KissMeData/236810/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,205100,78252240,3015,3015,3015,3015,159
20250121,205000,78252240,3015,3015,3015,3015,0
20250121,204900,78252240,3015,3015,3015,3015,0
20250121,204800,78252240,3015,3015,3015,3015,0
20250121,204700,78252240,3015,3015,3015,3015,0
20250121,204600,78252240,3015,3015,3015,3015,0
20250121,204500,78252240,3015,3015,3015,3015,0
20250121,204400,78252240,3015,3015,3015,3015,0
20250121,204300,78252240,3015,3015,3015,3015,0
20250121,204200,78252240,3015,3015,3015,3015,0
20250121,204100,78252240,3015,3015,3015,3015,0
20250121,204000,78252240,3015,3015,3015,3015,0
20250121,203900,78252240,3015,3015,3015,3015,0
20250121,203800,78252240,3015,3015,3015,3015,0
20250121,203700,78252240,3015,3015,3015,3015,0
20250121,203600,78252240,3015,3015,3015,3015,0
20250121,203500,78252240,3015,3015,3015,3015,0
20250121,203400,78252240,3015,3015,3015,3015,0
20250121,203300,78252240,3015,3015,3015,3015,0
20250121,203200,78252240,3015,3015,3015,3015,0
20250121,203100,78252240,3015,3015,3015,3015,0
20250121,203000,78252240,3015,3015,3015,3015,0
20250121,202900,78252240,3015,3015,3015,3015,0
20250121,202800,78252240,3015,3015,3015,3015,0
20250121,202700,78252240,3015,3015,3015,3015,0
20250121,202600,78252240,3015,3015,3015,3015,0
20250121,202500,78252240,3015,3015,3015,3015,0
20250121,202400,78252240,3015,3015,3015,3015,0
20250121,202300,78252240,3015,3015,3015,3015,0
20250121,202200,78252240,3015,3015,3015,3015,0
20250121,202100,78252240,3015,3015,3015,3015,159
20250121,202000,78252240,3015,3015,3015,3015,0
20250121,201900,78252240,3015,3015,3015,3015,0
20250121,201800,78252240,3015,3015,3015,3015,0
20250121,201700,78252240,3015,3015,3015,3015,0
20250121,201600,78252240,3015,3015,3015,3015,0
20250121,201500,78252240,3015,3015,3015,3015,0
20250121,201400,78252240,3015,3015,3015,3015,0
20250121,201300,78252240,3015,3015,3015,3015,0
20250121,201200,78252240,3015,3015,3015,3015,0
20250121,201100,78252240,3015,3015,3015,3015,0
20250121,201000,78252240,3015,3015,3015,3015,0
20250121,200900,78252240,3015,3015,3015,3015,0
20250121,200800,78252240,3015,3015,3015,3015,0
20250121,200700,78252240,3015,3015,3015,3015,0
20250121,200600,78252240,3015,3015,3015,3015,0
20250121,200500,78252240,3015,3015,3015,3015,0
20250121,200400,78252240,3015,3015,3015,3015,0
20250121,200300,78252240,3015,3015,3015,3015,0
20250121,200200,78252240,3015,3015,3015,3015,0
20250121,200100,78252240,3015,3015,3015,3015,0
20250121,200000,78252240,3015,3015,3015,3015,0
20250121,195900,78252240,3015,3015,3015,3015,0
20250121,195800,78252240,3015,3015,3015,3015,0
20250121,195700,78252240,3015,3015,3015,3015,0
20250121,195600,78252240,3015,3015,3015,3015,0
20250121,195500,78252240,3015,3015,3015,3015,0
20250121,195400,78252240,3015,3015,3015,3015,0
20250121,195300,78252240,3015,3015,3015,3015,0
20250121,195200,78252240,3015,3015,3015,3015,0
20250121,195100,78252240,3015,3015,3015,3015,159
20250121,195000,78252240,3015,3015,3015,3015,0
20250121,194900,78252240,3015,3015,3015,3015,0
20250121,194800,78252240,3015,3015,3015,3015,0
20250121,194700,78252240,3015,3015,3015,3015,0
20250121,194600,78252240,3015,3015,3015,3015,0
20250121,194500,78252240,3015,3015,3015,3015,0
20250121,194400,78252240,3015,3015,3015,3015,0
20250121,194300,78252240,3015,3015,3015,3015,0
20250121,194200,78252240,3015,3015,3015,3015,0
20250121,194100,78252240,3015,3015,3015,3015,0
20250121,194000,78252240,3015,3015,3015,3015,0
20250121,193900,78252240,3015,3015,3015,3015,0
20250121,193800,78252240,3015,3015,3015,3015,0
20250121,193700,78252240,3015,3015,3015,3015,0
20250121,193600,78252240,3015,3015,3015,3015,0
20250121,193500,78252240,3015,3015,3015,3015,0
20250121,193400,78252240,3015,3015,3015,3015,0
20250121,193300,78252240,3015,3015,3015,3015,0
20250121,193200,78252240,3015,3015,3015,3015,0
20250121,193100,78252240,3015,3015,3015,3015,0
20250121,193000,78252240,3015,3015,3015,3015,0
20250121,192900,78252240,3015,3015,3015,3015,0
20250121,192800,78252240,3015,3015,3015,3015,0
20250121,192700,78252240,3015,3015,3015,3015,0
20250121,192600,78252240,3015,3015,3015,3015,0
20250121,192500,78252240,3015,3015,3015,3015,0
20250121,192400,78252240,3015,3015,3015,3015,0
