KissMeData/115310/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,201600,80141800,21350,21350,21350,21350,80
20250115,201500,80141800,21350,21350,21350,21350,0
20250115,201400,80141800,21350,21350,21350,21350,0
20250115,201300,80141800,21350,21350,21350,21350,0
20250115,201200,80141800,21350,21350,21350,21350,0
20250115,201100,80141800,21350,21350,21350,21350,0
20250115,201000,80141800,21350,21350,21350,21350,0
20250115,200900,80141800,21350,21350,21350,21350,0
20250115,200800,80141800,21350,21350,21350,21350,0
20250115,200700,80141800,21350,21350,21350,21350,0
20250115,200600,80141800,21350,21350,21350,21350,0
20250115,200500,80141800,21350,21350,21350,21350,0
20250115,200400,80141800,21350,21350,21350,21350,0
20250115,200300,80141800,21350,21350,21350,21350,0
20250115,200200,80141800,21350,21350,21350,21350,0
20250115,200100,80141800,21350,21350,21350,21350,0
20250115,200000,80141800,21350,21350,21350,21350,0
20250115,195900,80141800,21350,21350,21350,21350,0
20250115,195800,80141800,21350,21350,21350,21350,0
20250115,195700,80141800,21350,21350,21350,21350,0
20250115,195600,80141800,21350,21350,21350,21350,0
20250115,195500,80141800,21350,21350,21350,21350,0
20250115,195400,80141800,21350,21350,21350,21350,0
20250115,195300,80141800,21350,21350,21350,21350,0
20250115,195200,80141800,21350,21350,21350,21350,0
20250115,195100,80141800,21350,21350,21350,21350,0
20250115,195000,80141800,21350,21350,21350,21350,0
20250115,194900,80141800,21350,21350,21350,21350,0
20250115,194800,80141800,21350,21350,21350,21350,0
20250115,194700,80141800,21350,21350,21350,21350,0
20250115,194600,80141800,21350,21350,21350,21350,80
20250115,194500,80141800,21350,21350,21350,21350,0
20250115,194400,80141800,21350,21350,21350,21350,0
20250115,194300,80141800,21350,21350,21350,21350,0
20250115,194200,80141800,21350,21350,21350,21350,0
20250115,194100,80141800,21350,21350,21350,21350,0
20250115,194000,80141800,21350,21350,21350,21350,0
20250115,193900,80141800,21350,21350,21350,21350,0
20250115,193800,80141800,21350,21350,21350,21350,0
20250115,193700,80141800,21350,21350,21350,21350,0
20250115,193600,80141800,21350,21350,21350,21350,0
20250115,193500,80141800,21350,21350,21350,21350,0
20250115,193400,80141800,21350,21350,21350,21350,0
20250115,193300,80141800,21350,21350,21350,21350,0
20250115,193200,80141800,21350,21350,21350,21350,0
20250115,193100,80141800,21350,21350,21350,21350,0
20250115,193000,80141800,21350,21350,21350,21350,0
20250115,192900,80141800,21350,21350,21350,21350,0
20250115,192800,80141800,21350,21350,21350,21350,0
20250115,192700,80141800,21350,21350,21350,21350,0
20250115,192600,80141800,21350,21350,21350,21350,0
20250115,192500,80141800,21350,21350,21350,21350,0
20250115,192400,80141800,21350,21350,21350,21350,0
20250115,192300,80141800,21350,21350,21350,21350,0
20250115,192200,80141800,21350,21350,21350,21350,0
20250115,192100,80141800,21350,21350,21350,21350,0
20250115,192000,80141800,21350,21350,21350,21350,0
20250115,191900,80141800,21350,21350,21350,21350,0
20250115,191800,80141800,21350,21350,21350,21350,0
20250115,191700,80141800,21350,21350,21350,21350,0
20250115,191600,80141800,21350,21350,21350,21350,80
20250115,191500,80141800,21350,21350,21350,21350,0
20250115,191400,80141800,21350,21350,21350,21350,0
20250115,191300,80141800,21350,21350,21350,21350,0
20250115,191200,80141800,21350,21350,21350,21350,0
20250115,191100,80141800,21350,21350,21350,21350,0
20250115,191000,80141800,21350,21350,21350,21350,0
20250115,190900,80141800,21350,21350,21350,21350,0
20250115,190800,80141800,21350,21350,21350,21350,0
20250115,190700,80141800,21350,21350,21350,21350,0
20250115,190600,80141800,21350,21350,21350,21350,0
20250115,190500,80141800,21350,21350,21350,21350,0
20250115,190400,80141800,21350,21350,21350,21350,0
20250115,190300,80141800,21350,21350,21350,21350,0
20250115,190200,80141800,21350,21350,21350,21350,0
20250115,190100,80141800,21350,21350,21350,21350,0
20250115,190000,80141800,21350,21350,21350,21350,0
20250115,185900,80141800,21350,21350,21350,21350,0
20250115,185800,80141800,21350,21350,21350,21350,0
20250115,185700,80141800,21350,21350,21350,21350,0
20250115,185600,80141800,21350,21350,21350,21350,0
20250115,185500,80141800,21350,21350,21350,21350,0
20250115,185400,80141800,21350,21350,21350,21350,0
