KissMeData/187870/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,203500,63836750,11690,11690,11690,11690,38
20250114,203400,63836750,11690,11690,11690,11690,0
20250114,203300,63836750,11690,11690,11690,11690,0
20250114,203200,63836750,11690,11690,11690,11690,0
20250114,203100,63836750,11690,11690,11690,11690,0
20250114,203000,63836750,11690,11690,11690,11690,0
20250114,202900,63836750,11690,11690,11690,11690,0
20250114,202800,63836750,11690,11690,11690,11690,0
20250114,202700,63836750,11690,11690,11690,11690,0
20250114,202600,63836750,11690,11690,11690,11690,0
20250114,202500,63836750,11690,11690,11690,11690,0
20250114,202400,63836750,11690,11690,11690,11690,0
20250114,202300,63836750,11690,11690,11690,11690,0
20250114,202200,63836750,11690,11690,11690,11690,0
20250114,202100,63836750,11690,11690,11690,11690,0
20250114,202000,63836750,11690,11690,11690,11690,0
20250114,201900,63836750,11690,11690,11690,11690,0
20250114,201800,63836750,11690,11690,11690,11690,0
20250114,201700,63836750,11690,11690,11690,11690,0
20250114,201600,63836750,11690,11690,11690,11690,0
20250114,201500,63836750,11690,11690,11690,11690,0
20250114,201400,63836750,11690,11690,11690,11690,0
20250114,201300,63836750,11690,11690,11690,11690,0
20250114,201200,63836750,11690,11690,11690,11690,0
20250114,201100,63836750,11690,11690,11690,11690,0
20250114,201000,63836750,11690,11690,11690,11690,0
20250114,200900,63836750,11690,11690,11690,11690,0
20250114,200800,63836750,11690,11690,11690,11690,0
20250114,200700,63836750,11690,11690,11690,11690,0
20250114,200600,63836750,11690,11690,11690,11690,0
20250114,200500,63836750,11690,11690,11690,11690,38
20250114,200400,63836750,11690,11690,11690,11690,0
20250114,200300,63836750,11690,11690,11690,11690,0
20250114,200200,63836750,11690,11690,11690,11690,0
20250114,200100,63836750,11690,11690,11690,11690,0
20250114,200000,63836750,11690,11690,11690,11690,0
20250114,195900,63836750,11690,11690,11690,11690,0
20250114,195800,63836750,11690,11690,11690,11690,0
20250114,195700,63836750,11690,11690,11690,11690,0
20250114,195600,63836750,11690,11690,11690,11690,0
20250114,195500,63836750,11690,11690,11690,11690,0
20250114,195400,63836750,11690,11690,11690,11690,0
20250114,195300,63836750,11690,11690,11690,11690,0
20250114,195200,63836750,11690,11690,11690,11690,0
20250114,195100,63836750,11690,11690,11690,11690,0
20250114,195000,63836750,11690,11690,11690,11690,0
20250114,194900,63836750,11690,11690,11690,11690,0
20250114,194800,63836750,11690,11690,11690,11690,0
20250114,194700,63836750,11690,11690,11690,11690,0
20250114,194600,63836750,11690,11690,11690,11690,0
20250114,194500,63836750,11690,11690,11690,11690,0
20250114,194400,63836750,11690,11690,11690,11690,0
20250114,194300,63836750,11690,11690,11690,11690,0
20250114,194200,63836750,11690,11690,11690,11690,0
20250114,194100,63836750,11690,11690,11690,11690,0
20250114,194000,63836750,11690,11690,11690,11690,0
20250114,193900,63836750,11690,11690,11690,11690,0
20250114,193800,63836750,11690,11690,11690,11690,0
20250114,193700,63836750,11690,11690,11690,11690,0
20250114,193600,63836750,11690,11690,11690,11690,0
20250114,193500,63836750,11690,11690,11690,11690,38
20250114,193400,63836750,11690,11690,11690,11690,0
20250114,193300,63836750,11690,11690,11690,11690,0
20250114,193200,63836750,11690,11690,11690,11690,0
20250114,193100,63836750,11690,11690,11690,11690,0
20250114,193000,63836750,11690,11690,11690,11690,0
20250114,192900,63836750,11690,11690,11690,11690,0
20250114,192800,63836750,11690,11690,11690,11690,0
20250114,192700,63836750,11690,11690,11690,11690,0
20250114,192600,63836750,11690,11690,11690,11690,0
20250114,192500,63836750,11690,11690,11690,11690,0
20250114,192400,63836750,11690,11690,11690,11690,0
20250114,192300,63836750,11690,11690,11690,11690,0
20250114,192200,63836750,11690,11690,11690,11690,0
20250114,192100,63836750,11690,11690,11690,11690,0
20250114,192000,63836750,11690,11690,11690,11690,0
20250114,191900,63836750,11690,11690,11690,11690,0
20250114,191800,63836750,11690,11690,11690,11690,0
20250114,191700,63836750,11690,11690,11690,11690,0
20250114,191600,63836750,11690,11690,11690,11690,0
20250114,191500,63836750,11690,11690,11690,11690,0
20250114,191400,63836750,11690,11690,11690,11690,0
20250114,191300,63836750,11690,11690,11690,11690,0
20250114,191200,63836750,11690,11690,11690,11690,0
20250114,191100,63836750,11690,11690,11690,11690,0
20250114,191000,63836750,11690,11690,11690,11690,0