20250121,192300,78252240,3015,3015,3015,3015,0
20250121,192200,78252240,3015,3015,3015,3015,0
20250121,192100,78252240,3015,3015,3015,3015,159
20250121,192000,78252240,3015,3015,3015,3015,0
20250121,191900,78252240,3015,3015,3015,3015,0
20250121,191800,78252240,3015,3015,3015,3015,0
20250121,191700,78252240,3015,3015,3015,3015,0
20250121,191600,78252240,3015,3015,3015,3015,0
20250121,191500,78252240,3015,3015,3015,3015,0
20250121,191400,78252240,3015,3015,3015,3015,0
20250121,191300,78252240,3015,3015,3015,3015,0
20250121,191200,78252240,3015,3015,3015,3015,0
20250121,191100,78252240,3015,3015,3015,3015,0
20250121,191000,78252240,3015,3015,3015,3015,0
20250121,190900,78252240,3015,3015,3015,3015,0
20250121,190800,78252240,3015,3015,3015,3015,0
20250121,190700,78252240,3015,3015,3015,3015,0
20250121,190600,78252240,3015,3015,3015,3015,0
20250121,190500,78252240,3015,3015,3015,3015,0
20250121,190400,78252240,3015,3015,3015,3015,0
20250121,190300,78252240,3015,3015,3015,3015,0
20250121,190200,78252240,3015,3015,3015,3015,0
20250121,190100,78252240,3015,3015,3015,3015,0
20250121,190000,78252240,3015,3015,3015,3015,0
20250121,185900,78252240,3015,3015,3015,3015,0
20250121,185800,78252240,3015,3015,3015,3015,0
20250121,185700,78252240,3015,3015,3015,3015,0
20250121,185600,78252240,3015,3015,3015,3015,0
20250121,185500,78252240,3015,3015,3015,3015,0
20250121,185400,78252240,3015,3015,3015,3015,0
20250121,185300,78252240,3015,3015,3015,3015,0
20250121,185200,78252240,3015,3015,3015,3015,0
20250121,185100,78252240,3015,3015,3015,3015,159
20250121,185000,78252240,3015,3015,3015,3015,0
20250121,184900,78252240,3015,3015,3015,3015,0
20250121,184800,78252240,3015,3015,3015,3015,0
20250121,184700,78252240,3015,3015,3015,3015,0
20250121,184600,78252240,3015,3015,3015,3015,0
20250121,184500,78252240,3015,3015,3015,3015,0
20250121,184400,78252240,3015,3015,3015,3015,0
20250121,184300,78252240,3015,3015,3015,3015,0
20250121,184200,78252240,3015,3015,3015,3015,0
20250121,184100,78252240,3015,3015,3015,3015,0
20250121,184000,78252240,3015,3015,3015,3015,0
20250121,183900,78252240,3015,3015,3015,3015,0
20250121,183800,78252240,3015,3015,3015,3015,0
20250121,183700,78252240,3015,3015,3015,3015,0
20250121,183600,78252240,3015,3015,3015,3015,0
20250121,183500,78252240,3015,3015,3015,3015,0
20250121,183400,78252240,3015,3015,3015,3015,0
20250121,183300,78252240,3015,3015,3015,3015,0
20250121,183200,78252240,3015,3015,3015,3015,0
20250121,183100,78252240,3015,3015,3015,3015,0
20250121,183000,78252240,3015,3015,3015,3015,0
20250121,182900,78252240,3015,3015,3015,3015,0
20250121,182800,78252240,3015,3015,3015,3015,0
20250121,182700,78252240,3015,3015,3015,3015,0
20250121,182600,78252240,3015,3015,3015,3015,0
20250121,182500,78252240,3015,3015,3015,3015,0
20250121,182400,78252240,3015,3015,3015,3015,0
20250121,182300,78252240,3015,3015,3015,3015,0
20250121,182200,78252240,3015,3015,3015,3015,0
20250121,182100,78252240,3015,3015,3015,3015,159
20250121,182000,78252240,3015,3015,3015,3015,0
20250121,181900,78252240,3015,3015,3015,3015,0
20250121,181800,78252240,3015,3015,3015,3015,0
20250121,181700,78252240,3015,3015,3015,3015,0
20250121,181600,78252240,3015,3015,3015,3015,0
20250121,181500,78252240,3015,3015,3015,3015,0
20250121,181400,78252240,3015,3015,3015,3015,0
20250121,181300,78252240,3015,3015,3015,3015,0
20250121,181200,78252240,3015,3015,3015,3015,0
20250121,181100,78252240,3015,3015,3015,3015,0
20250121,181000,78252240,3015,3015,3015,3015,0
20250121,180900,78252240,3015,3015,3015,3015,0
20250121,180800,78252240,3015,3015,3015,3015,0
20250121,180700,78252240,3015,3015,3015,3015,0
20250121,180600,78252240,3015,3015,3015,3015,0
20250121,180500,78252240,3015,3015,3015,3015,0
20250121,180400,78252240,3015,3015,3015,3015,0
20250121,180300,78252240,3015,3015,3015,3015,0
20250121,180200,78252240,3015,3015,3015,3015,0
20250121,180100,78252240,3015,3015,3015,3015,0
20250121,180000,78252240,3015,3015,3015,3015,0
20250121,175900,78252240,3015,3015,3015,3015,0
20250121,175800,78252240,3015,3015,3015,3015,0
20250121,175700,78252240,3015,3015,3015,3015,0
20250121,175600,78252240,3015,3015,3015,3015,0
20250121,175500,78252240,3015,3015,3015,3015,0
