KissMeData/155660/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,202900,77560965,4035,4035,4035,4035,127
20250106,202800,77560965,4035,4035,4035,4035,0
20250106,202700,77560965,4035,4035,4035,4035,0
20250106,202600,77560965,4035,4035,4035,4035,0
20250106,202500,77560965,4035,4035,4035,4035,0
20250106,202400,77560965,4035,4035,4035,4035,0
20250106,202300,77560965,4035,4035,4035,4035,0
20250106,202200,77560965,4035,4035,4035,4035,0
20250106,202100,77560965,4035,4035,4035,4035,0
20250106,202000,77560965,4035,4035,4035,4035,0
20250106,201900,77560965,4035,4035,4035,4035,0
20250106,201800,77560965,4035,4035,4035,4035,0
20250106,201700,77560965,4035,4035,4035,4035,0
20250106,201600,77560965,4035,4035,4035,4035,0
20250106,201500,77560965,4035,4035,4035,4035,0
20250106,201400,77560965,4035,4035,4035,4035,0
20250106,201300,77560965,4035,4035,4035,4035,0
20250106,201200,77560965,4035,4035,4035,4035,0
20250106,201100,77560965,4035,4035,4035,4035,0
20250106,201000,77560965,4035,4035,4035,4035,0
20250106,200900,77560965,4035,4035,4035,4035,0
20250106,200800,77560965,4035,4035,4035,4035,0
20250106,200700,77560965,4035,4035,4035,4035,0
20250106,200600,77560965,4035,4035,4035,4035,0
20250106,200500,77560965,4035,4035,4035,4035,0
20250106,200400,77560965,4035,4035,4035,4035,0
20250106,200300,77560965,4035,4035,4035,4035,0
20250106,200200,77560965,4035,4035,4035,4035,0
20250106,200100,77560965,4035,4035,4035,4035,0
20250106,200000,77560965,4035,4035,4035,4035,0
20250106,195900,77560965,4035,4035,4035,4035,127
20250106,195800,77560965,4035,4035,4035,4035,0
20250106,195700,77560965,4035,4035,4035,4035,0
20250106,195600,77560965,4035,4035,4035,4035,0
20250106,195500,77560965,4035,4035,4035,4035,0
20250106,195400,77560965,4035,4035,4035,4035,0
20250106,195300,77560965,4035,4035,4035,4035,0
20250106,195200,77560965,4035,4035,4035,4035,0
20250106,195100,77560965,4035,4035,4035,4035,0
20250106,195000,77560965,4035,4035,4035,4035,0
20250106,194900,77560965,4035,4035,4035,4035,0
20250106,194800,77560965,4035,4035,4035,4035,0
20250106,194700,77560965,4035,4035,4035,4035,0
20250106,194600,77560965,4035,4035,4035,4035,0
20250106,194500,77560965,4035,4035,4035,4035,0
20250106,194400,77560965,4035,4035,4035,4035,0
20250106,194300,77560965,4035,4035,4035,4035,0
20250106,194200,77560965,4035,4035,4035,4035,0
20250106,194100,77560965,4035,4035,4035,4035,0
20250106,194000,77560965,4035,4035,4035,4035,0
20250106,193900,77560965,4035,4035,4035,4035,0
20250106,193800,77560965,4035,4035,4035,4035,0
20250106,193700,77560965,4035,4035,4035,4035,0
20250106,193600,77560965,4035,4035,4035,4035,0
20250106,193500,77560965,4035,4035,4035,4035,0
20250106,193400,77560965,4035,4035,4035,4035,0
20250106,193300,77560965,4035,4035,4035,4035,0
20250106,193200,77560965,4035,4035,4035,4035,0
20250106,193100,77560965,4035,4035,4035,4035,0
20250106,193000,77560965,4035,4035,4035,4035,0
20250106,192900,77560965,4035,4035,4035,4035,127
20250106,192800,77560965,4035,4035,4035,4035,0
20250106,192700,77560965,4035,4035,4035,4035,0
20250106,192600,77560965,4035,4035,4035,4035,0
20250106,192500,77560965,4035,4035,4035,4035,0
20250106,192400,77560965,4035,4035,4035,4035,0
20250106,192300,77560965,4035,4035,4035,4035,0
20250106,192200,77560965,4035,4035,4035,4035,0
20250106,192100,77560965,4035,4035,4035,4035,0
20250106,192000,77560965,4035,4035,4035,4035,0
20250106,191900,77560965,4035,4035,4035,4035,0
20250106,191800,77560965,4035,4035,4035,4035,0
20250106,191700,77560965,4035,4035,4035,4035,0
20250106,191600,77560965,4035,4035,4035,4035,0
20250106,191500,77560965,4035,4035,4035,4035,0
20250106,191400,77560965,4035,4035,4035,4035,0
20250106,191300,77560965,4035,4035,4035,4035,0
20250106,191200,77560965,4035,4035,4035,4035,0
20250106,191100,77560965,4035,4035,4035,4035,0
20250106,191000,77560965,4035,4035,4035,4035,0
20250106,190900,77560965,4035,4035,4035,4035,0
20250106,190800,77560965,4035,4035,4035,4035,0
20250106,190700,77560965,4035,4035,4035,4035,0
20250106,190600,77560965,4035,4035,4035,4035,0
20250106,190500,77560965,4035,4035,4035,4035,0
