KissMeData/111710/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,201500,32045540,5440,5440,5440,5440,458
20250115,201400,32045540,5440,5440,5440,5440,0
20250115,201300,32045540,5440,5440,5440,5440,0
20250115,201200,32045540,5440,5440,5440,5440,0
20250115,201100,32045540,5440,5440,5440,5440,0
20250115,201000,32045540,5440,5440,5440,5440,0
20250115,200900,32045540,5440,5440,5440,5440,0
20250115,200800,32045540,5440,5440,5440,5440,0
20250115,200700,32045540,5440,5440,5440,5440,0
20250115,200600,32045540,5440,5440,5440,5440,0
20250115,200500,32045540,5440,5440,5440,5440,0
20250115,200400,32045540,5440,5440,5440,5440,0
20250115,200300,32045540,5440,5440,5440,5440,0
20250115,200200,32045540,5440,5440,5440,5440,0
20250115,200100,32045540,5440,5440,5440,5440,0
20250115,200000,32045540,5440,5440,5440,5440,0
20250115,195900,32045540,5440,5440,5440,5440,0
20250115,195800,32045540,5440,5440,5440,5440,0
20250115,195700,32045540,5440,5440,5440,5440,0
20250115,195600,32045540,5440,5440,5440,5440,0
20250115,195500,32045540,5440,5440,5440,5440,0
20250115,195400,32045540,5440,5440,5440,5440,0
20250115,195300,32045540,5440,5440,5440,5440,0
20250115,195200,32045540,5440,5440,5440,5440,0
20250115,195100,32045540,5440,5440,5440,5440,0
20250115,195000,32045540,5440,5440,5440,5440,0
20250115,194900,32045540,5440,5440,5440,5440,0
20250115,194800,32045540,5440,5440,5440,5440,0
20250115,194700,32045540,5440,5440,5440,5440,0
20250115,194600,32045540,5440,5440,5440,5440,0
20250115,194500,32045540,5440,5440,5440,5440,458
20250115,194400,32045540,5440,5440,5440,5440,0
20250115,194300,32045540,5440,5440,5440,5440,0
20250115,194200,32045540,5440,5440,5440,5440,0
20250115,194100,32045540,5440,5440,5440,5440,0
20250115,194000,32045540,5440,5440,5440,5440,0
20250115,193900,32045540,5440,5440,5440,5440,0
20250115,193800,32045540,5440,5440,5440,5440,0
20250115,193700,32045540,5440,5440,5440,5440,0
20250115,193600,32045540,5440,5440,5440,5440,0
20250115,193500,32045540,5440,5440,5440,5440,0
20250115,193400,32045540,5440,5440,5440,5440,0
20250115,193300,32045540,5440,5440,5440,5440,0
20250115,193200,32045540,5440,5440,5440,5440,0
20250115,193100,32045540,5440,5440,5440,5440,0
20250115,193000,32045540,5440,5440,5440,5440,0
20250115,192900,32045540,5440,5440,5440,5440,0
20250115,192800,32045540,5440,5440,5440,5440,0
20250115,192700,32045540,5440,5440,5440,5440,0
20250115,192600,32045540,5440,5440,5440,5440,0
20250115,192500,32045540,5440,5440,5440,5440,0
20250115,192400,32045540,5440,5440,5440,5440,0
20250115,192300,32045540,5440,5440,5440,5440,0
20250115,192200,32045540,5440,5440,5440,5440,0
20250115,192100,32045540,5440,5440,5440,5440,0
20250115,192000,32045540,5440,5440,5440,5440,0
20250115,191900,32045540,5440,5440,5440,5440,0
20250115,191800,32045540,5440,5440,5440,5440,0
20250115,191700,32045540,5440,5440,5440,5440,0
20250115,191600,32045540,5440,5440,5440,5440,0
20250115,191500,32045540,5440,5440,5440,5440,458
20250115,191400,32045540,5440,5440,5440,5440,0
20250115,191300,32045540,5440,5440,5440,5440,0
20250115,191200,32045540,5440,5440,5440,5440,0
20250115,191100,32045540,5440,5440,5440,5440,0
20250115,191000,32045540,5440,5440,5440,5440,0
20250115,190900,32045540,5440,5440,5440,5440,0
20250115,190800,32045540,5440,5440,5440,5440,0
20250115,190700,32045540,5440,5440,5440,5440,0
20250115,190600,32045540,5440,5440,5440,5440,0
20250115,190500,32045540,5440,5440,5440,5440,0
20250115,190400,32045540,5440,5440,5440,5440,0
20250115,190300,32045540,5440,5440,5440,5440,0
20250115,190200,32045540,5440,5440,5440,5440,0
20250115,190100,32045540,5440,5440,5440,5440,0
20250115,190000,32045540,5440,5440,5440,5440,0
20250115,185900,32045540,5440,5440,5440,5440,0
20250115,185800,32045540,5440,5440,5440,5440,0
20250115,185700,32045540,5440,5440,5440,5440,0
20250115,185600,32045540,5440,5440,5440,5440,0
20250115,185500,32045540,5440,5440,5440,5440,0
20250115,185400,32045540,5440,5440,5440,5440,0
20250115,185300,32045540,5440,5440,5440,5440,0