20250121,175400,78252240,3015,3015,3015,3015,0
20250121,175300,78252240,3015,3015,3015,3015,0
20250121,175200,78252240,3015,3015,3015,3015,0
20250121,175100,78252240,3015,3015,3015,3015,159
20250121,175000,78252240,3015,3015,3015,3015,0
20250121,174900,78252240,3015,3015,3015,3015,0
20250121,174800,78252240,3015,3015,3015,3015,0
20250121,174700,78252240,3015,3015,3015,3015,0
20250121,174600,78252240,3015,3015,3015,3015,0
20250121,174500,78252240,3015,3015,3015,3015,0
20250121,174400,78252240,3015,3015,3015,3015,0
20250121,174300,78252240,3015,3015,3015,3015,0
20250121,174200,78252240,3015,3015,3015,3015,0
20250121,174100,78252240,3015,3015,3015,3015,0
20250121,174000,78252240,3015,3015,3015,3015,0
20250121,173900,78252240,3015,3015,3015,3015,0
20250121,173800,78252240,3015,3015,3015,3015,0
20250121,173700,78252240,3015,3015,3015,3015,0
20250121,173600,78252240,3015,3015,3015,3015,0
20250121,173500,78252240,3015,3015,3015,3015,0
20250121,173400,78252240,3015,3015,3015,3015,0
20250121,173300,78252240,3015,3015,3015,3015,0
20250121,173200,78252240,3015,3015,3015,3015,0
20250121,173100,78252240,3015,3015,3015,3015,0
20250121,173000,78252240,3015,3015,3015,3015,0
20250121,172900,78252240,3015,3015,3015,3015,0
20250121,172800,78252240,3015,3015,3015,3015,0
20250121,172700,78252240,3015,3015,3015,3015,0
20250121,172600,78252240,3015,3015,3015,3015,0
20250121,172500,78252240,3015,3015,3015,3015,0
20250121,172400,78252240,3015,3015,3015,3015,0
20250121,172300,78252240,3015,3015,3015,3015,0
20250121,172200,78252240,3015,3015,3015,3015,0
20250121,172100,78252240,3015,3015,3015,3015,159
20250121,172000,78252240,3015,3015,3015,3015,0
20250121,171900,78252240,3015,3015,3015,3015,0
20250121,171800,78252240,3015,3015,3015,3015,0
20250121,171700,78252240,3015,3015,3015,3015,0
20250121,171600,78252240,3015,3015,3015,3015,0
20250121,171500,78252240,3015,3015,3015,3015,0
20250121,171400,78252240,3015,3015,3015,3015,0
20250121,171300,78252240,3015,3015,3015,3015,0
20250121,171200,78252240,3015,3015,3015,3015,0
20250121,171100,78252240,3015,3015,3015,3015,0
20250121,171000,78252240,3015,3015,3015,3015,0
20250121,170900,78252240,3015,3015,3015,3015,0
20250121,170800,78252240,3015,3015,3015,3015,0
20250121,170700,78252240,3015,3015,3015,3015,0
20250121,170600,78252240,3015,3015,3015,3015,0
20250121,170500,78252240,3015,3015,3015,3015,0
20250121,170400,78252240,3015,3015,3015,3015,0
20250121,170300,78252240,3015,3015,3015,3015,0
20250121,170200,78252240,3015,3015,3015,3015,0
20250121,170100,78252240,3015,3015,3015,3015,0
20250121,170000,78252240,3015,3015,3015,3015,0
20250121,165900,78252240,3015,3015,3015,3015,0
20250121,165800,78252240,3015,3015,3015,3015,0
20250121,165700,78252240,3015,3015,3015,3015,0
20250121,165600,78252240,3015,3015,3015,3015,0
20250121,165500,78252240,3015,3015,3015,3015,0
20250121,165400,78252240,3015,3015,3015,3015,0
20250121,165300,78252240,3015,3015,3015,3015,0
20250121,165200,78252240,3015,3015,3015,3015,0
20250121,165100,78252240,3015,3015,3015,3015,159
20250121,165000,78252240,3015,3015,3015,3015,0
20250121,164900,78252240,3015,3015,3015,3015,0
20250121,164800,78252240,3015,3015,3015,3015,0
20250121,164700,78252240,3015,3015,3015,3015,0
20250121,164600,78252240,3015,3015,3015,3015,0
20250121,164500,78252240,3015,3015,3015,3015,0
20250121,164400,78252240,3015,3015,3015,3015,0
20250121,164300,78252240,3015,3015,3015,3015,0
20250121,164200,78252240,3015,3015,3015,3015,0
20250121,164100,78252240,3015,3015,3015,3015,0
20250121,164000,78252240,3015,3015,3015,3015,0
20250121,163900,78252240,3015,3015,3015,3015,0
20250121,163800,78252240,3015,3015,3015,3015,0
20250121,163700,78252240,3015,3015,3015,3015,0
20250121,163600,78252240,3015,3015,3015,3015,0
20250121,163500,78252240,3015,3015,3015,3015,0
20250121,163400,78252240,3015,3015,3015,3015,0
20250121,163300,78252240,3015,3015,3015,3015,0
20250121,163200,78252240,3015,3015,3015,3015,0
20250121,163100,78252240,3015,3015,3015,3015,0
20250121,163000,78252240,3015,3015,3015,3015,0
20250121,162900,78252240,3015,3015,3015,3015,0
20250121,162800,78252240,3015,3015,3015,3015,0
20250121,162700,78252240,3015,3015,3015,3015,0
20250121,162600,78252240,3015,3015,3015,3015,0
