KissMeData/222110/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,204600,37041490,5370,5370,5370,5370,473
20250117,204500,37041490,5370,5370,5370,5370,0
20250117,204400,37041490,5370,5370,5370,5370,0
20250117,204300,37041490,5370,5370,5370,5370,0
20250117,204200,37041490,5370,5370,5370,5370,0
20250117,204100,37041490,5370,5370,5370,5370,0
20250117,204000,37041490,5370,5370,5370,5370,0
20250117,203900,37041490,5370,5370,5370,5370,0
20250117,203800,37041490,5370,5370,5370,5370,0
20250117,203700,37041490,5370,5370,5370,5370,0
20250117,203600,37041490,5370,5370,5370,5370,0
20250117,203500,37041490,5370,5370,5370,5370,0
20250117,203400,37041490,5370,5370,5370,5370,0
20250117,203300,37041490,5370,5370,5370,5370,0
20250117,203200,37041490,5370,5370,5370,5370,0
20250117,203100,37041490,5370,5370,5370,5370,0
20250117,203000,37041490,5370,5370,5370,5370,0
20250117,202900,37041490,5370,5370,5370,5370,0
20250117,202800,37041490,5370,5370,5370,5370,0
20250117,202700,37041490,5370,5370,5370,5370,0
20250117,202600,37041490,5370,5370,5370,5370,0
20250117,202500,37041490,5370,5370,5370,5370,0
20250117,202400,37041490,5370,5370,5370,5370,0
20250117,202300,37041490,5370,5370,5370,5370,0
20250117,202200,37041490,5370,5370,5370,5370,0
20250117,202100,37041490,5370,5370,5370,5370,0
20250117,202000,37041490,5370,5370,5370,5370,0
20250117,201900,37041490,5370,5370,5370,5370,0
20250117,201800,37041490,5370,5370,5370,5370,0
20250117,201700,37041490,5370,5370,5370,5370,0
20250117,201600,37041490,5370,5370,5370,5370,473
20250117,201500,37041490,5370,5370,5370,5370,0
20250117,201400,37041490,5370,5370,5370,5370,0
20250117,201300,37041490,5370,5370,5370,5370,0
20250117,201200,37041490,5370,5370,5370,5370,0
20250117,201100,37041490,5370,5370,5370,5370,0
20250117,201000,37041490,5370,5370,5370,5370,0
20250117,200900,37041490,5370,5370,5370,5370,0
20250117,200800,37041490,5370,5370,5370,5370,0
20250117,200700,37041490,5370,5370,5370,5370,0
20250117,200600,37041490,5370,5370,5370,5370,0
20250117,200500,37041490,5370,5370,5370,5370,0
20250117,200400,37041490,5370,5370,5370,5370,0
20250117,200300,37041490,5370,5370,5370,5370,0
20250117,200200,37041490,5370,5370,5370,5370,0
20250117,200100,37041490,5370,5370,5370,5370,0
20250117,200000,37041490,5370,5370,5370,5370,0
20250117,195900,37041490,5370,5370,5370,5370,0
20250117,195800,37041490,5370,5370,5370,5370,0
20250117,195700,37041490,5370,5370,5370,5370,0
20250117,195600,37041490,5370,5370,5370,5370,0
20250117,195500,37041490,5370,5370,5370,5370,0
20250117,195400,37041490,5370,5370,5370,5370,0
20250117,195300,37041490,5370,5370,5370,5370,0
20250117,195200,37041490,5370,5370,5370,5370,0
20250117,195100,37041490,5370,5370,5370,5370,0
20250117,195000,37041490,5370,5370,5370,5370,0
20250117,194900,37041490,5370,5370,5370,5370,0
20250117,194800,37041490,5370,5370,5370,5370,0
20250117,194700,37041490,5370,5370,5370,5370,0
20250117,194600,37041490,5370,5370,5370,5370,473
20250117,194500,37041490,5370,5370,5370,5370,0
20250117,194400,37041490,5370,5370,5370,5370,0
20250117,194300,37041490,5370,5370,5370,5370,0
20250117,194200,37041490,5370,5370,5370,5370,0
20250117,194100,37041490,5370,5370,5370,5370,0
20250117,194000,37041490,5370,5370,5370,5370,0
20250117,193900,37041490,5370,5370,5370,5370,0
20250117,193800,37041490,5370,5370,5370,5370,0
20250117,193700,37041490,5370,5370,5370,5370,0
20250117,193600,37041490,5370,5370,5370,5370,0
20250117,193500,37041490,5370,5370,5370,5370,0
20250117,193400,37041490,5370,5370,5370,5370,0
20250117,193300,37041490,5370,5370,5370,5370,0
20250117,193200,37041490,5370,5370,5370,5370,0
20250117,193100,37041490,5370,5370,5370,5370,0
20250117,193000,37041490,5370,5370,5370,5370,0
20250117,192900,37041490,5370,5370,5370,5370,0
20250117,192800,37041490,5370,5370,5370,5370,0
20250117,192700,37041490,5370,5370,5370,5370,0
20250117,192600,37041490,5370,5370,5370,5370,0
20250117,192500,37041490,5370,5370,5370,5370,0
20250117,192400,37041490,5370,5370,5370,5370,0
20250117,192300,37041490,5370,5370,5370,5370,0
20250117,192200,37041490,5370,5370,5370,5370,0
20250117,192100,37041490,5370,5370,5370,5370,0
20250117,192000,37041490,5370,5370,5370,5370,0