20250106,190400,77560965,4035,4035,4035,4035,0
20250106,190300,77560965,4035,4035,4035,4035,0
20250106,190200,77560965,4035,4035,4035,4035,0
20250106,190100,77560965,4035,4035,4035,4035,0
20250106,190000,77560965,4035,4035,4035,4035,0
20250106,185900,77560965,4035,4035,4035,4035,127
20250106,185800,77560965,4035,4035,4035,4035,0
20250106,185700,77560965,4035,4035,4035,4035,0
20250106,185600,77560965,4035,4035,4035,4035,0
20250106,185500,77560965,4035,4035,4035,4035,0
20250106,185400,77560965,4035,4035,4035,4035,0
20250106,185300,77560965,4035,4035,4035,4035,0
20250106,185200,77560965,4035,4035,4035,4035,0
20250106,185100,77560965,4035,4035,4035,4035,0
20250106,185000,77560965,4035,4035,4035,4035,0
20250106,184900,77560965,4035,4035,4035,4035,0
20250106,184800,77560965,4035,4035,4035,4035,0
20250106,184700,77560965,4035,4035,4035,4035,0
20250106,184600,77560965,4035,4035,4035,4035,0
20250106,184500,77560965,4035,4035,4035,4035,0
20250106,184400,77560965,4035,4035,4035,4035,0
20250106,184300,77560965,4035,4035,4035,4035,0
20250106,184200,77560965,4035,4035,4035,4035,0
20250106,184100,77560965,4035,4035,4035,4035,0
20250106,184000,77560965,4035,4035,4035,4035,0
20250106,183900,77560965,4035,4035,4035,4035,0
20250106,183800,77560965,4035,4035,4035,4035,0
20250106,183700,77560965,4035,4035,4035,4035,0
20250106,183600,77560965,4035,4035,4035,4035,0
20250106,183500,77560965,4035,4035,4035,4035,0
20250106,183400,77560965,4035,4035,4035,4035,0
20250106,183300,77560965,4035,4035,4035,4035,0
20250106,183200,77560965,4035,4035,4035,4035,0
20250106,183100,77560965,4035,4035,4035,4035,0
20250106,183000,77560965,4035,4035,4035,4035,0
20250106,182900,77560965,4035,4035,4035,4035,127
20250106,182800,77560965,4035,4035,4035,4035,0
20250106,182700,77560965,4035,4035,4035,4035,0
20250106,182600,77560965,4035,4035,4035,4035,0
20250106,182500,77560965,4035,4035,4035,4035,0
20250106,182400,77560965,4035,4035,4035,4035,0
20250106,182300,77560965,4035,4035,4035,4035,0
20250106,182200,77560965,4035,4035,4035,4035,0
20250106,182100,77560965,4035,4035,4035,4035,0
20250106,182000,77560965,4035,4035,4035,4035,0
20250106,181900,77560965,4035,4035,4035,4035,0
20250106,181800,77560965,4035,4035,4035,4035,0
20250106,181700,77560965,4035,4035,4035,4035,0
20250106,181600,77560965,4035,4035,4035,4035,0
20250106,181500,77560965,4035,4035,4035,4035,0
20250106,181400,77560965,4035,4035,4035,4035,0
20250106,181300,77560965,4035,4035,4035,4035,0
20250106,181200,77560965,4035,4035,4035,4035,0
20250106,181100,77560965,4035,4035,4035,4035,0
20250106,181000,77560965,4035,4035,4035,4035,0
20250106,180900,77560965,4035,4035,4035,4035,0
20250106,180800,77560965,4035,4035,4035,4035,0
20250106,180700,77560965,4035,4035,4035,4035,0
20250106,180600,77560965,4035,4035,4035,4035,0
20250106,180500,77560965,4035,4035,4035,4035,0
20250106,180400,77560965,4035,4035,4035,4035,0
20250106,180300,77560965,4035,4035,4035,4035,0
20250106,180200,77560965,4035,4035,4035,4035,0
20250106,180100,77560965,4035,4035,4035,4035,0
20250106,180000,77560965,4035,4035,4035,4035,0
20250106,175900,77560965,4035,4035,4035,4035,127
20250106,175800,77560965,4035,4035,4035,4035,0
20250106,175700,77560965,4035,4035,4035,4035,0
20250106,175600,77560965,4035,4035,4035,4035,0
20250106,175500,77560965,4035,4035,4035,4035,0
20250106,175400,77560965,4035,4035,4035,4035,0
20250106,175300,77560965,4035,4035,4035,4035,0
20250106,175200,77560965,4035,4035,4035,4035,0
20250106,175100,77560965,4035,4035,4035,4035,0
20250106,175000,77560965,4035,4035,4035,4035,0
20250106,174900,77560965,4035,4035,4035,4035,0
20250106,174800,77560965,4035,4035,4035,4035,0
20250106,174700,77560965,4035,4035,4035,4035,0
20250106,174600,77560965,4035,4035,4035,4035,0
20250106,174500,77560965,4035,4035,4035,4035,0
20250106,174400,77560965,4035,4035,4035,4035,0
20250106,174300,77560965,4035,4035,4035,4035,0
20250106,174200,77560965,4035,4035,4035,4035,0
20250106,174100,77560965,4035,4035,4035,4035,0
20250106,174000,77560965,4035,4035,4035,4035,0
20250106,173900,77560965,4035,4035,4035,4035,0
20250106,173800,77560965,4035,4035,4035,4035,0
