KissMeData/110790/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,201500,125385410,6170,6170,6170,6170,3082
20250115,201400,125385410,6170,6170,6170,6170,0
20250115,201300,125385410,6170,6170,6170,6170,0
20250115,201200,125385410,6170,6170,6170,6170,0
20250115,201100,125385410,6170,6170,6170,6170,0
20250115,201000,125385410,6170,6170,6170,6170,0
20250115,200900,125385410,6170,6170,6170,6170,0
20250115,200800,125385410,6170,6170,6170,6170,0
20250115,200700,125385410,6170,6170,6170,6170,0
20250115,200600,125385410,6170,6170,6170,6170,0
20250115,200500,125385410,6170,6170,6170,6170,0
20250115,200400,125385410,6170,6170,6170,6170,0
20250115,200300,125385410,6170,6170,6170,6170,0
20250115,200200,125385410,6170,6170,6170,6170,0
20250115,200100,125385410,6170,6170,6170,6170,0
20250115,200000,125385410,6170,6170,6170,6170,0
20250115,195900,125385410,6170,6170,6170,6170,0
20250115,195800,125385410,6170,6170,6170,6170,0
20250115,195700,125385410,6170,6170,6170,6170,0
20250115,195600,125385410,6170,6170,6170,6170,0
20250115,195500,125385410,6170,6170,6170,6170,0
20250115,195400,125385410,6170,6170,6170,6170,0
20250115,195300,125385410,6170,6170,6170,6170,0
20250115,195200,125385410,6170,6170,6170,6170,0
20250115,195100,125385410,6170,6170,6170,6170,0
20250115,195000,125385410,6170,6170,6170,6170,0
20250115,194900,125385410,6170,6170,6170,6170,0
20250115,194800,125385410,6170,6170,6170,6170,0
20250115,194700,125385410,6170,6170,6170,6170,0
20250115,194600,125385410,6170,6170,6170,6170,0
20250115,194500,125385410,6170,6170,6170,6170,3082
20250115,194400,125385410,6170,6170,6170,6170,0
20250115,194300,125385410,6170,6170,6170,6170,0
20250115,194200,125385410,6170,6170,6170,6170,0
20250115,194100,125385410,6170,6170,6170,6170,0
20250115,194000,125385410,6170,6170,6170,6170,0
20250115,193900,125385410,6170,6170,6170,6170,0
20250115,193800,125385410,6170,6170,6170,6170,0
20250115,193700,125385410,6170,6170,6170,6170,0
20250115,193600,125385410,6170,6170,6170,6170,0
20250115,193500,125385410,6170,6170,6170,6170,0
20250115,193400,125385410,6170,6170,6170,6170,0
20250115,193300,125385410,6170,6170,6170,6170,0
20250115,193200,125385410,6170,6170,6170,6170,0
20250115,193100,125385410,6170,6170,6170,6170,0
20250115,193000,125385410,6170,6170,6170,6170,0
20250115,192900,125385410,6170,6170,6170,6170,0
20250115,192800,125385410,6170,6170,6170,6170,0
20250115,192700,125385410,6170,6170,6170,6170,0
20250115,192600,125385410,6170,6170,6170,6170,0
20250115,192500,125385410,6170,6170,6170,6170,0
20250115,192400,125385410,6170,6170,6170,6170,0
20250115,192300,125385410,6170,6170,6170,6170,0
20250115,192200,125385410,6170,6170,6170,6170,0
20250115,192100,125385410,6170,6170,6170,6170,0
20250115,192000,125385410,6170,6170,6170,6170,0
20250115,191900,125385410,6170,6170,6170,6170,0
20250115,191800,125385410,6170,6170,6170,6170,0
20250115,191700,125385410,6170,6170,6170,6170,0
20250115,191600,125385410,6170,6170,6170,6170,0
20250115,191500,125385410,6170,6170,6170,6170,3082
20250115,191400,125385410,6170,6170,6170,6170,0
20250115,191300,125385410,6170,6170,6170,6170,0
20250115,191200,125385410,6170,6170,6170,6170,0
20250115,191100,125385410,6170,6170,6170,6170,0
20250115,191000,125385410,6170,6170,6170,6170,0
20250115,190900,125385410,6170,6170,6170,6170,0
20250115,190800,125385410,6170,6170,6170,6170,0
20250115,190700,125385410,6170,6170,6170,6170,0
20250115,190600,125385410,6170,6170,6170,6170,0
20250115,190500,125385410,6170,6170,6170,6170,0
20250115,190400,125385410,6170,6170,6170,6170,0
20250115,190300,125385410,6170,6170,6170,6170,0
20250115,190200,125385410,6170,6170,6170,6170,0
20250115,190100,125385410,6170,6170,6170,6170,0
20250115,190000,125385410,6170,6170,6170,6170,0
20250115,185900,125385410,6170,6170,6170,6170,0
20250115,185800,125385410,6170,6170,6170,6170,0
20250115,185700,125385410,6170,6170,6170,6170,0
20250115,185600,125385410,6170,6170,6170,6170,0
20250115,185500,125385410,6170,6170,6170,6170,0
20250115,185400,125385410,6170,6170,6170,6170,0