20250114,190900,63836750,11690,11690,11690,11690,0
20250114,190800,63836750,11690,11690,11690,11690,0
20250114,190700,63836750,11690,11690,11690,11690,0
20250114,190600,63836750,11690,11690,11690,11690,0
20250114,190500,63836750,11690,11690,11690,11690,38
20250114,190400,63836750,11690,11690,11690,11690,0
20250114,190300,63836750,11690,11690,11690,11690,0
20250114,190200,63836750,11690,11690,11690,11690,0
20250114,190100,63836750,11690,11690,11690,11690,0
20250114,190000,63836750,11690,11690,11690,11690,0
20250114,185900,63836750,11690,11690,11690,11690,0
20250114,185800,63836750,11690,11690,11690,11690,0
20250114,185700,63836750,11690,11690,11690,11690,0
20250114,185600,63836750,11690,11690,11690,11690,0
20250114,185500,63836750,11690,11690,11690,11690,0
20250114,185400,63836750,11690,11690,11690,11690,0
20250114,185300,63836750,11690,11690,11690,11690,0
20250114,185200,63836750,11690,11690,11690,11690,0
20250114,185100,63836750,11690,11690,11690,11690,0
20250114,185000,63836750,11690,11690,11690,11690,0
20250114,184900,63836750,11690,11690,11690,11690,0
20250114,184800,63836750,11690,11690,11690,11690,0
20250114,184700,63836750,11690,11690,11690,11690,0
20250114,184600,63836750,11690,11690,11690,11690,0
20250114,184500,63836750,11690,11690,11690,11690,0
20250114,184400,63836750,11690,11690,11690,11690,0
20250114,184300,63836750,11690,11690,11690,11690,0
20250114,184200,63836750,11690,11690,11690,11690,0
20250114,184100,63836750,11690,11690,11690,11690,0
20250114,184000,63836750,11690,11690,11690,11690,0
20250114,183900,63836750,11690,11690,11690,11690,0
20250114,183800,63836750,11690,11690,11690,11690,0
20250114,183700,63836750,11690,11690,11690,11690,0
20250114,183600,63836750,11690,11690,11690,11690,0
20250114,183500,63836750,11690,11690,11690,11690,38
20250114,183400,63836750,11690,11690,11690,11690,0
20250114,183300,63836750,11690,11690,11690,11690,0
20250114,183200,63836750,11690,11690,11690,11690,0
20250114,183100,63836750,11690,11690,11690,11690,0
20250114,183000,63836750,11690,11690,11690,11690,0
20250114,182900,63836750,11690,11690,11690,11690,0
20250114,182800,63836750,11690,11690,11690,11690,0
20250114,182700,63836750,11690,11690,11690,11690,0
20250114,182600,63836750,11690,11690,11690,11690,0
20250114,182500,63836750,11690,11690,11690,11690,0
20250114,182400,63836750,11690,11690,11690,11690,0
20250114,182300,63836750,11690,11690,11690,11690,0
20250114,182200,63836750,11690,11690,11690,11690,0
20250114,182100,63836750,11690,11690,11690,11690,0
20250114,182000,63836750,11690,11690,11690,11690,0
20250114,181900,63836750,11690,11690,11690,11690,0
20250114,181800,63836750,11690,11690,11690,11690,0
20250114,181700,63836750,11690,11690,11690,11690,0
20250114,181600,63836750,11690,11690,11690,11690,0
20250114,181500,63836750,11690,11690,11690,11690,0
20250114,181400,63836750,11690,11690,11690,11690,0
20250114,181300,63836750,11690,11690,11690,11690,0
20250114,181200,63836750,11690,11690,11690,11690,0
20250114,181100,63836750,11690,11690,11690,11690,0
20250114,181000,63836750,11690,11690,11690,11690,0
20250114,180900,63836750,11690,11690,11690,11690,0
20250114,180800,63836750,11690,11690,11690,11690,0
20250114,180700,63836750,11690,11690,11690,11690,0
20250114,180600,63836750,11690,11690,11690,11690,0
20250114,180500,63836750,11690,11690,11690,11690,38
20250114,180400,63836750,11690,11690,11690,11690,0
20250114,180300,63836750,11690,11690,11690,11690,0
20250114,180200,63836750,11690,11690,11690,11690,0
20250114,180100,63836750,11690,11690,11690,11690,0
20250114,180000,63836750,11690,11690,11690,11690,0
20250114,175900,63836750,11690,11690,11690,11690,0
20250114,175800,63836750,11690,11690,11690,11690,0
20250114,175700,63836750,11690,11690,11690,11690,0
20250114,175600,63836750,11690,11690,11690,11690,0
20250114,175500,63836750,11690,11690,11690,11690,0
20250114,175400,63836750,11690,11690,11690,11690,0
20250114,175300,63836750,11690,11690,11690,11690,0
20250114,175200,63836750,11690,11690,11690,11690,0
20250114,175100,63836750,11690,11690,11690,11690,0
20250114,175000,63836750,11690,11690,11690,11690,0
20250114,174900,63836750,11690,11690,11690,11690,0
20250114,174800,63836750,11690,11690,11690,11690,0
20250114,174700,63836750,11690,11690,11690,11690,0
20250114,174600,63836750,11690,11690,11690,11690,0
20250114,174500,63836750,11690,11690,11690,11690,0
20250114,174400,63836750,11690,11690,11690,11690,0
20250114,174300,63836750,11690,11690,11690,11690,0