20250117,191900,37041490,5370,5370,5370,5370,0
20250117,191800,37041490,5370,5370,5370,5370,0
20250117,191700,37041490,5370,5370,5370,5370,0
20250117,191600,37041490,5370,5370,5370,5370,473
20250117,191500,37041490,5370,5370,5370,5370,0
20250117,191400,37041490,5370,5370,5370,5370,0
20250117,191300,37041490,5370,5370,5370,5370,0
20250117,191200,37041490,5370,5370,5370,5370,0
20250117,191100,37041490,5370,5370,5370,5370,0
20250117,191000,37041490,5370,5370,5370,5370,0
20250117,190900,37041490,5370,5370,5370,5370,0
20250117,190800,37041490,5370,5370,5370,5370,0
20250117,190700,37041490,5370,5370,5370,5370,0
20250117,190600,37041490,5370,5370,5370,5370,0
20250117,190500,37041490,5370,5370,5370,5370,0
20250117,190400,37041490,5370,5370,5370,5370,0
20250117,190300,37041490,5370,5370,5370,5370,0
20250117,190200,37041490,5370,5370,5370,5370,0
20250117,190100,37041490,5370,5370,5370,5370,0
20250117,190000,37041490,5370,5370,5370,5370,0
20250117,185900,37041490,5370,5370,5370,5370,0
20250117,185800,37041490,5370,5370,5370,5370,0
20250117,185700,37041490,5370,5370,5370,5370,0
20250117,185600,37041490,5370,5370,5370,5370,0
20250117,185500,37041490,5370,5370,5370,5370,0
20250117,185400,37041490,5370,5370,5370,5370,0
20250117,185300,37041490,5370,5370,5370,5370,0
20250117,185200,37041490,5370,5370,5370,5370,0
20250117,185100,37041490,5370,5370,5370,5370,0
20250117,185000,37041490,5370,5370,5370,5370,0
20250117,184900,37041490,5370,5370,5370,5370,0
20250117,184800,37041490,5370,5370,5370,5370,0
20250117,184700,37041490,5370,5370,5370,5370,0
20250117,184600,37041490,5370,5370,5370,5370,473
20250117,184500,37041490,5370,5370,5370,5370,0
20250117,184400,37041490,5370,5370,5370,5370,0
20250117,184300,37041490,5370,5370,5370,5370,0
20250117,184200,37041490,5370,5370,5370,5370,0
20250117,184100,37041490,5370,5370,5370,5370,0
20250117,184000,37041490,5370,5370,5370,5370,0
20250117,183900,37041490,5370,5370,5370,5370,0
20250117,183800,37041490,5370,5370,5370,5370,0
20250117,183700,37041490,5370,5370,5370,5370,0
20250117,183600,37041490,5370,5370,5370,5370,0
20250117,183500,37041490,5370,5370,5370,5370,0
20250117,183400,37041490,5370,5370,5370,5370,0
20250117,183300,37041490,5370,5370,5370,5370,0
20250117,183200,37041490,5370,5370,5370,5370,0
20250117,183100,37041490,5370,5370,5370,5370,0
20250117,183000,37041490,5370,5370,5370,5370,0
20250117,182900,37041490,5370,5370,5370,5370,0
20250117,182800,37041490,5370,5370,5370,5370,0
20250117,182700,37041490,5370,5370,5370,5370,0
20250117,182600,37041490,5370,5370,5370,5370,0
20250117,182500,37041490,5370,5370,5370,5370,0
20250117,182400,37041490,5370,5370,5370,5370,0
20250117,182300,37041490,5370,5370,5370,5370,0
20250117,182200,37041490,5370,5370,5370,5370,0
20250117,182100,37041490,5370,5370,5370,5370,0
20250117,182000,37041490,5370,5370,5370,5370,0
20250117,181900,37041490,5370,5370,5370,5370,0
20250117,181800,37041490,5370,5370,5370,5370,0
20250117,181700,37041490,5370,5370,5370,5370,0
20250117,181600,37041490,5370,5370,5370,5370,473
20250117,181500,37041490,5370,5370,5370,5370,0
20250117,181400,37041490,5370,5370,5370,5370,0
20250117,181300,37041490,5370,5370,5370,5370,0
20250117,181200,37041490,5370,5370,5370,5370,0
20250117,181100,37041490,5370,5370,5370,5370,0
20250117,181000,37041490,5370,5370,5370,5370,0
20250117,180900,37041490,5370,5370,5370,5370,0
20250117,180800,37041490,5370,5370,5370,5370,0
20250117,180700,37041490,5370,5370,5370,5370,0
20250117,180600,37041490,5370,5370,5370,5370,0
20250117,180500,37041490,5370,5370,5370,5370,0
20250117,180400,37041490,5370,5370,5370,5370,0
20250117,180300,37041490,5370,5370,5370,5370,0
20250117,180200,37041490,5370,5370,5370,5370,0
20250117,180100,37041490,5370,5370,5370,5370,0
20250117,180000,37041490,5370,5370,5370,5370,0
20250117,175900,37041490,5370,5370,5370,5370,0
20250117,175800,37041490,5370,5370,5370,5370,0
20250117,175700,37041490,5370,5370,5370,5370,0
20250117,175600,37041490,5370,5370,5370,5370,0
20250117,175500,37041490,5370,5370,5370,5370,0
20250117,175400,37041490,5370,5370,5370,5370,0
20250117,175300,37041490,5370,5370,5370,5370,0
20250117,175200,37041490,5370,5370,5370,5370,0
20250117,175100,37041490,5370,5370,5370,5370,0
