KissMeData/264660/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,205900,146475230,10050,10050,10050,10050,414
20250115,205800,146475230,10050,10050,10050,10050,0
20250115,205700,146475230,10050,10050,10050,10050,0
20250115,205600,146475230,10050,10050,10050,10050,0
20250115,205500,146475230,10050,10050,10050,10050,0
20250115,205400,146475230,10050,10050,10050,10050,0
20250115,205300,146475230,10050,10050,10050,10050,0
20250115,205200,146475230,10050,10050,10050,10050,0
20250115,205100,146475230,10050,10050,10050,10050,0
20250115,205000,146475230,10050,10050,10050,10050,0
20250115,204900,146475230,10050,10050,10050,10050,0
20250115,204800,146475230,10050,10050,10050,10050,0
20250115,204700,146475230,10050,10050,10050,10050,0
20250115,204600,146475230,10050,10050,10050,10050,0
20250115,204500,146475230,10050,10050,10050,10050,0
20250115,204400,146475230,10050,10050,10050,10050,0
20250115,204300,146475230,10050,10050,10050,10050,0
20250115,204200,146475230,10050,10050,10050,10050,0
20250115,204100,146475230,10050,10050,10050,10050,0
20250115,204000,146475230,10050,10050,10050,10050,0
20250115,203900,146475230,10050,10050,10050,10050,0
20250115,203800,146475230,10050,10050,10050,10050,0
20250115,203700,146475230,10050,10050,10050,10050,0
20250115,203600,146475230,10050,10050,10050,10050,0
20250115,203500,146475230,10050,10050,10050,10050,0
20250115,203400,146475230,10050,10050,10050,10050,0
20250115,203300,146475230,10050,10050,10050,10050,0
20250115,203200,146475230,10050,10050,10050,10050,0
20250115,203100,146475230,10050,10050,10050,10050,0
20250115,203000,146475230,10050,10050,10050,10050,0
20250115,202900,146475230,10050,10050,10050,10050,414
20250115,202800,146475230,10050,10050,10050,10050,0
20250115,202700,146475230,10050,10050,10050,10050,0
20250115,202600,146475230,10050,10050,10050,10050,0
20250115,202500,146475230,10050,10050,10050,10050,0
20250115,202400,146475230,10050,10050,10050,10050,0
20250115,202300,146475230,10050,10050,10050,10050,0
20250115,202200,146475230,10050,10050,10050,10050,0
20250115,202100,146475230,10050,10050,10050,10050,0
20250115,202000,146475230,10050,10050,10050,10050,0
20250115,201900,146475230,10050,10050,10050,10050,0
20250115,201800,146475230,10050,10050,10050,10050,0
20250115,201700,146475230,10050,10050,10050,10050,0
20250115,201600,146475230,10050,10050,10050,10050,0
20250115,201500,146475230,10050,10050,10050,10050,0
20250115,201400,146475230,10050,10050,10050,10050,0
20250115,201300,146475230,10050,10050,10050,10050,0
20250115,201200,146475230,10050,10050,10050,10050,0
20250115,201100,146475230,10050,10050,10050,10050,0
20250115,201000,146475230,10050,10050,10050,10050,0
20250115,200900,146475230,10050,10050,10050,10050,0
20250115,200800,146475230,10050,10050,10050,10050,0
20250115,200700,146475230,10050,10050,10050,10050,0
20250115,200600,146475230,10050,10050,10050,10050,0
20250115,200500,146475230,10050,10050,10050,10050,0
20250115,200400,146475230,10050,10050,10050,10050,0
20250115,200300,146475230,10050,10050,10050,10050,0
20250115,200200,146475230,10050,10050,10050,10050,0
20250115,200100,146475230,10050,10050,10050,10050,0
20250115,200000,146475230,10050,10050,10050,10050,0
20250115,195900,146475230,10050,10050,10050,10050,414
20250115,195800,146475230,10050,10050,10050,10050,0
20250115,195700,146475230,10050,10050,10050,10050,0
20250115,195600,146475230,10050,10050,10050,10050,0
20250115,195500,146475230,10050,10050,10050,10050,0
20250115,195400,146475230,10050,10050,10050,10050,0
20250115,195300,146475230,10050,10050,10050,10050,0