20250114,174200,63836750,11690,11690,11690,11690,0
20250114,174100,63836750,11690,11690,11690,11690,0
20250114,174000,63836750,11690,11690,11690,11690,0
20250114,173900,63836750,11690,11690,11690,11690,0
20250114,173800,63836750,11690,11690,11690,11690,0
20250114,173700,63836750,11690,11690,11690,11690,0
20250114,173600,63836750,11690,11690,11690,11690,0
20250114,173500,63836750,11690,11690,11690,11690,38
20250114,173400,63836750,11690,11690,11690,11690,0
20250114,173300,63836750,11690,11690,11690,11690,0
20250114,173200,63836750,11690,11690,11690,11690,0
20250114,173100,63836750,11690,11690,11690,11690,0
20250114,173000,63836750,11690,11690,11690,11690,0
20250114,172900,63836750,11690,11690,11690,11690,0
20250114,172800,63836750,11690,11690,11690,11690,0
20250114,172700,63836750,11690,11690,11690,11690,0
20250114,172600,63836750,11690,11690,11690,11690,0
20250114,172500,63836750,11690,11690,11690,11690,0
20250114,172400,63836750,11690,11690,11690,11690,0
20250114,172300,63836750,11690,11690,11690,11690,0
20250114,172200,63836750,11690,11690,11690,11690,0
20250114,172100,63836750,11690,11690,11690,11690,0
20250114,172000,63836750,11690,11690,11690,11690,0
20250114,171900,63836750,11690,11690,11690,11690,0
20250114,171800,63836750,11690,11690,11690,11690,0
20250114,171700,63836750,11690,11690,11690,11690,0
20250114,171600,63836750,11690,11690,11690,11690,0
20250114,171500,63836750,11690,11690,11690,11690,0
20250114,171400,63836750,11690,11690,11690,11690,0
20250114,171300,63836750,11690,11690,11690,11690,0
20250114,171200,63836750,11690,11690,11690,11690,0
20250114,171100,63836750,11690,11690,11690,11690,0
20250114,171000,63836750,11690,11690,11690,11690,0
20250114,170900,63836750,11690,11690,11690,11690,0
20250114,170800,63836750,11690,11690,11690,11690,0
20250114,170700,63836750,11690,11690,11690,11690,0
20250114,170600,63836750,11690,11690,11690,11690,0
20250114,170500,63836750,11690,11690,11690,11690,38
20250114,170400,63836750,11690,11690,11690,11690,0
20250114,170300,63836750,11690,11690,11690,11690,0
20250114,170200,63836750,11690,11690,11690,11690,0
20250114,170100,63836750,11690,11690,11690,11690,0
20250114,170000,63836750,11690,11690,11690,11690,0
20250114,165900,63836750,11690,11690,11690,11690,0
20250114,165800,63836750,11690,11690,11690,11690,0
20250114,165700,63836750,11690,11690,11690,11690,0
20250114,165600,63836750,11690,11690,11690,11690,0
20250114,165500,63836750,11690,11690,11690,11690,0
20250114,165400,63836750,11690,11690,11690,11690,0
20250114,165300,63836750,11690,11690,11690,11690,0
20250114,165200,63836750,11690,11690,11690,11690,0
20250114,165100,63836750,11690,11690,11690,11690,0
20250114,165000,63836750,11690,11690,11690,11690,0
20250114,164900,63836750,11690,11690,11690,11690,0
20250114,164800,63836750,11690,11690,11690,11690,0
20250114,164700,63836750,11690,11690,11690,11690,0
20250114,164600,63836750,11690,11690,11690,11690,0
20250114,164500,63836750,11690,11690,11690,11690,0
20250114,164400,63836750,11690,11690,11690,11690,0
20250114,164300,63836750,11690,11690,11690,11690,0
20250114,164200,63836750,11690,11690,11690,11690,0
20250114,164100,63836750,11690,11690,11690,11690,0
20250114,164000,63836750,11690,11690,11690,11690,0
20250114,163900,63836750,11690,11690,11690,11690,0
20250114,163800,63836750,11690,11690,11690,11690,0
20250114,163700,63836750,11690,11690,11690,11690,0
20250114,163600,63836750,11690,11690,11690,11690,0
20250114,163500,63836750,11690,11690,11690,11690,38
20250114,163400,63836750,11690,11690,11690,11690,0
20250114,163300,63836750,11690,11690,11690,11690,0
20250114,163200,63836750,11690,11690,11690,11690,0
20250114,163100,63836750,11690,11690,11690,11690,0
20250114,163000,63836750,11690,11690,11690,11690,0
20250114,162900,63836750,11690,11690,11690,11690,0
20250114,162800,63836750,11690,11690,11690,11690,0
20250114,162700,63836750,11690,11690,11690,11690,0
20250114,162600,63836750,11690,11690,11690,11690,0
20250114,162500,63836750,11690,11690,11690,11690,0
20250114,162400,63836750,11690,11690,11690,11690,0
20250114,162300,63836750,11690,11690,11690,11690,0
20250114,162200,63836750,11690,11690,11690,11690,0
20250114,162100,63836750,11690,11690,11690,11690,0
20250114,162000,63836750,11690,11690,11690,11690,0
20250114,161900,63836750,11690,11690,11690,11690,0
20250114,161800,63836750,11690,11690,11690,11690,0
20250114,161700,63836750,11690,11690,11690,11690,0
20250114,161600,63836750,11690,11690,11690,11690,0