20250115,185300,125385410,6170,6170,6170,6170,0
20250115,185200,125385410,6170,6170,6170,6170,0
20250115,185100,125385410,6170,6170,6170,6170,0
20250115,185000,125385410,6170,6170,6170,6170,0
20250115,184900,125385410,6170,6170,6170,6170,0
20250115,184800,125385410,6170,6170,6170,6170,0
20250115,184700,125385410,6170,6170,6170,6170,0
20250115,184600,125385410,6170,6170,6170,6170,0
20250115,184500,125385410,6170,6170,6170,6170,3082
20250115,184400,125385410,6170,6170,6170,6170,0
20250115,184300,125385410,6170,6170,6170,6170,0
20250115,184200,125385410,6170,6170,6170,6170,0
20250115,184100,125385410,6170,6170,6170,6170,0
20250115,184000,125385410,6170,6170,6170,6170,0
20250115,183900,125385410,6170,6170,6170,6170,0
20250115,183800,125385410,6170,6170,6170,6170,0
20250115,183700,125385410,6170,6170,6170,6170,0
20250115,183600,125385410,6170,6170,6170,6170,0
20250115,183500,125385410,6170,6170,6170,6170,0
20250115,183400,125385410,6170,6170,6170,6170,0
20250115,183300,125385410,6170,6170,6170,6170,0
20250115,183200,125385410,6170,6170,6170,6170,0
20250115,183100,125385410,6170,6170,6170,6170,0
20250115,183000,125385410,6170,6170,6170,6170,0
20250115,182900,125385410,6170,6170,6170,6170,0
20250115,182800,125385410,6170,6170,6170,6170,0
20250115,182700,125385410,6170,6170,6170,6170,0
20250115,182600,125385410,6170,6170,6170,6170,0
20250115,182500,125385410,6170,6170,6170,6170,0
20250115,182400,125385410,6170,6170,6170,6170,0
20250115,182300,125385410,6170,6170,6170,6170,0
20250115,182200,125385410,6170,6170,6170,6170,0
20250115,182100,125385410,6170,6170,6170,6170,0
20250115,182000,125385410,6170,6170,6170,6170,0
20250115,181900,125385410,6170,6170,6170,6170,0
20250115,181800,125385410,6170,6170,6170,6170,0
20250115,181700,125385410,6170,6170,6170,6170,0
20250115,181600,125385410,6170,6170,6170,6170,0
20250115,181500,125385410,6170,6170,6170,6170,3082
20250115,181400,125385410,6170,6170,6170,6170,0
20250115,181300,125385410,6170,6170,6170,6170,0
20250115,181200,125385410,6170,6170,6170,6170,0
20250115,181100,125385410,6170,6170,6170,6170,0
20250115,181000,125385410,6170,6170,6170,6170,0
20250115,180900,125385410,6170,6170,6170,6170,0
20250115,180800,125385410,6170,6170,6170,6170,0
20250115,180700,125385410,6170,6170,6170,6170,0
20250115,180600,125385410,6170,6170,6170,6170,0
20250115,180500,125385410,6170,6170,6170,6170,0
20250115,180400,125385410,6170,6170,6170,6170,0
20250115,180300,125385410,6170,6170,6170,6170,0
20250115,180200,125385410,6170,6170,6170,6170,0
20250115,180100,125385410,6170,6170,6170,6170,0
20250115,180000,125385410,6170,6170,6170,6170,0
20250115,175900,125385410,6170,6170,6170,6170,0
20250115,175800,125385410,6170,6170,6170,6170,0
20250115,175700,125385410,6170,6170,6170,6170,0
20250115,175600,125385410,6170,6170,6170,6170,0
20250115,175500,125385410,6170,6170,6170,6170,0
20250115,175400,125385410,6170,6170,6170,6170,0
20250115,175300,125385410,6170,6170,6170,6170,0
20250115,175200,125385410,6170,6170,6170,6170,0
20250115,175100,125385410,6170,6170,6170,6170,0
20250115,175000,125385410,6170,6170,6170,6170,0
20250115,174900,125385410,6170,6170,6170,6170,0
20250115,174800,125385410,6170,6170,6170,6170,0
20250115,174700,125385410,6170,6170,6170,6170,0
20250115,174600,125385410,6170,6170,6170,6170,0
20250115,174500,125385410,6170,6170,6170,6170,3082
20250115,174400,125385410,6170,6170,6170,6170,0
20250115,174300,125385410,6170,6170,6170,6170,0
20250115,174200,125385410,6170,6170,6170,6170,0
20250115,174100,125385410,6170,6170,6170,6170,0
20250115,174000,125385410,6170,6170,6170,6170,0
20250115,173900,125385410,6170,6170,6170,6170,0
20250115,173800,125385410,6170,6170,6170,6170,0
20250115,173700,125385410,6170,6170,6170,6170,0
20250115,173600,125385410,6170,6170,6170,6170,0
20250115,173500,125385410,6170,6170,6170,6170,0
20250115,173400,125385410,6170,6170,6170,6170,0
20250115,173300,125385410,6170,6170,6170,6170,0
20250115,173200,125385410,6170,6170,6170,6170,0
20250115,173100,125385410,6170,6170,6170,6170,0