20250117,175000,37041490,5370,5370,5370,5370,0
20250117,174900,37041490,5370,5370,5370,5370,0
20250117,174800,37041490,5370,5370,5370,5370,0
20250117,174700,37041490,5370,5370,5370,5370,0
20250117,174600,37041490,5370,5370,5370,5370,473
20250117,174500,37041490,5370,5370,5370,5370,0
20250117,174400,37041490,5370,5370,5370,5370,0
20250117,174300,37041490,5370,5370,5370,5370,0
20250117,174200,37041490,5370,5370,5370,5370,0
20250117,174100,37041490,5370,5370,5370,5370,0
20250117,174000,37041490,5370,5370,5370,5370,0
20250117,173900,37041490,5370,5370,5370,5370,0
20250117,173800,37041490,5370,5370,5370,5370,0
20250117,173700,37041490,5370,5370,5370,5370,0
20250117,173600,37041490,5370,5370,5370,5370,0
20250117,173500,37041490,5370,5370,5370,5370,0
20250117,173400,37041490,5370,5370,5370,5370,0
20250117,173300,37041490,5370,5370,5370,5370,0
20250117,173200,37041490,5370,5370,5370,5370,0
20250117,173100,37041490,5370,5370,5370,5370,0
20250117,173000,37041490,5370,5370,5370,5370,0
20250117,172900,37041490,5370,5370,5370,5370,0
20250117,172800,37041490,5370,5370,5370,5370,0
20250117,172700,37041490,5370,5370,5370,5370,0
20250117,172600,37041490,5370,5370,5370,5370,0
20250117,172500,37041490,5370,5370,5370,5370,0
20250117,172400,37041490,5370,5370,5370,5370,0
20250117,172300,37041490,5370,5370,5370,5370,0
20250117,172200,37041490,5370,5370,5370,5370,0
20250117,172100,37041490,5370,5370,5370,5370,0
20250117,172000,37041490,5370,5370,5370,5370,0
20250117,171900,37041490,5370,5370,5370,5370,0
20250117,171800,37041490,5370,5370,5370,5370,0
20250117,171700,37041490,5370,5370,5370,5370,0
20250117,171600,37041490,5370,5370,5370,5370,473
20250117,171500,37041490,5370,5370,5370,5370,0
20250117,171400,37041490,5370,5370,5370,5370,0
20250117,171300,37041490,5370,5370,5370,5370,0
20250117,171200,37041490,5370,5370,5370,5370,0
20250117,171100,37041490,5370,5370,5370,5370,0
20250117,171000,37041490,5370,5370,5370,5370,0
20250117,170900,37041490,5370,5370,5370,5370,0
20250117,170800,37041490,5370,5370,5370,5370,0
20250117,170700,37041490,5370,5370,5370,5370,0
20250117,170600,37041490,5370,5370,5370,5370,0
20250117,170500,37041490,5370,5370,5370,5370,0
20250117,170400,37041490,5370,5370,5370,5370,0
20250117,170300,37041490,5370,5370,5370,5370,0
20250117,170200,37041490,5370,5370,5370,5370,0
20250117,170100,37041490,5370,5370,5370,5370,0
20250117,170000,37041490,5370,5370,5370,5370,0
20250117,165900,37041490,5370,5370,5370,5370,0
20250117,165800,37041490,5370,5370,5370,5370,0
20250117,165700,37041490,5370,5370,5370,5370,0
20250117,165600,37041490,5370,5370,5370,5370,0
20250117,165500,37041490,5370,5370,5370,5370,0
20250117,165400,37041490,5370,5370,5370,5370,0
20250117,165300,37041490,5370,5370,5370,5370,0
20250117,165200,37041490,5370,5370,5370,5370,0
20250117,165100,37041490,5370,5370,5370,5370,0
20250117,165000,37041490,5370,5370,5370,5370,0
20250117,164900,37041490,5370,5370,5370,5370,0
20250117,164800,37041490,5370,5370,5370,5370,0
20250117,164700,37041490,5370,5370,5370,5370,0
20250117,164600,37041490,5370,5370,5370,5370,473
20250117,164500,37041490,5370,5370,5370,5370,0
20250117,164400,37041490,5370,5370,5370,5370,0
20250117,164300,37041490,5370,5370,5370,5370,0
20250117,164200,37041490,5370,5370,5370,5370,0
20250117,164100,37041490,5370,5370,5370,5370,0
20250117,164000,37041490,5370,5370,5370,5370,0
20250117,163900,37041490,5370,5370,5370,5370,0
20250117,163800,37041490,5370,5370,5370,5370,0
20250117,163700,37041490,5370,5370,5370,5370,0
20250117,163600,37041490,5370,5370,5370,5370,0
20250117,163500,37041490,5370,5370,5370,5370,0
20250117,163400,37041490,5370,5370,5370,5370,0
20250117,163300,37041490,5370,5370,5370,5370,0
20250117,163200,37041490,5370,5370,5370,5370,0
20250117,163100,37041490,5370,5370,5370,5370,0
20250117,163000,37041490,5370,5370,5370,5370,0
20250117,162900,37041490,5370,5370,5370,5370,0
20250117,162800,37041490,5370,5370,5370,5370,0
20250117,162700,37041490,5370,5370,5370,5370,0
20250117,162600,37041490,5370,5370,5370,5370,0
20250117,162500,37041490,5370,5370,5370,5370,0
20250117,162400,37041490,5370,5370,5370,5370,0
20250117,162300,37041490,5370,5370,5370,5370,0