20250114,161500,63836750,11690,11690,11690,11690,0
20250114,161400,63836750,11690,11690,11690,11690,0
20250114,161300,63836750,11690,11690,11690,11690,0
20250114,161200,63836750,11690,11690,11690,11690,0
20250114,161100,63836750,11690,11690,11690,11690,0
20250114,161000,63836750,11690,11690,11690,11690,0
20250114,160900,63836750,11690,11690,11690,11690,0
20250114,160800,63836750,11690,11690,11690,11690,0
20250114,160700,63836750,11690,11690,11690,11690,0
20250114,160600,63836750,11690,11690,11690,11690,0
20250114,160500,63836750,11690,11690,11690,11690,38
20250114,160400,63836750,11690,11690,11690,11690,0
20250114,160300,63836750,11690,11690,11690,11690,0
20250114,160200,63836750,11690,11690,11690,11690,0
20250114,160100,63836750,11690,11690,11690,11690,0
20250114,160000,63836750,11690,11690,11690,11690,0
20250114,155900,63836750,11690,11690,11690,11690,0
20250114,155800,63836750,11690,11690,11690,11690,0
20250114,155700,63836750,11690,11690,11690,11690,0
20250114,155600,63836750,11690,11690,11690,11690,0
20250114,155500,63836750,11690,11690,11690,11690,0
20250114,155400,63836750,11690,11690,11690,11690,0
20250114,155300,63836750,11690,11690,11690,11690,0
20250114,155200,63836750,11690,11690,11690,11690,0
20250114,155100,63836750,11690,11690,11690,11690,0
20250114,155000,63836750,11690,11690,11690,11690,0
20250114,154900,63836750,11690,11690,11690,11690,0
20250114,154800,63836750,11690,11690,11690,11690,0
20250114,154700,63836750,11690,11690,11690,11690,0
20250114,154600,63836750,11690,11690,11690,11690,0
20250114,154500,63836750,11690,11690,11690,11690,0
20250114,154400,63836750,11690,11690,11690,11690,0
20250114,154300,63836750,11690,11690,11690,11690,0
20250114,154200,63836750,11690,11690,11690,11690,0
20250114,154100,63836750,11690,11690,11690,11690,0
20250114,154000,63836750,11690,11690,11690,11690,0
20250114,153900,63836750,11690,11690,11690,11690,0
20250114,153800,63836750,11690,11690,11690,11690,0
20250114,153700,63836750,11690,11690,11690,11690,0
20250114,153600,63836750,11690,11690,11690,11690,0
20250114,153500,63836750,11690,11690,11690,11690,38
20250114,153400,63836750,11690,11690,11690,11690,0
20250114,153300,63836750,11690,11690,11690,11690,0
20250114,153200,63836750,11690,11690,11690,11690,0
20250114,153100,63836750,11690,11690,11690,11690,0
20250114,153000,63836750,11690,11690,11690,11690,38
20250114,152900,63392530,11720,11720,11720,11720,0
20250114,152800,63392530,11720,11720,11720,11720,0
20250114,152700,63392530,11720,11720,11720,11720,0
20250114,152600,63392530,11720,11720,11720,11720,0
20250114,152500,63392530,11720,11720,11720,11720,0
20250114,152400,63392530,11720,11720,11720,11720,0
20250114,152300,63392530,11720,11720,11720,11720,0
20250114,152200,63392530,11720,11720,11720,11720,0
20250114,152100,63392530,11720,11720,11720,11720,0
20250114,152000,63392530,11720,11720,11720,11720,0
20250114,151900,63392530,11720,11720,11720,11720,0
20250114,151800,63392530,11720,11720,11720,11720,0
20250114,151700,63392530,11720,11720,11720,11720,0
20250114,151600,63392530,11720,11720,11720,11720,0
20250114,151500,63392530,11720,11720,11720,11720,0
20250114,151400,63392530,11720,11720,11720,11720,0
20250114,151300,63392530,11720,11720,11720,11720,0
20250114,151200,63392530,11720,11720,11720,11720,6
20250114,151100,63322210,11710,11710,11710,11710,0
20250114,151000,63322210,11710,11710,11710,11710,0
20250114,150900,63322210,11710,11710,11710,11710,0
20250114,150800,63322210,11710,11710,11710,11710,0
20250114,150700,63322210,11710,11710,11710,11710,10
20250114,150600,63205110,11700,11700,11700,11700,0
20250114,150500,63205110,11700,11700,11700,11700,0
20250114,150400,63205110,11700,11700,11700,11700,0
20250114,150300,63205110,11700,11700,11700,11700,0
20250114,150200,63205110,11700,11700,11700,11700,0
20250114,150100,63205110,11700,11700,11700,11700,90
20250114,150000,62152110,11700,11700,11700,11700,10
20250114,145900,62035110,11700,11700,11700,11700,0
20250114,145800,62035110,11700,11700,11700,11700,0
20250114,145700,62035110,11700,11710,11710,11700,60
20250114,145600,61332720,11720,11720,11720,11720,0
20250114,145500,61332720,11720,11720,11720,11720,0
20250114,145400,61332720,11720,11720,11720,11720,2
20250114,145300,61309280,11720,11720,11720,11720,0
20250114,145200,61309280,11720,11720,11720,11720,0
20250114,145100,61309280,11720,11720,11720,11720,0
20250114,145000,61309280,11720,11720,11720,11720,0
20250114,144900,61309280,11720,11720,11720,11720,0