20250115,185300,80141800,21350,21350,21350,21350,0
20250115,185200,80141800,21350,21350,21350,21350,0
20250115,185100,80141800,21350,21350,21350,21350,0
20250115,185000,80141800,21350,21350,21350,21350,0
20250115,184900,80141800,21350,21350,21350,21350,0
20250115,184800,80141800,21350,21350,21350,21350,0
20250115,184700,80141800,21350,21350,21350,21350,0
20250115,184600,80141800,21350,21350,21350,21350,80
20250115,184500,80141800,21350,21350,21350,21350,0
20250115,184400,80141800,21350,21350,21350,21350,0
20250115,184300,80141800,21350,21350,21350,21350,0
20250115,184200,80141800,21350,21350,21350,21350,0
20250115,184100,80141800,21350,21350,21350,21350,0
20250115,184000,80141800,21350,21350,21350,21350,0
20250115,183900,80141800,21350,21350,21350,21350,0
20250115,183800,80141800,21350,21350,21350,21350,0
20250115,183700,80141800,21350,21350,21350,21350,0
20250115,183600,80141800,21350,21350,21350,21350,0
20250115,183500,80141800,21350,21350,21350,21350,0
20250115,183400,80141800,21350,21350,21350,21350,0
20250115,183300,80141800,21350,21350,21350,21350,0
20250115,183200,80141800,21350,21350,21350,21350,0
20250115,183100,80141800,21350,21350,21350,21350,0
20250115,183000,80141800,21350,21350,21350,21350,0
20250115,182900,80141800,21350,21350,21350,21350,0
20250115,182800,80141800,21350,21350,21350,21350,0
20250115,182700,80141800,21350,21350,21350,21350,0
20250115,182600,80141800,21350,21350,21350,21350,0
20250115,182500,80141800,21350,21350,21350,21350,0
20250115,182400,80141800,21350,21350,21350,21350,0
20250115,182300,80141800,21350,21350,21350,21350,0
20250115,182200,80141800,21350,21350,21350,21350,0
20250115,182100,80141800,21350,21350,21350,21350,0
20250115,182000,80141800,21350,21350,21350,21350,0
20250115,181900,80141800,21350,21350,21350,21350,0
20250115,181800,80141800,21350,21350,21350,21350,0
20250115,181700,80141800,21350,21350,21350,21350,0
20250115,181600,80141800,21350,21350,21350,21350,80
20250115,181500,80141800,21350,21350,21350,21350,0
20250115,181400,80141800,21350,21350,21350,21350,0
20250115,181300,80141800,21350,21350,21350,21350,0
20250115,181200,80141800,21350,21350,21350,21350,0
20250115,181100,80141800,21350,21350,21350,21350,0
20250115,181000,80141800,21350,21350,21350,21350,0
20250115,180900,80141800,21350,21350,21350,21350,0
20250115,180800,80141800,21350,21350,21350,21350,0
20250115,180700,80141800,21350,21350,21350,21350,0
20250115,180600,80141800,21350,21350,21350,21350,0
20250115,180500,80141800,21350,21350,21350,21350,0
20250115,180400,80141800,21350,21350,21350,21350,0
20250115,180300,80141800,21350,21350,21350,21350,0
20250115,180200,80141800,21350,21350,21350,21350,0
20250115,180100,80141800,21350,21350,21350,21350,0
20250115,180000,80141800,21350,21350,21350,21350,0
20250115,175900,80141800,21350,21350,21350,21350,0
20250115,175800,80141800,21350,21350,21350,21350,0
20250115,175700,80141800,21350,21350,21350,21350,0
20250115,175600,80141800,21350,21350,21350,21350,0
20250115,175500,80141800,21350,21350,21350,21350,0
20250115,175400,80141800,21350,21350,21350,21350,0
20250115,175300,80141800,21350,21350,21350,21350,0
20250115,175200,80141800,21350,21350,21350,21350,0
20250115,175100,80141800,21350,21350,21350,21350,0
20250115,175000,80141800,21350,21350,21350,21350,0
20250115,174900,80141800,21350,21350,21350,21350,0
20250115,174800,80141800,21350,21350,21350,21350,0
20250115,174700,80141800,21350,21350,21350,21350,0
20250115,174600,80141800,21350,21350,21350,21350,80
20250115,174500,80141800,21350,21350,21350,21350,0
20250115,174400,80141800,21350,21350,21350,21350,0
20250115,174300,80141800,21350,21350,21350,21350,0
20250115,174200,80141800,21350,21350,21350,21350,0
20250115,174100,80141800,21350,21350,21350,21350,0
20250115,174000,80141800,21350,21350,21350,21350,0
20250115,173900,80141800,21350,21350,21350,21350,0
20250115,173800,80141800,21350,21350,21350,21350,0
20250115,173700,80141800,21350,21350,21350,21350,0
20250115,173600,80141800,21350,21350,21350,21350,0
20250115,173500,80141800,21350,21350,21350,21350,0
20250115,173400,80141800,21350,21350,21350,21350,0
20250115,173300,80141800,21350,21350,21350,21350,0
20250115,173200,80141800,21350,21350,21350,21350,0
20250115,173100,80141800,21350,21350,21350,21350,0
20250115,173000,80141800,21350,21350,21350,21350,0
20250115,172900,80141800,21350,21350,21350,21350,0