20250117,162200,37041490,5370,5370,5370,5370,0
20250117,162100,37041490,5370,5370,5370,5370,0
20250117,162000,37041490,5370,5370,5370,5370,0
20250117,161900,37041490,5370,5370,5370,5370,0
20250117,161800,37041490,5370,5370,5370,5370,0
20250117,161700,37041490,5370,5370,5370,5370,0
20250117,161600,37041490,5370,5370,5370,5370,473
20250117,161500,37041490,5370,5370,5370,5370,0
20250117,161400,37041490,5370,5370,5370,5370,0
20250117,161300,37041490,5370,5370,5370,5370,0
20250117,161200,37041490,5370,5370,5370,5370,0
20250117,161100,37041490,5370,5370,5370,5370,0
20250117,161000,37041490,5370,5370,5370,5370,0
20250117,160900,37041490,5370,5370,5370,5370,0
20250117,160800,37041490,5370,5370,5370,5370,0
20250117,160700,37041490,5370,5370,5370,5370,0
20250117,160600,37041490,5370,5370,5370,5370,0
20250117,160500,37041490,5370,5370,5370,5370,0
20250117,160400,37041490,5370,5370,5370,5370,0
20250117,160300,37041490,5370,5370,5370,5370,0
20250117,160200,37041490,5370,5370,5370,5370,0
20250117,160100,37041490,5370,5370,5370,5370,0
20250117,160000,37041490,5370,5370,5370,5370,0
20250117,155900,37041490,5370,5370,5370,5370,0
20250117,155800,37041490,5370,5370,5370,5370,0
20250117,155700,37041490,5370,5370,5370,5370,0
20250117,155600,37041490,5370,5370,5370,5370,0
20250117,155500,37041490,5370,5370,5370,5370,0
20250117,155400,37041490,5370,5370,5370,5370,0
20250117,155300,37041490,5370,5370,5370,5370,0
20250117,155200,37041490,5370,5370,5370,5370,0
20250117,155100,37041490,5370,5370,5370,5370,0
20250117,155000,37041490,5370,5370,5370,5370,0
20250117,154900,37041490,5370,5370,5370,5370,0
20250117,154800,37041490,5370,5370,5370,5370,0
20250117,154700,37041490,5370,5370,5370,5370,0
20250117,154600,37041490,5370,5370,5370,5370,473
20250117,154500,37041490,5370,5370,5370,5370,0
20250117,154400,37041490,5370,5370,5370,5370,0
20250117,154300,37041490,5370,5370,5370,5370,0
20250117,154200,37041490,5370,5370,5370,5370,0
20250117,154100,37041490,5370,5370,5370,5370,0
20250117,154000,37041490,5370,5370,5370,5370,0
20250117,153900,37041490,5370,5370,5370,5370,0
20250117,153800,37041490,5370,5370,5370,5370,0
20250117,153700,37041490,5370,5370,5370,5370,0
20250117,153600,37041490,5370,5370,5370,5370,0
20250117,153500,37041490,5370,5370,5370,5370,0
20250117,153400,37041490,5370,5370,5370,5370,0
20250117,153300,37041490,5370,5370,5370,5370,0
20250117,153200,37041490,5370,5370,5370,5370,0
20250117,153100,37041490,5370,5370,5370,5370,0
20250117,153000,37041490,5370,5370,5370,5370,473
20250117,152900,34501480,5370,5370,5370,5370,0
20250117,152800,34501480,5370,5370,5370,5370,0
20250117,152700,34501480,5370,5370,5370,5370,0
20250117,152600,34501480,5370,5370,5370,5370,0
20250117,152500,34501480,5370,5370,5370,5370,0
20250117,152400,34501480,5370,5370,5370,5370,0
20250117,152300,34501480,5370,5370,5370,5370,0
20250117,152200,34501480,5370,5370,5370,5370,0
20250117,152100,34501480,5370,5370,5370,5370,0
20250117,152000,34501480,5370,5370,5370,5370,0
20250117,151900,34501480,5370,5370,5370,5370,0
20250117,151800,34501480,5370,5370,5370,5370,0
20250117,151700,34501480,5370,5370,5370,5370,28
20250117,151600,34351120,5370,5370,5370,5370,18
20250117,151500,34254460,5370,5370,5370,5370,0
20250117,151400,34254460,5370,5370,5370,5370,0
20250117,151300,34254460,5370,5370,5370,5370,0
20250117,151200,34254460,5370,5370,5370,5370,0
20250117,151100,34254460,5370,5370,5370,5370,0
20250117,151000,34254460,5370,5370,5370,5370,0
20250117,150900,34254460,5370,5370,5370,5370,0
20250117,150800,34254460,5370,5370,5370,5370,0
20250117,150700,34254460,5370,5370,5370,5370,0
20250117,150600,34254460,5370,5370,5370,5370,0
20250117,150500,34254460,5370,5370,5370,5370,0
20250117,150400,34254460,5370,5370,5370,5370,0
20250117,150300,34254460,5370,5370,5370,5370,0
20250117,150200,34254460,5370,5370,5370,5370,0
20250117,150100,34254460,5370,5370,5370,5370,0
20250117,150000,34254460,5370,5370,5370,5370,0
20250117,145900,34254460,5370,5370,5370,5370,5
20250117,145800,34227610,5380,5380,5380,5380,0
20250117,145700,34227610,5380,5380,5380,5380,0
20250117,145600,34227610,5380,5380,5380,5380,0
20250117,145500,34227610,5380,5380,5380,5380,0
20250117,145400,34227610,5380,5380,5380,5380,0
