115,142600,62714940,5340,5340,5340,5340,0
20250115,142500,62714940,5340,5340,5340,5340,0
20250115,142400,62714940,5340,5340,5340,5340,0
20250115,142300,62714940,5340,5340,5340,5340,0
20250115,142200,62714940,5340,5340,5340,5340,0
20250115,142100,62714940,5340,5340,5340,5340,0
20250115,142000,62714940,5340,5340,5340,5340,0
20250115,141900,62714940,5340,5340,5340,5340,0
20250115,141800,62714940,5340,5340,5340,5340,0
20250115,141700,62714940,5340,5340,5340,5340,0
20250115,141600,62714940,5340,5340,5340,5340,0
20250115,141500,62714940,5340,5340,5340,5340,0
20250115,141400,62714940,5340,5340,5340,5340,0
20250115,141300,62714940,5340,5340,5340,5340,0
20250115,141200,62714940,5340,5340,5340,5340,171
20250115,141100,61801800,5340,5340,5340,5340,0
20250115,141000,61801800,5340,5340,5340,5340,0
20250115,140900,61801800,5340,5340,5340,5340,0
20250115,140800,61801800,5340,5340,5340,5340,0
20250115,140700,61801800,5340,5340,5340,5340,199
20250115,140600,60739140,5350,5350,5350,5350,0
20250115,140500,60739140,5350,5350,5350,5350,0
20250115,140400,60739140,5350,5350,5350,5350,0
20250115,140300,60739140,5350,5350,5350,5350,0
20250115,140200,60739140,5350,5350,5350,5350,0
20250115,140100,60739140,5350,5350,5350,5350,0
20250115,140000,60739140,5350,5350,5350,5350,165
20250115,135900,59856390,5350,5350,5350,5350,0
20250115,135800,59856390,5350,5350,5350,5350,0
20250115,135700,59856390,5350,5350,5350,5350,0
20250115,135600,59856390,5350,5350,5350,5350,0
20250115,135500,59856390,5350,5350,5350,5350,0
20250115,135400,59856390,5350,5350,5350,5350,1
20250115,135300,59851040,5350,5350,5350,5350,0
20250115,135200,59851040,5350,5350,5350,5350,0
20250115,135100,59851040,5350,5350,5350,5350,22
20250115,135000,59733340,5360,5360,5360,5360,0
20250115,134900,59733340,5360,5360,5360,5360,0
20250115,134800,59733340,5360,5360,5360,5360,0
20250115,134700,59733340,5360,5360,5360,5360,0
20250115,134600,59733340,5360,5360,5360,5360,0
20250115,134500,59733340,5360,5360,5360,5360,0
20250115,134400,59733340,5360,5360,5360,5360,0
20250115,134300,59733340,5360,5350,5360,5350,186
20250115,134200,58737770,5350,5350,5350,5350,0
20250115,134100,58737770,5350,5350,5350,5350,0
20250115,134000,58737770,5350,5350,5350,5350,0
20250115,133900,58737770,5350,5350,5350,5350,0
20250115,133800,58737770,5350,5350,5350,5350,186
20250115,133700,57742670,5350,5350,5350,5350,0
20250115,133600,57742670,5350,5350,5350,5350,0
20250115,133500,57742670,5350,5350,5350,5350,0
20250115,133400,57742670,5350,5350,5350,5350,0
20250115,133300,57742670,5350,5350,5350,5350,0
20250115,133200,57742670,5350,5350,5350,5350,0
20250115,133100,57742670,5350,5350,5350,5350,0
20250115,133000,57742670,5350,5350,5350,5350,0
20250115,132900,57742670,5350,5350,5350,5350,0
20250115,132800,57742670,5350,5350,5350,5350,0
20250115,132700,57742670,5350,5350,5350,5350,51
20250115,132600,57469820,5360,5360,5360,5360,0
20250115,132500,57469820,5360,5360,5360,5360,0
20250115,132400,57469820,5360,5360,5360,5360,1
20250115,132300,57464460,5350,5350,5350,5350,16
20250115,132200,57378860,5360,5360,5360,5360,0