20250115,172800,80141800,21350,21350,21350,21350,0
20250115,172700,80141800,21350,21350,21350,21350,0
20250115,172600,80141800,21350,21350,21350,21350,0
20250115,172500,80141800,21350,21350,21350,21350,0
20250115,172400,80141800,21350,21350,21350,21350,0
20250115,172300,80141800,21350,21350,21350,21350,0
20250115,172200,80141800,21350,21350,21350,21350,0
20250115,172100,80141800,21350,21350,21350,21350,0
20250115,172000,80141800,21350,21350,21350,21350,0
20250115,171900,80141800,21350,21350,21350,21350,0
20250115,171800,80141800,21350,21350,21350,21350,0
20250115,171700,80141800,21350,21350,21350,21350,0
20250115,171600,80141800,21350,21350,21350,21350,80
20250115,171500,80141800,21350,21350,21350,21350,0
20250115,171400,80141800,21350,21350,21350,21350,0
20250115,171300,80141800,21350,21350,21350,21350,0
20250115,171200,80141800,21350,21350,21350,21350,0
20250115,171100,80141800,21350,21350,21350,21350,0
20250115,171000,80141800,21350,21350,21350,21350,0
20250115,170900,80141800,21350,21350,21350,21350,0
20250115,170800,80141800,21350,21350,21350,21350,0
20250115,170700,80141800,21350,21350,21350,21350,0
20250115,170600,80141800,21350,21350,21350,21350,0
20250115,170500,80141800,21350,21350,21350,21350,0
20250115,170400,80141800,21350,21350,21350,21350,0
20250115,170300,80141800,21350,21350,21350,21350,0
20250115,170200,80141800,21350,21350,21350,21350,0
20250115,170100,80141800,21350,21350,21350,21350,0
20250115,170000,80141800,21350,21350,21350,21350,0
20250115,165900,80141800,21350,21350,21350,21350,0
20250115,165800,80141800,21350,21350,21350,21350,0
20250115,165700,80141800,21350,21350,21350,21350,0
20250115,165600,80141800,21350,21350,21350,21350,0
20250115,165500,80141800,21350,21350,21350,21350,0
20250115,165400,80141800,21350,21350,21350,21350,0
20250115,165300,80141800,21350,21350,21350,21350,0
20250115,165200,80141800,21350,21350,21350,21350,0
20250115,165100,80141800,21350,21350,21350,21350,0
20250115,165000,80141800,21350,21350,21350,21350,0
20250115,164900,80141800,21350,21350,21350,21350,0
20250115,164800,80141800,21350,21350,21350,21350,0
20250115,164700,80141800,21350,21350,21350,21350,0
20250115,164600,80141800,21350,21350,21350,21350,80
20250115,164500,80141800,21350,21350,21350,21350,0
20250115,164400,80141800,21350,21350,21350,21350,0
20250115,164300,80141800,21350,21350,21350,21350,0
20250115,164200,80141800,21350,21350,21350,21350,0
20250115,164100,80141800,21350,21350,21350,21350,0
20250115,164000,80141800,21350,21350,21350,21350,0
20250115,163900,80141800,21350,21350,21350,21350,0
20250115,163800,80141800,21350,21350,21350,21350,0
20250115,163700,80141800,21350,21350,21350,21350,0
20250115,163600,80141800,21350,21350,21350,21350,0
20250115,163500,80141800,21350,21350,21350,21350,0
20250115,163400,80141800,21350,21350,21350,21350,0
20250115,163300,80141800,21350,21350,21350,21350,0
20250115,163200,80141800,21350,21350,21350,21350,0
20250115,163100,80141800,21350,21350,21350,21350,0
20250115,163000,80141800,21350,21350,21350,21350,0
20250115,162900,80141800,21350,21350,21350,21350,0
20250115,162800,80141800,21350,21350,21350,21350,0
20250115,162700,80141800,21350,21350,21350,21350,0
20250115,162600,80141800,21350,21350,21350,21350,0
20250115,162500,80141800,21350,21350,21350,21350,0
20250115,162400,80141800,21350,21350,21350,21350,0
20250115,162300,80141800,21350,21350,21350,21350,0
20250115,162200,80141800,21350,21350,21350,21350,0
20250115,162100,80141800,21350,21350,21350,21350,0
20250115,162000,80141800,21350,21350,21350,21350,0
20250115,161900,80141800,21350,21350,21350,21350,0
20250115,161800,80141800,21350,21350,21350,21350,0
20250115,161700,80141800,21350,21350,21350,21350,0
20250115,161600,80141800,21350,21350,21350,21350,80
20250115,161500,80141800,21350,21350,21350,21350,0
20250115,161400,80141800,21350,21350,21350,21350,0
20250115,161300,80141800,21350,21350,21350,21350,0
20250115,161200,80141800,21350,21350,21350,21350,0
20250115,161100,80141800,21350,21350,21350,21350,0
20250115,161000,80141800,21350,21350,21350,21350,0
20250115,160900,80141800,21350,21350,21350,21350,0
20250115,160800,80141800,21350,21350,21350,21350,0
20250115,160700,80141800,21350,21350,21350,21350,0
20250115,160600,80141800,21350,21350,21350,21350,0
20250115,160500,80141800,21350,21350,21350,21350,0
20250115,160400,80141800,21350,21350,21350,21350,0