20250121,162500,78252240,3015,3015,3015,3015,0
20250121,162400,78252240,3015,3015,3015,3015,0
20250121,162300,78252240,3015,3015,3015,3015,0
20250121,162200,78252240,3015,3015,3015,3015,0
20250121,162100,78252240,3015,3015,3015,3015,159
20250121,162000,78252240,3015,3015,3015,3015,0
20250121,161900,78252240,3015,3015,3015,3015,0
20250121,161800,78252240,3015,3015,3015,3015,0
20250121,161700,78252240,3015,3015,3015,3015,0
20250121,161600,78252240,3015,3015,3015,3015,0
20250121,161500,78252240,3015,3015,3015,3015,0
20250121,161400,78252240,3015,3015,3015,3015,0
20250121,161300,78252240,3015,3015,3015,3015,0
20250121,161200,78252240,3015,3015,3015,3015,0
20250121,161100,78252240,3015,3015,3015,3015,0
20250121,161000,78252240,3015,3015,3015,3015,0
20250121,160900,78252240,3015,3015,3015,3015,0
20250121,160800,78252240,3015,3015,3015,3015,0
20250121,160700,78252240,3015,3015,3015,3015,0
20250121,160600,78252240,3015,3015,3015,3015,0
20250121,160500,78252240,3015,3015,3015,3015,0
20250121,160400,78252240,3015,3015,3015,3015,0
20250121,160300,78252240,3015,3015,3015,3015,0
20250121,160200,78252240,3015,3015,3015,3015,0
20250121,160100,78252240,3015,3015,3015,3015,0
20250121,160000,78252240,3015,3015,3015,3015,0
20250121,155900,78252240,3015,3015,3015,3015,0
20250121,155800,78252240,3015,3015,3015,3015,0
20250121,155700,78252240,3015,3015,3015,3015,0
20250121,155600,78252240,3015,3015,3015,3015,0
20250121,155500,78252240,3015,3015,3015,3015,0
20250121,155400,78252240,3015,3015,3015,3015,0
20250121,155300,78252240,3015,3015,3015,3015,0
20250121,155200,78252240,3015,3015,3015,3015,0
20250121,155100,78252240,3015,3015,3015,3015,159
20250121,155000,78252240,3015,3015,3015,3015,0
20250121,154900,78252240,3015,3015,3015,3015,0
20250121,154800,78252240,3015,3015,3015,3015,0
20250121,154700,78252240,3015,3015,3015,3015,0
20250121,154600,78252240,3015,3015,3015,3015,0
20250121,154500,78252240,3015,3015,3015,3015,0
20250121,154400,78252240,3015,3015,3015,3015,0
20250121,154300,78252240,3015,3015,3015,3015,0
20250121,154200,78252240,3015,3015,3015,3015,0
20250121,154100,78252240,3015,3015,3015,3015,0
20250121,154000,78252240,3015,3015,3015,3015,0
20250121,153900,78252240,3015,3015,3015,3015,0
20250121,153800,78252240,3015,3015,3015,3015,0
20250121,153700,78252240,3015,3015,3015,3015,0
20250121,153600,78252240,3015,3015,3015,3015,0
20250121,153500,78252240,3015,3015,3015,3015,0
20250121,153400,78252240,3015,3015,3015,3015,0
20250121,153300,78252240,3015,3015,3015,3015,0
20250121,153200,78252240,3015,3015,3015,3015,0
20250121,153100,78252240,3015,3015,3015,3015,0
20250121,153000,78252240,3015,3015,3015,3015,159
20250121,152900,77772855,3015,3015,3015,3015,0
20250121,152800,77772855,3015,3015,3015,3015,0
20250121,152700,77772855,3015,3015,3015,3015,0
20250121,152600,77772855,3015,3015,3015,3015,0
20250121,152500,77772855,3015,3015,3015,3015,0
20250121,152400,77772855,3015,3015,3015,3015,0
20250121,152300,77772855,3015,3015,3015,3015,0
20250121,152200,77772855,3015,3015,3015,3015,0
20250121,152100,77772855,3015,3015,3015,3015,0
20250121,152000,77772855,3015,3015,3015,3015,0
20250121,151900,77772855,3015,3015,3015,3015,1
20250121,151800,77769840,3005,3005,3005,3005,0
20250121,151700,77769840,3005,3005,3005,3005,98
20250121,151600,77475350,3010,3010,3010,3010,4
20250121,151500,77463310,3015,3015,3015,3015,2
20250121,151400,77457280,3015,3010,3015,3010,108
20250121,151300,77132195,3005,3005,3010,3005,3
20250121,151200,77123175,3000,3000,3000,3000,0
20250121,151100,77123175,3000,3000,3000,3000,0
20250121,151000,77123175,3000,3000,3000,3000,8
20250121,150900,77099175,3000,3000,3000,3000,15
20250121,150800,77054175,3000,3000,3000,3000,0
20250121,150700,77054175,3000,3000,3000,3000,0
20250121,150600,77054175,3000,3000,3000,3000,0
20250121,150500,77054175,3000,3000,3000,3000,0
20250121,150400,77054175,3000,3000,3000,3000,0
20250121,150300,77054175,3000,3000,3000,3000,301
20250121,150200,76151175,3010,3010,3010,3010,0
20250121,150100,76151175,3010,3010,3010,3010,0
20250121,150000,76151175,3010,3010,3010,3010,0
20250121,145900,76151175,3010,3005,3010,3005,24
20250121,145800,76078960,3005,3005,3005,3005,0
20250121,145700,76078960,3005,3010,3010,3005,506