20250114,144800,61309280,11720,11720,11720,11720,0
20250114,144700,61309280,11720,11720,11720,11720,0
20250114,144600,61309280,11720,11720,11720,11720,0
20250114,144500,61309280,11720,11720,11720,11720,0
20250114,144400,61309280,11720,11720,11720,11720,0
20250114,144300,61309280,11720,11720,11720,11720,0
20250114,144200,61309280,11720,11720,11720,11720,0
20250114,144100,61309280,11720,11720,11720,11720,0
20250114,144000,61309280,11720,11720,11720,11720,0
20250114,143900,61309280,11720,11720,11720,11720,1
20250114,143800,61297560,11720,11720,11720,11720,0
20250114,143700,61297560,11720,11720,11720,11720,40
20250114,143600,60828760,11720,11720,11720,11720,10
20250114,143500,60711560,11720,11720,11720,11720,0
20250114,143400,60711560,11720,11720,11720,11720,0
20250114,143300,60711560,11720,11720,11720,11720,0
20250114,143200,60711560,11720,11720,11720,11720,0
20250114,143100,60711560,11720,11720,11720,11720,0
20250114,143000,60711560,11720,11720,11720,11720,0
20250114,142900,60711560,11720,11720,11720,11720,2
20250114,142800,60688120,11720,11720,11720,11720,0
20250114,142700,60688120,11720,11720,11720,11720,0
20250114,142600,60688120,11720,11720,11720,11720,0
20250114,142500,60688120,11720,11720,11720,11720,85
20250114,142400,59691920,11720,11720,11720,11720,0
20250114,142300,59691920,11720,11720,11720,11720,0
20250114,142200,59691920,11720,11720,11720,11720,0
20250114,142100,59691920,11720,11720,11720,11720,0
20250114,142000,59691920,11720,11720,11720,11720,0
20250114,141900,59691920,11720,11720,11720,11720,0
20250114,141800,59691920,11720,11720,11720,11720,0
20250114,141700,59691920,11720,11720,11720,11720,0
20250114,141600,59691920,11720,11720,11720,11720,0
20250114,141500,59691920,11720,11720,11720,11720,0
20250114,141400,59691920,11720,11720,11720,11720,71
20250114,141300,58859800,11720,11720,11720,11720,32
20250114,141200,58484760,11720,11720,11720,11720,0
20250114,141100,58484760,11720,11720,11720,11720,0
20250114,141000,58484760,11720,11720,11720,11720,0
20250114,140900,58484760,11720,11720,11720,11720,0
20250114,140800,58484760,11720,11720,11720,11720,0
20250114,140700,58484760,11720,11720,11720,11720,0
20250114,140600,58484760,11720,11720,11720,11720,0
20250114,140500,58484760,11720,11720,11720,11720,0
20250114,140400,58484760,11720,11720,11720,11720,0
20250114,140300,58484760,11720,11720,11720,11720,0
20250114,140200,58484760,11720,11720,11720,11720,0
20250114,140100,58484760,11720,11720,11720,11720,0
20250114,140000,58484760,11720,11720,11720,11720,0
20250114,135900,58484760,11720,11720,11720,11720,0
20250114,135800,58484760,11720,11720,11720,11720,0
20250114,135700,58484760,11720,11720,11720,11720,0
20250114,135600,58484760,11720,11720,11720,11720,0
20250114,135500,58484760,11720,11720,11720,11720,0
20250114,135400,58484760,11720,11720,11720,11720,0
20250114,135300,58484760,11720,11720,11720,11720,0
20250114,135200,58484760,11720,11720,11720,11720,0
20250114,135100,58484760,11720,11720,11720,11720,0
20250114,135000,58484760,11720,11720,11720,11720,0
20250114,134900,58484760,11720,11720,11720,11720,0
20250114,134800,58484760,11720,11720,11720,11720,30
20250114,134700,58133160,11720,11720,11720,11720,0
20250114,134600,58133160,11720,11720,11720,11720,0
20250114,134500,58133160,11720,11720,11720,11720,0
20250114,134400,58133160,11720,11720,11720,11720,0
20250114,134300,58133160,11720,11720,11720,11720,1
20250114,134200,58121440,11720,11720,11720,11720,1
20250114,134100,58109720,11720,11720,11720,11720,1
20250114,134000,58098000,11720,11720,11720,11720,0
20250114,133900,58098000,11720,11720,11720,11720,0
20250114,133800,58098000,11720,11720,11720,11720,0
20250114,133700,58098000,11720,11720,11720,11720,0
20250114,133600,58098000,11720,11720,11720,11720,0
20250114,133500,58098000,11720,11720,11720,11720,0
20250114,133400,58098000,11720,11720,11720,11720,0
20250114,133300,58098000,11720,11720,11720,11720,0
20250114,133200,58098000,11720,11720,11720,11720,0
20250114,133100,58098000,11720,11720,11720,11720,0
20250114,133000,58098000,11720,11720,11720,11720,0
20250114,132900,58098000,11720,11720,11720,11720,0
20250114,132800,58098000,11720,11720,11720,11720,0
20250114,132700,58098000,11720,11720,11720,11720,0
20250114,132600,58098000,11720,11720,11720,11720,0
20250114,132500,58098000,11720,11720,11720,11720,0
20250114,132400,58098000,11720,11720,11720,11720,0
20250114,132300,58098000,11720,11720,11720,11720,0
20250114,132200,58098000,11720,11720,11720,11720,0