20250115,132100,57378860,5360,5360,5360,5360,0
20250115,132000,57378860,5360,5360,5360,5360,0
20250115,131900,57378860,5360,5360,5360,5360,2
20250115,131800,57368140,5360,5360,5360,5360,0
20250115,131700,57368140,5360,5360,5360,5360,0
20250115,131600,57368140,5360,5360,5360,5360,0
20250115,131500,57368140,5360,5360,5360,5360,0
20250115,131400,57368140,5360,5360,5360,5360,0
20250115,131300,57368140,5360,5360,5360,5360,0
20250115,131200,57368140,5360,5360,5360,5360,0
20250115,131100,57368140,5360,5360,5360,5360,0
20250115,131000,57368140,5360,5360,5360,5360,0
20250115,130900,57368140,5360,5360,5360,5360,0
20250115,130800,57368140,5360,5360,5360,5360,0
20250115,130700,57368140,5360,5360,5360,5360,0
20250115,130600,57368140,5360,5360,5360,5360,0
20250115,130500,57368140,5360,5360,5360,5360,1
20250115,130400,57362780,5350,5350,5350,5350,0
20250115,130300,57362780,5350,5350,5350,5350,0
20250115,130200,57362780,5350,5350,5350,5350,0
20250115,130100,57362780,5350,5350,5350,5350,113
20250115,130000,56758230,5350,5350,5350,5350,0
20250115,125900,56758230,5350,5350,5350,5350,2
20250115,125800,56747530,5350,5350,5350,5350,20
20250115,125700,56640530,5350,5350,5350,5350,0
20250115,125600,56640530,5350,5350,5350,5350,0
20250115,125500,56640530,5350,5350,5350,5350,0
20250115,125400,56640530,5350,5350,5350,5350,0
20250115,125300,56640530,5350,5350,5350,5350,0
20250115,125200,56640530,5350,5350,5350,5350,0
20250115,125100,56640530,5350,5350,5350,5350,0
20250115,125000,56640530,5350,5350,5350,5350,200
20250115,124900,55570530,5350,5350,5350,5350,0
20250115,124800,55570530,5350,5350,5350,5350,0
20250115,124700,55570530,5350,5350,5350,5350,0
20250115,124600,55570530,5350,5350,5350,5350,0
20250115,124500,55570530,5350,5350,5350,5350,0
20250115,124400,55570530,5350,5350,5350,5350,0
20250115,124300,55570530,5350,5350,5350,5350,0
20250115,124200,55570530,5350,5350,5350,5350,0
20250115,124100,55570530,5350,5350,5350,5350,0
20250115,124000,55570530,5350,5350,5350,5350,1
20250115,123900,55565180,5350,5350,5350,5350,0
20250115,123800,55565180,5350,5350,5350,5350,306
20250115,123700,53928080,5360,5360,5360,5360,219
20250115,123600,52754240,5360,5360,5360,5360,20
20250115,123500,52647040,5350,5350,5350,5350,1
20250115,123400,52641690,5350,5350,5350,5350,0
20250115,123300,52641690,5350,5350,5350,5350,0
20250115,123200,52641690,5350,5350,5350,5350,363
20250115,123100,50699640,5360,5360,5360,5360,49
20250115,123000,50437000,5360,5360,5360,5360,4
20250115,122900,50415560,5370,5370,5370,5370,1
20250115,122800,50410190,5380,5380,5380,5380,0
20250115,122700,50410190,5380,5380,5380,5380,0
20250115,122600,50410190,5380,5380,5380,5380,0
20250115,122500,50410190,5380,5380,5380,5380,0
20250115,122400,50410190,5380,5380,5380,5380,0
20250115,122300,50410190,5380,5380,5380,5380,6
20250115,122200,50377910,5380,5360,5380,5350,1531
20250115,122100,42184030,5380,5370,5380,5370,269
20250115,122000,40738950,5370,5370,5370,5370,404
20250115,121900,38569470,5370,5370,5370,5370,54
20250115,121800,38279490,5360,5360,5360,5360,0
20250115,121700,38279490,5360,5360,5360,5360,190
20250115,121600,37261090,5360,5360,5360,5360,0