20250117,145300,34227610,5380,5380,5380,5380,0
20250117,145200,34227610,5380,5380,5380,5380,0
20250117,145100,34227610,5380,5380,5380,5380,0
20250117,145000,34227610,5380,5380,5380,5380,0
20250117,144900,34227610,5380,5380,5380,5380,0
20250117,144800,34227610,5380,5380,5380,5380,0
20250117,144700,34227610,5380,5380,5380,5380,0
20250117,144600,34227610,5380,5380,5380,5380,0
20250117,144500,34227610,5380,5380,5380,5380,0
20250117,144400,34227610,5380,5380,5380,5380,2
20250117,144300,34216850,5380,5380,5380,5380,0
20250117,144200,34216850,5380,5380,5380,5380,0
20250117,144100,34216850,5380,5380,5380,5380,1
20250117,144000,34211470,5340,5340,5340,5340,1
20250117,143900,34206130,5380,5380,5380,5380,500
20250117,143800,31516130,5380,5380,5380,5380,0
20250117,143700,31516130,5380,5380,5380,5380,0
20250117,143600,31516130,5380,5380,5380,5380,0
20250117,143500,31516130,5380,5380,5380,5380,0
20250117,143400,31516130,5380,5380,5380,5380,0
20250117,143300,31516130,5380,5380,5380,5380,1
20250117,143200,31510750,5370,5370,5370,5370,373
20250117,143100,29507740,5380,5380,5380,5380,150
20250117,143000,28700740,5380,5380,5380,5380,0
20250117,142900,28700740,5380,5380,5380,5380,0
20250117,142800,28700740,5380,5380,5380,5380,0
20250117,142700,28700740,5380,5380,5380,5380,0
20250117,142600,28700740,5380,5380,5380,5380,0
20250117,142500,28700740,5380,5380,5380,5380,0
20250117,142400,28700740,5380,5380,5380,5380,0
20250117,142300,28700740,5380,5380,5380,5380,0
20250117,142200,28700740,5380,5380,5380,5380,0
20250117,142100,28700740,5380,5380,5380,5380,0
20250117,142000,28700740,5380,5380,5380,5380,0
20250117,141900,28700740,5380,5380,5380,5380,0
20250117,141800,28700740,5380,5380,5380,5380,0
20250117,141700,28700740,5380,5380,5380,5380,0
20250117,141600,28700740,5380,5380,5380,5380,5
20250117,141500,28673840,5380,5380,5380,5380,0
20250117,141400,28673840,5380,5370,5380,5370,100
20250117,141300,28136040,5370,5370,5370,5370,0
20250117,141200,28136040,5370,5370,5370,5370,1
20250117,141100,28130670,5340,5340,5340,5340,0
20250117,141000,28130670,5340,5340,5340,5340,0
20250117,140900,28130670,5340,5340,5340,5340,0
20250117,140800,28130670,5340,5340,5340,5340,0
20250117,140700,28130670,5340,5340,5340,5340,0
20250117,140600,28130670,5340,5350,5350,5340,42
20250117,140500,27906050,5350,5360,5360,5350,116
20250117,140400,27284450,5360,5360,5360,5360,100
20250117,140300,26748450,5360,5350,5360,5350,80
20250117,140200,26320360,5360,5360,5360,5360,0
20250117,140100,26320360,5360,5360,5360,5360,0
20250117,140000,26320360,5360,5360,5360,5360,0
20250117,135900,26320360,5360,5360,5360,5360,0
20250117,135800,26320360,5360,5360,5360,5360,0
20250117,135700,26320360,5360,5360,5360,5360,0
20250117,135600,26320360,5360,5360,5360,5360,0
20250117,135500,26320360,5360,5360,5360,5360,0
20250117,135400,26320360,5360,5360,5360,5360,0
20250117,135300,26320360,5360,5360,5360,5360,0
20250117,135200,26320360,5360,5360,5360,5360,0
20250117,135100,26320360,5360,5320,5360,5320,42
20250117,135000,26095660,5290,5300,5300,5290,500
20250117,134900,23450550,5320,5320,5320,5320,20
20250117,134800,23344150,5330,5330,5330,5330,1
20250117,134700,23338820,5300,5300,5300,5300,92
20250117,134600,22851220,5340,5340,5340,5340,0
20250117,134500,22851220,5340,5340,5340,5340,0
20250117,134400,22851220,5340,5340,5340,5340,0
20250117,134300,22851220,5340,5340,5340,5340,0
20250117,134200,22851220,5340,5340,5340,5340,0
20250117,134100,22851220,5340,5340,5340,5340,0
20250117,134000,22851220,5340,5340,5340,5340,0
20250117,133900,22851220,5340,5340,5340,5340,0
20250117,133800,22851220,5340,5340,5340,5340,0
20250117,133700,22851220,5340,5340,5340,5340,0
20250117,133600,22851220,5340,5340,5340,5340,0
20250117,133500,22851220,5340,5340,5340,5340,0
20250117,133400,22851220,5340,5340,5340,5340,0
20250117,133300,22851220,5340,5340,5340,5340,0
20250117,133200,22851220,5340,5340,5340,5340,0
20250117,133100,22851220,5340,5340,5340,5340,0
20250117,133000,22851220,5340,5340,5340,5340,0
20250117,132900,22851220,5340,5340,5340,5340,0
20250117,132800,22851220,5340,5340,5340,5340,0
20250117,132700,22851220,5340,5340,5340,5340,0
20250117,132600,22851220,5340,5340,5340,5340,0