20250121,145600,74558405,3010,3010,3010,3010,20
20250121,145500,74498205,3015,3015,3015,3015,0
20250121,145400,74498205,3015,3015,3015,3015,0
20250121,145300,74498205,3015,3015,3015,3015,0
20250121,145200,74498205,3015,3015,3015,3015,0
20250121,145100,74498205,3015,3015,3015,3015,0
20250121,145000,74498205,3015,3015,3015,3015,0
20250121,144900,74498205,3015,3015,3015,3015,0
20250121,144800,74498205,3015,3015,3015,3015,0
20250121,144700,74498205,3015,3015,3015,3015,0
20250121,144600,74498205,3015,3015,3015,3015,250
20250121,144500,73744455,3015,3015,3015,3015,1
20250121,144400,73741440,3005,3005,3005,3005,23
20250121,144300,73672325,3005,3005,3005,3005,0
20250121,144200,73672325,3005,3005,3005,3005,701
20250121,144100,71565820,3005,3000,3005,3000,200
20250121,144000,70965570,3000,3000,3000,3000,141
20250121,143900,70542570,2995,2995,2995,2995,0
20250121,143800,70542570,2995,2995,2995,2995,810
20250121,143700,68116620,3000,3000,3000,3000,0
20250121,143600,68116620,3000,3000,3000,3000,0
20250121,143500,68116620,3000,3000,3000,3000,0
20250121,143400,68116620,3000,3000,3000,3000,0
20250121,143300,68116620,3000,3000,3000,3000,0
20250121,143200,68116620,3000,3000,3000,3000,39
20250121,143100,67999620,3000,3000,3000,3000,0
20250121,143000,67999620,3000,3000,3000,3000,1777
20250121,142900,62668620,3005,3005,3005,3005,0
20250121,142800,62668620,3005,3005,3005,3005,0
20250121,142700,62668620,3005,3005,3005,3005,0
20250121,142600,62668620,3005,3005,3005,3005,0
20250121,142500,62668620,3005,3005,3005,3005,0
20250121,142400,62668620,3005,3005,3005,3005,0
20250121,142300,62668620,3005,3005,3005,3005,3
20250121,142200,62659605,3005,3005,3005,3005,0
20250121,142100,62659605,3005,3005,3005,3005,0
20250121,142000,62659605,3005,3005,3005,3005,0
20250121,141900,62659605,3005,3005,3005,3005,0
20250121,141800,62659605,3005,3005,3005,3005,100
20250121,141700,62359105,3005,3005,3005,3005,3
20250121,141600,62350090,3005,3005,3005,3005,0
20250121,141500,62350090,3005,3005,3005,3005,2
20250121,141400,62344080,3000,3000,3000,3000,80
20250121,141300,62104080,3005,3005,3005,3005,0
20250121,141200,62104080,3005,3005,3005,3005,0
20250121,141100,62104080,3005,3005,3005,3005,0
20250121,141000,62104080,3005,3005,3005,3005,0
20250121,140900,62104080,3005,3005,3005,3005,118
20250121,140800,61749490,3005,3005,3005,3005,0
20250121,140700,61749490,3005,3005,3005,3005,0
20250121,140600,61749490,3005,3005,3005,3005,0
20250121,140500,61749490,3005,3005,3005,3005,0
20250121,140400,61749490,3005,3005,3005,3005,0
20250121,140300,61749490,3005,3005,3005,3005,0
20250121,140200,61749490,3005,3005,3005,3005,0
20250121,140100,61749490,3005,3005,3005,3005,0
20250121,140000,61749490,3005,3005,3005,3005,0
20250121,135900,61749490,3005,3005,3005,3005,0
20250121,135800,61749490,3005,3005,3005,3005,0
20250121,135700,61749490,3005,3005,3005,3005,0
20250121,135600,61749490,3005,3005,3005,3005,0
20250121,135500,61749490,3005,3005,3005,3005,0
20250121,135400,61749490,3005,3005,3005,3005,70
20250121,135300,61539140,3015,3015,3015,3015,0
20250121,135200,61539140,3015,3015,3015,3015,182
20250121,135100,60990410,3010,3010,3010,3010,0
20250121,135000,60990410,3010,3010,3010,3010,30
20250121,134900,60900110,3005,3005,3005,3005,21
20250121,134800,60837005,3020,3020,3020,3020,0
20250121,134700,60837005,3020,3020,3020,3020,0
20250121,134600,60837005,3020,3020,3020,3020,0
20250121,134500,60837005,3020,3010,3020,3010,6
20250121,134400,60818935,3010,3010,3010,3010,0
20250121,134300,60818935,3010,3010,3010,3010,0
20250121,134200,60818935,3010,3010,3010,3010,0
20250121,134100,60818935,3010,3010,3010,3010,0
20250121,134000,60818935,3010,3010,3010,3010,491
20250121,133900,59341025,3000,3000,3000,3000,101
20250121,133800,59038025,3000,3000,3000,3000,0
20250121,133700,59038025,3000,3000,3000,3000,0
20250121,133600,59038025,3000,3000,3000,3000,0
20250121,133500,59038025,3000,3005,3005,3000,50
20250121,133400,58888020,3010,3010,3010,3010,0
20250121,133300,58888020,3010,3010,3010,3010,1
20250121,133200,58885010,3010,3010,3010,3010,2
20250121,133100,58878990,3010,3010,3010,3010,0
20250121,133000,58878990,3010,3010,3010,3010,1
20250121,132900,58875980,3000,3000,3000,3000,0
20250121,132800,58875980,3000,3000,3000,3000,0