20250115,185200,32045540,5440,5440,5440,5440,0
20250115,185100,32045540,5440,5440,5440,5440,0
20250115,185000,32045540,5440,5440,5440,5440,0
20250115,184900,32045540,5440,5440,5440,5440,0
20250115,184800,32045540,5440,5440,5440,5440,0
20250115,184700,32045540,5440,5440,5440,5440,0
20250115,184600,32045540,5440,5440,5440,5440,0
20250115,184500,32045540,5440,5440,5440,5440,458
20250115,184400,32045540,5440,5440,5440,5440,0
20250115,184300,32045540,5440,5440,5440,5440,0
20250115,184200,32045540,5440,5440,5440,5440,0
20250115,184100,32045540,5440,5440,5440,5440,0
20250115,184000,32045540,5440,5440,5440,5440,0
20250115,183900,32045540,5440,5440,5440,5440,0
20250115,183800,32045540,5440,5440,5440,5440,0
20250115,183700,32045540,5440,5440,5440,5440,0
20250115,183600,32045540,5440,5440,5440,5440,0
20250115,183500,32045540,5440,5440,5440,5440,0
20250115,183400,32045540,5440,5440,5440,5440,0
20250115,183300,32045540,5440,5440,5440,5440,0
20250115,183200,32045540,5440,5440,5440,5440,0
20250115,183100,32045540,5440,5440,5440,5440,0
20250115,183000,32045540,5440,5440,5440,5440,0
20250115,182900,32045540,5440,5440,5440,5440,0
20250115,182800,32045540,5440,5440,5440,5440,0
20250115,182700,32045540,5440,5440,5440,5440,0
20250115,182600,32045540,5440,5440,5440,5440,0
20250115,182500,32045540,5440,5440,5440,5440,0
20250115,182400,32045540,5440,5440,5440,5440,0
20250115,182300,32045540,5440,5440,5440,5440,0
20250115,182200,32045540,5440,5440,5440,5440,0
20250115,182100,32045540,5440,5440,5440,5440,0
20250115,182000,32045540,5440,5440,5440,5440,0
20250115,181900,32045540,5440,5440,5440,5440,0
20250115,181800,32045540,5440,5440,5440,5440,0
20250115,181700,32045540,5440,5440,5440,5440,0
20250115,181600,32045540,5440,5440,5440,5440,0
20250115,181500,32045540,5440,5440,5440,5440,458
20250115,181400,32045540,5440,5440,5440,5440,0
20250115,181300,32045540,5440,5440,5440,5440,0
20250115,181200,32045540,5440,5440,5440,5440,0
20250115,181100,32045540,5440,5440,5440,5440,0
20250115,181000,32045540,5440,5440,5440,5440,0
20250115,180900,32045540,5440,5440,5440,5440,0
20250115,180800,32045540,5440,5440,5440,5440,0
20250115,180700,32045540,5440,5440,5440,5440,0
20250115,180600,32045540,5440,5440,5440,5440,0
20250115,180500,32045540,5440,5440,5440,5440,0
20250115,180400,32045540,5440,5440,5440,5440,0
20250115,180300,32045540,5440,5440,5440,5440,0
20250115,180200,32045540,5440,5440,5440,5440,0
20250115,180100,32045540,5440,5440,5440,5440,0
20250115,180000,32045540,5440,5440,5440,5440,0
20250115,175900,32045540,5440,5440,5440,5440,0
20250115,175800,32045540,5440,5440,5440,5440,0
20250115,175700,32045540,5440,5440,5440,5440,0
20250115,175600,32045540,5440,5440,5440,5440,0
20250115,175500,32045540,5440,5440,5440,5440,0
20250115,175400,32045540,5440,5440,5440,5440,0
20250115,175300,32045540,5440,5440,5440,5440,0
20250115,175200,32045540,5440,5440,5440,5440,0
20250115,175100,32045540,5440,5440,5440,5440,0
20250115,175000,32045540,5440,5440,5440,5440,0
20250115,174900,32045540,5440,5440,5440,5440,0
20250115,174800,32045540,5440,5440,5440,5440,0
20250115,174700,32045540,5440,5440,5440,5440,0
20250115,174600,32045540,5440,5440,5440,5440,0
20250115,174500,32045540,5440,5440,5440,5440,458
20250115,174400,32045540,5440,5440,5440,5440,0
20250115,174300,32045540,5440,5440,5440,5440,0
20250115,174200,32045540,5440,5440,5440,5440,0
20250115,174100,32045540,5440,5440,5440,5440,0
20250115,174000,32045540,5440,5440,5440,5440,0
20250115,173900,32045540,5440,5440,5440,5440,0
20250115,173800,32045540,5440,5440,5440,5440,0
20250115,173700,32045540,5440,5440,5440,5440,0
20250115,173600,32045540,5440,5440,5440,5440,0
20250115,173500,32045540,5440,5440,5440,5440,0
20250115,173400,32045540,5440,5440,5440,5440,0
20250115,173300,32045540,5440,5440,5440,5440,0
20250115,173200,32045540,5440,5440,5440,5440,0
20250115,173100,32045540,5440,5440,5440,5440,0
20250115,173000,32045540,5440,5440,5440,5440,0
20250115,172900,32045540,5440,5440,5440,5440,0