20250106,173700,77560965,4035,4035,4035,4035,0
20250106,173600,77560965,4035,4035,4035,4035,0
20250106,173500,77560965,4035,4035,4035,4035,0
20250106,173400,77560965,4035,4035,4035,4035,0
20250106,173300,77560965,4035,4035,4035,4035,0
20250106,173200,77560965,4035,4035,4035,4035,0
20250106,173100,77560965,4035,4035,4035,4035,0
20250106,173000,77560965,4035,4035,4035,4035,0
20250106,172900,77560965,4035,4035,4035,4035,127
20250106,172800,77560965,4035,4035,4035,4035,0
20250106,172700,77560965,4035,4035,4035,4035,0
20250106,172600,77560965,4035,4035,4035,4035,0
20250106,172500,77560965,4035,4035,4035,4035,0
20250106,172400,77560965,4035,4035,4035,4035,0
20250106,172300,77560965,4035,4035,4035,4035,0
20250106,172200,77560965,4035,4035,4035,4035,0
20250106,172100,77560965,4035,4035,4035,4035,0
20250106,172000,77560965,4035,4035,4035,4035,0
20250106,171900,77560965,4035,4035,4035,4035,0
20250106,171800,77560965,4035,4035,4035,4035,0
20250106,171700,77560965,4035,4035,4035,4035,0
20250106,171600,77560965,4035,4035,4035,4035,0
20250106,171500,77560965,4035,4035,4035,4035,0
20250106,171400,77560965,4035,4035,4035,4035,0
20250106,171300,77560965,4035,4035,4035,4035,0
20250106,171200,77560965,4035,4035,4035,4035,0
20250106,171100,77560965,4035,4035,4035,4035,0
20250106,171000,77560965,4035,4035,4035,4035,0
20250106,170900,77560965,4035,4035,4035,4035,0
20250106,170800,77560965,4035,4035,4035,4035,0
20250106,170700,77560965,4035,4035,4035,4035,0
20250106,170600,77560965,4035,4035,4035,4035,0
20250106,170500,77560965,4035,4035,4035,4035,0
20250106,170400,77560965,4035,4035,4035,4035,0
20250106,170300,77560965,4035,4035,4035,4035,0
20250106,170200,77560965,4035,4035,4035,4035,0
20250106,170100,77560965,4035,4035,4035,4035,0
20250106,170000,77560965,4035,4035,4035,4035,0
20250106,165900,77560965,4035,4035,4035,4035,127
20250106,165800,77560965,4035,4035,4035,4035,0
20250106,165700,77560965,4035,4035,4035,4035,0
20250106,165600,77560965,4035,4035,4035,4035,0
20250106,165500,77560965,4035,4035,4035,4035,0
20250106,165400,77560965,4035,4035,4035,4035,0
20250106,165300,77560965,4035,4035,4035,4035,0
20250106,165200,77560965,4035,4035,4035,4035,0
20250106,165100,77560965,4035,4035,4035,4035,0
20250106,165000,77560965,4035,4035,4035,4035,0
20250106,164900,77560965,4035,4035,4035,4035,0
20250106,164800,77560965,4035,4035,4035,4035,0
20250106,164700,77560965,4035,4035,4035,4035,0
20250106,164600,77560965,4035,4035,4035,4035,0
20250106,164500,77560965,4035,4035,4035,4035,0
20250106,164400,77560965,4035,4035,4035,4035,0
20250106,164300,77560965,4035,4035,4035,4035,0
20250106,164200,77560965,4035,4035,4035,4035,0
20250106,164100,77560965,4035,4035,4035,4035,0
20250106,164000,77560965,4035,4035,4035,4035,0
20250106,163900,77560965,4035,4035,4035,4035,0
20250106,163800,77560965,4035,4035,4035,4035,0
20250106,163700,77560965,4035,4035,4035,4035,0
20250106,163600,77560965,4035,4035,4035,4035,0
20250106,163500,77560965,4035,4035,4035,4035,0
20250106,163400,77560965,4035,4035,4035,4035,0
20250106,163300,77560965,4035,4035,4035,4035,0
20250106,163200,77560965,4035,4035,4035,4035,0
20250106,163100,77560965,4035,4035,4035,4035,0
20250106,163000,77560965,4035,4035,4035,4035,0
20250106,162900,77560965,4035,4035,4035,4035,127
20250106,162800,77560965,4035,4035,4035,4035,0
20250106,162700,77560965,4035,4035,4035,4035,0
20250106,162600,77560965,4035,4035,4035,4035,0
20250106,162500,77560965,4035,4035,4035,4035,0
20250106,162400,77560965,4035,4035,4035,4035,0
20250106,162300,77560965,4035,4035,4035,4035,0
20250106,162200,77560965,4035,4035,4035,4035,0
20250106,162100,77560965,4035,4035,4035,4035,0
20250106,162000,77560965,4035,4035,4035,4035,0
20250106,161900,77560965,4035,4035,4035,4035,0
20250106,161800,77560965,4035,4035,4035,4035,0
20250106,161700,77560965,4035,4035,4035,4035,0
20250106,161600,77560965,4035,4035,4035,4035,0
20250106,161500,77560965,4035,4035,4035,4035,0
20250106,161400,77560965,4035,4035,4035,4035,0
20250106,161300,77560965,4035,4035,4035,4035,0
20250106,161200,77560965,4035,4035,4035,4035,0