20250115,195200,146475230,10050,10050,10050,10050,0
20250115,195100,146475230,10050,10050,10050,10050,0
20250115,195000,146475230,10050,10050,10050,10050,0
20250115,194900,146475230,10050,10050,10050,10050,0
20250115,194800,146475230,10050,10050,10050,10050,0
20250115,194700,146475230,10050,10050,10050,10050,0
20250115,194600,146475230,10050,10050,10050,10050,0
20250115,194500,146475230,10050,10050,10050,10050,0
20250115,194400,146475230,10050,10050,10050,10050,0
20250115,194300,146475230,10050,10050,10050,10050,0
20250115,194200,146475230,10050,10050,10050,10050,0
20250115,194100,146475230,10050,10050,10050,10050,0
20250115,194000,146475230,10050,10050,10050,10050,0
20250115,193900,146475230,10050,10050,10050,10050,0
20250115,193800,146475230,10050,10050,10050,10050,0
20250115,193700,146475230,10050,10050,10050,10050,0
20250115,193600,146475230,10050,10050,10050,10050,0
20250115,193500,146475230,10050,10050,10050,10050,0
20250115,193400,146475230,10050,10050,10050,10050,0
20250115,193300,146475230,10050,10050,10050,10050,0
20250115,193200,146475230,10050,10050,10050,10050,0
20250115,193100,146475230,10050,10050,10050,10050,0
20250115,193000,146475230,10050,10050,10050,10050,0
20250115,192900,146475230,10050,10050,10050,10050,414
20250115,192800,146475230,10050,10050,10050,10050,0
20250115,192700,146475230,10050,10050,10050,10050,0
20250115,192600,146475230,10050,10050,10050,10050,0
20250115,192500,146475230,10050,10050,10050,10050,0
20250115,192400,146475230,10050,10050,10050,10050,0
20250115,192300,146475230,10050,10050,10050,10050,0
20250115,192200,146475230,10050,10050,10050,10050,0
20250115,192100,146475230,10050,10050,10050,10050,0
20250115,192000,146475230,10050,10050,10050,10050,0
20250115,191900,146475230,10050,10050,10050,10050,0
20250115,191800,146475230,10050,10050,10050,10050,0
20250115,191700,146475230,10050,10050,10050,10050,0
20250115,191600,146475230,10050,10050,10050,10050,0
20250115,191500,146475230,10050,10050,10050,10050,0
20250115,191400,146475230,10050,10050,10050,10050,0
20250115,191300,146475230,10050,10050,10050,10050,0
20250115,191200,146475230,10050,10050,10050,10050,0
20250115,191100,146475230,10050,10050,10050,10050,0
20250115,191000,146475230,10050,10050,10050,10050,0
20250115,190900,146475230,10050,10050,10050,10050,0
20250115,190800,146475230,10050,10050,10050,10050,0
20250115,190700,146475230,10050,10050,10050,10050,0
20250115,190600,146475230,10050,10050,10050,10050,0
20250115,190500,146475230,10050,10050,10050,10050,0
20250115,190400,146475230,10050,10050,10050,10050,0
20250115,190300,146475230,10050,10050,10050,10050,0
20250115,190200,146475230,10050,10050,10050,10050,0
20250115,190100,146475230,10050,10050,10050,10050,0
20250115,190000,146475230,10050,10050,10050,10050,0
20250115,185900,146475230,10050,10050,10050,10050,414
20250115,185800,146475230,10050,10050,10050,10050,0
20250115,185700,146475230,10050,10050,10050,10050,0
20250115,185600,146475230,10050,10050,10050,10050,0
20250115,185500,146475230,10050,10050,10050,10050,0
20250115,185400,146475230,10050,10050,10050,10050,0
20250115,185300,146475230,10050,10050,10050,10050,0
20250115,185200,146475230,10050,10050,10050,10050,0
20250115,185100,146475230,10050,10050,10050,10050,0
20250115,185000,146475230,10050,10050,10050,10050,0
20250115,184900,146475230,10050,10050,10050,10050,0
20250115,184800,146475230,10050,10050,10050,10050,0
20250115,184700,146475230,10050,10050,10050,10050,0
20250115,184600,146475230,10050,10050,10050,10050,0
20250115,184500,146475230,10050,10050,10050,10050,0