20250114,132100,58098000,11720,11720,11720,11720,0
20250114,132000,58098000,11720,11720,11720,11720,0
20250114,131900,58098000,11720,11720,11720,11720,0
20250114,131800,58098000,11720,11720,11720,11720,0
20250114,131700,58098000,11720,11720,11720,11720,0
20250114,131600,58098000,11720,11720,11720,11720,0
20250114,131500,58098000,11720,11720,11720,11720,0
20250114,131400,58098000,11720,11720,11720,11720,0
20250114,131300,58098000,11720,11720,11720,11720,0
20250114,131200,58098000,11720,11720,11720,11720,0
20250114,131100,58098000,11720,11720,11720,11720,0
20250114,131000,58098000,11720,11720,11720,11720,0
20250114,130900,58098000,11720,11720,11720,11720,0
20250114,130800,58098000,11720,11720,11720,11720,0
20250114,130700,58098000,11720,11720,11720,11720,0
20250114,130600,58098000,11720,11720,11720,11720,0
20250114,130500,58098000,11720,11720,11720,11720,0
20250114,130400,58098000,11720,11720,11720,11720,0
20250114,130300,58098000,11720,11710,11720,11710,3
20250114,130200,58062860,11720,11720,11720,11720,0
20250114,130100,58062860,11720,11720,11720,11720,0
20250114,130000,58062860,11720,11720,11720,11720,0
20250114,125900,58062860,11720,11720,11720,11720,0
20250114,125800,58062860,11720,11720,11720,11720,0
20250114,125700,58062860,11720,11720,11720,11720,0
20250114,125600,58062860,11720,11720,11720,11720,0
20250114,125500,58062860,11720,11720,11720,11720,0
20250114,125400,58062860,11720,11700,11720,11700,2
20250114,125300,58039440,11720,11720,11720,11720,0
20250114,125200,58039440,11720,11720,11720,11720,0
20250114,125100,58039440,11720,11720,11720,11720,0
20250114,125000,58039440,11720,11720,11720,11720,0
20250114,124900,58039440,11720,11720,11720,11720,0
20250114,124800,58039440,11720,11720,11720,11720,0
20250114,124700,58039440,11720,11720,11720,11720,0
20250114,124600,58039440,11720,11720,11720,11720,0
20250114,124500,58039440,11720,11700,11720,11700,102
20250114,124400,56846000,11700,11700,11700,11700,0
20250114,124300,56846000,11700,11700,11720,11700,8
20250114,124200,56752340,11720,11720,11720,11720,0
20250114,124100,56752340,11720,11720,11720,11720,0
20250114,124000,56752340,11720,11720,11720,11720,0
20250114,123900,56752340,11720,11720,11720,11720,0
20250114,123800,56752340,11720,11720,11720,11720,0
20250114,123700,56752340,11720,11720,11720,11720,0
20250114,123600,56752340,11720,11720,11720,11720,0
20250114,123500,56752340,11720,11720,11720,11720,0
20250114,123400,56752340,11720,11700,11720,11700,2
20250114,123300,56728920,11710,11710,11710,11710,0
20250114,123200,56728920,11710,11710,11710,11710,0
20250114,123100,56728920,11710,11700,11710,11700,21
20250114,123000,56483020,11720,11700,11720,11700,2
20250114,122900,56459600,11720,11720,11720,11720,0
20250114,122800,56459600,11720,11720,11720,11720,0
20250114,122700,56459600,11720,11720,11720,11720,0
20250114,122600,56459600,11720,11700,11720,11700,4
20250114,122500,56412760,11720,11710,11720,11690,277
20250114,122400,53174050,11720,11720,11720,11720,0
20250114,122300,53174050,11720,11720,11720,11720,0
20250114,122200,53174050,11720,11720,11720,11720,0
20250114,122100,53174050,11720,11720,11720,11720,0
20250114,122000,53174050,11720,11720,11720,11720,0
20250114,121900,53174050,11720,11720,11720,11720,0
20250114,121800,53174050,11720,11720,11720,11720,0
20250114,121700,53174050,11720,11720,11720,11720,0
20250114,121600,53174050,11720,11720,11720,11720,10
20250114,121500,53056850,11720,11720,11720,11720,0
20250114,121400,53056850,11720,11720,11720,11720,0
20250114,121300,53056850,11720,11720,11720,11720,10
20250114,121200,52939650,11720,11720,11720,11720,0
20250114,121100,52939650,11720,11720,11720,11720,2
20250114,121000,52916210,11720,11720,11720,11720,3
20250114,120900,52881050,11720,11720,11720,11720,0
20250114,120800,52881050,11720,11720,11720,11720,0
20250114,120700,52881050,11720,11720,11720,11720,0
20250114,120600,52881050,11720,11720,11720,11720,0
20250114,120500,52881050,11720,11720,11720,11720,7
20250114,120400,52799010,11730,11730,11730,11730,0
20250114,120300,52799010,11730,11730,11730,11730,0
20250114,120200,52799010,11730,11730,11730,11730,0
20250114,120100,52799010,11730,11730,11730,11730,0
20250114,120000,52799010,11730,11730,11730,11730,0
20250114,115900,52799010,11730,11730,11730,11730,0
20250114,115800,52799010,11730,11730,11730,11730,0
20250114,115700,52799010,11730,11730,11730,11730,0
20250114,115600,52799010,11730,11730,11730,11730,0
20250114,115500,52799010,11730,11720,11730,11720,26