20250115,160300,80141800,21350,21350,21350,21350,0
20250115,160200,80141800,21350,21350,21350,21350,0
20250115,160100,80141800,21350,21350,21350,21350,0
20250115,160000,80141800,21350,21350,21350,21350,0
20250115,155900,80141800,21350,21350,21350,21350,0
20250115,155800,80141800,21350,21350,21350,21350,0
20250115,155700,80141800,21350,21350,21350,21350,0
20250115,155600,80141800,21350,21350,21350,21350,0
20250115,155500,80141800,21350,21350,21350,21350,0
20250115,155400,80141800,21350,21350,21350,21350,0
20250115,155300,80141800,21350,21350,21350,21350,0
20250115,155200,80141800,21350,21350,21350,21350,0
20250115,155100,80141800,21350,21350,21350,21350,0
20250115,155000,80141800,21350,21350,21350,21350,0
20250115,154900,80141800,21350,21350,21350,21350,0
20250115,154800,80141800,21350,21350,21350,21350,0
20250115,154700,80141800,21350,21350,21350,21350,0
20250115,154600,80141800,21350,21350,21350,21350,80
20250115,154500,80141800,21350,21350,21350,21350,0
20250115,154400,80141800,21350,21350,21350,21350,0
20250115,154300,80141800,21350,21350,21350,21350,0
20250115,154200,80141800,21350,21350,21350,21350,0
20250115,154100,80141800,21350,21350,21350,21350,0
20250115,154000,80141800,21350,21350,21350,21350,0
20250115,153900,80141800,21350,21350,21350,21350,0
20250115,153800,80141800,21350,21350,21350,21350,0
20250115,153700,80141800,21350,21350,21350,21350,0
20250115,153600,80141800,21350,21350,21350,21350,0
20250115,153500,80141800,21350,21350,21350,21350,0
20250115,153400,80141800,21350,21350,21350,21350,0
20250115,153300,80141800,21350,21350,21350,21350,0
20250115,153200,80141800,21350,21350,21350,21350,0
20250115,153100,80141800,21350,21350,21350,21350,0
20250115,153000,80141800,21350,21350,21350,21350,80
20250115,152900,78433800,21300,21300,21300,21300,0
20250115,152800,78433800,21300,21300,21300,21300,0
20250115,152700,78433800,21300,21300,21300,21300,0
20250115,152600,78433800,21300,21300,21300,21300,0
20250115,152500,78433800,21300,21300,21300,21300,0
20250115,152400,78433800,21300,21300,21300,21300,0
20250115,152300,78433800,21300,21300,21300,21300,0
20250115,152200,78433800,21300,21300,21300,21300,0
20250115,152100,78433800,21300,21300,21300,21300,0
20250115,152000,78433800,21300,21300,21300,21300,0
20250115,151900,78433800,21300,21300,21300,21300,3
20250115,151800,78369900,21250,21250,21250,21250,0
20250115,151700,78369900,21250,21250,21250,21250,0
20250115,151600,78369900,21250,21250,21250,21250,26
20250115,151500,77817400,21250,21250,21250,21250,0
20250115,151400,77817400,21250,21250,21250,21250,0
20250115,151300,77817400,21250,21250,21250,21250,0
20250115,151200,77817400,21250,21300,21300,21250,51
20250115,151100,76731150,21300,21300,21300,21300,47
20250115,151000,75730050,21300,21300,21300,21300,0
20250115,150900,75730050,21300,21300,21300,21300,3
20250115,150800,75666150,21300,21300,21300,21300,0
20250115,150700,75666150,21300,21300,21300,21300,110
20250115,150600,73323150,21250,21250,21250,21250,0
20250115,150500,73323150,21250,21250,21250,21250,0
20250115,150400,73323150,21250,21250,21250,21250,0
20250115,150300,73323150,21250,21250,21250,21250,0
20250115,150200,73323150,21250,21250,21250,21250,0
20250115,150100,73323150,21250,21250,21250,21250,0
20250115,150000,73323150,21250,21250,21250,21250,0
20250115,145900,73323150,21250,21250,21250,21250,1
20250115,145800,73301900,21250,21250,21250,21250,0
20250115,145700,73301900,21250,21250,21250,21250,0
20250115,145600,73301900,21250,21250,21250,21250,0
20250115,145500,73301900,21250,21250,21250,21250,0
20250115,145400,73301900,21250,21250,21250,21250,0
20250115,145300,73301900,21250,21250,21250,21250,0
20250115,145200,73301900,21250,21250,21250,21250,0
20250115,145100,73301900,21250,21250,21250,21250,0
20250115,145000,73301900,21250,21250,21250,21250,0
20250115,144900,73301900,21250,21250,21250,21250,2
20250115,144800,73259400,21200,21200,21200,21200,0
20250115,144700,73259400,21200,21200,21200,21200,30
20250115,144600,72623400,21100,21200,21200,21100,21
20250115,144500,72178850,21200,21200,21200,21200,0
20250115,144400,72178850,21200,21200,21200,21200,33
20250115,144300,71479250,21350,21350,21350,21350,0
20250115,144200,71479250,21350,21350,21350,21350,0
20250115,144100,71479250,21350,21350,21350,21350,0
20250115,144000,71479250,21350,21350,21350,21350,0