20250121,132700,58875980,3000,3000,3000,3000,0
20250121,132600,58875980,3000,3000,3000,3000,0
20250121,132500,58875980,3000,3000,3000,3000,0
20250121,132400,58875980,3000,3000,3000,3000,0
20250121,132300,58875980,3000,3000,3000,3000,0
20250121,132200,58875980,3000,3000,3000,3000,0
20250121,132100,58875980,3000,3000,3000,3000,0
20250121,132000,58875980,3000,3000,3000,3000,0
20250121,131900,58875980,3000,3000,3000,3000,0
20250121,131800,58875980,3000,3000,3000,3000,0
20250121,131700,58875980,3000,3000,3000,3000,0
20250121,131600,58875980,3000,3000,3000,3000,0
20250121,131500,58875980,3000,3000,3000,3000,0
20250121,131400,58875980,3000,3005,3005,3000,300
20250121,131300,57975430,3005,3005,3005,3005,0
20250121,131200,57975430,3005,3005,3005,3005,200
20250121,131100,57374430,3010,3010,3010,3010,10
20250121,131000,57344330,3010,3010,3010,3010,20
20250121,130900,57284130,3010,3010,3010,3010,10
20250121,130800,57254030,3010,3010,3010,3010,106
20250121,130700,56934970,3020,3020,3020,3020,0
20250121,130600,56934970,3020,3020,3020,3020,0
20250121,130500,56934970,3020,3020,3020,3020,0
20250121,130400,56934970,3020,3020,3020,3020,0
20250121,130300,56934970,3020,3020,3020,3020,0
20250121,130200,56934970,3020,3020,3020,3020,0
20250121,130100,56934970,3020,3020,3020,3020,0
20250121,130000,56934970,3020,3020,3020,3020,0
20250121,125900,56934970,3020,3020,3020,3020,0
20250121,125800,56934970,3020,3020,3020,3020,0
20250121,125700,56934970,3020,3020,3020,3020,0
20250121,125600,56934970,3020,3020,3020,3020,0
20250121,125500,56934970,3020,3020,3020,3020,0
20250121,125400,56934970,3020,3020,3020,3020,0
20250121,125300,56934970,3020,3020,3020,3020,0
20250121,125200,56934970,3020,3020,3020,3020,0
20250121,125100,56934970,3020,3020,3020,3020,0
20250121,125000,56934970,3020,3020,3020,3020,300
20250121,124900,56028970,3020,3020,3020,3020,0
20250121,124800,56028970,3020,3020,3020,3020,0
20250121,124700,56028970,3020,3020,3020,3020,0
20250121,124600,56028970,3020,3020,3020,3020,100
20250121,124500,55726970,3020,3020,3020,3020,0
20250121,124400,55726970,3020,3020,3020,3020,0
20250121,124300,55726970,3020,3020,3020,3020,0
20250121,124200,55726970,3020,3020,3020,3020,0
20250121,124100,55726970,3020,3020,3020,3020,0
20250121,124000,55726970,3020,3020,3020,3020,0
20250121,123900,55726970,3020,3020,3020,3020,0
20250121,123800,55726970,3020,3020,3020,3020,0
20250121,123700,55726970,3020,3020,3020,3020,0
20250121,123600,55726970,3020,3020,3020,3020,0
20250121,123500,55726970,3020,3020,3020,3020,0
20250121,123400,55726970,3020,3020,3020,3020,0
20250121,123300,55726970,3020,3020,3020,3020,12
20250121,123200,55690730,3010,3010,3010,3010,1
20250121,123100,55687720,3010,3010,3010,3010,0
20250121,123000,55687720,3010,3010,3010,3010,0
20250121,122900,55687720,3010,3010,3010,3010,0
20250121,122800,55687720,3010,3010,3010,3010,0
20250121,122700,55687720,3010,3010,3010,3010,1
20250121,122600,55684710,3020,3020,3020,3020,0
20250121,122500,55684710,3020,3020,3020,3020,600
20250121,122400,53872710,3020,3020,3020,3020,0
20250121,122300,53872710,3020,3020,3020,3020,0
20250121,122200,53872710,3020,3020,3020,3020,0
20250121,122100,53872710,3020,3020,3020,3020,0
20250121,122000,53872710,3020,3020,3020,3020,0
20250121,121900,53872710,3020,3020,3020,3020,0
20250121,121800,53872710,3020,3020,3020,3020,0
20250121,121700,53872710,3020,3020,3020,3020,0
20250121,121600,53872710,3020,3020,3020,3020,0
20250121,121500,53872710,3020,3020,3020,3020,0
20250121,121400,53872710,3020,3020,3020,3020,0
20250121,121300,53872710,3020,3020,3020,3020,0
20250121,121200,53872710,3020,3020,3020,3020,0
20250121,121100,53872710,3020,3020,3020,3020,0
20250121,121000,53872710,3020,3020,3020,3020,0
20250121,120900,53872710,3020,3020,3020,3020,33
20250121,120800,53773050,3020,3020,3020,3020,0
20250121,120700,53773050,3020,3020,3020,3020,0
20250121,120600,53773050,3020,3020,3020,3020,0
20250121,120500,53773050,3020,3020,3020,3020,0
20250121,120400,53773050,3020,3020,3020,3020,0
20250121,120300,53773050,3020,3020,3020,3020,0
20250121,120200,53773050,3020,3020,3020,3020,0
20250121,120100,53773050,3020,3020,3020,3020,0
20250121,120000,53773050,3020,3020,3020,3020,70
20250121,115900,53561650,3020,3020,3020,3020,0