20250115,121500,37261090,5360,5350,5360,5350,537
20250115,121400,34387770,5350,5350,5350,5350,0
20250115,121300,34387770,5350,5350,5350,5350,0
20250115,121200,34387770,5350,5350,5350,5350,0
20250115,121100,34387770,5350,5350,5350,5350,0
20250115,121000,34387770,5350,5350,5350,5350,0
20250115,120900,34387770,5350,5350,5350,5350,0
20250115,120800,34387770,5350,5350,5350,5350,1
20250115,120700,34382420,5350,5350,5350,5350,0
20250115,120600,34382420,5350,5350,5350,5350,100
20250115,120500,33847420,5350,5350,5350,5350,0
20250115,120400,33847420,5350,5340,5350,5340,930
20250115,120300,28871950,5340,5340,5340,5340,199
20250115,120200,27809290,5340,5340,5340,5340,0
20250115,120100,27809290,5340,5340,5340,5340,0
20250115,120000,27809290,5340,5340,5340,5340,0
20250115,115900,27809290,5340,5340,5340,5340,0
20250115,115800,27809290,5340,5340,5340,5340,0
20250115,115700,27809290,5340,5340,5340,5340,0
20250115,115600,27809290,5340,5340,5340,5340,0
20250115,115500,27809290,5340,5340,5340,5340,0
20250115,115400,27809290,5340,5340,5340,5340,0
20250115,115300,27809290,5340,5340,5340,5340,1
20250115,115200,27803950,5340,5340,5340,5340,0
20250115,115100,27803950,5340,5340,5340,5340,0
20250115,115000,27803950,5340,5340,5340,5340,0
20250115,114900,27803950,5340,5340,5340,5340,0
20250115,114800,27803950,5340,5340,5340,5340,1
20250115,114700,27798610,5330,5330,5330,5330,0
20250115,114600,27798610,5330,5330,5330,5330,3
20250115,114500,27782620,5340,5340,5340,5340,0
20250115,114400,27782620,5340,5340,5340,5340,0
20250115,114300,27782620,5340,5340,5340,5340,0
20250115,114200,27782620,5340,5340,5340,5340,0
20250115,114100,27782620,5340,5340,5340,5340,0
20250115,114000,27782620,5340,5340,5340,5340,2
20250115,113900,27771940,5330,5330,5330,5330,0
20250115,113800,27771940,5330,5330,5330,5330,0
20250115,113700,27771940,5330,5330,5330,5330,0
20250115,113600,27771940,5330,5330,5330,5330,0
20250115,113500,27771940,5330,5330,5330,5330,0
20250115,113400,27771940,5330,5330,5330,5330,22
20250115,113300,27654680,5340,5340,5340,5340,0
20250115,113200,27654680,5340,5340,5340,5340,0
20250115,113100,27654680,5340,5340,5340,5340,0
20250115,113000,27654680,5340,5340,5340,5340,1
20250115,112900,27649340,5310,5310,5310,5310,0
20250115,112800,27649340,5310,5310,5310,5310,0
20250115,112700,27649340,5310,5310,5310,5310,0
20250115,112600,27649340,5310,5310,5310,5310,0
20250115,112500,27649340,5310,5310,5310,5310,0
20250115,112400,27649340,5310,5310,5310,5310,0
20250115,112300,27649340,5310,5310,5310,5310,0
20250115,112200,27649340,5310,5310,5310,5310,50
20250115,112100,27383840,5310,5310,5310,5310,0
20250115,112000,27383840,5310,5340,5340,5310,12
20250115,111900,27320060,5320,5320,5320,5320,0
20250115,111800,27320060,5320,5320,5320,5320,0
20250115,111700,27320060,5320,5320,5320,5320,0
20250115,111600,27320060,5320,5320,5320,5320,0
20250115,111500,27320060,5320,5320,5320,5320,200
20250115,111400,26256060,5340,5340,5340,5340,0
20250115,111300,26256060,5340,5340,5340,5340,0
20250115,111200,26256060,5340,5340,5340,5340,0
20250115,111100,26256060,5340,5340,5340,5340,0