20250106,161100,77560965,4035,4035,4035,4035,0
20250106,161000,77560965,4035,4035,4035,4035,0
20250106,160900,77560965,4035,4035,4035,4035,0
20250106,160800,77560965,4035,4035,4035,4035,0
20250106,160700,77560965,4035,4035,4035,4035,0
20250106,160600,77560965,4035,4035,4035,4035,0
20250106,160500,77560965,4035,4035,4035,4035,0
20250106,160400,77560965,4035,4035,4035,4035,0
20250106,160300,77560965,4035,4035,4035,4035,0
20250106,160200,77560965,4035,4035,4035,4035,0
20250106,160100,77560965,4035,4035,4035,4035,0
20250106,160000,77560965,4035,4035,4035,4035,0
20250106,155900,77560965,4035,4035,4035,4035,127
20250106,155800,77560965,4035,4035,4035,4035,0
20250106,155700,77560965,4035,4035,4035,4035,0
20250106,155600,77560965,4035,4035,4035,4035,0
20250106,155500,77560965,4035,4035,4035,4035,0
20250106,155400,77560965,4035,4035,4035,4035,0
20250106,155300,77560965,4035,4035,4035,4035,0
20250106,155200,77560965,4035,4035,4035,4035,0
20250106,155100,77560965,4035,4035,4035,4035,0
20250106,155000,77560965,4035,4035,4035,4035,0
20250106,154900,77560965,4035,4035,4035,4035,0
20250106,154800,77560965,4035,4035,4035,4035,0
20250106,154700,77560965,4035,4035,4035,4035,0
20250106,154600,77560965,4035,4035,4035,4035,0
20250106,154500,77560965,4035,4035,4035,4035,0
20250106,154400,77560965,4035,4035,4035,4035,0
20250106,154300,77560965,4035,4035,4035,4035,0
20250106,154200,77560965,4035,4035,4035,4035,0
20250106,154100,77560965,4035,4035,4035,4035,0
20250106,154000,77560965,4035,4035,4035,4035,0
20250106,153900,77560965,4035,4035,4035,4035,0
20250106,153800,77560965,4035,4035,4035,4035,0
20250106,153700,77560965,4035,4035,4035,4035,0
20250106,153600,77560965,4035,4035,4035,4035,0
20250106,153500,77560965,4035,4035,4035,4035,0
20250106,153400,77560965,4035,4035,4035,4035,0
20250106,153300,77560965,4035,4035,4035,4035,0
20250106,153200,77560965,4035,4035,4035,4035,0
20250106,153100,77560965,4035,4035,4035,4035,0
20250106,153000,77560965,4035,4035,4035,4035,127
20250106,152900,77048520,4035,4035,4035,4035,0
20250106,152800,77048520,4035,4035,4035,4035,0
20250106,152700,77048520,4035,4035,4035,4035,0
20250106,152600,77048520,4035,4035,4035,4035,0
20250106,152500,77048520,4035,4035,4035,4035,0
20250106,152400,77048520,4035,4035,4035,4035,0
20250106,152300,77048520,4035,4035,4035,4035,0
20250106,152200,77048520,4035,4035,4035,4035,0
20250106,152100,77048520,4035,4035,4035,4035,0
20250106,152000,77048520,4035,4035,4035,4035,0
20250106,151900,77048520,4035,4050,4060,4035,711
20250106,151800,74173930,4065,4065,4065,4065,0
20250106,151700,74173930,4065,4065,4065,4065,86
20250106,151600,73824340,4065,4065,4065,4065,294
20250106,151500,72629230,4065,4065,4065,4065,0
20250106,151400,72629230,4065,4060,4065,4060,42
20250106,151300,72458620,4065,4040,4065,4040,348
20250106,151200,71049005,4040,4040,4040,4040,1
20250106,151100,71044965,4045,4045,4045,4045,0
20250106,151000,71044965,4045,4045,4045,4045,0
20250106,150900,71044965,4045,4045,4045,4045,0
20250106,150800,71044965,4045,4045,4045,4045,0
20250106,150700,71044965,4045,4045,4045,4045,1
20250106,150600,71040920,4040,4030,4040,4030,268
20250106,150500,69959020,4025,4025,4025,4025,166
20250106,150400,69290870,4020,4020,4020,4020,0
20250106,150300,69290870,4020,4020,4020,4020,0
20250106,150200,69290870,4020,4020,4020,4020,1
20250106,150100,69286850,4025,4025,4025,4025,0
20250106,150000,69286850,4025,4025,4025,4025,0
20250106,145900,69286850,4025,4025,4025,4025,0
20250106,145800,69286850,4025,4025,4025,4025,1
20250106,145700,69282825,4015,4015,4015,4015,0
20250106,145600,69282825,4015,4015,4015,4015,0
20250106,145500,69282825,4015,4015,4015,4015,59
20250106,145400,69045940,4025,4025,4025,4025,0
20250106,145300,69045940,4025,4020,4025,4020,4
20250106,145200,69029855,4015,4015,4015,4015,0
20250106,145100,69029855,4015,4015,4015,4015,0
20250106,145000,69029855,4015,4015,4015,4015,2
20250106,144900,69021825,4010,4015,4015,4010,68
20250106,144800,68748910,4015,4015,4015,4015,0
20250106,144700,68748910,4015,4015,4015,4015,0
20250106,144600,68748910,4015,4015,4015,4015,0