20250115,172800,32045540,5440,5440,5440,5440,0
20250115,172700,32045540,5440,5440,5440,5440,0
20250115,172600,32045540,5440,5440,5440,5440,0
20250115,172500,32045540,5440,5440,5440,5440,0
20250115,172400,32045540,5440,5440,5440,5440,0
20250115,172300,32045540,5440,5440,5440,5440,0
20250115,172200,32045540,5440,5440,5440,5440,0
20250115,172100,32045540,5440,5440,5440,5440,0
20250115,172000,32045540,5440,5440,5440,5440,0
20250115,171900,32045540,5440,5440,5440,5440,0
20250115,171800,32045540,5440,5440,5440,5440,0
20250115,171700,32045540,5440,5440,5440,5440,0
20250115,171600,32045540,5440,5440,5440,5440,0
20250115,171500,32045540,5440,5440,5440,5440,458
20250115,171400,32045540,5440,5440,5440,5440,0
20250115,171300,32045540,5440,5440,5440,5440,0
20250115,171200,32045540,5440,5440,5440,5440,0
20250115,171100,32045540,5440,5440,5440,5440,0
20250115,171000,32045540,5440,5440,5440,5440,0
20250115,170900,32045540,5440,5440,5440,5440,0
20250115,170800,32045540,5440,5440,5440,5440,0
20250115,170700,32045540,5440,5440,5440,5440,0
20250115,170600,32045540,5440,5440,5440,5440,0
20250115,170500,32045540,5440,5440,5440,5440,0
20250115,170400,32045540,5440,5440,5440,5440,0
20250115,170300,32045540,5440,5440,5440,5440,0
20250115,170200,32045540,5440,5440,5440,5440,0
20250115,170100,32045540,5440,5440,5440,5440,0
20250115,170000,32045540,5440,5440,5440,5440,0
20250115,165900,32045540,5440,5440,5440,5440,0
20250115,165800,32045540,5440,5440,5440,5440,0
20250115,165700,32045540,5440,5440,5440,5440,0
20250115,165600,32045540,5440,5440,5440,5440,0
20250115,165500,32045540,5440,5440,5440,5440,0
20250115,165400,32045540,5440,5440,5440,5440,0
20250115,165300,32045540,5440,5440,5440,5440,0
20250115,165200,32045540,5440,5440,5440,5440,0
20250115,165100,32045540,5440,5440,5440,5440,0
20250115,165000,32045540,5440,5440,5440,5440,0
20250115,164900,32045540,5440,5440,5440,5440,0
20250115,164800,32045540,5440,5440,5440,5440,0
20250115,164700,32045540,5440,5440,5440,5440,0
20250115,164600,32045540,5440,5440,5440,5440,0
20250115,164500,32045540,5440,5440,5440,5440,458
20250115,164400,32045540,5440,5440,5440,5440,0
20250115,164300,32045540,5440,5440,5440,5440,0
20250115,164200,32045540,5440,5440,5440,5440,0
20250115,164100,32045540,5440,5440,5440,5440,0
20250115,164000,32045540,5440,5440,5440,5440,0
20250115,163900,32045540,5440,5440,5440,5440,0
20250115,163800,32045540,5440,5440,5440,5440,0
20250115,163700,32045540,5440,5440,5440,5440,0
20250115,163600,32045540,5440,5440,5440,5440,0
20250115,163500,32045540,5440,5440,5440,5440,0
20250115,163400,32045540,5440,5440,5440,5440,0
20250115,163300,32045540,5440,5440,5440,5440,0
20250115,163200,32045540,5440,5440,5440,5440,0
20250115,163100,32045540,5440,5440,5440,5440,0
20250115,163000,32045540,5440,5440,5440,5440,0
20250115,162900,32045540,5440,5440,5440,5440,0
20250115,162800,32045540,5440,5440,5440,5440,0
20250115,162700,32045540,5440,5440,5440,5440,0
20250115,162600,32045540,5440,5440,5440,5440,0
20250115,162500,32045540,5440,5440,5440,5440,0
20250115,162400,32045540,5440,5440,5440,5440,0
20250115,162300,32045540,5440,5440,5440,5440,0
20250115,162200,32045540,5440,5440,5440,5440,0
20250115,162100,32045540,5440,5440,5440,5440,0
20250115,162000,32045540,5440,5440,5440,5440,0
20250115,161900,32045540,5440,5440,5440,5440,0
20250115,161800,32045540,5440,5440,5440,5440,0
20250115,161700,32045540,5440,5440,5440,5440,0
20250115,161600,32045540,5440,5440,5440,5440,0
20250115,161500,32045540,5440,5440,5440,5440,458
20250115,161400,32045540,5440,5440,5440,5440,0
20250115,161300,32045540,5440,5440,5440,5440,0
20250115,161200,32045540,5440,5440,5440,5440,0
20250115,161100,32045540,5440,5440,5440,5440,0
20250115,161000,32045540,5440,5440,5440,5440,0
20250115,160900,32045540,5440,5440,5440,5440,0
20250115,160800,32045540,5440,5440,5440,5440,0
20250115,160700,32045540,5440,5440,5440,5440,0
20250115,160600,32045540,5440,5440,5440,5440,0
20250115,160500,32045540,5440,5440,5440,5440,0
20250115,160400,32045540,5440,5440,5440,5440,0