20250115,173000,125385410,6170,6170,6170,6170,0
20250115,172900,125385410,6170,6170,6170,6170,0
20250115,172800,125385410,6170,6170,6170,6170,0
20250115,172700,125385410,6170,6170,6170,6170,0
20250115,172600,125385410,6170,6170,6170,6170,0
20250115,172500,125385410,6170,6170,6170,6170,0
20250115,172400,125385410,6170,6170,6170,6170,0
20250115,172300,125385410,6170,6170,6170,6170,0
20250115,172200,125385410,6170,6170,6170,6170,0
20250115,172100,125385410,6170,6170,6170,6170,0
20250115,172000,125385410,6170,6170,6170,6170,0
20250115,171900,125385410,6170,6170,6170,6170,0
20250115,171800,125385410,6170,6170,6170,6170,0
20250115,171700,125385410,6170,6170,6170,6170,0
20250115,171600,125385410,6170,6170,6170,6170,0
20250115,171500,125385410,6170,6170,6170,6170,3082
20250115,171400,125385410,6170,6170,6170,6170,0
20250115,171300,125385410,6170,6170,6170,6170,0
20250115,171200,125385410,6170,6170,6170,6170,0
20250115,171100,125385410,6170,6170,6170,6170,0
20250115,171000,125385410,6170,6170,6170,6170,0
20250115,170900,125385410,6170,6170,6170,6170,0
20250115,170800,125385410,6170,6170,6170,6170,0
20250115,170700,125385410,6170,6170,6170,6170,0
20250115,170600,125385410,6170,6170,6170,6170,0
20250115,170500,125385410,6170,6170,6170,6170,0
20250115,170400,125385410,6170,6170,6170,6170,0
20250115,170300,125385410,6170,6170,6170,6170,0
20250115,170200,125385410,6170,6170,6170,6170,0
20250115,170100,125385410,6170,6170,6170,6170,0
20250115,170000,125385410,6170,6170,6170,6170,0
20250115,165900,125385410,6170,6170,6170,6170,0
20250115,165800,125385410,6170,6170,6170,6170,0
20250115,165700,125385410,6170,6170,6170,6170,0
20250115,165600,125385410,6170,6170,6170,6170,0
20250115,165500,125385410,6170,6170,6170,6170,0
20250115,165400,125385410,6170,6170,6170,6170,0
20250115,165300,125385410,6170,6170,6170,6170,0
20250115,165200,125385410,6170,6170,6170,6170,0
20250115,165100,125385410,6170,6170,6170,6170,0
20250115,165000,125385410,6170,6170,6170,6170,0
20250115,164900,125385410,6170,6170,6170,6170,0
20250115,164800,125385410,6170,6170,6170,6170,0
20250115,164700,125385410,6170,6170,6170,6170,0
20250115,164600,125385410,6170,6170,6170,6170,0
20250115,164500,125385410,6170,6170,6170,6170,3082
20250115,164400,125385410,6170,6170,6170,6170,0
20250115,164300,125385410,6170,6170,6170,6170,0
20250115,164200,125385410,6170,6170,6170,6170,0
20250115,164100,125385410,6170,6170,6170,6170,0
20250115,164000,125385410,6170,6170,6170,6170,0
20250115,163900,125385410,6170,6170,6170,6170,0
20250115,163800,125385410,6170,6170,6170,6170,0
20250115,163700,125385410,6170,6170,6170,6170,0
20250115,163600,125385410,6170,6170,6170,6170,0
20250115,163500,125385410,6170,6170,6170,6170,0
20250115,163400,125385410,6170,6170,6170,6170,0
20250115,163300,125385410,6170,6170,6170,6170,0
20250115,163200,125385410,6170,6170,6170,6170,0
20250115,163100,125385410,6170,6170,6170,6170,0
20250115,163000,125385410,6170,6170,6170,6170,0
20250115,162900,125385410,6170,6170,6170,6170,0
20250115,162800,125385410,6170,6170,6170,6170,0
20250115,162700,125385410,6170,6170,6170,6170,0
20250115,162600,125385410,6170,6170,6170,6170,0
20250115,162500,125385410,6170,6170,6170,6170,0
20250115,162400,125385410,6170,6170,6170,6170,0
20250115,162300,125385410,6170,6170,6170,6170,0
20250115,162200,125385410,6170,6170,6170,6170,0
20250115,162100,125385410,6170,6170,6170,6170,0
20250115,162000,125385410,6170,6170,6170,6170,0
20250115,161900,125385410,6170,6170,6170,6170,0
20250115,161800,125385410,6170,6170,6170,6170,0
20250115,161700,125385410,6170,6170,6170,6170,0
20250115,161600,125385410,6170,6170,6170,6170,0
20250115,161500,125385410,6170,6170,6170,6170,3082
20250115,161400,125385410,6170,6170,6170,6170,0
20250115,161300,125385410,6170,6170,6170,6170,0
20250115,161200,125385410,6170,6170,6170,6170,0
20250115,161100,125385410,6170,6170,6170,6170,0
20250115,161000,125385410,6170,6170,6170,6170,0
20250115,160900,125385410,6170,6170,6170,6170,0
20250115,160800,125385410,6170,6170,6170,6170,0