20250121,115800,53561650,3020,3020,3020,3020,0
20250121,115700,53561650,3020,3020,3020,3020,0
20250121,115600,53561650,3020,3020,3020,3020,0
20250121,115500,53561650,3020,3020,3020,3020,1
20250121,115400,53558630,3020,3020,3020,3020,0
20250121,115300,53558630,3020,3020,3020,3020,1
20250121,115200,53555610,3000,3000,3000,3000,0
20250121,115100,53555610,3000,3000,3000,3000,0
20250121,115000,53555610,3000,3000,3000,3000,0
20250121,114900,53555610,3000,3000,3000,3000,0
20250121,114800,53555610,3000,3000,3000,3000,0
20250121,114700,53555610,3000,3000,3000,3000,0
20250121,114600,53555610,3000,3000,3000,3000,0
20250121,114500,53555610,3000,3000,3000,3000,0
20250121,114400,53555610,3000,3000,3000,3000,0
20250121,114300,53555610,3000,3000,3000,3000,0
20250121,114200,53555610,3000,3000,3000,3000,0
20250121,114100,53555610,3000,3000,3000,3000,0
20250121,114000,53555610,3000,3000,3000,3000,0
20250121,113900,53555610,3000,3005,3005,3000,490
20250121,113800,52083915,3010,3010,3010,3010,0
20250121,113700,52083915,3010,3010,3010,3010,0
20250121,113600,52083915,3010,3010,3010,3010,0
20250121,113500,52083915,3010,3010,3010,3010,5
20250121,113400,52068865,3010,3010,3010,3010,0
20250121,113300,52068865,3010,3010,3010,3010,0
20250121,113200,52068865,3010,3010,3010,3010,0
20250121,113100,52068865,3010,3010,3010,3010,0
20250121,113000,52068865,3010,3010,3010,3010,0
20250121,112900,52068865,3010,3010,3010,3010,0
20250121,112800,52068865,3010,3010,3010,3010,2
20250121,112700,52062845,3020,3020,3020,3020,0
20250121,112600,52062845,3020,3020,3020,3020,0
20250121,112500,52062845,3020,3020,3020,3020,0
20250121,112400,52062845,3020,3020,3020,3020,0
20250121,112300,52062845,3020,3020,3020,3020,0
20250121,112200,52062845,3020,3020,3020,3020,0
20250121,112100,52062845,3020,3020,3020,3020,0
20250121,112000,52062845,3020,3020,3020,3020,0
20250121,111900,52062845,3020,3020,3020,3020,0
20250121,111800,52062845,3020,3020,3020,3020,99
20250121,111700,51763865,3020,3020,3020,3020,0
20250121,111600,51763865,3020,3020,3020,3020,0
20250121,111500,51763865,3020,3020,3020,3020,0
20250121,111400,51763865,3020,3020,3020,3020,0
20250121,111300,51763865,3020,3020,3020,3020,0
20250121,111200,51763865,3020,3020,3020,3020,0
20250121,111100,51763865,3020,3020,3020,3020,0
20250121,111000,51763865,3020,3020,3020,3020,0
20250121,110900,51763865,3020,3020,3020,3020,0
20250121,110800,51763865,3020,3020,3020,3020,0
20250121,110700,51763865,3020,3020,3020,3020,1
20250121,110600,51760845,3020,3020,3020,3020,0
20250121,110500,51760845,3020,3020,3020,3020,0
20250121,110400,51760845,3020,3020,3020,3020,0
20250121,110300,51760845,3020,3020,3020,3020,0
20250121,110200,51760845,3020,3020,3020,3020,0
20250121,110100,51760845,3020,3020,3020,3020,0
20250121,110000,51760845,3020,3020,3020,3020,0
20250121,105900,51760845,3020,3020,3020,3020,0
20250121,105800,51760845,3020,3020,3020,3020,0
20250121,105700,51760845,3020,3020,3020,3020,0
20250121,105600,51760845,3020,3020,3020,3020,0
20250121,105500,51760845,3020,3005,3020,3005,2
20250121,105400,51754820,3005,3005,3005,3005,0
20250121,105300,51754820,3005,3005,3005,3005,0
20250121,105200,51754820,3005,3005,3005,3005,0
20250121,105100,51754820,3005,3005,3005,3005,0
20250121,105000,51754820,3005,3005,3005,3005,196
20250121,104900,51165840,3025,3025,3025,3025,0
20250121,104800,51165840,3025,3025,3025,3025,0
20250121,104700,51165840,3025,3025,3025,3025,0
20250121,104600,51165840,3025,3025,3025,3025,0
20250121,104500,51165840,3025,3025,3025,3025,1
20250121,104400,51162815,3025,3025,3025,3025,0
20250121,104300,51162815,3025,3025,3025,3025,0
20250121,104200,51162815,3025,3025,3025,3025,0
20250121,104100,51162815,3025,3020,3025,3020,535
20250121,104000,49547110,3030,3020,3030,3020,802
20250121,103900,47125055,3020,3000,3020,3000,3062
20250121,103800,37937960,3000,2995,3000,2995,503
20250121,103700,36431470,2995,2995,2995,2995,0
20250121,103600,36431470,2995,2995,2995,2995,0
20250121,103500,36431470,2995,2995,2995,2995,50
20250121,103400,36281720,2995,2995,2995,2995,0
20250121,103300,36281720,2995,2995,2995,2995,454
20250121,103200,34921990,2995,2995,2995,2995,4
20250121,103100,34910010,2995,2995,2995,2995,0
20250121,103000,34910010,2995,2995,2995,2995,0