20250115,160300,32045540,5440,5440,5440,5440,0
20250115,160200,32045540,5440,5440,5440,5440,0
20250115,160100,32045540,5440,5440,5440,5440,0
20250115,160000,32045540,5440,5440,5440,5440,0
20250115,155900,32045540,5440,5440,5440,5440,0
20250115,155800,32045540,5440,5440,5440,5440,0
20250115,155700,32045540,5440,5440,5440,5440,0
20250115,155600,32045540,5440,5440,5440,5440,0
20250115,155500,32045540,5440,5440,5440,5440,0
20250115,155400,32045540,5440,5440,5440,5440,0
20250115,155300,32045540,5440,5440,5440,5440,0
20250115,155200,32045540,5440,5440,5440,5440,0
20250115,155100,32045540,5440,5440,5440,5440,0
20250115,155000,32045540,5440,5440,5440,5440,0
20250115,154900,32045540,5440,5440,5440,5440,0
20250115,154800,32045540,5440,5440,5440,5440,0
20250115,154700,32045540,5440,5440,5440,5440,0
20250115,154600,32045540,5440,5440,5440,5440,0
20250115,154500,32045540,5440,5440,5440,5440,458
20250115,154400,32045540,5440,5440,5440,5440,0
20250115,154300,32045540,5440,5440,5440,5440,0
20250115,154200,32045540,5440,5440,5440,5440,0
20250115,154100,32045540,5440,5440,5440,5440,0
20250115,154000,32045540,5440,5440,5440,5440,0
20250115,153900,32045540,5440,5440,5440,5440,0
20250115,153800,32045540,5440,5440,5440,5440,0
20250115,153700,32045540,5440,5440,5440,5440,0
20250115,153600,32045540,5440,5440,5440,5440,0
20250115,153500,32045540,5440,5440,5440,5440,0
20250115,153400,32045540,5440,5440,5440,5440,0
20250115,153300,32045540,5440,5440,5440,5440,0
20250115,153200,32045540,5440,5440,5440,5440,0
20250115,153100,32045540,5440,5440,5440,5440,0
20250115,153000,32045540,5440,5440,5440,5440,458
20250115,152900,29554020,5450,5450,5450,5450,0
20250115,152800,29554020,5450,5450,5450,5450,0
20250115,152700,29554020,5450,5450,5450,5450,0
20250115,152600,29554020,5450,5450,5450,5450,0
20250115,152500,29554020,5450,5450,5450,5450,0
20250115,152400,29554020,5450,5450,5450,5450,0
20250115,152300,29554020,5450,5450,5450,5450,0
20250115,152200,29554020,5450,5450,5450,5450,0
20250115,152100,29554020,5450,5450,5450,5450,0
20250115,152000,29554020,5450,5450,5450,5450,0
20250115,151900,29554020,5450,5450,5450,5450,0
20250115,151800,29554020,5450,5450,5450,5450,0
20250115,151700,29554020,5450,5450,5450,5450,0
20250115,151600,29554020,5450,5450,5450,5450,0
20250115,151500,29554020,5450,5450,5450,5450,0
20250115,151400,29554020,5450,5450,5450,5450,0
20250115,151300,29554020,5450,5450,5450,5450,0
20250115,151200,29554020,5450,5450,5450,5450,0
20250115,151100,29554020,5450,5450,5450,5450,0
20250115,151000,29554020,5450,5450,5450,5450,0
20250115,150900,29554020,5450,5450,5450,5450,0
20250115,150800,29554020,5450,5450,5450,5450,0
20250115,150700,29554020,5450,5450,5450,5450,0
20250115,150600,29554020,5450,5450,5450,5450,0
20250115,150500,29554020,5450,5450,5450,5450,0
20250115,150400,29554020,5450,5390,5450,5390,286
20250115,150300,28002590,5330,5330,5330,5330,28
20250115,150200,27853350,5410,5410,5410,5410,0
20250115,150100,27853350,5410,5410,5410,5410,0
20250115,150000,27853350,5410,5410,5410,5410,0
20250115,145900,27853350,5410,5410,5410,5410,0
20250115,145800,27853350,5410,5410,5410,5410,0
20250115,145700,27853350,5410,5410,5410,5410,0
20250115,145600,27853350,5410,5410,5410,5410,0
20250115,145500,27853350,5410,5410,5410,5410,0
20250115,145400,27853350,5410,5410,5410,5410,0
20250115,145300,27853350,5410,5410,5410,5410,0
20250115,145200,27853350,5410,5410,5410,5410,0
20250115,145100,27853350,5410,5410,5410,5410,0
20250115,145000,27853350,5410,5410,5410,5410,0
20250115,144900,27853350,5410,5410,5410,5410,0
20250115,144800,27853350,5410,5410,5410,5410,0
20250115,144700,27853350,5410,5410,5410,5410,0
20250115,144600,27853350,5410,5410,5410,5410,0
20250115,144500,27853350,5410,5410,5410,5410,0
20250115,144400,27853350,5410,5410,5410,5410,0
20250115,144300,27853350,5410,5410,5410,5410,0
20250115,144200,27853350,5410,5410,5410,5410,0
20250115,144100,27853350,5410,5410,5410,5410,0
20250115,144000,27853350,5410,5410,5410,5410,0