20250115,160700,125385410,6170,6170,6170,6170,0
20250115,160600,125385410,6170,6170,6170,6170,0
20250115,160500,125385410,6170,6170,6170,6170,0
20250115,160400,125385410,6170,6170,6170,6170,0
20250115,160300,125385410,6170,6170,6170,6170,0
20250115,160200,125385410,6170,6170,6170,6170,0
20250115,160100,125385410,6170,6170,6170,6170,0
20250115,160000,125385410,6170,6170,6170,6170,0
20250115,155900,125385410,6170,6170,6170,6170,0
20250115,155800,125385410,6170,6170,6170,6170,0
20250115,155700,125385410,6170,6170,6170,6170,0
20250115,155600,125385410,6170,6170,6170,6170,0
20250115,155500,125385410,6170,6170,6170,6170,0
20250115,155400,125385410,6170,6170,6170,6170,0
20250115,155300,125385410,6170,6170,6170,6170,0
20250115,155200,125385410,6170,6170,6170,6170,0
20250115,155100,125385410,6170,6170,6170,6170,0
20250115,155000,125385410,6170,6170,6170,6170,0
20250115,154900,125385410,6170,6170,6170,6170,0
20250115,154800,125385410,6170,6170,6170,6170,0
20250115,154700,125385410,6170,6170,6170,6170,0
20250115,154600,125385410,6170,6170,6170,6170,0
20250115,154500,125385410,6170,6170,6170,6170,3082
20250115,154400,125385410,6170,6170,6170,6170,0
20250115,154300,125385410,6170,6170,6170,6170,0
20250115,154200,125385410,6170,6170,6170,6170,0
20250115,154100,125385410,6170,6170,6170,6170,0
20250115,154000,125385410,6170,6170,6170,6170,0
20250115,153900,125385410,6170,6170,6170,6170,0
20250115,153800,125385410,6170,6170,6170,6170,0
20250115,153700,125385410,6170,6170,6170,6170,0
20250115,153600,125385410,6170,6170,6170,6170,0
20250115,153500,125385410,6170,6170,6170,6170,0
20250115,153400,125385410,6170,6170,6170,6170,0
20250115,153300,125385410,6170,6170,6170,6170,0
20250115,153200,125385410,6170,6170,6170,6170,0
20250115,153100,125385410,6170,6170,6170,6170,0
20250115,153000,125385410,6170,6170,6170,6170,3082
20250115,152900,106369470,6080,6080,6080,6080,0
20250115,152800,106369470,6080,6080,6080,6080,0
20250115,152700,106369470,6080,6080,6080,6080,0
20250115,152600,106369470,6080,6080,6080,6080,0
20250115,152500,106369470,6080,6080,6080,6080,0
20250115,152400,106369470,6080,6080,6080,6080,0
20250115,152300,106369470,6080,6080,6080,6080,0
20250115,152200,106369470,6080,6080,6080,6080,0
20250115,152100,106369470,6080,6080,6080,6080,0
20250115,152000,106369470,6080,6080,6080,6080,0
20250115,151900,106369470,6080,6080,6080,6040,284
20250115,151800,104644150,6090,6090,6090,6090,23
20250115,151700,104504080,6110,6110,6120,6000,790
20250115,151600,99679640,6090,6080,6100,6080,1331
20250115,151500,91575450,6080,6050,6080,6050,467
20250115,151400,88744430,6050,6040,6050,6030,129
20250115,151300,87965460,6040,6050,6050,6020,275
20250115,151200,86302770,6050,6000,6050,6000,188
20250115,151100,85170690,6040,6000,6040,6000,217
20250115,151000,83860130,6050,6000,6050,6000,220
20250115,150900,82535020,6000,5980,6010,5980,968
20250115,150800,76733780,5980,5970,5980,5970,452
20250115,150700,74034840,5970,5900,5970,5900,1742
20250115,150600,63729660,5900,5870,5900,5870,1702
20250115,150500,53710760,5860,5860,5860,5860,900
20250115,150400,48436760,5850,5850,5850,5850,0
20250115,150300,48436760,5850,5850,5850,5850,0
20250115,150200,48436760,5850,5830,5850,5830,699
20250115,150100,44351590,5810,5810,5810,5810,0
20250115,150000,44351590,5810,5800,5810,5800,187
20250115,145900,43265130,5810,5810,5810,5810,0
20250115,145800,43265130,5810,5810,5810,5810,0
20250115,145700,43265130,5810,5810,5810,5810,0
20250115,145600,43265130,5810,5810,5810,5810,0
20250115,145500,43265130,5810,5810,5810,5810,0
20250115,145400,43265130,5810,5810,5810,5810,0
20250115,145300,43265130,5810,5810,5810,5810,0
20250115,145200,43265130,5810,5810,5810,5800,468
20250115,145100,40550310,5810,5830,5830,5810,436
20250115,145000,38016170,5820,5820,5820,5820,88
20250115,144900,37504010,5820,5820,5820,5820,2
20250115,144800,37492370,5820,5820,5820,5820,2
20250115,144700,37480730,5830,5840,5840,5800,2521
20250115,144600,22831910,5860,5860,5860,5860,0
20250115,144500,22831910,5860,5860,5860,5860,0