20250115,143900,71479250,21350,21350,21350,21350,0
20250115,143800,71479250,21350,21200,21350,21200,15
20250115,143700,71160500,21350,21350,21350,21350,0
20250115,143600,71160500,21350,21350,21350,21350,0
20250115,143500,71160500,21350,21350,21350,21350,0
20250115,143400,71160500,21350,21350,21350,21350,0
20250115,143300,71160500,21350,21350,21350,21350,310
20250115,143200,64542000,21050,21050,21050,21050,0
20250115,143100,64542000,21050,21050,21050,21050,0
20250115,143000,64542000,21050,21050,21050,21050,0
20250115,142900,64542000,21050,21050,21050,21050,0
20250115,142800,64542000,21050,21050,21050,21050,0
20250115,142700,64542000,21050,21050,21050,21050,0
20250115,142600,64542000,21050,21350,21350,21050,152
20250115,142500,61300100,21300,21250,21300,21250,122
20250115,142400,58701650,21300,21300,21300,21300,0
20250115,142300,58701650,21300,21300,21300,21300,0
20250115,142200,58701650,21300,21300,21300,21300,0
20250115,142100,58701650,21300,21300,21300,21300,0
20250115,142000,58701650,21300,21300,21300,21300,0
20250115,141900,58701650,21300,21300,21300,21300,0
20250115,141800,58701650,21300,21300,21300,21300,0
20250115,141700,58701650,21300,21300,21300,21300,0
20250115,141600,58701650,21300,21300,21300,21300,0
20250115,141500,58701650,21300,21300,21300,21300,0
20250115,141400,58701650,21300,21300,21300,21300,0
20250115,141300,58701650,21300,21300,21300,21300,0
20250115,141200,58701650,21300,21300,21300,21300,0
20250115,141100,58701650,21300,21300,21300,21300,0
20250115,141000,58701650,21300,21300,21300,21300,0
20250115,140900,58701650,21300,21300,21300,21300,0
20250115,140800,58701650,21300,21300,21300,21300,0
20250115,140700,58701650,21300,21300,21300,21300,0
20250115,140600,58701650,21300,21300,21300,21300,0
20250115,140500,58701650,21300,21300,21300,21300,0
20250115,140400,58701650,21300,21300,21300,21300,0
20250115,140300,58701650,21300,21300,21300,21300,0
20250115,140200,58701650,21300,21300,21300,21300,0
20250115,140100,58701650,21300,21300,21300,21300,0
20250115,140000,58701650,21300,21300,21300,21300,0
20250115,135900,58701650,21300,21200,21300,21200,20
20250115,135800,58276650,21000,21000,21000,21000,0
20250115,135700,58276650,21000,21000,21000,21000,0
20250115,135600,58276650,21000,21000,21000,21000,0
20250115,135500,58276650,21000,21000,21000,21000,0
20250115,135400,58276650,21000,21000,21000,21000,0
20250115,135300,58276650,21000,21000,21000,21000,0
20250115,135200,58276650,21000,21000,21000,21000,0
20250115,135100,58276650,21000,21000,21000,21000,0
20250115,135000,58276650,21000,21000,21000,21000,0
20250115,134900,58276650,21000,21000,21000,21000,0
20250115,134800,58276650,21000,21000,21000,21000,92
20250115,134700,56344650,21000,21100,21100,20950,433
20250115,134600,47234350,21100,21100,21100,21100,0
20250115,134500,47234350,21100,21100,21100,21100,0
20250115,134400,47234350,21100,21100,21100,21100,0
20250115,134300,47234350,21100,21100,21100,21100,0
20250115,134200,47234350,21100,21100,21100,21100,0
20250115,134100,47234350,21100,21100,21100,21100,1
20250115,134000,47213250,21250,21250,21250,21250,0
20250115,133900,47213250,21250,21250,21250,21250,0
20250115,133800,47213250,21250,21250,21250,21250,4
20250115,133700,47128250,21250,21250,21250,21250,146
20250115,133600,44025750,21250,21250,21250,21250,0
20250115,133500,44025750,21250,21250,21250,21250,0
20250115,133400,44025750,21250,21250,21250,21250,0
20250115,133300,44025750,21250,21250,21250,21250,0
20250115,133200,44025750,21250,21250,21250,21250,0
20250115,133100,44025750,21250,21250,21250,21250,5
20250115,133000,43919500,21050,21050,21050,21050,0
20250115,132900,43919500,21050,21050,21050,21050,0
20250115,132800,43919500,21050,21200,21200,21050,36
20250115,132700,43156600,21250,21250,21250,21250,0
20250115,132600,43156600,21250,21250,21250,21250,0
20250115,132500,43156600,21250,21250,21250,21250,0
20250115,132400,43156600,21250,21250,21250,21250,0
20250115,132300,43156600,21250,21250,21250,21250,0
20250115,132200,43156600,21250,21250,21250,21250,0
20250115,132100,43156600,21250,21250,21250,21250,0
20250115,132000,43156600,21250,21250,21250,21250,0
20250115,131900,43156600,21250,21250,21250,21250,0
20250115,131800,43156600,21250,21250,21250,21250,0
20250115,131700,43156600,21250,21250,21250,21250,0
20250115,131600,43156600,21250,21250,21250,21250,0
20250115,131500,43156600,21250,21250,21250,21250,0