20250115,143900,27853350,5410,5410,5410,5410,0
20250115,143800,27853350,5410,5410,5410,5410,0
20250115,143700,27853350,5410,5410,5410,5410,0
20250115,143600,27853350,5410,5390,5410,5390,1250
20250115,143500,21101930,5410,5410,5410,5410,0
20250115,143400,21101930,5410,5410,5410,5410,0
20250115,143300,21101930,5410,5410,5410,5410,0
20250115,143200,21101930,5410,5410,5410,5410,0
20250115,143100,21101930,5410,5410,5410,5410,0
20250115,143000,21101930,5410,5410,5410,5410,0
20250115,142900,21101930,5410,5410,5410,5410,0
20250115,142800,21101930,5410,5410,5410,5410,0
20250115,142700,21101930,5410,5410,5410,5410,0
20250115,142600,21101930,5410,5410,5410,5410,0
20250115,142500,21101930,5410,5410,5410,5410,0
20250115,142400,21101930,5410,5410,5410,5410,0
20250115,142300,21101930,5410,5410,5410,5410,0
20250115,142200,21101930,5410,5410,5410,5410,0
20250115,142100,21101930,5410,5410,5410,5410,0
20250115,142000,21101930,5410,5410,5410,5410,0
20250115,141900,21101930,5410,5410,5410,5410,0
20250115,141800,21101930,5410,5410,5410,5410,0
20250115,141700,21101930,5410,5410,5410,5410,0
20250115,141600,21101930,5410,5410,5410,5410,0
20250115,141500,21101930,5410,5410,5410,5410,0
20250115,141400,21101930,5410,5410,5410,5410,0
20250115,141300,21101930,5410,5410,5410,5410,0
20250115,141200,21101930,5410,5410,5410,5410,0
20250115,141100,21101930,5410,5410,5410,5410,0
20250115,141000,21101930,5410,5410,5410,5410,0
20250115,140900,21101930,5410,5410,5410,5410,0
20250115,140800,21101930,5410,5410,5410,5410,0
20250115,140700,21101930,5410,5410,5410,5410,0
20250115,140600,21101930,5410,5410,5410,5410,0
20250115,140500,21101930,5410,5410,5410,5410,0
20250115,140400,21101930,5410,5410,5410,5410,0
20250115,140300,21101930,5410,5410,5410,5410,0
20250115,140200,21101930,5410,5410,5410,5410,0
20250115,140100,21101930,5410,5410,5410,5410,0
20250115,140000,21101930,5410,5410,5410,5410,0
20250115,135900,21101930,5410,5410,5410,5410,0
20250115,135800,21101930,5410,5410,5410,5410,0
20250115,135700,21101930,5410,5410,5410,5410,0
20250115,135600,21101930,5410,5410,5410,5410,0
20250115,135500,21101930,5410,5410,5410,5410,0
20250115,135400,21101930,5410,5410,5410,5410,0
20250115,135300,21101930,5410,5410,5410,5410,0
20250115,135200,21101930,5410,5410,5410,5410,0
20250115,135100,21101930,5410,5410,5410,5410,0
20250115,135000,21101930,5410,5410,5410,5410,0
20250115,134900,21101930,5410,5410,5410,5410,0
20250115,134800,21101930,5410,5410,5410,5410,0
20250115,134700,21101930,5410,5410,5410,5410,0
20250115,134600,21101930,5410,5410,5410,5410,0
20250115,134500,21101930,5410,5410,5410,5410,0
20250115,134400,21101930,5410,5410,5410,5410,0
20250115,134300,21101930,5410,5410,5410,5410,0
20250115,134200,21101930,5410,5410,5410,5410,0
20250115,134100,21101930,5410,5410,5410,5410,0
20250115,134000,21101930,5410,5410,5410,5410,0
20250115,133900,21101930,5410,5410,5410,5410,0
20250115,133800,21101930,5410,5410,5410,5410,0
20250115,133700,21101930,5410,5410,5410,5410,0
20250115,133600,21101930,5410,5410,5410,5410,0
20250115,133500,21101930,5410,5410,5410,5410,0
20250115,133400,21101930,5410,5410,5410,5410,0
20250115,133300,21101930,5410,5410,5410,5410,0
20250115,133200,21101930,5410,5410,5410,5410,0
20250115,133100,21101930,5410,5410,5410,5410,0
20250115,133000,21101930,5410,5410,5410,5410,0
20250115,132900,21101930,5410,5410,5410,5410,0
20250115,132800,21101930,5410,5410,5410,5410,0
20250115,132700,21101930,5410,5410,5410,5410,0
20250115,132600,21101930,5410,5410,5410,5410,0
20250115,132500,21101930,5410,5410,5410,5410,0
20250115,132400,21101930,5410,5410,5410,5410,0
20250115,132300,21101930,5410,5410,5410,5410,0
20250115,132200,21101930,5410,5410,5410,5410,0
20250115,132100,21101930,5410,5410,5410,5410,0
20250115,132000,21101930,5410,5410,5410,5410,0
20250115,131900,21101930,5410,5410,5410,5410,0
20250115,131800,21101930,5410,5410,5410,5410,1
20250115,131700,21096520,5410,5410,5410,5410,0
20250115,131600,21096520,5410,5410,5410,5410,0