20250115,144400,22831910,5860,5860,5860,5860,0
20250115,144300,22831910,5860,5860,5860,5860,0
20250115,144200,22831910,5860,5860,5860,5860,0
20250115,144100,22831910,5860,5860,5860,5860,0
20250115,144000,22831910,5860,5860,5860,5860,0
20250115,143900,22831910,5860,5860,5860,5860,0
20250115,143800,22831910,5860,5860,5860,5860,0
20250115,143700,22831910,5860,5860,5860,5860,0
20250115,143600,22831910,5860,5860,5860,5860,0
20250115,143500,22831910,5860,5860,5860,5860,0
20250115,143400,22831910,5860,5860,5860,5860,0
20250115,143300,22831910,5860,5860,5860,5860,0
20250115,143200,22831910,5860,5860,5860,5860,0
20250115,143100,22831910,5860,5860,5860,5860,0
20250115,143000,22831910,5860,5860,5860,5860,0
20250115,142900,22831910,5860,5860,5860,5860,0
20250115,142800,22831910,5860,5860,5860,5860,0
20250115,142700,22831910,5860,5860,5860,5860,0
20250115,142600,22831910,5860,5860,5860,5860,0
20250115,142500,22831910,5860,5840,5860,5840,211
20250115,142400,21599650,5860,5860,5860,5860,0
20250115,142300,21599650,5860,5860,5860,5860,0
20250115,142200,21599650,5860,5860,5860,5860,0
20250115,142100,21599650,5860,5860,5860,5860,0
20250115,142000,21599650,5860,5860,5860,5860,0
20250115,141900,21599650,5860,5860,5860,5860,62
20250115,141800,21236330,5840,5840,5840,5840,181
20250115,141700,20179290,5860,5860,5860,5860,0
20250115,141600,20179290,5860,5860,5860,5860,0
20250115,141500,20179290,5860,5860,5860,5860,0
20250115,141400,20179290,5860,5860,5860,5860,0
20250115,141300,20179290,5860,5860,5860,5860,0
20250115,141200,20179290,5860,5860,5860,5860,0
20250115,141100,20179290,5860,5860,5860,5860,20
20250115,141000,20062090,5840,5840,5840,5840,0
20250115,140900,20062090,5840,5860,5860,5840,1276
20250115,140800,12598450,5870,5870,5870,5870,0
20250115,140700,12598450,5870,5870,5870,5870,0
20250115,140600,12598450,5870,5870,5870,5870,0
20250115,140500,12598450,5870,5870,5870,5870,0
20250115,140400,12598450,5870,5870,5870,5870,0
20250115,140300,12598450,5870,5870,5870,5870,0
20250115,140200,12598450,5870,5870,5870,5870,0
20250115,140100,12598450,5870,5870,5870,5870,0
20250115,140000,12598450,5870,5870,5870,5870,0
20250115,135900,12598450,5870,5870,5870,5870,4
20250115,135800,12574970,5870,5870,5870,5870,0
20250115,135700,12574970,5870,5870,5870,5870,0
20250115,135600,12574970,5870,5870,5870,5870,0
20250115,135500,12574970,5870,5870,5870,5870,0
20250115,135400,12574970,5870,5860,5870,5860,2
20250115,135300,12563240,5870,5870,5870,5870,0
20250115,135200,12563240,5870,5870,5870,5870,0
20250115,135100,12563240,5870,5870,5870,5870,0
20250115,135000,12563240,5870,5870,5870,5870,0
20250115,134900,12563240,5870,5870,5870,5870,0
20250115,134800,12563240,5870,5870,5870,5870,0
20250115,134700,12563240,5870,5870,5870,5870,0
20250115,134600,12563240,5870,5870,5870,5870,0
20250115,134500,12563240,5870,5870,5870,5870,0
20250115,134400,12563240,5870,5870,5870,5870,0
20250115,134300,12563240,5870,5870,5870,5870,0
20250115,134200,12563240,5870,5870,5870,5870,0
20250115,134100,12563240,5870,5870,5870,5870,0
20250115,134000,12563240,5870,5870,5870,5870,0
20250115,133900,12563240,5870,5870,5870,5870,0
20250115,133800,12563240,5870,5870,5870,5870,0
20250115,133700,12563240,5870,5870,5870,5870,0
20250115,133600,12563240,5870,5870,5870,5870,0
20250115,133500,12563240,5870,5870,5870,5870,3
20250115,133400,12545630,5870,5870,5870,5870,0
20250115,133300,12545630,5870,5870,5870,5870,0
20250115,133200,12545630,5870,5870,5870,5870,0
20250115,133100,12545630,5870,5870,5870,5870,0
20250115,133000,12545630,5870,5870,5870,5870,0
20250115,132900,12545630,5870,5870,5870,5870,0
20250115,132800,12545630,5870,5870,5870,5870,0
20250115,132700,12545630,5870,5870,5870,5870,0
20250115,132600,12545630,5870,5870,5870,5870,0
20250115,132500,12545630,5870,5870,5870,5870,323
20250115,132400,10649620,5900,5900,5900,5900,0
20250115,132300,10649620,5900,5900,5900,5900,0
20250115,132200,10649620,5900,5900,5900,5900,0
20250115,132100,10649620,5900,5900,5900,5900,0
20250115,132000,10649620,5900,5900,5900,5900,0