20250117,132500,22851220,5340,5340,5340,5340,0
20250117,132400,22851220,5340,5340,5340,5340,0
20250117,132300,22851220,5340,5340,5340,5340,0
20250117,132200,22851220,5340,5340,5340,5340,0
20250117,132100,22851220,5340,5340,5340,5340,0
20250117,132000,22851220,5340,5340,5340,5340,0
20250117,131900,22851220,5340,5340,5340,5340,0
20250117,131800,22851220,5340,5340,5340,5340,0
20250117,131700,22851220,5340,5340,5340,5340,0
20250117,131600,22851220,5340,5340,5340,5340,0
20250117,131500,22851220,5340,5340,5340,5340,0
20250117,131400,22851220,5340,5340,5340,5340,0
20250117,131300,22851220,5340,5340,5340,5340,0
20250117,131200,22851220,5340,5340,5340,5340,0
20250117,131100,22851220,5340,5340,5340,5340,0
20250117,131000,22851220,5340,5340,5340,5340,0
20250117,130900,22851220,5340,5340,5340,5340,0
20250117,130800,22851220,5340,5340,5340,5340,0
20250117,130700,22851220,5340,5340,5340,5340,0
20250117,130600,22851220,5340,5340,5340,5340,0
20250117,130500,22851220,5340,5340,5340,5340,0
20250117,130400,22851220,5340,5340,5340,5340,0
20250117,130300,22851220,5340,5340,5340,5340,0
20250117,130200,22851220,5340,5340,5340,5340,0
20250117,130100,22851220,5340,5340,5340,5340,0
20250117,130000,22851220,5340,5340,5340,5340,0
20250117,125900,22851220,5340,5340,5340,5340,0
20250117,125800,22851220,5340,5340,5340,5340,0
20250117,125700,22851220,5340,5340,5340,5340,0
20250117,125600,22851220,5340,5340,5340,5340,0
20250117,125500,22851220,5340,5340,5340,5340,0
20250117,125400,22851220,5340,5340,5340,5340,0
20250117,125300,22851220,5340,5340,5340,5340,0
20250117,125200,22851220,5340,5340,5340,5340,0
20250117,125100,22851220,5340,5340,5340,5340,0
20250117,125000,22851220,5340,5340,5340,5340,0
20250117,124900,22851220,5340,5340,5340,5340,0
20250117,124800,22851220,5340,5340,5340,5340,0
20250117,124700,22851220,5340,5340,5340,5340,0
20250117,124600,22851220,5340,5340,5340,5340,0
20250117,124500,22851220,5340,5340,5340,5340,0
20250117,124400,22851220,5340,5340,5340,5340,0
20250117,124300,22851220,5340,5340,5340,5340,0
20250117,124200,22851220,5340,5340,5340,5340,0
20250117,124100,22851220,5340,5340,5340,5340,0
20250117,124000,22851220,5340,5340,5340,5340,0
20250117,123900,22851220,5340,5340,5340,5340,0
20250117,123800,22851220,5340,5340,5340,5340,0
20250117,123700,22851220,5340,5340,5340,5340,0
20250117,123600,22851220,5340,5340,5340,5340,0
20250117,123500,22851220,5340,5330,5340,5330,10
20250117,123400,22797910,5330,5330,5330,5330,0
20250117,123300,22797910,5330,5330,5330,5330,0
20250117,123200,22797910,5330,5330,5330,5330,0
20250117,123100,22797910,5330,5330,5330,5330,0
20250117,123000,22797910,5330,5330,5330,5330,0
20250117,122900,22797910,5330,5330,5330,5330,0
20250117,122800,22797910,5330,5330,5330,5330,0
20250117,122700,22797910,5330,5330,5330,5330,0
20250117,122600,22797910,5330,5330,5330,5330,0
20250117,122500,22797910,5330,5330,5330,5330,0
20250117,122400,22797910,5330,5330,5330,5330,0
20250117,122300,22797910,5330,5330,5330,5330,0
20250117,122200,22797910,5330,5330,5330,5330,0
20250117,122100,22797910,5330,5330,5330,5330,0
20250117,122000,22797910,5330,5330,5330,5330,0
20250117,121900,22797910,5330,5330,5330,5330,0
20250117,121800,22797910,5330,5330,5330,5330,0
20250117,121700,22797910,5330,5330,5330,5330,0
20250117,121600,22797910,5330,5330,5330,5330,0
20250117,121500,22797910,5330,5330,5330,5330,0
20250117,121400,22797910,5330,5330,5330,5330,0
20250117,121300,22797910,5330,5330,5330,5330,0
20250117,121200,22797910,5330,5320,5330,5300,103
20250117,121100,22251950,5350,5350,5350,5350,0
20250117,121000,22251950,5350,5350,5350,5350,0
20250117,120900,22251950,5350,5350,5350,5350,0
20250117,120800,22251950,5350,5350,5350,5350,0
20250117,120700,22251950,5350,5350,5350,5350,0
20250117,120600,22251950,5350,5350,5350,5350,0
20250117,120500,22251950,5350,5350,5350,5350,0
20250117,120400,22251950,5350,5350,5350,5350,0
20250117,120300,22251950,5350,5350,5350,5350,0
20250117,120200,22251950,5350,5350,5350,5350,0
20250117,120100,22251950,5350,5350,5350,5350,0
20250117,120000,22251950,5350,5350,5350,5350,0
20250117,115900,22251950,5350,5350,5350,5350,0
20250117,115800,22251950,5350,5350,5350,5350,0