20250115,131500,21096520,5410,5410,5410,5410,0
20250115,131400,21096520,5410,5410,5410,5410,0
20250115,131300,21096520,5410,5410,5410,5410,0
20250115,131200,21096520,5410,5410,5410,5410,0
20250115,131100,21096520,5410,5410,5410,5410,0
20250115,131000,21096520,5410,5410,5410,5410,0
20250115,130900,21096520,5410,5410,5410,5410,0
20250115,130800,21096520,5410,5410,5410,5410,19
20250115,130700,20993730,5410,5410,5410,5410,0
20250115,130600,20993730,5410,5410,5410,5410,0
20250115,130500,20993730,5410,5410,5410,5410,0
20250115,130400,20993730,5410,5410,5410,5410,0
20250115,130300,20993730,5410,5410,5410,5410,0
20250115,130200,20993730,5410,5410,5410,5410,0
20250115,130100,20993730,5410,5410,5410,5410,0
20250115,130000,20993730,5410,5410,5410,5410,0
20250115,125900,20993730,5410,5410,5410,5410,0
20250115,125800,20993730,5410,5410,5410,5410,0
20250115,125700,20993730,5410,5410,5410,5410,0
20250115,125600,20993730,5410,5410,5410,5410,1
20250115,125500,20988320,5330,5330,5330,5330,0
20250115,125400,20988320,5330,5330,5330,5330,0
20250115,125300,20988320,5330,5330,5330,5330,0
20250115,125200,20988320,5330,5330,5330,5330,0
20250115,125100,20988320,5330,5330,5330,5330,0
20250115,125000,20988320,5330,5330,5330,5330,0
20250115,124900,20988320,5330,5330,5330,5330,0
20250115,124800,20988320,5330,5330,5330,5330,0
20250115,124700,20988320,5330,5330,5330,5330,0
20250115,124600,20988320,5330,5330,5330,5330,0
20250115,124500,20988320,5330,5330,5330,5330,0
20250115,124400,20988320,5330,5330,5330,5330,0
20250115,124300,20988320,5330,5330,5330,5330,109
20250115,124200,20407350,5410,5410,5410,5410,0
20250115,124100,20407350,5410,5410,5410,5410,0
20250115,124000,20407350,5410,5410,5410,5410,0
20250115,123900,20407350,5410,5410,5410,5410,0
20250115,123800,20407350,5410,5410,5410,5410,0
20250115,123700,20407350,5410,5410,5410,5410,0
20250115,123600,20407350,5410,5410,5410,5410,0
20250115,123500,20407350,5410,5410,5410,5410,0
20250115,123400,20407350,5410,5410,5410,5410,0
20250115,123300,20407350,5410,5410,5410,5410,0
20250115,123200,20407350,5410,5410,5410,5410,0
20250115,123100,20407350,5410,5410,5410,5410,0
20250115,123000,20407350,5410,5410,5410,5410,0
20250115,122900,20407350,5410,5410,5410,5410,0
20250115,122800,20407350,5410,5410,5410,5410,0
20250115,122700,20407350,5410,5410,5410,5410,0
20250115,122600,20407350,5410,5410,5410,5410,0
20250115,122500,20407350,5410,5410,5410,5410,0
20250115,122400,20407350,5410,5410,5410,5410,3
20250115,122300,20391120,5410,5410,5410,5410,2
20250115,122200,20380300,5410,5410,5410,5410,0
20250115,122100,20380300,5410,5410,5410,5410,0
20250115,122000,20380300,5410,5410,5410,5410,0
20250115,121900,20380300,5410,5410,5410,5410,0
20250115,121800,20380300,5410,5410,5410,5410,5
20250115,121700,20353250,5410,5410,5410,5410,0
20250115,121600,20353250,5410,5410,5410,5410,0
20250115,121500,20353250,5410,5410,5410,5410,1
20250115,121400,20347840,5410,5410,5410,5410,3
20250115,121300,20331610,5420,5410,5420,5410,9
20250115,121200,20282870,5340,5340,5340,5340,0
20250115,121100,20282870,5340,5340,5340,5340,0
20250115,121000,20282870,5340,5340,5340,5340,0
20250115,120900,20282870,5340,5340,5340,5340,0
20250115,120800,20282870,5340,5340,5340,5340,0
20250115,120700,20282870,5340,5340,5340,5340,0
20250115,120600,20282870,5340,5340,5340,5340,0
20250115,120500,20282870,5340,5340,5340,5340,0
20250115,120400,20282870,5340,5340,5340,5340,0
20250115,120300,20282870,5340,5340,5340,5340,0
20250115,120200,20282870,5340,5340,5340,5340,0
20250115,120100,20282870,5340,5340,5340,5340,0
20250115,120000,20282870,5340,5340,5340,5340,0
20250115,115900,20282870,5340,5340,5340,5340,0
20250115,115800,20282870,5340,5340,5340,5340,0
20250115,115700,20282870,5340,5340,5340,5340,0
20250115,115600,20282870,5340,5340,5340,5340,0
20250115,115500,20282870,5340,5340,5340,5340,0
20250115,115400,20282870,5340,5340,5340,5340,0
20250115,115300,20282870,5340,5340,5340,5340,0
20250115,115200,20282870,5340,5340,5340,5340,0
20250115,115100,20282870,5340,5340,5340,5340,0