20250115,131900,10649620,5900,5900,5900,5900,0
20250115,131800,10649620,5900,5900,5900,5900,0
20250115,131700,10649620,5900,5900,5900,5900,0
20250115,131600,10649620,5900,5900,5900,5900,0
20250115,131500,10649620,5900,5900,5900,5900,0
20250115,131400,10649620,5900,5900,5900,5900,0
20250115,131300,10649620,5900,5900,5900,5900,0
20250115,131200,10649620,5900,5900,5900,5900,0
20250115,131100,10649620,5900,5900,5900,5900,0
20250115,131000,10649620,5900,5900,5900,5900,0
20250115,130900,10649620,5900,5900,5900,5900,0
20250115,130800,10649620,5900,5900,5900,5900,0
20250115,130700,10649620,5900,5900,5900,5900,0
20250115,130600,10649620,5900,5900,5900,5900,0
20250115,130500,10649620,5900,5900,5900,5900,0
20250115,130400,10649620,5900,5900,5900,5900,0
20250115,130300,10649620,5900,5900,5900,5900,0
20250115,130200,10649620,5900,5900,5900,5900,0
20250115,130100,10649620,5900,5900,5900,5900,0
20250115,130000,10649620,5900,5900,5900,5900,0
20250115,125900,10649620,5900,5900,5900,5900,0
20250115,125800,10649620,5900,5900,5900,5900,1
20250115,125700,10643720,5900,5900,5900,5900,0
20250115,125600,10643720,5900,5900,5900,5900,0
20250115,125500,10643720,5900,5900,5900,5900,0
20250115,125400,10643720,5900,5900,5900,5900,0
20250115,125300,10643720,5900,5900,5900,5900,0
20250115,125200,10643720,5900,5900,5900,5900,0
20250115,125100,10643720,5900,5900,5900,5900,5
20250115,125000,10614220,5900,5900,5900,5900,2
20250115,124900,10602420,5900,5900,5900,5900,0
20250115,124800,10602420,5900,5900,5900,5900,1
20250115,124700,10596520,5870,5880,5880,5870,110
20250115,124600,9950810,5900,5900,5900,5900,0
20250115,124500,9950810,5900,5900,5900,5900,0
20250115,124400,9950810,5900,5900,5900,5900,0
20250115,124300,9950810,5900,5900,5900,5900,0
20250115,124200,9950810,5900,5900,5900,5900,0
20250115,124100,9950810,5900,5900,5900,5900,0
20250115,124000,9950810,5900,5900,5900,5900,0
20250115,123900,9950810,5900,5900,5900,5900,0
20250115,123800,9950810,5900,5900,5900,5900,0
20250115,123700,9950810,5900,5900,5900,5900,0
20250115,123600,9950810,5900,5900,5900,5900,0
20250115,123500,9950810,5900,5900,5900,5900,10
20250115,123400,9891810,5900,5900,5900,5900,0
20250115,123300,9891810,5900,5900,5900,5900,0
20250115,123200,9891810,5900,5900,5900,5900,0
20250115,123100,9891810,5900,5900,5900,5900,0
20250115,123000,9891810,5900,5900,5900,5900,0
20250115,122900,9891810,5900,5900,5900,5900,0
20250115,122800,9891810,5900,5900,5900,5900,0
20250115,122700,9891810,5900,5900,5900,5900,0
20250115,122600,9891810,5900,5900,5900,5900,0
20250115,122500,9891810,5900,5900,5900,5900,0
20250115,122400,9891810,5900,5900,5900,5900,0
20250115,122300,9891810,5900,5900,5900,5900,0
20250115,122200,9891810,5900,5900,5900,5900,0
20250115,122100,9891810,5900,5900,5900,5900,0
20250115,122000,9891810,5900,5900,5900,5900,0
20250115,121900,9891810,5900,5900,5900,5900,0
20250115,121800,9891810,5900,5900,5900,5900,0
20250115,121700,9891810,5900,5900,5900,5900,0
20250115,121600,9891810,5900,5900,5900,5900,0
20250115,121500,9891810,5900,5900,5900,5900,0
20250115,121400,9891810,5900,5900,5900,5900,5
20250115,121300,9862310,5900,5900,5900,5900,0
20250115,121200,9862310,5900,5900,5900,5900,0
20250115,121100,9862310,5900,5900,5900,5900,0
20250115,121000,9862310,5900,5900,5900,5900,0
20250115,120900,9862310,5900,5900,5900,5900,1
20250115,120800,9856410,5900,5900,5900,5900,0
20250115,120700,9856410,5900,5900,5900,5900,0
20250115,120600,9856410,5900,5900,5900,5900,0
20250115,120500,9856410,5900,5900,5900,5900,1
20250115,120400,9850510,5900,5900,5900,5900,0
20250115,120300,9850510,5900,5900,5900,5900,0
20250115,120200,9850510,5900,5900,5900,5900,0
20250115,120100,9850510,5900,5900,5900,5900,0
20250115,120000,9850510,5900,5900,5900,5900,0
20250115,115900,9850510,5900,5900,5900,5900,0
20250115,115800,9850510,5900,5870,5900,5870,12
20250115,115700,9780010,5870,5870,5870,5870,0
20250115,115600,9780010,5870,5900,5900,5870,269
20250115,115500,8198210,5900,5890,5900,5890,286
20250115,115400,6513650,5910,5910,5910,5910,0