20250114,115400,52494040,11730,11730,11730,11730,0
20250114,115300,52494040,11730,11730,11730,11730,0
20250114,115200,52494040,11730,11730,11730,11730,0
20250114,115100,52494040,11730,11730,11730,11730,0
20250114,115000,52494040,11730,11730,11730,11730,0
20250114,114900,52494040,11730,11730,11730,11730,2
20250114,114800,52470580,11730,11730,11730,11730,0
20250114,114700,52470580,11730,11730,11730,11730,0
20250114,114600,52470580,11730,11730,11730,11730,0
20250114,114500,52470580,11730,11730,11730,11730,0
20250114,114400,52470580,11730,11730,11730,11730,0
20250114,114300,52470580,11730,11730,11730,11730,0
20250114,114200,52470580,11730,11730,11730,11730,0
20250114,114100,52470580,11730,11730,11730,11730,0
20250114,114000,52470580,11730,11730,11730,11730,0
20250114,113900,52470580,11730,11730,11730,11730,0
20250114,113800,52470580,11730,11730,11730,11730,0
20250114,113700,52470580,11730,11730,11730,11730,0
20250114,113600,52470580,11730,11730,11730,11730,0
20250114,113500,52470580,11730,11730,11730,11730,0
20250114,113400,52470580,11730,11730,11730,11730,0
20250114,113300,52470580,11730,11730,11730,11730,0
20250114,113200,52470580,11730,11730,11730,11730,0
20250114,113100,52470580,11730,11730,11730,11730,0
20250114,113000,52470580,11730,11730,11730,11730,0
20250114,112900,52470580,11730,11730,11730,11730,3
20250114,112800,52435390,11730,11730,11730,11730,0
20250114,112700,52435390,11730,11730,11730,11730,124
20250114,112600,50980870,11730,11730,11730,11730,0
20250114,112500,50980870,11730,11730,11730,11730,20
20250114,112400,50746270,11730,11730,11730,11730,0
20250114,112300,50746270,11730,11730,11730,11730,0
20250114,112200,50746270,11730,11730,11730,11730,1000
20250114,112100,39016270,11730,11730,11730,11730,4
20250114,112000,38969350,11730,11730,11730,11730,0
20250114,111900,38969350,11730,11730,11730,11730,0
20250114,111800,38969350,11730,11730,11730,11730,0
20250114,111700,38969350,11730,11730,11730,11730,0
20250114,111600,38969350,11730,11730,11730,11730,0
20250114,111500,38969350,11730,11730,11730,11730,10
20250114,111400,38852050,11730,11730,11730,11730,0
20250114,111300,38852050,11730,11740,11740,11730,75
20250114,111200,37972280,11730,11730,11730,11730,0
20250114,111100,37972280,11730,11730,11730,11730,0
20250114,111000,37972280,11730,11730,11730,11730,0
20250114,110900,37972280,11730,11730,11730,11730,0
20250114,110800,37972280,11730,11730,11730,11730,0
20250114,110700,37972280,11730,11730,11730,11730,1682
20250114,110600,18242420,11730,11730,11730,11730,80
20250114,110500,17304020,11730,11720,11730,11720,570
20250114,110400,10618040,11730,11730,11730,11730,0
20250114,110300,10618040,11730,11730,11730,11730,0
20250114,110200,10618040,11730,11730,11730,11730,0
20250114,110100,10618040,11730,11730,11730,11730,0
20250114,110000,10618040,11730,11730,11730,11730,0
20250114,105900,10618040,11730,11730,11730,11730,0
20250114,105800,10618040,11730,11730,11730,11730,0
20250114,105700,10618040,11730,11730,11730,11730,0
20250114,105600,10618040,11730,11730,11730,11730,0
20250114,105500,10618040,11730,11730,11730,11730,0
20250114,105400,10618040,11730,11730,11730,11730,0
20250114,105300,10618040,11730,11730,11730,11730,0
20250114,105200,10618040,11730,11730,11730,11730,0
20250114,105100,10618040,11730,11730,11730,11730,0
20250114,105000,10618040,11730,11730,11730,11730,0
20250114,104900,10618040,11730,11730,11730,11730,0
20250114,104800,10618040,11730,11730,11730,11730,0
20250114,104700,10618040,11730,11730,11730,11730,0
20250114,104600,10618040,11730,11730,11730,11730,0
20250114,104500,10618040,11730,11730,11730,11730,0
20250114,104400,10618040,11730,11730,11730,11730,0
20250114,104300,10618040,11730,11730,11730,11730,0
20250114,104200,10618040,11730,11730,11730,11730,0
20250114,104100,10618040,11730,11730,11730,11730,0
20250114,104000,10618040,11730,11730,11730,11730,0
20250114,103900,10618040,11730,11730,11730,11730,0
20250114,103800,10618040,11730,11730,11730,11730,0
20250114,103700,10618040,11730,11730,11730,11730,0
20250114,103600,10618040,11730,11730,11730,11730,0
20250114,103500,10618040,11730,11730,11730,11730,0
20250114,103400,10618040,11730,11730,11730,11730,0
20250114,103300,10618040,11730,11730,11730,11730,0
20250114,103200,10618040,11730,11730,11730,11730,0
20250114,103100,10618040,11730,11730,11730,11730,0
20250114,103000,10618040,11730,11730,11730,11730,0
20250114,102900,10618040,11730,11730,11730,11730,0
20250114,102800,10618040,11730,11730,11730,11730,0