20250115,111000,26256060,5340,5340,5340,5340,0
20250115,110900,26256060,5340,5340,5340,5340,0
20250115,110800,26256060,5340,5340,5340,5340,0
20250115,110700,26256060,5340,5340,5340,5340,0
20250115,110600,26256060,5340,5340,5340,5340,0
20250115,110500,26256060,5340,5340,5340,5340,0
20250115,110400,26256060,5340,5340,5340,5340,0
20250115,110300,26256060,5340,5340,5340,5340,0
20250115,110200,26256060,5340,5340,5340,5340,0
20250115,110100,26256060,5340,5340,5340,5340,0
20250115,110000,26256060,5340,5340,5340,5340,3
20250115,105900,26240040,5330,5330,5330,5330,0
20250115,105800,26240040,5330,5330,5330,5330,0
20250115,105700,26240040,5330,5330,5330,5330,0
20250115,105600,26240040,5330,5330,5330,5330,38
20250115,105500,26037500,5310,5310,5310,5310,100
20250115,105400,25506500,5340,5340,5340,5340,0
20250115,105300,25506500,5340,5340,5340,5340,0
20250115,105200,25506500,5340,5340,5340,5340,0
20250115,105100,25506500,5340,5340,5340,5340,0
20250115,105000,25506500,5340,5340,5340,5340,1047
20250115,104900,19915520,5340,5340,5340,5340,0
20250115,104800,19915520,5340,5340,5340,5340,50
20250115,104700,19648520,5340,5340,5340,5340,0
20250115,104600,19648520,5340,5340,5340,5340,0
20250115,104500,19648520,5340,5340,5340,5340,0
20250115,104400,19648520,5340,5340,5340,5340,0
20250115,104300,19648520,5340,5340,5340,5340,0
20250115,104200,19648520,5340,5340,5340,5340,0
20250115,104100,19648520,5340,5340,5340,5340,0
20250115,104000,19648520,5340,5340,5340,5340,3
20250115,103900,19632500,5340,5340,5340,5340,0
20250115,103800,19632500,5340,5340,5340,5340,1
20250115,103700,19627160,5310,5310,5310,5310,0
20250115,103600,19627160,5310,5310,5310,5310,279
20250115,103500,18145670,5340,5340,5340,5340,0
20250115,103400,18145670,5340,5340,5340,5340,0
20250115,103300,18145670,5340,5340,5340,5340,0
20250115,103200,18145670,5340,5340,5340,5340,0
20250115,103100,18145670,5340,5340,5340,5340,0
20250115,103000,18145670,5340,5340,5340,5340,0
20250115,102900,18145670,5340,5340,5340,5340,0
20250115,102800,18145670,5340,5340,5340,5340,10
20250115,102700,18092270,5340,5340,5340,5340,0
20250115,102600,18092270,5340,5340,5340,5340,0
20250115,102500,18092270,5340,5340,5340,5340,0
20250115,102400,18092270,5340,5340,5340,5340,1
20250115,102300,18086930,5340,5340,5340,5340,0
20250115,102200,18086930,5340,5340,5340,5340,0
20250115,102100,18086930,5340,5340,5340,5340,0
20250115,102000,18086930,5340,5340,5340,5340,3
20250115,101900,18070910,5300,5300,5300,5300,0
20250115,101800,18070910,5300,5320,5320,5300,405
20250115,101700,15923170,5330,5330,5330,5330,3
20250115,101600,15907180,5320,5320,5320,5320,405
20250115,101500,13752580,5310,5310,5310,5310,0
20250115,101400,13752580,5310,5310,5310,5310,0
20250115,101300,13752580,5310,5310,5310,5310,0
20250115,101200,13752580,5310,5310,5310,5310,0
20250115,101100,13752580,5310,5310,5310,5310,0
20250115,101000,13752580,5310,5310,5310,5310,0
20250115,100900,13752580,5310,5310,5310,5310,0
20250115,100800,13752580,5310,5310,5310,5310,0
20250115,100700,13752580,5310,5310,5310,5310,0
20250115,100600,13752580,5310,5310,5310,5310,0