20250115,115300,6513650,5910,5910,5910,5910,0
20250115,115200,6513650,5910,5910,5910,5910,0
20250115,115100,6513650,5910,5910,5910,5910,1
20250115,115000,6507740,5890,5890,5890,5890,0
20250115,114900,6507740,5890,5890,5890,5890,0
20250115,114800,6507740,5890,5890,5890,5890,0
20250115,114700,6507740,5890,5890,5890,5890,0
20250115,114600,6507740,5890,5890,5890,5890,0
20250115,114500,6507740,5890,5890,5890,5890,0
20250115,114400,6507740,5890,5890,5890,5890,10
20250115,114300,6448840,5890,5890,5890,5890,0
20250115,114200,6448840,5890,5890,5890,5890,0
20250115,114100,6448840,5890,5890,5890,5890,0
20250115,114000,6448840,5890,5890,5890,5890,0
20250115,113900,6448840,5890,5890,5890,5890,0
20250115,113800,6448840,5890,5890,5890,5890,16
20250115,113700,6354600,5910,5910,5910,5910,0
20250115,113600,6354600,5910,5910,5910,5910,1
20250115,113500,6348690,5890,5890,5890,5890,0
20250115,113400,6348690,5890,5890,5890,5890,0
20250115,113300,6348690,5890,5890,5890,5890,0
20250115,113200,6348690,5890,5890,5890,5890,0
20250115,113100,6348690,5890,5910,5910,5890,43
20250115,113000,6095390,5900,5900,5900,5900,0
20250115,112900,6095390,5900,5900,5900,5900,0
20250115,112800,6095390,5900,5900,5900,5900,0
20250115,112700,6095390,5900,5900,5900,5900,0
20250115,112600,6095390,5900,5900,5900,5900,0
20250115,112500,6095390,5900,5900,5900,5900,0
20250115,112400,6095390,5900,5900,5900,5900,0
20250115,112300,6095390,5900,5910,5910,5900,6
20250115,112200,6059960,5910,5910,5910,5910,0
20250115,112100,6059960,5910,5910,5910,5910,0
20250115,112000,6059960,5910,5910,5910,5910,0
20250115,111900,6059960,5910,5910,5910,5910,0
20250115,111800,6059960,5910,5910,5910,5910,0
20250115,111700,6059960,5910,5910,5910,5910,0
20250115,111600,6059960,5910,5910,5910,5910,2
20250115,111500,6048140,5920,5920,5920,5920,0
20250115,111400,6048140,5920,5920,5920,5920,0
20250115,111300,6048140,5920,5920,5920,5920,0
20250115,111200,6048140,5920,5920,5920,5920,0
20250115,111100,6048140,5920,5920,5920,5920,0
20250115,111000,6048140,5920,5920,5920,5920,0
20250115,110900,6048140,5920,5900,5920,5900,6
20250115,110800,6012710,5890,5890,5890,5890,0
20250115,110700,6012710,5890,5890,5890,5890,0
20250115,110600,6012710,5890,5890,5890,5890,0
20250115,110500,6012710,5890,5890,5890,5890,0
20250115,110400,6012710,5890,5890,5890,5890,0
20250115,110300,6012710,5890,5890,5890,5890,22
20250115,110200,5883130,5890,5890,5890,5890,0
20250115,110100,5883130,5890,5890,5890,5890,0
20250115,110000,5883130,5890,5890,5890,5890,0
20250115,105900,5883130,5890,5890,5890,5890,0
20250115,105800,5883130,5890,5890,5890,5890,15
20250115,105700,5794780,5890,5890,5890,5890,12
20250115,105600,5724100,5890,5910,5920,5890,206
20250115,105500,4509240,5920,5910,5920,5910,4
20250115,105400,4485580,5920,5920,5920,5920,0
20250115,105300,4485580,5920,5920,5920,5920,0
20250115,105200,4485580,5920,5920,5920,5920,0
20250115,105100,4485580,5920,5920,5920,5920,0
20250115,105000,4485580,5920,5910,5920,5910,2
20250115,104900,4473750,5920,5910,5920,5910,22
20250115,104800,4343720,5910,5910,5910,5910,0
20250115,104700,4343720,5910,5910,5910,5910,0
20250115,104600,4343720,5910,5910,5910,5910,0
20250115,104500,4343720,5910,5910,5910,5910,0
20250115,104400,4343720,5910,5910,5910,5910,0
20250115,104300,4343720,5910,5910,5910,5910,0
20250115,104200,4343720,5910,5910,5910,5910,0
20250115,104100,4343720,5910,5910,5910,5910,0
20250115,104000,4343720,5910,5910,5910,5910,0
20250115,103900,4343720,5910,5910,5910,5910,0
20250115,103800,4343720,5910,5910,5910,5910,0
20250115,103700,4343720,5910,5910,5910,5910,0
20250115,103600,4343720,5910,5910,5910,5910,0
20250115,103500,4343720,5910,5910,5910,5910,0
20250115,103400,4343720,5910,5910,5910,5910,2
20250115,103300,4331900,5920,5920,5920,5920,0
20250115,103200,4331900,5920,5920,5920,5920,0
20250115,103100,4331900,5920,5920,5920,5920,0
20250115,103000,4331900,5920,5920,5920,5920,0
20250115,102900,4331900,5920,5920,5920,5920,0
20250115,102800,4331900,5920,5920,5920,5920,0
20250115,102700,4331900,5920,5910,5920,5910,2