20250117,115700,22251950,5350,5350,5350,5350,0
20250117,115600,22251950,5350,5350,5350,5350,0
20250117,115500,22251950,5350,5350,5350,5350,0
20250117,115400,22251950,5350,5350,5350,5350,0
20250117,115300,22251950,5350,5350,5350,5350,0
20250117,115200,22251950,5350,5350,5350,5350,0
20250117,115100,22251950,5350,5350,5350,5350,20
20250117,115000,22144950,5350,5350,5350,5350,0
20250117,114900,22144950,5350,5350,5350,5350,0
20250117,114800,22144950,5350,5350,5350,5350,1
20250117,114700,22139600,5290,5300,5300,5290,39
20250117,114600,21933100,5350,5350,5350,5350,0
20250117,114500,21933100,5350,5350,5350,5350,0
20250117,114400,21933100,5350,5350,5350,5350,0
20250117,114300,21933100,5350,5350,5350,5350,0
20250117,114200,21933100,5350,5350,5350,5350,0
20250117,114100,21933100,5350,5350,5350,5350,0
20250117,114000,21933100,5350,5350,5350,5350,0
20250117,113900,21933100,5350,5350,5350,5350,0
20250117,113800,21933100,5350,5350,5350,5350,0
20250117,113700,21933100,5350,5350,5350,5350,0
20250117,113600,21933100,5350,5350,5350,5350,0
20250117,113500,21933100,5350,5350,5350,5350,0
20250117,113400,21933100,5350,5350,5350,5350,1
20250117,113300,21927750,5350,5350,5350,5350,0
20250117,113200,21927750,5350,5350,5350,5350,0
20250117,113100,21927750,5350,5350,5350,5350,0
20250117,113000,21927750,5350,5350,5350,5350,0
20250117,112900,21927750,5350,5350,5350,5350,0
20250117,112800,21927750,5350,5350,5350,5350,0
20250117,112700,21927750,5350,5350,5350,5350,0
20250117,112600,21927750,5350,5350,5350,5350,0
20250117,112500,21927750,5350,5350,5350,5350,1
20250117,112400,21922400,5330,5330,5330,5330,227
20250117,112300,20712490,5330,5380,5380,5330,17
20250117,112200,20621130,5380,5380,5380,5380,0
20250117,112100,20621130,5380,5380,5380,5380,0
20250117,112000,20621130,5380,5380,5380,5380,0
20250117,111900,20621130,5380,5380,5380,5380,0
20250117,111800,20621130,5380,5380,5380,5380,0
20250117,111700,20621130,5380,5380,5380,5380,0
20250117,111600,20621130,5380,5380,5380,5380,0
20250117,111500,20621130,5380,5380,5380,5380,5
20250117,111400,20594230,5380,5380,5380,5380,0
20250117,111300,20594230,5380,5380,5380,5380,0
20250117,111200,20594230,5380,5380,5380,5380,0
20250117,111100,20594230,5380,5380,5380,5380,0
20250117,111000,20594230,5380,5380,5380,5380,0
20250117,110900,20594230,5380,5380,5380,5380,0
20250117,110800,20594230,5380,5380,5380,5380,0
20250117,110700,20594230,5380,5380,5380,5380,0
20250117,110600,20594230,5380,5380,5380,5380,0
20250117,110500,20594230,5380,5380,5380,5380,0
20250117,110400,20594230,5380,5380,5380,5380,0
20250117,110300,20594230,5380,5380,5380,5380,0
20250117,110200,20594230,5380,5380,5380,5380,0
20250117,110100,20594230,5380,5380,5380,5380,0
20250117,110000,20594230,5380,5380,5380,5380,0
20250117,105900,20594230,5380,5380,5380,5380,1
20250117,105800,20588850,5330,5330,5330,5330,272
20250117,105700,19139090,5330,5330,5330,5330,0
20250117,105600,19139090,5330,5330,5330,5330,0
20250117,105500,19139090,5330,5330,5330,5330,0
20250117,105400,19139090,5330,5330,5330,5330,0
20250117,105300,19139090,5330,5330,5330,5330,28
20250117,105200,18989850,5330,5330,5330,5330,222
20250117,105100,17806590,5370,5370,5370,5370,0
20250117,105000,17806590,5370,5370,5370,5370,0
20250117,104900,17806590,5370,5370,5370,5370,500
20250117,104800,15121590,5380,5380,5380,5380,0
20250117,104700,15121590,5380,5380,5380,5380,20
20250117,104600,15013990,5380,5350,5380,5350,164
20250117,104500,14134990,5350,5350,5350,5350,0
20250117,104400,14134990,5350,5350,5350,5350,0
20250117,104300,14134990,5350,5350,5350,5350,0
20250117,104200,14134990,5350,5350,5350,5350,0
20250117,104100,14134990,5350,5350,5350,5350,0
20250117,104000,14134990,5350,5350,5350,5350,0
20250117,103900,14134990,5350,5350,5350,5350,0
20250117,103800,14134990,5350,5350,5350,5350,0
20250117,103700,14134990,5350,5350,5350,5350,0
20250117,103600,14134990,5350,5350,5350,5350,0
20250117,103500,14134990,5350,5350,5350,5350,0
20250117,103400,14134990,5350,5350,5350,5350,0
20250117,103300,14134990,5350,5350,5350,5350,3
20250117,103200,14118940,5360,5360,5360,5360,0
20250117,103100,14118940,5360,5360,5360,5360,0
20250117,103000,14118940,5360,5360,5360,5360,0
20250117,102900,14118940,5360,5360,5360,5360,0