20250115,131400,43156600,21250,21250,21250,21250,0
20250115,131300,43156600,21250,21250,21250,21250,0
20250115,131200,43156600,21250,21250,21250,21250,0
20250115,131100,43156600,21250,21250,21250,21250,0
20250115,131000,43156600,21250,21250,21250,21250,0
20250115,130900,43156600,21250,21250,21250,21250,0
20250115,130800,43156600,21250,21250,21250,21250,4
20250115,130700,43071600,21250,21250,21250,21250,0
20250115,130600,43071600,21250,21250,21250,21250,0
20250115,130500,43071600,21250,21250,21250,21250,0
20250115,130400,43071600,21250,21250,21250,21250,1
20250115,130300,43050350,21050,21100,21100,21050,5
20250115,130200,42945000,21250,21250,21250,21250,0
20250115,130100,42945000,21250,21250,21250,21250,0
20250115,130000,42945000,21250,21250,21250,21250,0
20250115,125900,42945000,21250,21250,21250,21250,0
20250115,125800,42945000,21250,21250,21250,21250,0
20250115,125700,42945000,21250,21250,21250,21250,0
20250115,125600,42945000,21250,21250,21250,21250,0
20250115,125500,42945000,21250,21250,21250,21250,0
20250115,125400,42945000,21250,21250,21250,21250,0
20250115,125300,42945000,21250,21250,21250,21250,10
20250115,125200,42732500,21100,21100,21100,21100,0
20250115,125100,42732500,21100,21100,21100,21100,0
20250115,125000,42732500,21100,21100,21100,21100,0
20250115,124900,42732500,21100,21100,21100,21100,0
20250115,124800,42732500,21100,21100,21100,21100,0
20250115,124700,42732500,21100,21100,21100,21100,8
20250115,124600,42563700,21250,21250,21250,21250,0
20250115,124500,42563700,21250,21250,21250,21250,0
20250115,124400,42563700,21250,21250,21250,21250,0
20250115,124300,42563700,21250,21250,21250,21250,0
20250115,124200,42563700,21250,21250,21250,21250,0
20250115,124100,42563700,21250,21250,21250,21250,0
20250115,124000,42563700,21250,21250,21250,21250,0
20250115,123900,42563700,21250,21250,21250,21250,0
20250115,123800,42563700,21250,21250,21250,21250,0
20250115,123700,42563700,21250,21250,21250,21250,0
20250115,123600,42563700,21250,21250,21250,21250,0
20250115,123500,42563700,21250,21250,21250,21250,0
20250115,123400,42563700,21250,21250,21250,21250,0
20250115,123300,42563700,21250,21250,21250,21250,0
20250115,123200,42563700,21250,21250,21250,21250,0
20250115,123100,42563700,21250,21250,21250,21250,0
20250115,123000,42563700,21250,21250,21250,21250,0
20250115,122900,42563700,21250,21250,21250,21250,0
20250115,122800,42563700,21250,21250,21250,21250,0
20250115,122700,42563700,21250,21250,21250,21250,0
20250115,122600,42563700,21250,21250,21250,21250,0
20250115,122500,42563700,21250,21250,21250,21250,0
20250115,122400,42563700,21250,21250,21250,21250,0
20250115,122300,42563700,21250,21250,21250,21250,0
20250115,122200,42563700,21250,21250,21250,21250,0
20250115,122100,42563700,21250,21250,21250,21250,0
20250115,122000,42563700,21250,21250,21250,21250,0
20250115,121900,42563700,21250,21250,21250,21250,0
20250115,121800,42563700,21250,21250,21250,21250,0
20250115,121700,42563700,21250,21250,21250,21250,0
20250115,121600,42563700,21250,21250,21250,21250,0
20250115,121500,42563700,21250,21250,21250,21250,11
20250115,121400,42329950,21200,21200,21200,21200,15
20250115,121300,42011950,21050,21050,21050,21050,1
20250115,121200,41990900,21050,21050,21050,21050,0
20250115,121100,41990900,21050,21050,21050,21050,0
20250115,121000,41990900,21050,21050,21050,21050,0
20250115,120900,41990900,21050,21050,21050,21050,0
20250115,120800,41990900,21050,21050,21050,21050,0
20250115,120700,41990900,21050,21050,21050,21050,0
20250115,120600,41990900,21050,21050,21050,21050,0
20250115,120500,41990900,21050,21050,21050,21050,0
20250115,120400,41990900,21050,21050,21050,21050,0
20250115,120300,41990900,21050,21050,21050,21050,0
20250115,120200,41990900,21050,21050,21050,21050,0
20250115,120100,41990900,21050,21050,21050,21050,0
20250115,120000,41990900,21050,21050,21050,21050,0
20250115,115900,41990900,21050,21050,21050,21050,0
20250115,115800,41990900,21050,21050,21050,21050,0
20250115,115700,41990900,21050,21050,21050,21050,0
20250115,115600,41990900,21050,21050,21050,21050,0
20250115,115500,41990900,21050,21050,21050,21050,1
20250115,115400,41969850,21200,21200,21200,21200,0
20250115,115300,41969850,21200,21200,21200,21200,48
20250115,115200,40952250,21200,21200,21200,21200,0
20250115,115100,40952250,21200,21200,21200,21200,200
20250115,115000,36712250,21250,21250,21250,21250,0