20250115,102600,4320070,5920,5910,5920,5910,2
20250115,102500,4308240,5920,5920,5920,5920,0
20250115,102400,4308240,5920,5920,5920,5920,0
20250115,102300,4308240,5920,5920,5920,5920,0
20250115,102200,4308240,5920,5920,5920,5920,0
20250115,102100,4308240,5920,5920,5920,5920,0
20250115,102000,4308240,5920,5910,5920,5910,2
20250115,101900,4296410,5890,5900,5900,5890,10
20250115,101800,4237490,5910,5910,5910,5910,0
20250115,101700,4237490,5910,5910,5910,5910,0
20250115,101600,4237490,5910,5910,5910,5910,0
20250115,101500,4237490,5910,5910,5910,5910,0
20250115,101400,4237490,5910,5910,5910,5910,0
20250115,101300,4237490,5910,5910,5910,5910,0
20250115,101200,4237490,5910,5910,5910,5910,0
20250115,101100,4237490,5910,5910,5910,5910,2
20250115,101000,4225670,5910,5910,5910,5910,1
20250115,100900,4219760,5920,5920,5920,5920,1
20250115,100800,4213840,5910,5910,5910,5910,0
20250115,100700,4213840,5910,5910,5910,5910,0
20250115,100600,4213840,5910,5910,5910,5910,0
20250115,100500,4213840,5910,5910,5910,5910,1
20250115,100400,4207930,5910,5910,5910,5910,1
20250115,100300,4202020,5910,5910,5910,5910,3
20250115,100200,4184290,5920,5920,5920,5920,0
20250115,100100,4184290,5920,5920,5920,5920,0
20250115,100000,4184290,5920,5920,5920,5920,0
20250115,095900,4184290,5920,5910,5920,5910,2
20250115,095800,4172460,5920,5920,5920,5920,0
20250115,095700,4172460,5920,5920,5920,5920,0
20250115,095600,4172460,5920,5910,5920,5910,2
20250115,095500,4160630,5900,5900,5900,5900,0
20250115,095400,4160630,5900,5900,5900,5900,0
20250115,095300,4160630,5900,5900,5900,5900,0
20250115,095200,4160630,5900,5900,5900,5900,13
20250115,095100,4083930,5900,5900,5900,5900,0
20250115,095000,4083930,5900,5900,5900,5900,0
20250115,094900,4083930,5900,5900,5900,5900,0
20250115,094800,4083930,5900,5900,5900,5900,0
20250115,094700,4083930,5900,5900,5900,5900,0
20250115,094600,4083930,5900,5900,5900,5900,0
20250115,094500,4083930,5900,5900,5900,5900,0
20250115,094400,4083930,5900,5900,5900,5900,0
20250115,094300,4083930,5900,5900,5900,5900,0
20250115,094200,4083930,5900,5900,5900,5900,200
20250115,094100,2903930,5900,5900,5900,5900,0
20250115,094000,2903930,5900,5900,5900,5900,0
20250115,093900,2903930,5900,5900,5900,5900,0
20250115,093800,2903930,5900,5900,5900,5900,0
20250115,093700,2903930,5900,5900,5900,5900,0
20250115,093600,2903930,5900,5900,5900,5900,0
20250115,093500,2903930,5900,5900,5900,5900,3
20250115,093400,2886230,5900,5900,5900,5900,2
20250115,093300,2874430,5900,5900,5900,5900,0
20250115,093200,2874430,5900,5900,5900,5900,0
20250115,093100,2874430,5900,5900,5900,5900,0
20250115,093000,2874430,5900,5900,5900,5900,0
20250115,092900,2874430,5900,5900,5900,5900,0
20250115,092800,2874430,5900,5900,5900,5900,1
20250115,092700,2868530,5880,5880,5880,5880,0
20250115,092600,2868530,5880,5880,5880,5880,0
20250115,092500,2868530,5880,5880,5880,5880,70
20250115,092400,2456930,5890,5890,5890,5890,18
20250115,092300,2350910,5890,5880,5890,5880,186
20250115,092200,1257130,5880,5890,5890,5880,16
20250115,092100,1163040,5900,5920,5920,5900,151
20250115,092000,272120,5920,5920,5920,5920,9
20250115,091900,218840,5920,5920,5920,5920,0
20250115,091800,218840,5920,5920,5920,5920,0
20250115,091700,218840,5920,5920,5920,5920,0
20250115,091600,218840,5920,5920,5920,5920,1
20250115,091500,212920,5930,5930,5930,5930,0
20250115,091400,212920,5930,5930,5930,5930,0
20250115,091300,212920,5930,5930,5930,5930,0
20250115,091200,212920,5930,5930,5930,5930,0
20250115,091100,212920,5930,5910,5930,5910,9
20250115,091000,159670,5910,5910,5930,5910,22
20250115,090900,29570,5910,5910,5910,5910,1
20250115,090800,23660,5930,5930,5930,5930,0
20250115,090700,23660,5930,5930,5930,5930,0
20250115,090600,23660,5930,5930,5930,5930,0
20250115,090500,23660,5930,5930,5930,5930,0
20250115,090400,23660,5930,5930,5930,5930,0
20250115,090300,23660,5930,5930,5930,5930,0
20250115,090200,23660,5930,5930,5930,5930,0
20250115,090100,23660,5930,5930,5930,5930,0
20250115,090000,23660,5930,5910,5930,5910,4