20250115,115000,20282870,5340,5340,5340,5340,0
20250115,114900,20282870,5340,5340,5340,5340,0
20250115,114800,20282870,5340,5340,5340,5340,0
20250115,114700,20282870,5340,5340,5340,5340,0
20250115,114600,20282870,5340,5340,5340,5340,0
20250115,114500,20282870,5340,5340,5340,5340,0
20250115,114400,20282870,5340,5340,5340,5340,0
20250115,114300,20282870,5340,5340,5340,5340,0
20250115,114200,20282870,5340,5340,5340,5340,0
20250115,114100,20282870,5340,5340,5340,5340,0
20250115,114000,20282870,5340,5340,5340,5340,0
20250115,113900,20282870,5340,5340,5340,5340,0
20250115,113800,20282870,5340,5360,5360,5330,57
20250115,113700,19978370,5460,5460,5460,5460,0
20250115,113600,19978370,5460,5460,5460,5460,9
20250115,113500,19929230,5460,5460,5460,5460,4
20250115,113400,19907390,5470,5470,5470,5470,27
20250115,113300,19759700,5470,5470,5470,5470,0
20250115,113200,19759700,5470,5400,5470,5400,1509
20250115,113100,11548720,5320,5320,5320,5320,0
20250115,113000,11548720,5320,5320,5320,5320,0
20250115,112900,11548720,5320,5320,5320,5320,0
20250115,112800,11548720,5320,5320,5320,5320,0
20250115,112700,11548720,5320,5320,5320,5320,0
20250115,112600,11548720,5320,5320,5320,5320,0
20250115,112500,11548720,5320,5320,5320,5320,0
20250115,112400,11548720,5320,5320,5320,5320,0
20250115,112300,11548720,5320,5320,5320,5320,0
20250115,112200,11548720,5320,5320,5320,5320,1
20250115,112100,11543400,5420,5420,5420,5420,0
20250115,112000,11543400,5420,5420,5420,5420,0
20250115,111900,11543400,5420,5420,5420,5420,0
20250115,111800,11543400,5420,5420,5420,5420,0
20250115,111700,11543400,5420,5420,5420,5420,0
20250115,111600,11543400,5420,5420,5420,5420,0
20250115,111500,11543400,5420,5420,5420,5420,0
20250115,111400,11543400,5420,5420,5420,5420,0
20250115,111300,11543400,5420,5420,5420,5420,0
20250115,111200,11543400,5420,5420,5420,5420,0
20250115,111100,11543400,5420,5420,5420,5420,0
20250115,111000,11543400,5420,5420,5420,5420,0
20250115,110900,11543400,5420,5420,5420,5420,0
20250115,110800,11543400,5420,5420,5420,5420,0
20250115,110700,11543400,5420,5420,5420,5420,0
20250115,110600,11543400,5420,5310,5420,5310,1000
20250115,110500,6175370,5320,5320,5320,5320,0
20250115,110400,6175370,5320,5320,5320,5320,0
20250115,110300,6175370,5320,5320,5320,5320,0
20250115,110200,6175370,5320,5320,5320,5320,0
20250115,110100,6175370,5320,5320,5320,5320,0
20250115,110000,6175370,5320,5320,5320,5320,0
20250115,105900,6175370,5320,5320,5320,5320,0
20250115,105800,6175370,5320,5320,5320,5320,0
20250115,105700,6175370,5320,5320,5320,5320,0
20250115,105600,6175370,5320,5320,5320,5320,0
20250115,105500,6175370,5320,5320,5320,5320,0
20250115,105400,6175370,5320,5320,5320,5320,0
20250115,105300,6175370,5320,5320,5320,5320,0
20250115,105200,6175370,5320,5320,5320,5320,0
20250115,105100,6175370,5320,5320,5320,5320,0
20250115,105000,6175370,5320,5320,5320,5320,0
20250115,104900,6175370,5320,5320,5320,5320,0
20250115,104800,6175370,5320,5320,5320,5320,0
20250115,104700,6175370,5320,5320,5320,5320,0
20250115,104600,6175370,5320,5320,5320,5320,0
20250115,104500,6175370,5320,5320,5320,5320,0
20250115,104400,6175370,5320,5320,5320,5320,0
20250115,104300,6175370,5320,5320,5320,5320,0
20250115,104200,6175370,5320,5320,5320,5320,0
20250115,104100,6175370,5320,5320,5320,5320,0
20250115,104000,6175370,5320,5320,5320,5320,0
20250115,103900,6175370,5320,5320,5320,5320,0
20250115,103800,6175370,5320,5320,5320,5320,0
20250115,103700,6175370,5320,5320,5320,5320,0
20250115,103600,6175370,5320,5320,5320,5320,0
20250115,103500,6175370,5320,5320,5320,5320,0
20250115,103400,6175370,5320,5320,5320,5320,247
20250115,103300,4861330,5320,5320,5320,5320,0
20250115,103200,4861330,5320,5320,5320,5320,0
20250115,103100,4861330,5320,5320,5320,5320,0
20250115,103000,4861330,5320,5320,5320,5320,0
20250115,102900,4861330,5320,5320,5320,5320,0
20250115,102800,4861330,5320,5320,5320,5320,0
20250115,102700,4861330,5320,5320,5320,5320,0
20250115,102600,4861330,5320,5320,5320,5320,0