20250115,184400,146475230,10050,10050,10050,10050,0
20250115,184300,146475230,10050,10050,10050,10050,0
20250115,184200,146475230,10050,10050,10050,10050,0
20250115,184100,146475230,10050,10050,10050,10050,0
20250115,184000,146475230,10050,10050,10050,10050,0
20250115,183900,146475230,10050,10050,10050,10050,0
20250115,183800,146475230,10050,10050,10050,10050,0
20250115,183700,146475230,10050,10050,10050,10050,0
20250115,183600,146475230,10050,10050,10050,10050,0
20250115,183500,146475230,10050,10050,10050,10050,0
20250115,183400,146475230,10050,10050,10050,10050,0
20250115,183300,146475230,10050,10050,10050,10050,0
20250115,183200,146475230,10050,10050,10050,10050,0
20250115,183100,146475230,10050,10050,10050,10050,0
20250115,183000,146475230,10050,10050,10050,10050,0
20250115,182900,146475230,10050,10050,10050,10050,414
20250115,182800,146475230,10050,10050,10050,10050,0
20250115,182700,146475230,10050,10050,10050,10050,0
20250115,182600,146475230,10050,10050,10050,10050,0
20250115,182500,146475230,10050,10050,10050,10050,0
20250115,182400,146475230,10050,10050,10050,10050,0
20250115,182300,146475230,10050,10050,10050,10050,0
20250115,182200,146475230,10050,10050,10050,10050,0
20250115,182100,146475230,10050,10050,10050,10050,0
20250115,182000,146475230,10050,10050,10050,10050,0
20250115,181900,146475230,10050,10050,10050,10050,0
20250115,181800,146475230,10050,10050,10050,10050,0
20250115,181700,146475230,10050,10050,10050,10050,0
20250115,181600,146475230,10050,10050,10050,10050,0
20250115,181500,146475230,10050,10050,10050,10050,0
20250115,181400,146475230,10050,10050,10050,10050,0
20250115,181300,146475230,10050,10050,10050,10050,0
20250115,181200,146475230,10050,10050,10050,10050,0
20250115,181100,146475230,10050,10050,10050,10050,0
20250115,181000,146475230,10050,10050,10050,10050,0
20250115,180900,146475230,10050,10050,10050,10050,0
20250115,180800,146475230,10050,10050,10050,10050,0
20250115,180700,146475230,10050,10050,10050,10050,0
20250115,180600,146475230,10050,10050,10050,10050,0
20250115,180500,146475230,10050,10050,10050,10050,0
20250115,180400,146475230,10050,10050,10050,10050,0
20250115,180300,146475230,10050,10050,10050,10050,0
20250115,180200,146475230,10050,10050,10050,10050,0
20250115,180100,146475230,10050,10050,10050,10050,0
20250115,180000,146475230,10050,10050,10050,10050,0
20250115,175900,146475230,10050,10050,10050,10050,414
20250115,175800,146475230,10050,10050,10050,10050,0
20250115,175700,146475230,10050,10050,10050,10050,0
20250115,175600,146475230,10050,10050,10050,10050,0
20250115,175500,146475230,10050,10050,10050,10050,0
20250115,175400,146475230,10050,10050,10050,10050,0
20250115,175300,146475230,10050,10050,10050,10050,0
20250115,175200,146475230,10050,10050,10050,10050,0
20250115,175100,146475230,10050,10050,10050,10050,0
20250115,175000,146475230,10050,10050,10050,10050,0
20250115,174900,146475230,10050,10050,10050,10050,0
20250115,174800,146475230,10050,10050,10050,10050,0
20250115,174700,146475230,10050,10050,10050,10050,0
20250115,174600,146475230,10050,10050,10050,10050,0
20250115,174500,146475230,10050,10050,10050,10050,0
20250115,174400,146475230,10050,10050,10050,10050,0
20250115,174300,146475230,10050,10050,10050,10050,0
20250115,174200,146475230,10050,10050,10050,10050,0
20250115,174100,146475230,10050,10050,10050,10050,0
20250115,174000,146475230,10050,10050,10050,10050,0
20250115,173900,146475230,10050,10050,10050,10050,0
20250115,173800,146475230,10050,10050,10050,10050,0
20250115,173700,146475230,10050,10050,10050,10050,0