20250115,114900,36712250,21250,21250,21250,21250,0
20250115,114800,36712250,21250,21250,21250,21250,0
20250115,114700,36712250,21250,21250,21250,21250,0
20250115,114600,36712250,21250,21250,21250,21250,0
20250115,114500,36712250,21250,21250,21250,21250,0
20250115,114400,36712250,21250,21250,21250,21250,0
20250115,114300,36712250,21250,21250,21250,21250,0
20250115,114200,36712250,21250,21250,21250,21250,0
20250115,114100,36712250,21250,21250,21250,21250,0
20250115,114000,36712250,21250,21250,21250,21250,0
20250115,113900,36712250,21250,21250,21250,21250,0
20250115,113800,36712250,21250,21250,21250,21250,0
20250115,113700,36712250,21250,21250,21250,21250,0
20250115,113600,36712250,21250,21250,21250,21250,0
20250115,113500,36712250,21250,21250,21250,21250,0
20250115,113400,36712250,21250,21250,21250,21250,0
20250115,113300,36712250,21250,21250,21250,21250,0
20250115,113200,36712250,21250,21250,21250,21250,0
20250115,113100,36712250,21250,21250,21250,21250,0
20250115,113000,36712250,21250,21250,21250,21250,0
20250115,112900,36712250,21250,21250,21250,21250,0
20250115,112800,36712250,21250,21250,21250,21250,0
20250115,112700,36712250,21250,21250,21250,21250,0
20250115,112600,36712250,21250,21250,21250,21250,0
20250115,112500,36712250,21250,21250,21250,21250,0
20250115,112400,36712250,21250,21250,21250,21250,0
20250115,112300,36712250,21250,21250,21250,21250,0
20250115,112200,36712250,21250,21250,21250,21250,0
20250115,112100,36712250,21250,21250,21250,21250,0
20250115,112000,36712250,21250,21250,21250,21250,0
20250115,111900,36712250,21250,21250,21250,21250,0
20250115,111800,36712250,21250,21250,21250,21250,0
20250115,111700,36712250,21250,21250,21250,21250,0
20250115,111600,36712250,21250,21250,21250,21250,1
20250115,111500,36691000,21250,21250,21250,21250,0
20250115,111400,36691000,21250,21250,21250,21250,0
20250115,111300,36691000,21250,21250,21250,21250,0
20250115,111200,36691000,21250,21250,21250,21250,0
20250115,111100,36691000,21250,21250,21250,21250,0
20250115,111000,36691000,21250,21250,21250,21250,0
20250115,110900,36691000,21250,21250,21250,21250,0
20250115,110800,36691000,21250,21250,21250,21250,0
20250115,110700,36691000,21250,21250,21250,21250,0
20250115,110600,36691000,21250,21250,21250,21250,0
20250115,110500,36691000,21250,21250,21250,21250,0
20250115,110400,36691000,21250,21250,21250,21250,0
20250115,110300,36691000,21250,21250,21250,21250,0
20250115,110200,36691000,21250,21250,21250,21250,0
20250115,110100,36691000,21250,21250,21250,21250,0
20250115,110000,36691000,21250,21250,21250,21250,0
20250115,105900,36691000,21250,21250,21250,21250,0
20250115,105800,36691000,21250,21250,21250,21250,0
20250115,105700,36691000,21250,21250,21250,21250,0
20250115,105600,36691000,21250,21250,21250,21250,0
20250115,105500,36691000,21250,21250,21250,21250,0
20250115,105400,36691000,21250,21250,21250,21250,0
20250115,105300,36691000,21250,21250,21250,21250,0
20250115,105200,36691000,21250,21250,21250,21250,0
20250115,105100,36691000,21250,21250,21250,21250,0
20250115,105000,36691000,21250,21250,21250,21250,0
20250115,104900,36691000,21250,21250,21250,21250,0
20250115,104800,36691000,21250,21250,21250,21250,0
20250115,104700,36691000,21250,21250,21250,21250,0
20250115,104600,36691000,21250,21250,21250,21250,0
20250115,104500,36691000,21250,21250,21250,21250,0
20250115,104400,36691000,21250,21250,21250,21250,0
20250115,104300,36691000,21250,21250,21250,21250,0
20250115,104200,36691000,21250,21250,21250,21250,0
20250115,104100,36691000,21250,21250,21250,21250,0
20250115,104000,36691000,21250,21250,21250,21250,0
20250115,103900,36691000,21250,21250,21250,21250,0
20250115,103800,36691000,21250,21250,21250,21250,0
20250115,103700,36691000,21250,21200,21250,21200,40
20250115,103600,35842500,21200,21200,21200,21200,0
20250115,103500,35842500,21200,21200,21200,21200,10
20250115,103400,35630500,21000,21000,21000,21000,0
20250115,103300,35630500,21000,21000,21000,21000,0
20250115,103200,35630500,21000,21000,21000,21000,0
20250115,103100,35630500,21000,21000,21000,21000,0
20250115,103000,35630500,21000,21000,21000,21000,0
20250115,102900,35630500,21000,21000,21000,21000,0
20250115,102800,35630500,21000,21000,21000,21000,9
20250115,102700,35441500,21000,21000,21000,21000,0
20250115,102600,35441500,21000,21200,21200,21000,216