20250115,102500,4861330,5320,5320,5320,5320,0
20250115,102400,4861330,5320,5320,5320,5320,0
20250115,102300,4861330,5320,5320,5320,5320,0
20250115,102200,4861330,5320,5320,5320,5320,0
20250115,102100,4861330,5320,5320,5320,5320,0
20250115,102000,4861330,5320,5320,5320,5320,0
20250115,101900,4861330,5320,5320,5320,5320,0
20250115,101800,4861330,5320,5320,5320,5320,0
20250115,101700,4861330,5320,5320,5320,5320,0
20250115,101600,4861330,5320,5320,5320,5320,0
20250115,101500,4861330,5320,5330,5330,5320,200
20250115,101400,3795790,5330,5330,5330,5330,0
20250115,101300,3795790,5330,5330,5330,5330,0
20250115,101200,3795790,5330,5330,5330,5330,0
20250115,101100,3795790,5330,5330,5330,5330,0
20250115,101000,3795790,5330,5330,5330,5330,0
20250115,100900,3795790,5330,5330,5330,5330,0
20250115,100800,3795790,5330,5330,5330,5330,0
20250115,100700,3795790,5330,5330,5330,5330,0
20250115,100600,3795790,5330,5330,5330,5330,196
20250115,100500,2751110,5320,5330,5330,5320,306
20250115,100400,1121050,5390,5390,5390,5390,0
20250115,100300,1121050,5390,5390,5390,5390,0
20250115,100200,1121050,5390,5390,5390,5390,0
20250115,100100,1121050,5390,5390,5390,5390,0
20250115,100000,1121050,5390,5390,5390,5390,0
20250115,095900,1121050,5390,5390,5390,5390,0
20250115,095800,1121050,5390,5390,5390,5390,0
20250115,095700,1121050,5390,5390,5390,5390,0
20250115,095600,1121050,5390,5390,5390,5390,0
20250115,095500,1121050,5390,5390,5390,5390,0
20250115,095400,1121050,5390,5390,5390,5390,0
20250115,095300,1121050,5390,5390,5390,5390,0
20250115,095200,1121050,5390,5390,5390,5390,0
20250115,095100,1121050,5390,5390,5390,5390,0
20250115,095000,1121050,5390,5390,5390,5390,0
20250115,094900,1121050,5390,5390,5390,5390,0
20250115,094800,1121050,5390,5390,5390,5390,0
20250115,094700,1121050,5390,5390,5390,5390,0
20250115,094600,1121050,5390,5390,5390,5390,0
20250115,094500,1121050,5390,5390,5390,5390,0
20250115,094400,1121050,5390,5390,5390,5390,1
20250115,094300,1115660,5400,5400,5400,5400,0
20250115,094200,1115660,5400,5400,5400,5400,0
20250115,094100,1115660,5400,5400,5400,5400,0
20250115,094000,1115660,5400,5400,5400,5400,0
20250115,093900,1115660,5400,5400,5400,5400,0
20250115,093800,1115660,5400,5400,5400,5400,0
20250115,093700,1115660,5400,5400,5400,5400,0
20250115,093600,1115660,5400,5400,5400,5400,0
20250115,093500,1115660,5400,5400,5400,5400,0
20250115,093400,1115660,5400,5400,5400,5400,0
20250115,093300,1115660,5400,5400,5400,5400,0
20250115,093200,1115660,5400,5400,5400,5400,0
20250115,093100,1115660,5400,5400,5400,5400,0
20250115,093000,1115660,5400,5400,5400,5400,0
20250115,092900,1115660,5400,5400,5400,5400,0
20250115,092800,1115660,5400,5400,5400,5400,0
20250115,092700,1115660,5400,5400,5400,5400,0
20250115,092600,1115660,5400,5400,5400,5400,0
20250115,092500,1115660,5400,5400,5400,5400,0
20250115,092400,1115660,5400,5400,5400,5400,0
20250115,092300,1115660,5400,5400,5400,5400,0
20250115,092200,1115660,5400,5400,5400,5400,0
20250115,092100,1115660,5400,5400,5400,5400,0
20250115,092000,1115660,5400,5400,5400,5400,0
20250115,091900,1115660,5400,5400,5400,5400,0
20250115,091800,1115660,5400,5400,5400,5400,0
20250115,091700,1115660,5400,5400,5400,5400,0
20250115,091600,1115660,5400,5370,5400,5370,2
20250115,091500,1104890,5300,5300,5300,5300,0
20250115,091400,1104890,5300,5300,5300,5300,0
20250115,091300,1104890,5300,5300,5300,5300,0
20250115,091200,1104890,5300,5300,5300,5300,0
20250115,091100,1104890,5300,5300,5300,5300,0
20250115,091000,1104890,5300,5300,5300,5300,0
20250115,090900,1104890,5300,5300,5300,5300,0
20250115,090800,1104890,5300,5300,5300,5300,0
20250115,090700,1104890,5300,5300,5300,5300,0
20250115,090600,1104890,5300,5300,5300,5300,0
20250115,090500,1104890,5300,5300,5300,5300,0
20250115,090400,1104890,5300,5300,5300,5300,0
20250115,090300,1104890,5300,5340,5340,5300,200
20250115,090200,42930,5340,5340,5340,5340,0
20250115,090100,42930,5340,5340,5340,5340,1
20250115,090000,37590,5370,5370,5370,5370,7