20250115,100500,13752580,5310,5310,5310,5310,0
20250115,100400,13752580,5310,5310,5310,5310,0
20250115,100300,13752580,5310,5310,5310,5310,0
20250115,100200,13752580,5310,5310,5310,5310,0
20250115,100100,13752580,5310,5310,5310,5310,0
20250115,100000,13752580,5310,5310,5310,5310,0
20250115,095900,13752580,5310,5310,5310,5310,114
20250115,095800,13147240,5310,5310,5310,5310,0
20250115,095700,13147240,5310,5310,5310,5310,0
20250115,095600,13147240,5310,5290,5310,5290,61
20250115,095500,12824530,5310,5310,5310,5310,0
20250115,095400,12824530,5310,5310,5310,5310,0
20250115,095300,12824530,5310,5310,5310,5310,0
20250115,095200,12824530,5310,5310,5310,5310,0
20250115,095100,12824530,5310,5310,5310,5310,0
20250115,095000,12824530,5310,5310,5310,5310,0
20250115,094900,12824530,5310,5310,5310,5310,0
20250115,094800,12824530,5310,5310,5310,5310,0
20250115,094700,12824530,5310,5310,5310,5310,0
20250115,094600,12824530,5310,5310,5310,5310,1
20250115,094500,12819220,5310,5310,5310,5310,10
20250115,094400,12766120,5310,5310,5310,5310,0
20250115,094300,12766120,5310,5310,5310,5310,0
20250115,094200,12766120,5310,5310,5310,5310,1
20250115,094100,12760810,5280,5280,5280,5280,0
20250115,094000,12760810,5280,5280,5280,5280,1
20250115,093900,12755530,5310,5310,5310,5310,0
20250115,093800,12755530,5310,5310,5310,5310,0
20250115,093700,12755530,5310,5310,5310,5310,0
20250115,093600,12755530,5310,5310,5310,5310,0
20250115,093500,12755530,5310,5310,5310,5310,0
20250115,093400,12755530,5310,5310,5310,5310,0
20250115,093300,12755530,5310,5310,5310,5310,1
20250115,093200,12750220,5280,5280,5280,5280,0
20250115,093100,12750220,5280,5300,5300,5280,182
20250115,093000,11787140,5300,5300,5300,5300,200
20250115,092900,10727140,5310,5310,5310,5310,0
20250115,092800,10727140,5310,5310,5310,5310,0
20250115,092700,10727140,5310,5310,5310,5310,0
20250115,092600,10727140,5310,5310,5310,5310,0
20250115,092500,10727140,5310,5310,5310,5310,0
20250115,092400,10727140,5310,5310,5310,5310,0
20250115,092300,10727140,5310,5310,5310,5310,0
20250115,092200,10727140,5310,5310,5310,5310,3
20250115,092100,10711210,5320,5310,5320,5310,213
20250115,092000,9580170,5310,5310,5310,5310,0
20250115,091900,9580170,5310,5310,5310,5310,0
20250115,091800,9580170,5310,5310,5310,5310,1
20250115,091700,9574860,5310,5310,5310,5310,0
20250115,091600,9574860,5310,5310,5310,5310,999
20250115,091500,4270170,5310,5310,5310,5310,0
20250115,091400,4270170,5310,5310,5310,5310,0
20250115,091300,4270170,5310,5310,5310,5310,0
20250115,091200,4270170,5310,5310,5310,5310,0
20250115,091100,4270170,5310,5310,5310,5310,0
20250115,091000,4270170,5310,5310,5310,5310,1
20250115,090900,4264860,5310,5310,5310,5310,168
20250115,090800,3372780,5310,5310,5310,5310,0
20250115,090700,3372780,5310,5310,5310,5310,0
20250115,090600,3372780,5310,5310,5310,5310,0
20250115,090500,3372780,5310,5300,5310,5300,55
20250115,090400,3080750,5300,5300,5300,5300,436
20250115,090300,769950,5310,5310,5310,5310,3
20250115,090200,754020,5310,5310,5310,5310,0
20250115,090100,754020,5310,5310,5310,5310,0
20250115,090000,754020,5310,5310,5310,5310,140