20250106,144500,68748910,4015,4015,4015,4015,0
20250106,144400,68748910,4015,4015,4015,4015,0
20250106,144300,68748910,4015,4015,4015,4015,0
20250106,144200,68748910,4015,4015,4015,4015,0
20250106,144100,68748910,4015,4015,4015,4015,0
20250106,144000,68748910,4015,4015,4015,4015,133
20250106,143900,68214915,4015,4015,4015,4015,100
20250106,143800,67813415,4015,4015,4015,4015,66
20250106,143700,67548425,4020,4020,4020,4020,20
20250106,143600,67468025,4040,4040,4040,4040,0
20250106,143500,67468025,4040,4040,4040,4040,0
20250106,143400,67468025,4040,4040,4040,4040,0
20250106,143300,67468025,4040,4040,4040,4040,0
20250106,143200,67468025,4040,4040,4040,4040,0
20250106,143100,67468025,4040,4040,4040,4040,0
20250106,143000,67468025,4040,4025,4040,4025,204
20250106,142900,66643970,4040,4040,4040,4040,0
20250106,142800,66643970,4040,4040,4040,4040,0
20250106,142700,66643970,4040,4040,4040,4040,0
20250106,142600,66643970,4040,4040,4040,4040,0
20250106,142500,66643970,4040,4025,4040,4025,2
20250106,142400,66635905,4030,4030,4030,4030,0
20250106,142300,66635905,4030,4030,4030,4030,0
20250106,142200,66635905,4030,4030,4030,4030,0
20250106,142100,66635905,4030,4025,4030,4025,2
20250106,142000,66627850,4025,4025,4025,4025,0
20250106,141900,66627850,4025,4025,4025,4025,0
20250106,141800,66627850,4025,4025,4025,4025,0
20250106,141700,66627850,4025,4025,4025,4025,0
20250106,141600,66627850,4025,4025,4025,4025,0
20250106,141500,66627850,4025,4025,4025,4025,0
20250106,141400,66627850,4025,4025,4025,4025,1
20250106,141300,66623825,4015,4015,4015,4015,18
20250106,141200,66551555,4040,4040,4040,4040,0
20250106,141100,66551555,4040,4040,4040,4040,0
20250106,141000,66551555,4040,4040,4040,4040,0
20250106,140900,66551555,4040,4040,4040,4040,0
20250106,140800,66551555,4040,4025,4040,4025,5
20250106,140700,66531400,4025,4025,4025,4025,1
20250106,140600,66527375,4020,4020,4020,4020,0
20250106,140500,66527375,4020,4020,4020,4020,1
20250106,140400,66523355,4020,4020,4025,4020,14
20250106,140300,66467070,4010,4010,4010,4010,0
20250106,140200,66467070,4010,4010,4010,4010,0
20250106,140100,66467070,4010,4015,4015,4010,30
20250106,140000,66346735,4040,4040,4040,4040,0
20250106,135900,66346735,4040,4025,4040,4025,2
20250106,135800,66338670,4025,4010,4025,4010,30
20250106,135700,66218300,4030,4030,4030,4030,0
20250106,135600,66218300,4030,4030,4030,4030,0
20250106,135500,66218300,4030,4030,4030,4030,0
20250106,135400,66218300,4030,4020,4035,4015,140
20250106,135300,65654895,4020,4020,4020,4020,1
20250106,135200,65650875,4015,4020,4025,4015,20
20250106,135100,65570530,4020,4025,4035,4020,7
20250106,135000,65542340,4035,4035,4035,4035,0
20250106,134900,65542340,4035,4035,4035,4035,0
20250106,134800,65542340,4035,4035,4035,4035,0
20250106,134700,65542340,4035,4035,4035,4035,0
20250106,134600,65542340,4035,4035,4035,4035,0
20250106,134500,65542340,4035,4035,4035,4035,0
20250106,134400,65542340,4035,4035,4035,4035,0
20250106,134300,65542340,4035,4035,4035,4035,0
20250106,134200,65542340,4035,4035,4035,4035,0
20250106,134100,65542340,4035,4035,4035,4035,0
20250106,134000,65542340,4035,4035,4035,4035,0
20250106,133900,65542340,4035,4035,4035,4035,0
20250106,133800,65542340,4035,4030,4035,4020,1604
20250106,133700,59084015,4015,4010,4015,4010,1395
20250106,133600,53487570,4005,4020,4020,4005,2142
20250106,133500,44895385,4035,4035,4035,4035,0
20250106,133400,44895385,4035,4035,4035,4035,0
20250106,133300,44895385,4035,4035,4035,4035,0
20250106,133200,44895385,4035,4035,4035,4035,0
20250106,133100,44895385,4035,4035,4035,4035,0
20250106,133000,44895385,4035,4035,4035,4035,0
20250106,132900,44895385,4035,4030,4035,4030,2
20250106,132800,44887320,4020,4020,4020,4020,0
20250106,132700,44887320,4020,4025,4025,4020,50
20250106,132600,44686215,4035,4035,4035,4035,0
20250106,132500,44686215,4035,4035,4035,4035,1
20250106,132400,44682180,4055,4055,4055,4055,0
20250106,132300,44682180,4055,4055,4055,4055,0
20250106,132200,44682180,4055,4030,4055,4030,225
20250106,132100,43771675,4030,4030,4030,4030,0
20250106,132000,43771675,4030,4030,4030,4030,0