20250115,102500,30869100,21200,21200,21200,21200,657
20250115,102400,16940700,21200,21200,21200,21200,0
20250115,102300,16940700,21200,21200,21200,21200,205
20250115,102200,12594700,21200,21200,21200,21200,0
20250115,102100,12594700,21200,21200,21200,21200,0
20250115,102000,12594700,21200,21200,21200,21200,0
20250115,101900,12594700,21200,21200,21200,21200,0
20250115,101800,12594700,21200,21200,21200,21200,0
20250115,101700,12594700,21200,21200,21200,21200,1
20250115,101600,12573500,21200,21200,21200,21200,0
20250115,101500,12573500,21200,21200,21200,21200,0
20250115,101400,12573500,21200,21200,21200,21200,0
20250115,101300,12573500,21200,21200,21200,21200,13
20250115,101200,12297900,21000,21000,21000,21000,0
20250115,101100,12297900,21000,21000,21000,21000,34
20250115,101000,11583900,21000,21000,21000,21000,0
20250115,100900,11583900,21000,21000,21000,21000,0
20250115,100800,11583900,21000,21050,21050,21000,110
20250115,100700,9273300,21250,21250,21250,21250,0
20250115,100600,9273300,21250,21250,21250,21250,0
20250115,100500,9273300,21250,21250,21250,21250,0
20250115,100400,9273300,21250,21250,21250,21250,0
20250115,100300,9273300,21250,21250,21250,21250,0
20250115,100200,9273300,21250,21250,21250,21250,0
20250115,100100,9273300,21250,21250,21250,21250,0
20250115,100000,9273300,21250,21250,21250,21250,0
20250115,095900,9273300,21250,21250,21250,21250,0
20250115,095800,9273300,21250,21250,21250,21250,0
20250115,095700,9273300,21250,21250,21250,21250,0
20250115,095600,9273300,21250,21250,21250,21250,0
20250115,095500,9273300,21250,21250,21250,21250,0
20250115,095400,9273300,21250,21250,21250,21250,5
20250115,095300,9167050,21150,21150,21150,21150,48
20250115,095200,8151850,21250,21250,21250,21250,0
20250115,095100,8151850,21250,21250,21250,21250,3
20250115,095000,8088100,21250,21250,21250,21250,0
20250115,094900,8088100,21250,21250,21250,21250,0
20250115,094800,8088100,21250,21250,21250,21250,0
20250115,094700,8088100,21250,21250,21250,21250,0
20250115,094600,8088100,21250,21250,21250,21250,0
20250115,094500,8088100,21250,21250,21250,21250,1
20250115,094400,8066850,21250,21250,21250,21250,0
20250115,094300,8066850,21250,21150,21250,21150,16
20250115,094200,7727450,21100,21100,21100,21100,0
20250115,094100,7727450,21100,21100,21100,21100,0
20250115,094000,7727450,21100,21100,21100,21100,0
20250115,093900,7727450,21100,21100,21100,21100,0
20250115,093800,7727450,21100,21100,21100,21100,144
20250115,093700,4689050,21150,21150,21150,21150,10
20250115,093600,4477550,21150,21150,21150,21150,0
20250115,093500,4477550,21150,21150,21150,21150,0
20250115,093400,4477550,21150,21150,21150,21150,0
20250115,093300,4477550,21150,21150,21150,21150,14
20250115,093200,4181450,21150,21150,21150,21150,0
20250115,093100,4181450,21150,21150,21150,21150,0
20250115,093000,4181450,21150,21150,21150,21150,0
20250115,092900,4181450,21150,21150,21150,21150,0
20250115,092800,4181450,21150,21150,21150,21150,0
20250115,092700,4181450,21150,21150,21150,21150,0
20250115,092600,4181450,21150,21150,21150,21150,0
20250115,092500,4181450,21150,21150,21150,21150,0
20250115,092400,4181450,21150,21250,21250,21150,37
20250115,092300,3398100,21250,21300,21300,21250,45
20250115,092200,2440200,21350,21350,21350,21350,0
20250115,092100,2440200,21350,21350,21350,21350,0
20250115,092000,2440200,21350,21350,21350,21350,0
20250115,091900,2440200,21350,21350,21350,21350,0
20250115,091800,2440200,21350,21350,21350,21350,0
20250115,091700,2440200,21350,21350,21350,21300,28
20250115,091600,1843250,21350,21350,21350,21350,0
20250115,091500,1843250,21350,21350,21350,21350,10
20250115,091400,1629750,21350,21350,21350,21350,20
20250115,091300,1202750,21200,21200,21200,21200,0
20250115,091200,1202750,21200,21200,21200,21200,0
20250115,091100,1202750,21200,21200,21200,21200,0
20250115,091000,1202750,21200,21200,21200,21200,0
20250115,090900,1202750,21200,21200,21200,21200,0
20250115,090800,1202750,21200,21200,21200,21200,0
20250115,090700,1202750,21200,21200,21200,21200,0
20250115,090600,1202750,21200,21400,21400,21200,12
20250115,090500,946350,21150,21150,21150,21150,0
20250115,090400,946350,21150,21150,21150,21150,0
20250115,090300,946350,21150,21150,21150,21150,0
20250115,090200,946350,21150,21150,21150,21150,0
20250115,090100,946350,21150,21150,21450,21100,6
20250115,090000,819000,21000,21000,21000,21000,39