20250115,173600,146475230,10050,10050,10050,10050,0
20250115,173500,146475230,10050,10050,10050,10050,0
20250115,173400,146475230,10050,10050,10050,10050,0
20250115,173300,146475230,10050,10050,10050,10050,0
20250115,173200,146475230,10050,10050,10050,10050,0
20250115,173100,146475230,10050,10050,10050,10050,0
20250115,173000,146475230,10050,10050,10050,10050,0
20250115,172900,146475230,10050,10050,10050,10050,414
20250115,172800,146475230,10050,10050,10050,10050,0
20250115,172700,146475230,10050,10050,10050,10050,0
20250115,172600,146475230,10050,10050,10050,10050,0
20250115,172500,146475230,10050,10050,10050,10050,0
20250115,172400,146475230,10050,10050,10050,10050,0
20250115,172300,146475230,10050,10050,10050,10050,0
20250115,172200,146475230,10050,10050,10050,10050,0
20250115,172100,146475230,10050,10050,10050,10050,0
20250115,172000,146475230,10050,10050,10050,10050,0
20250115,171900,146475230,10050,10050,10050,10050,0
20250115,171800,146475230,10050,10050,10050,10050,0
20250115,171700,146475230,10050,10050,10050,10050,0
20250115,171600,146475230,10050,10050,10050,10050,0
20250115,171500,146475230,10050,10050,10050,10050,0
20250115,171400,146475230,10050,10050,10050,10050,0
20250115,171300,146475230,10050,10050,10050,10050,0
20250115,171200,146475230,10050,10050,10050,10050,0
20250115,171100,146475230,10050,10050,10050,10050,0
20250115,171000,146475230,10050,10050,10050,10050,0
20250115,170900,146475230,10050,10050,10050,10050,0
20250115,170800,146475230,10050,10050,10050,10050,0
20250115,170700,146475230,10050,10050,10050,10050,0
20250115,170600,146475230,10050,10050,10050,10050,0
20250115,170500,146475230,10050,10050,10050,10050,0
20250115,170400,146475230,10050,10050,10050,10050,0
20250115,170300,146475230,10050,10050,10050,10050,0
20250115,170200,146475230,10050,10050,10050,10050,0
20250115,170100,146475230,10050,10050,10050,10050,0
20250115,170000,146475230,10050,10050,10050,10050,0
20250115,165900,146475230,10050,10050,10050,10050,414
20250115,165800,146475230,10050,10050,10050,10050,0
20250115,165700,146475230,10050,10050,10050,10050,0
20250115,165600,146475230,10050,10050,10050,10050,0
20250115,165500,146475230,10050,10050,10050,10050,0
20250115,165400,146475230,10050,10050,10050,10050,0
20250115,165300,146475230,10050,10050,10050,10050,0
20250115,165200,146475230,10050,10050,10050,10050,0
20250115,165100,146475230,10050,10050,10050,10050,0
20250115,165000,146475230,10050,10050,10050,10050,0
20250115,164900,146475230,10050,10050,10050,10050,0
20250115,164800,146475230,10050,10050,10050,10050,0
20250115,164700,146475230,10050,10050,10050,10050,0
20250115,164600,146475230,10050,10050,10050,10050,0
20250115,164500,146475230,10050,10050,10050,10050,0
20250115,164400,146475230,10050,10050,10050,10050,0
20250115,164300,146475230,10050,10050,10050,10050,0
20250115,164200,146475230,10050,10050,10050,10050,0
20250115,164100,146475230,10050,10050,10050,10050,0
20250115,164000,146475230,10050,10050,10050,10050,0
20250115,163900,146475230,10050,10050,10050,10050,0
20250115,163800,146475230,10050,10050,10050,10050,0
20250115,163700,146475230,10050,10050,10050,10050,0
20250115,163600,146475230,10050,10050,10050,10050,0
20250115,163500,146475230,10050,10050,10050,10050,0
20250115,163400,146475230,10050,10050,10050,10050,0
20250115,163300,146475230,10050,10050,10050,10050,0
20250115,163200,146475230,10050,10050,10050,10050,0
20250115,163100,146475230,10050,10050,10050,10050,0
20250115,163000,146475230,10050,10050,10050,10050,0
20250115,162900,146475230,10050,10050,10050,10050,414