20250106,131900,43771675,4030,4030,4030,4030,0
20250106,131800,43771675,4030,4030,4030,4030,0
20250106,131700,43771675,4030,4030,4030,4030,0
20250106,131600,43771675,4030,4030,4030,4030,0
20250106,131500,43771675,4030,4020,4030,4010,602
20250106,131400,41354470,4030,4030,4030,4030,0
20250106,131300,41354470,4030,4030,4030,4030,1
20250106,131200,41350440,4020,4030,4030,4020,419
20250106,131100,39665560,4040,4040,4040,4040,0
20250106,131000,39665560,4040,4040,4040,4040,0
20250106,130900,39665560,4040,4040,4040,4040,0
20250106,130800,39665560,4040,4040,4040,4040,0
20250106,130700,39665560,4040,4040,4040,4040,0
20250106,130600,39665560,4040,4040,4040,4040,1
20250106,130500,39661520,4030,4030,4030,4030,0
20250106,130400,39661520,4030,4030,4030,4030,0
20250106,130300,39661520,4030,4030,4030,4030,1
20250106,130200,39657490,4030,4030,4030,4030,0
20250106,130100,39657490,4030,4030,4030,4030,0
20250106,130000,39657490,4030,4030,4030,4030,0
20250106,125900,39657490,4030,4030,4030,4030,0
20250106,125800,39657490,4030,4030,4030,4030,0
20250106,125700,39657490,4030,4030,4030,4030,0
20250106,125600,39657490,4030,4030,4030,4030,2
20250106,125500,39649430,4020,4045,4045,4020,619
20250106,125400,37150730,4050,4055,4055,4050,263
20250106,125300,36084770,4055,4055,4055,4055,0
20250106,125200,36084770,4055,4055,4055,4055,3
20250106,125100,36072605,4060,4060,4060,4060,0
20250106,125000,36072605,4060,4060,4060,4060,0
20250106,124900,36072605,4060,4060,4060,4060,0
20250106,124800,36072605,4060,4060,4060,4060,1
20250106,124700,36068545,4055,4055,4055,4055,0
20250106,124600,36068545,4055,4055,4055,4055,0
20250106,124500,36068545,4055,4055,4055,4055,0
20250106,124400,36068545,4055,4055,4055,4055,1
20250106,124300,36064490,4055,4055,4055,4055,36
20250106,124200,35918510,4055,4055,4055,4055,0
20250106,124100,35918510,4055,4055,4055,4055,0
20250106,124000,35918510,4055,4055,4055,4055,0
20250106,123900,35918510,4055,4055,4055,4055,0
20250106,123800,35918510,4055,4055,4055,4055,1
20250106,123700,35914455,4055,4055,4055,4055,1
20250106,123600,35910400,4055,4055,4055,4055,0
20250106,123500,35910400,4055,4055,4055,4055,0
20250106,123400,35910400,4055,4055,4055,4055,0
20250106,123300,35910400,4055,4055,4055,4055,0
20250106,123200,35910400,4055,4055,4055,4055,0
20250106,123100,35910400,4055,4055,4055,4055,0
20250106,123000,35910400,4055,4055,4055,4055,46
20250106,122900,35723870,4055,4055,4060,4045,264
20250106,122800,34653480,4055,4060,4060,4055,13
20250106,122700,34600760,4065,4065,4065,4065,0
20250106,122600,34600760,4065,4065,4065,4065,97
20250106,122500,34206455,4065,4060,4065,4060,112
20250106,122400,33751255,4070,4070,4070,4070,0
20250106,122300,33751255,4070,4070,4070,4070,0
20250106,122200,33751255,4070,4070,4070,4070,0
20250106,122100,33751255,4070,4070,4070,4070,0
20250106,122000,33751255,4070,4070,4070,4070,0
20250106,121900,33751255,4070,4070,4070,4070,0
20250106,121800,33751255,4070,4070,4070,4070,0
20250106,121700,33751255,4070,4070,4070,4070,0
20250106,121600,33751255,4070,4070,4070,4070,0
20250106,121500,33751255,4070,4070,4090,4065,519
20250106,121400,31638900,4090,4090,4090,4090,0
20250106,121300,31638900,4090,4090,4090,4090,0
20250106,121200,31638900,4090,4090,4090,4090,0
20250106,121100,31638900,4090,4090,4090,4090,0
20250106,121000,31638900,4090,4090,4090,4090,0
20250106,120900,31638900,4090,4090,4090,4090,0
20250106,120800,31638900,4090,4070,4095,4070,20
20250106,120700,31557275,4090,4060,4090,4060,23
20250106,120600,31463505,4075,4060,4075,4060,17
20250106,120500,31394245,4060,4065,4080,4060,6
20250106,120400,31369850,4065,4055,4080,4055,135
20250106,120300,30820925,4055,4055,4055,4055,0
20250106,120200,30820925,4055,4050,4055,4050,26
20250106,120100,30715510,4055,4055,4055,4055,0
20250106,120000,30715510,4055,4055,4055,4055,0
20250106,115900,30715510,4055,4055,4060,4055,26
20250106,115800,30610075,4055,4060,4060,4055,7
20250106,115700,30581660,4060,4060,4060,4060,0
20250106,115600,30581660,4060,4060,4060,4060,0
20250106,115500,30581660,4060,4060,4060,4060,0
20250106,115400,30581660,4060,4060,4060,4060,0
20250106,115300,30581660,4060,4060,4060,4060,0