20250114,102700,10618040,11730,11730,11730,11730,0
20250114,102600,10618040,11730,11730,11730,11730,0
20250114,102500,10618040,11730,11730,11730,11730,0
20250114,102400,10618040,11730,11730,11730,11730,0
20250114,102300,10618040,11730,11730,11730,11730,0
20250114,102200,10618040,11730,11730,11730,11730,74
20250114,102100,9750020,11730,11730,11730,11730,0
20250114,102000,9750020,11730,11730,11730,11730,0
20250114,101900,9750020,11730,11730,11730,11730,0
20250114,101800,9750020,11730,11730,11730,11730,0
20250114,101700,9750020,11730,11730,11730,11730,0
20250114,101600,9750020,11730,11730,11730,11730,0
20250114,101500,9750020,11730,11730,11730,11730,0
20250114,101400,9750020,11730,11730,11730,11730,0
20250114,101300,9750020,11730,11730,11730,11730,0
20250114,101200,9750020,11730,11730,11730,11730,0
20250114,101100,9750020,11730,11730,11730,11730,0
20250114,101000,9750020,11730,11730,11730,11730,0
20250114,100900,9750020,11730,11730,11730,11730,0
20250114,100800,9750020,11730,11730,11730,11730,0
20250114,100700,9750020,11730,11730,11730,11730,0
20250114,100600,9750020,11730,11730,11730,11730,0
20250114,100500,9750020,11730,11730,11730,11730,0
20250114,100400,9750020,11730,11730,11730,11730,0
20250114,100300,9750020,11730,11730,11730,11730,0
20250114,100200,9750020,11730,11730,11730,11730,0
20250114,100100,9750020,11730,11730,11730,11730,1
20250114,100000,9738290,11690,11690,11690,11690,0
20250114,095900,9738290,11690,11710,11710,11690,300
20250114,095800,6229280,11760,11760,11760,11760,0
20250114,095700,6229280,11760,11760,11760,11760,0
20250114,095600,6229280,11760,11760,11760,11760,0
20250114,095500,6229280,11760,11790,11790,11760,134
20250114,095400,4650940,11810,11810,11810,11810,0
20250114,095300,4650940,11810,11800,11810,11800,14
20250114,095200,4485640,11800,11850,11850,11800,193
20250114,095100,2200680,11900,11900,11900,11900,0
20250114,095000,2200680,11900,11900,11900,11900,0
20250114,094900,2200680,11900,11900,11900,11900,0
20250114,094800,2200680,11900,11900,11900,11900,0
20250114,094700,2200680,11900,11900,11900,11900,0
20250114,094600,2200680,11900,11900,11900,11900,0
20250114,094500,2200680,11900,11900,11900,11900,0
20250114,094400,2200680,11900,11900,11900,11900,0
20250114,094300,2200680,11900,11900,11900,11900,0
20250114,094200,2200680,11900,11910,11910,11900,2
20250114,094100,2176870,11940,11910,11940,11910,2
20250114,094000,2153020,11850,11850,11850,11850,6
20250114,093900,2081920,11940,11940,11940,11940,0
20250114,093800,2081920,11940,11940,11940,11940,0
20250114,093700,2081920,11940,11940,11940,11940,0
20250114,093600,2081920,11940,11940,11940,11940,0
20250114,093500,2081920,11940,11940,11940,11940,0
20250114,093400,2081920,11940,11940,11940,11940,0
20250114,093300,2081920,11940,11940,11940,11940,0
20250114,093200,2081920,11940,11940,11940,11940,0
20250114,093100,2081920,11940,11940,11940,11940,0
20250114,093000,2081920,11940,11940,11940,11940,0
20250114,092900,2081920,11940,11940,11940,11940,0
20250114,092800,2081920,11940,11910,11940,11910,2
20250114,092700,2058070,11920,11920,11920,11920,0
20250114,092600,2058070,11920,11920,11920,11920,0
20250114,092500,2058070,11920,11920,11920,11920,0
20250114,092400,2058070,11920,11920,11920,11920,1
20250114,092300,2046150,11860,11860,11860,11860,0
20250114,092200,2046150,11860,11860,11860,11860,0
20250114,092100,2046150,11860,11860,11860,11860,1
20250114,092000,2034290,12020,12000,12020,12000,20
20250114,091900,1794110,12020,12020,12020,12020,0
20250114,091800,1794110,12020,12020,12020,12020,0
20250114,091700,1794110,12020,12020,12020,12020,0
20250114,091600,1794110,12020,12020,12020,12020,0
20250114,091500,1794110,12020,12020,12020,12020,0
20250114,091400,1794110,12020,12020,12020,12020,1
20250114,091300,1782090,11970,11970,11970,11970,1
20250114,091200,1770120,12020,11840,12020,11840,17
20250114,091100,1566580,11800,11800,11800,11800,6
20250114,091000,1495780,11800,11800,11800,11800,0
20250114,090900,1495780,11800,11800,11800,11800,0
20250114,090800,1495780,11800,11800,11800,11800,1
20250114,090700,1483980,11800,11800,11800,11800,1
20250114,090600,1472180,11800,11800,11800,11800,0
20250114,090500,1472180,11800,11800,11800,11800,20
20250114,090400,1236180,11780,11780,11780,11780,0
20250114,090300,1236180,11780,11780,11780,11780,0
20250114,090200,1236180,11780,11780,11780,11780,0
20250114,090100,1236180,11780,11740,11800,11740,87
20250114,090000,211680,11760,11760,11760,11760,18