20250115,162800,146475230,10050,10050,10050,10050,0
20250115,162700,146475230,10050,10050,10050,10050,0
20250115,162600,146475230,10050,10050,10050,10050,0
20250115,162500,146475230,10050,10050,10050,10050,0
20250115,162400,146475230,10050,10050,10050,10050,0
20250115,162300,146475230,10050,10050,10050,10050,0
20250115,162200,146475230,10050,10050,10050,10050,0
20250115,162100,146475230,10050,10050,10050,10050,0
20250115,162000,146475230,10050,10050,10050,10050,0
20250115,161900,146475230,10050,10050,10050,10050,0
20250115,161800,146475230,10050,10050,10050,10050,0
20250115,161700,146475230,10050,10050,10050,10050,0
20250115,161600,146475230,10050,10050,10050,10050,0
20250115,161500,146475230,10050,10050,10050,10050,0
20250115,161400,146475230,10050,10050,10050,10050,0
20250115,161300,146475230,10050,10050,10050,10050,0
20250115,161200,146475230,10050,10050,10050,10050,0
20250115,161100,146475230,10050,10050,10050,10050,0
20250115,161000,146475230,10050,10050,10050,10050,0
20250115,160900,146475230,10050,10050,10050,10050,0
20250115,160800,146475230,10050,10050,10050,10050,0
20250115,160700,146475230,10050,10050,10050,10050,0
20250115,160600,146475230,10050,10050,10050,10050,0
20250115,160500,146475230,10050,10050,10050,10050,0
20250115,160400,146475230,10050,10050,10050,10050,0
20250115,160300,146475230,10050,10050,10050,10050,0
20250115,160200,146475230,10050,10050,10050,10050,0
20250115,160100,146475230,10050,10050,10050,10050,0
20250115,160000,146475230,10050,10050,10050,10050,0
20250115,155900,146475230,10050,10050,10050,10050,414
20250115,155800,146475230,10050,10050,10050,10050,0
20250115,155700,146475230,10050,10050,10050,10050,0
20250115,155600,146475230,10050,10050,10050,10050,0
20250115,155500,146475230,10050,10050,10050,10050,0
20250115,155400,146475230,10050,10050,10050,10050,0
20250115,155300,146475230,10050,10050,10050,10050,0
20250115,155200,146475230,10050,10050,10050,10050,0
20250115,155100,146475230,10050,10050,10050,10050,0
20250115,155000,146475230,10050,10050,10050,10050,0
20250115,154900,146475230,10050,10050,10050,10050,0
20250115,154800,146475230,10050,10050,10050,10050,0
20250115,154700,146475230,10050,10050,10050,10050,0
20250115,154600,146475230,10050,10050,10050,10050,0
20250115,154500,146475230,10050,10050,10050,10050,0
20250115,154400,146475230,10050,10050,10050,10050,0
20250115,154300,146475230,10050,10050,10050,10050,0
20250115,154200,146475230,10050,10050,10050,10050,0
20250115,154100,146475230,10050,10050,10050,10050,0
20250115,154000,146475230,10050,10050,10050,10050,0
20250115,153900,146475230,10050,10050,10050,10050,0
20250115,153800,146475230,10050,10050,10050,10050,0
20250115,153700,146475230,10050,10050,10050,10050,0
20250115,153600,146475230,10050,10050,10050,10050,0
20250115,153500,146475230,10050,10050,10050,10050,0
20250115,153400,146475230,10050,10050,10050,10050,0
20250115,153300,146475230,10050,10050,10050,10050,0
20250115,153200,146475230,10050,10050,10050,10050,0
20250115,153100,146475230,10050,10050,10050,10050,0
20250115,153000,146475230,10050,10050,10050,10050,414
20250115,152900,142314530,10010,10010,10010,10010,0
20250115,152800,142314530,10010,10010,10010,10010,0
20250115,152700,142314530,10010,10010,10010,10010,0
20250115,152600,142314530,10010,10010,10010,10010,0
20250115,152500,142314530,10010,10010,10010,10010,0
20250115,152400,142314530,10010,10010,10010,10010,0
20250115,152300,142314530,10010,10010,10010,10010,0
20250115,152200,142314530,10010,10010,10010,10010,0
20250115,152100,142314530,10010,10010,10010,10010,0