20250117,102800,14118940,5360,5360,5360,5360,0
20250117,102700,14118940,5360,5360,5360,5360,0
20250117,102600,14118940,5360,5360,5360,5360,0
20250117,102500,14118940,5360,5360,5360,5360,0
20250117,102400,14118940,5360,5360,5360,5360,0
20250117,102300,14118940,5360,5360,5360,5360,0
20250117,102200,14118940,5360,5360,5360,5360,0
20250117,102100,14118940,5360,5360,5360,5360,0
20250117,102000,14118940,5360,5360,5360,5360,0
20250117,101900,14118940,5360,5360,5360,5360,0
20250117,101800,14118940,5360,5360,5360,5360,0
20250117,101700,14118940,5360,5360,5360,5360,0
20250117,101600,14118940,5360,5360,5360,5360,0
20250117,101500,14118940,5360,5360,5360,5360,0
20250117,101400,14118940,5360,5360,5360,5360,0
20250117,101300,14118940,5360,5360,5360,5360,0
20250117,101200,14118940,5360,5360,5360,5360,0
20250117,101100,14118940,5360,5360,5360,5360,0
20250117,101000,14118940,5360,5360,5360,5360,0
20250117,100900,14118940,5360,5360,5360,5360,0
20250117,100800,14118940,5360,5290,5360,5290,6
20250117,100700,14086890,5290,5290,5290,5290,20
20250117,100600,13981090,5360,5360,5360,5360,0
20250117,100500,13981090,5360,5360,5360,5360,0
20250117,100400,13981090,5360,5360,5360,5360,0
20250117,100300,13981090,5360,5360,5360,5360,0
20250117,100200,13981090,5360,5360,5360,5360,0
20250117,100100,13981090,5360,5360,5360,5360,0
20250117,100000,13981090,5360,5360,5360,5360,0
20250117,095900,13981090,5360,5360,5360,5360,0
20250117,095800,13981090,5360,5360,5360,5360,0
20250117,095700,13981090,5360,5360,5360,5360,0
20250117,095600,13981090,5360,5360,5360,5360,0
20250117,095500,13981090,5360,5360,5360,5360,0
20250117,095400,13981090,5360,5360,5360,5360,0
20250117,095300,13981090,5360,5300,5360,5300,312
20250117,095200,12323730,5300,5300,5300,5300,0
20250117,095100,12323730,5300,5300,5300,5300,0
20250117,095000,12323730,5300,5300,5300,5300,400
20250117,094900,10203730,5300,5300,5300,5300,0
20250117,094800,10203730,5300,5300,5300,5300,0
20250117,094700,10203730,5300,5300,5300,5300,0
20250117,094600,10203730,5300,5300,5300,5300,0
20250117,094500,10203730,5300,5300,5300,5300,0
20250117,094400,10203730,5300,5300,5300,5300,0
20250117,094300,10203730,5300,5300,5300,5300,0
20250117,094200,10203730,5300,5300,5300,5300,0
20250117,094100,10203730,5300,5300,5300,5300,0
20250117,094000,10203730,5300,5300,5300,5300,0
20250117,093900,10203730,5300,5300,5300,5300,0
20250117,093800,10203730,5300,5300,5300,5300,0
20250117,093700,10203730,5300,5300,5300,5300,0
20250117,093600,10203730,5300,5300,5300,5300,1
20250117,093500,10198430,5270,5270,5300,5270,996
20250117,093400,4948380,5270,5270,5270,5270,500
20250117,093300,2313380,5270,5270,5270,5270,0
20250117,093200,2313380,5270,5270,5270,5270,0
20250117,093100,2313380,5270,5270,5270,5270,0
20250117,093000,2313380,5270,5270,5270,5270,0
20250117,092900,2313380,5270,5270,5270,5270,0
20250117,092800,2313380,5270,5270,5270,5270,0
20250117,092700,2313380,5270,5270,5270,5270,0
20250117,092600,2313380,5270,5270,5270,5270,0
20250117,092500,2313380,5270,5230,5270,5210,235
20250117,092400,1086690,5270,5270,5270,5270,0
20250117,092300,1086690,5270,5270,5270,5270,10
20250117,092200,1033990,5270,5270,5270,5270,0
20250117,092100,1033990,5270,5270,5270,5270,0
20250117,092000,1033990,5270,5270,5270,5270,100
20250117,091900,506990,5290,5290,5290,5290,0
20250117,091800,506990,5290,5290,5290,5290,0
20250117,091700,506990,5290,5290,5290,5290,0
20250117,091600,506990,5290,5290,5290,5290,0
20250117,091500,506990,5290,5290,5290,5290,0
20250117,091400,506990,5290,5290,5290,5290,0
20250117,091300,506990,5290,5290,5290,5290,0
20250117,091200,506990,5290,5290,5290,5290,0
20250117,091100,506990,5290,5290,5290,5290,0
20250117,091000,506990,5290,5290,5290,5290,0
20250117,090900,506990,5290,5290,5290,5290,0
20250117,090800,506990,5290,5290,5290,5290,0
20250117,090700,506990,5290,5290,5290,5290,0
20250117,090600,506990,5290,5290,5290,5290,0
20250117,090500,506990,5290,5290,5290,5290,0
20250117,090400,506990,5290,5290,5290,5290,2
20250117,090300,496410,5280,5280,5280,5280,20
20250117,090200,390810,5240,5240,5240,5240,2
20250117,090100,380330,5300,5300,5300,5300,0
20250117,090000,380330,5300,5290,5300,5280,72