20250106,115200,30581660,4060,4060,4060,4060,0
20250106,115100,30581660,4060,4060,4060,4060,1
20250106,115000,30577600,4060,4060,4060,4060,0
20250106,114900,30577600,4060,4060,4060,4060,0
20250106,114800,30577600,4060,4060,4060,4060,0
20250106,114700,30577600,4060,4060,4060,4060,0
20250106,114600,30577600,4060,4050,4060,4050,88
20250106,114500,30220880,4050,4050,4050,4050,0
20250106,114400,30220880,4050,4050,4050,4050,0
20250106,114300,30220880,4050,4050,4050,4050,0
20250106,114200,30220880,4050,4050,4050,4050,0
20250106,114100,30220880,4050,4050,4050,4050,1
20250106,114000,30216830,4050,4050,4050,4050,191
20250106,113900,29443280,4055,4060,4060,4055,281
20250106,113800,28303330,4060,4060,4060,4060,2
20250106,113700,28295210,4065,4065,4065,4065,0
20250106,113600,28295210,4065,4065,4065,4065,0
20250106,113500,28295210,4065,4065,4065,4065,0
20250106,113400,28295210,4065,4065,4065,4065,0
20250106,113300,28295210,4065,4065,4065,4065,2
20250106,113200,28287080,4065,4065,4065,4065,1
20250106,113100,28283015,4060,4060,4060,4060,1
20250106,113000,28278955,4060,4060,4060,4060,0
20250106,112900,28278955,4060,4060,4060,4060,0
20250106,112800,28278955,4060,4055,4060,4055,20
20250106,112700,28197850,4055,4055,4055,4055,0
20250106,112600,28197850,4055,4055,4055,4055,0
20250106,112500,28197850,4055,4055,4055,4055,1
20250106,112400,28193795,4055,4060,4060,4050,101
20250106,112300,27784165,4070,4070,4070,4070,0
20250106,112200,27784165,4070,4070,4070,4070,0
20250106,112100,27784165,4070,4070,4070,4070,0
20250106,112000,27784165,4070,4070,4070,4060,17
20250106,111900,27715055,4090,4090,4090,4090,0
20250106,111800,27715055,4090,4090,4090,4090,0
20250106,111700,27715055,4090,4090,4090,4090,0
20250106,111600,27715055,4090,4090,4090,4090,0
20250106,111500,27715055,4090,4090,4090,4090,0
20250106,111400,27715055,4090,4090,4090,4090,0
20250106,111300,27715055,4090,4090,4090,4090,0
20250106,111200,27715055,4090,4090,4090,4090,0
20250106,111100,27715055,4090,4090,4090,4090,0
20250106,111000,27715055,4090,4090,4090,4090,0
20250106,110900,27715055,4090,4090,4090,4090,0
20250106,110800,27715055,4090,4090,4090,4090,0
20250106,110700,27715055,4090,4090,4090,4090,0
20250106,110600,27715055,4090,4090,4090,4090,0
20250106,110500,27715055,4090,4090,4090,4090,0
20250106,110400,27715055,4090,4090,4090,4090,0
20250106,110300,27715055,4090,4090,4090,4090,0
20250106,110200,27715055,4090,4090,4090,4090,0
20250106,110100,27715055,4090,4090,4090,4090,0
20250106,110000,27715055,4090,4065,4095,4065,410
20250106,105900,26040465,4060,4055,4060,4055,300
20250106,105800,24823465,4055,4055,4055,4055,0
20250106,105700,24823465,4055,4055,4055,4055,1
20250106,105600,24819410,4055,4055,4055,4055,0
20250106,105500,24819410,4055,4055,4055,4055,0
20250106,105400,24819410,4055,4055,4055,4055,10
20250106,105300,24778860,4065,4065,4065,4065,0
20250106,105200,24778860,4065,4065,4065,4065,0
20250106,105100,24778860,4065,4065,4065,4065,0
20250106,105000,24778860,4065,4065,4065,4065,0
20250106,104900,24778860,4065,4065,4065,4065,503
20250106,104800,22734165,4065,4055,4085,4055,245
20250106,104700,21737265,4045,4045,4045,4045,0
20250106,104600,21737265,4045,4045,4045,4045,120
20250106,104500,21251865,4050,4050,4050,4050,1
20250106,104400,21247815,4050,4050,4050,4050,20
20250106,104300,21166815,4050,4050,4050,4050,0
20250106,104200,21166815,4050,4050,4050,4050,0
20250106,104100,21166815,4050,4050,4050,4050,0
20250106,104000,21166815,4050,4050,4050,4050,201
20250106,103900,20352765,4050,4050,4050,4050,0
20250106,103800,20352765,4050,4050,4050,4050,0
20250106,103700,20352765,4050,4050,4050,4050,0
20250106,103600,20352765,4050,4055,4055,4050,13
20250106,103500,20300100,4060,4060,4060,4060,0
20250106,103400,20300100,4060,4060,4060,4060,0
20250106,103300,20300100,4060,4060,4060,4060,0
20250106,103200,20300100,4060,4060,4060,4060,0
20250106,103100,20300100,4060,4065,4065,4060,8
20250106,103000,20267595,4065,4065,4065,4065,1
20250106,102900,20263530,4060,4060,4060,4060,0
20250106,102800,20263530,4060,4065,4065,4055,1012
20250106,102700,16159450,4090,4090,4090,4090,0