20250115,152000,142314530,10010,10010,10010,10010,0
20250115,151900,142314530,10010,10010,10010,10010,3
20250115,151800,142284500,9990,9990,9990,9990,0
20250115,151700,142284500,9990,9990,9990,9990,0
20250115,151600,142284500,9990,10000,10000,9990,53
20250115,151500,141755010,10000,10000,10000,10000,0
20250115,151400,141755010,10000,10000,10000,10000,0
20250115,151300,141755010,10000,10200,10200,10000,162
20250115,151200,140133100,10300,9980,10300,9980,929
20250115,151100,130764150,9920,9920,9920,9920,0
20250115,151000,130764150,9920,9920,9920,9920,71
20250115,150900,130059830,9920,9920,9920,9920,15
20250115,150800,129911030,9900,9900,9900,9900,0
20250115,150700,129911030,9900,9900,9900,9900,0
20250115,150600,129911030,9900,9900,9900,9900,0
20250115,150500,129911030,9900,9900,9900,9900,0
20250115,150400,129911030,9900,9900,9900,9900,732
20250115,150300,122664230,9900,9910,9910,9900,288
20250115,150200,119812480,9920,9920,9920,9920,0
20250115,150100,119812480,9920,9920,9920,9920,2
20250115,150000,119792640,9920,9920,9920,9920,10
20250115,145900,119693440,9910,9910,9910,9910,9
20250115,145800,119604250,9910,9910,9910,9910,0
20250115,145700,119604250,9910,9910,9910,9910,34
20250115,145600,119267310,9910,9910,9910,9910,0
20250115,145500,119267310,9910,9910,9910,9910,0
20250115,145400,119267310,9910,9910,9910,9910,270
20250115,145300,116591610,9910,9910,9910,9910,0
20250115,145200,116591610,9910,9910,9910,9910,0
20250115,145100,116591610,9910,9920,9920,9910,62
20250115,145000,115976710,9910,9910,9910,9910,0
20250115,144900,115976710,9910,9910,9910,9910,0
20250115,144800,115976710,9910,9910,9910,9910,0
20250115,144700,115976710,9910,9910,9910,9910,0
20250115,144600,115976710,9910,9910,9910,9910,0
20250115,144500,115976710,9910,9910,9910,9910,130
20250115,144400,114688410,9950,9920,9950,9920,4
20250115,144300,114648670,9900,9900,9900,9900,0
20250115,144200,114648670,9900,9900,9900,9900,0
20250115,144100,114648670,9900,9900,9900,9900,0
20250115,144000,114648670,9900,9900,9900,9900,0
20250115,143900,114648670,9900,9900,9900,9900,0
20250115,143800,114648670,9900,9900,9900,9900,0
20250115,143700,114648670,9900,9900,9900,9900,0
20250115,143600,114648670,9900,9900,9900,9900,0
20250115,143500,114648670,9900,9900,9900,9900,0
20250115,143400,114648670,9900,9900,9900,9900,0
20250115,143300,114648670,9900,9900,9900,9900,0
20250115,143200,114648670,9900,9900,9900,9900,0
20250115,143100,114648670,9900,9900,9900,9900,0
20250115,143000,114648670,9900,9900,9900,9900,0
20250115,142900,114648670,9900,9900,9900,9900,5215
20250115,142800,63020170,9900,9900,9900,9900,0
20250115,142700,63020170,9900,9900,9900,9900,0
20250115,142600,63020170,9900,9900,9900,9900,0
20250115,142500,63020170,9900,9900,9900,9900,15
20250115,142400,62871670,9910,9940,9940,9910,413
20250115,142300,58773260,9950,9950,9950,9950,0
20250115,142200,58773260,9950,9950,9950,9950,0
20250115,142100,58773260,9950,9950,9950,9950,8
20250115,142000,58693660,9940,9940,9940,9940,1
20250115,141900,58683720,9940,9940,9940,9940,2
20250115,141800,58663840,9950,9950,9950,9950,0
20250115,141700,58663840,9950,9950,9950,9950,10
20250115,141600,58564340,9950,9950,9950,9950,10
20250115,141500,58464840,9950,9950,9950,9950,0
20250115,141400,58464840,9950,9950,9950,9950,0
20250115,141300,58464840,9950,9950,9950,9950,0
20250115,141200,58464840,9950,9950,9950,9950,1
20250115,141100,58454890,9930,9930,9930,9930,2
20250115,141000,58435030,9930,9930,9930,9930,0
20250115,140900,58435030,9930,9930,9930,9930,0
20250115,140800,58435030,9930,9930,9930,9930,0