20250121,102900,34910010,2995,3000,3000,2995,1391
20250121,102800,30743915,3000,3000,3000,3000,0
20250121,102700,30743915,3000,3000,3000,3000,0
20250121,102600,30743915,3000,3000,3000,3000,10
20250121,102500,30713915,3000,3000,3000,3000,33
20250121,102400,30614915,2995,2995,2995,2995,0
20250121,102300,30614915,2995,2995,2995,2995,0
20250121,102200,30614915,2995,2995,2995,2995,11
20250121,102100,30581970,2995,2980,2995,2980,1484
20250121,102000,26137540,2995,2980,2995,2980,84
20250121,101900,25886710,2980,2980,2980,2980,101
20250121,101800,25585730,2980,2990,2990,2980,63
20250121,101700,25397840,2985,2990,2990,2985,603
20250121,101600,23597685,2990,2990,2990,2990,0
20250121,101500,23597685,2990,2990,2990,2990,0
20250121,101400,23597685,2990,2990,2990,2990,10
20250121,101300,23567785,3010,2990,3010,2990,107
20250121,101200,23247195,2995,2995,2995,2995,310
20250121,101100,22318745,3000,3000,3000,3000,0
20250121,101000,22318745,3000,3000,3000,3000,0
20250121,100900,22318745,3000,3000,3000,3000,1
20250121,100800,22315745,2995,3005,3005,2995,3971
20250121,100700,10398130,3025,3025,3025,3025,0
20250121,100600,10398130,3025,3025,3025,3025,0
20250121,100500,10398130,3025,3025,3025,3025,0
20250121,100400,10398130,3025,3025,3025,3025,0
20250121,100300,10398130,3025,3025,3025,3025,0
20250121,100200,10398130,3025,3025,3025,3025,0
20250121,100100,10398130,3025,3025,3025,3025,0
20250121,100000,10398130,3025,3025,3025,3025,0
20250121,095900,10398130,3025,3025,3025,3025,0
20250121,095800,10398130,3025,3010,3025,3010,23
20250121,095700,10328645,3030,3030,3030,3030,0
20250121,095600,10328645,3030,3030,3030,3030,0
20250121,095500,10328645,3030,3010,3030,3005,1033
20250121,095400,7221375,3015,3015,3015,3015,39
20250121,095300,7103790,3015,3015,3015,3015,43
20250121,095200,6974145,3020,3015,3020,3015,458
20250121,095100,5593270,3020,3020,3020,3020,0
20250121,095000,5593270,3020,3020,3020,3020,864
20250121,094900,2983990,3025,3025,3025,3025,2
20250121,094800,2977940,3025,3025,3025,3025,0
20250121,094700,2977940,3025,3025,3025,3025,10
20250121,094600,2947690,3035,3035,3035,3035,27
20250121,094500,2865745,3040,3040,3040,3040,0
20250121,094400,2865745,3040,3040,3040,3040,1
20250121,094300,2862705,3025,3025,3025,3025,0
20250121,094200,2862705,3025,3025,3025,3025,0
20250121,094100,2862705,3025,3025,3025,3025,0
20250121,094000,2862705,3025,3025,3025,3025,36
20250121,093900,2753805,3040,3040,3040,3040,0
20250121,093800,2753805,3040,3040,3040,3040,0
20250121,093700,2753805,3040,3040,3040,3040,0
20250121,093600,2753805,3040,3040,3040,3040,0
20250121,093500,2753805,3040,3040,3040,3040,0
20250121,093400,2753805,3040,3040,3040,3040,26
20250121,093300,2674765,3040,3040,3040,3040,0
20250121,093200,2674765,3040,3040,3040,3040,0
20250121,093100,2674765,3040,3040,3040,3040,6
20250121,093000,2656525,3040,3040,3040,3040,0
20250121,092900,2656525,3040,3040,3040,3040,0
20250121,092800,2656525,3040,3040,3040,3040,0
20250121,092700,2656525,3040,3040,3040,3040,0
20250121,092600,2656525,3040,3040,3040,3040,0
20250121,092500,2656525,3040,3040,3040,3040,0
20250121,092400,2656525,3040,3040,3040,3040,0
20250121,092300,2656525,3040,3040,3040,3040,2
20250121,092200,2650445,3025,3025,3025,3025,0
20250121,092100,2650445,3025,3025,3025,3025,0
20250121,092000,2650445,3025,3025,3025,3025,0
20250121,091900,2650445,3025,3025,3025,3025,0
20250121,091800,2650445,3025,3025,3025,3025,0
20250121,091700,2650445,3025,3025,3025,3025,0
20250121,091600,2650445,3025,3025,3025,3025,1
20250121,091500,2647420,3040,3040,3040,3040,20
20250121,091400,2586620,3040,3040,3040,3040,0
20250121,091300,2586620,3040,3030,3040,3030,559
20250121,091200,891550,3035,3035,3035,3035,0
20250121,091100,891550,3035,3035,3035,3035,100
20250121,091000,588050,3040,3040,3040,3040,2
20250121,090900,581970,3040,3040,3040,3040,1
20250121,090800,578930,3040,3040,3040,3040,0
20250121,090700,578930,3040,3040,3040,3040,0
20250121,090600,578930,3040,3030,3040,3030,39
20250121,090500,460720,3030,3030,3030,3030,68
20250121,090400,254680,3030,3030,3030,3030,0
20250121,090300,254680,3030,3030,3030,3030,0
20250121,090200,254680,3030,3030,3030,3030,0
20250121,090100,254680,3030,3030,3030,3030,0
20250121,090000,254680,3030,3035,3035,3030,84