20250106,102600,16159450,4090,4090,4090,4090,0
20250106,102500,16159450,4090,4090,4090,4090,0
20250106,102400,16159450,4090,4090,4090,4090,0
20250106,102300,16159450,4090,4090,4090,4090,0
20250106,102200,16159450,4090,4090,4090,4090,0
20250106,102100,16159450,4090,4090,4090,4090,0
20250106,102000,16159450,4090,4090,4090,4090,0
20250106,101900,16159450,4090,4090,4090,4090,0
20250106,101800,16159450,4090,4090,4090,4090,0
20250106,101700,16159450,4090,4090,4090,4090,0
20250106,101600,16159450,4090,4090,4090,4090,0
20250106,101500,16159450,4090,4090,4090,4090,0
20250106,101400,16159450,4090,4090,4090,4090,0
20250106,101300,16159450,4090,4075,4090,4075,11
20250106,101200,16114475,4090,4090,4090,4090,0
20250106,101100,16114475,4090,4075,4090,4075,3
20250106,101000,16102220,4090,4075,4095,4075,40
20250106,100900,15938860,4095,4075,4095,4060,198
20250106,100800,15129585,4075,4065,4085,4050,671
20250106,100700,12408330,4060,4060,4060,4060,59
20250106,100600,12168790,4065,4065,4065,4065,16
20250106,100500,12103750,4065,4065,4065,4065,0
20250106,100400,12103750,4065,4065,4065,4065,0
20250106,100300,12103750,4065,4065,4065,4065,0
20250106,100200,12103750,4065,4065,4065,4065,1
20250106,100100,12099685,4065,4065,4065,4065,0
20250106,100000,12099685,4065,4065,4065,4065,0
20250106,095900,12099685,4065,4065,4065,4065,529
20250106,095800,9949300,4065,4065,4065,4065,0
20250106,095700,9949300,4065,4065,4065,4065,0
20250106,095600,9949300,4065,4065,4065,4065,0
20250106,095500,9949300,4065,4065,4065,4065,1
20250106,095400,9945235,4065,4065,4065,4065,0
20250106,095300,9945235,4065,4065,4065,4065,0
20250106,095200,9945235,4065,4065,4065,4065,0
20250106,095100,9945235,4065,4065,4065,4065,0
20250106,095000,9945235,4065,4065,4065,4065,0
20250106,094900,9945235,4065,4065,4065,4065,0
20250106,094800,9945235,4065,4065,4065,4065,0
20250106,094700,9945235,4065,4065,4065,4065,0
20250106,094600,9945235,4065,4075,4075,4065,901
20250106,094500,6279640,4075,4075,4075,4075,0
20250106,094400,6279640,4075,4075,4075,4075,0
20250106,094300,6279640,4075,4075,4075,4075,0
20250106,094200,6279640,4075,4080,4080,4075,399
20250106,094100,4653560,4085,4085,4085,4085,0
20250106,094000,4653560,4085,4085,4085,4085,23
20250106,093900,4559605,4090,4090,4090,4090,0
20250106,093800,4559605,4090,4090,4090,4090,0
20250106,093700,4559605,4090,4090,4090,4090,0
20250106,093600,4559605,4090,4090,4090,4090,3
20250106,093500,4547335,4090,4090,4090,4090,0
20250106,093400,4547335,4090,4090,4090,4090,64
20250106,093300,4285575,4095,4095,4095,4095,0
20250106,093200,4285575,4095,4095,4095,4095,0
20250106,093100,4285575,4095,4095,4095,4095,110
20250106,093000,3835125,4105,4105,4105,4105,0
20250106,092900,3835125,4105,4105,4105,4105,0
20250106,092800,3835125,4105,4105,4105,4105,0
20250106,092700,3835125,4105,4105,4105,4105,0
20250106,092600,3835125,4105,4105,4105,4105,0
20250106,092500,3835125,4105,4105,4105,4105,0
20250106,092400,3835125,4105,4105,4105,4105,0
20250106,092300,3835125,4105,4105,4105,4105,0
20250106,092200,3835125,4105,4090,4105,4090,19
20250106,092100,3757290,4105,4105,4105,4100,70
20250106,092000,3469965,4105,4105,4105,4105,0
20250106,091900,3469965,4105,4105,4105,4105,0
20250106,091800,3469965,4105,4105,4105,4105,0
20250106,091700,3469965,4105,4105,4105,4105,0
20250106,091600,3469965,4105,4105,4105,4105,0
20250106,091500,3469965,4105,4105,4105,4105,0
20250106,091400,3469965,4105,4105,4105,4105,0
20250106,091300,3469965,4105,4095,4105,4095,22
20250106,091200,3379715,4095,4095,4095,4095,0
20250106,091100,3379715,4095,4095,4095,4095,0
20250106,091000,3379715,4095,4085,4095,4085,2
20250106,090900,3371535,4095,4080,4095,4080,44
20250106,090800,3191710,4080,4080,4080,4080,2
20250106,090700,3183550,4050,4050,4050,4050,0
20250106,090600,3183550,4050,4055,4055,4050,400
20250106,090500,1563300,4050,4050,4050,4050,0
20250106,090400,1563300,4050,4050,4050,4050,0
20250106,090300,1563300,4050,4050,4050,4050,0
20250106,090200,1563300,4050,4050,4050,4050,0
20250106,090100,1563300,4050,4050,4050,4050,0
20250106,090000,1563300,4050,4050,4050,4050,386