20250115,140700,58435030,9930,9930,9930,9930,0
20250115,140600,58435030,9930,9930,9930,9930,0
20250115,140500,58435030,9930,9930,9930,9930,0
20250115,140400,58435030,9930,9930,9930,9930,0
20250115,140300,58435030,9930,9930,9930,9930,0
20250115,140200,58435030,9930,9930,9930,9930,0
20250115,140100,58435030,9930,9930,9930,9920,200
20250115,140000,56450040,9930,9930,9930,9930,0
20250115,135900,56450040,9930,9930,9930,9930,0
20250115,135800,56450040,9930,9930,9930,9930,1
20250115,135700,56440110,9930,9930,9930,9930,0
20250115,135600,56440110,9930,9930,9930,9930,0
20250115,135500,56440110,9930,9930,9930,9930,0
20250115,135400,56440110,9930,9930,9930,9930,0
20250115,135300,56440110,9930,9930,9930,9930,1
20250115,135200,56430180,9930,9930,9930,9930,0
20250115,135100,56430180,9930,9930,9930,9930,0
20250115,135000,56430180,9930,9930,9930,9930,0
20250115,134900,56430180,9930,9930,9930,9930,1
20250115,134800,56420250,9910,9910,9910,9910,0
20250115,134700,56420250,9910,9910,9910,9910,0
20250115,134600,56420250,9910,9910,9910,9910,0
20250115,134500,56420250,9910,9910,9910,9910,0
20250115,134400,56420250,9910,9910,9910,9910,0
20250115,134300,56420250,9910,9910,9910,9910,21
20250115,134200,56212140,9920,9940,9940,9920,635
20250115,134100,49907660,9970,9970,9970,9970,0
20250115,134000,49907660,9970,9970,9970,9970,0
20250115,133900,49907660,9970,9970,9970,9970,0
20250115,133800,49907660,9970,9970,9970,9970,0
20250115,133700,49907660,9970,9970,9970,9970,0
20250115,133600,49907660,9970,9970,9970,9970,0
20250115,133500,49907660,9970,9970,9970,9970,0
20250115,133400,49907660,9970,9970,9970,9970,0
20250115,133300,49907660,9970,9970,9970,9970,0
20250115,133200,49907660,9970,9970,9970,9970,0
20250115,133100,49907660,9970,9970,9970,9970,0
20250115,133000,49907660,9970,9970,9970,9970,0
20250115,132900,49907660,9970,9970,9970,9970,1
20250115,132800,49897690,9940,9940,9940,9940,0
20250115,132700,49897690,9940,9940,9940,9940,0
20250115,132600,49897690,9940,9940,9940,9940,0
20250115,132500,49897690,9940,9940,9940,9940,0
20250115,132400,49897690,9940,9940,9940,9940,0
20250115,132300,49897690,9940,9940,9940,9940,0
20250115,132200,49897690,9940,9940,9940,9940,0
20250115,132100,49897690,9940,9940,9940,9940,0
20250115,132000,49897690,9940,9940,9940,9940,0
20250115,131900,49897690,9940,9940,9940,9940,0
20250115,131800,49897690,9940,9940,9940,9940,0
20250115,131700,49897690,9940,9940,9940,9940,0
20250115,131600,49897690,9940,9940,9940,9940,1
20250115,131500,49887750,9970,9970,9970,9970,0
20250115,131400,49887750,9970,9970,9970,9970,0
20250115,131300,49887750,9970,9970,9970,9970,0
20250115,131200,49887750,9970,9970,9970,9970,0
20250115,131100,49887750,9970,9970,9970,9970,0
20250115,131000,49887750,9970,9970,9970,9970,0
20250115,130900,49887750,9970,9970,9970,9970,0
20250115,130800,49887750,9970,9970,9970,9970,0
20250115,130700,49887750,9970,9970,9970,9970,0
20250115,130600,49887750,9970,9970,9970,9970,0
20250115,130500,49887750,9970,9970,9970,9970,8
20250115,130400,49807990,9940,9940,9940,9940,0
20250115,130300,49807990,9940,9940,9940,9940,0
20250115,130200,49807990,9940,9940,9940,9940,1
20250115,130100,49798050,9980,9980,9980,9980,0
20250115,130000,49798050,9980,9980,9980,9980,5
20250115,125900,49748150,9950,9950,9950,9950,0
20250115,125800,49748150,9950,9950,9950,9950,0
20250115,125700,49748150,9950,9950,9950,9950,95
20250115,125600,48802900,9950,9950,9950,9950,0
20250115,125500,48802900,9950,9950,9950,9950,0
20250115,125400,48802900,9950,9950,9950,9950,0
20250115,125300,48802900,9950,9950,9950,9950,7
20250115,125200,48733250,9950,9950,9950,9950,3
20250115,125100,48703400,9970,9970,9970,9970,113
20250115,125000,47576790,9970,9970,9970,9970,7
20250115,124900,47507000,9930,9930,9930,9930,0
20250115,124800,47507000,9930,9930,9930,9930,0
20250115,124700,47507000,9930,9930,9930,9930,0
20250115,124600,47507000,9930,9930,9930,9930,0
20250115,124500,47507000,9930,9930,9930,9930,0
20250115,124400,47507000,9930,9930,9930,9930,0
20250115,124300,47507000,9930,9930,9930,9930,0
20250115,124200,47507000,9930,9930,9930,9930,0
20250115,124100,47507000,9930,9930,9930,9930,0
20250115,124000,47507000,9930,9930,9930,9930,0
20250115,123900,47507000,9930,9930,9930,9930,0
20250115,123800,47507000,9930,9930,9930,9930,0
20250115,123700,47507000,9930,9930,9930,9930,0
20250115,123600,47507000,9930,9930,9930,9930,0
20250115,123500,47507000,9930,9930,9930,9930,0
20250115,123400,47507000,9930,9930,9930,9930,0
20250115,123300,47507000,9930,9930,9930,9930,0
20250115,123200,47507000,9930,9930,9930,9930,0
20250115,123100,47507000,9930,9930,9930,9930,0
20250115,123000,47507000,9930,9930,9930,9930,0
20250115,122900,47507000,9930,9930,9930,9930,0
20250115,122800,47507000,9930,9930,9930,9930,0
20250115,122700,47507000,9930,9930,9930,9930,0
20250115,122600,47507000,9930,9930,9930,9930,0
20250115,122500,47507000,9930,9930,9930,9930,0
20250115,122400,47507000,9930,9930,9930,9930,0
20250115,122300,47507000,9930,9930,9930,9930,0
20250115,122200,47507000,9930,9930,9930,9930,0
20250115,122100,47507000,9930,9930,9930,9930,0
20250115,122000,47507000,9930,9960,9960,9930,409
20250115,121900,43438400,9960,9960,9960,9960,0
20250115,121800,43438400,9960,9970,9970,9960,106
20250115,121700,42382630,9980,9980,9980,9980,0
20250115,121600,42382630,9980,9980,9980,9980,0
20250115,121500,42382630,9980,9980,9980,9980,4
20250115,121400,42342710,9970,9970,9970,9970,0
20250115,121300,42342710,9970,9970,9970,9970,0
20250115,121200,42342710,9970,9970,9970,9970,0
20250115,121100,42342710,9970,9970,9970,9970,0
20250115,121000,42342710,9970,9970,9970,9970,0
20250115,120900,42342710,9970,9970,9970,9970,1
20250115,120800,42332740,9960,9960,9960,9960,0
20250115,120700,42332740,9960,9960,9960,9960,0
20250115,120600,42332740,9960,9960,9960,9960,0
20250115,120500,42332740,9960,9960,9960,9960,0
20250115,120400,42332740,9960,9960,9960,9960,0
20250115,120300,42332740,9960,9960,9960,9960,0
20250115,120200,42332740,9960,9960,9960,9960,0
20250115,120100,42332740,9960,9960,9960,9960,0
20250115,120000,42332740,9960,9970,9970,9960,100
20250115,115900,41336630,10010,10010,10010,10010,0
20250115,115800,41336630,10010,10000,10010,10000,11
20250115,115700,41226620,10000,10000,10000,10000,0
20250115,115600,41226620,10000,10000,10000,10000,0
20250115,115500,41226620,10000,10000,10000,10000,10
20250115,115400,41126620,10000,10000,10000,10000,0
20250115,115300,41126620,10000,10000,10000,10000,0
20250115,115200,41126620,10000,10000,10000,10000,0
20250115,115100,41126620,10000,10000,10000,10000,0
20250115,115000,41126620,10000,10000,10000,10000,0
20250115,114900,41126620,10000,10000,10000,10000,0
20250115,114800,41126620,10000,10000,10000,10000,0
20250115,114700,41126620,10000,10000,10000,10000,2
20250115,114600,41106620,9970,9970,9970,9970,0
20250115,114500,41106620,9970,9980,9980,9970,289
20250115,114400,38223250,9990,9990,9990,9990,0
20250115,114300,38223250,9990,9990,9990,9990,0
20250115,114200,38223250,9990,9990,9990,9990,0
20250115,114100,38223250,9990,9990,9990,9990,100
20250115,114000,37224250,10010,10010,10010,10010,0
20250115,113900,37224250,10010,10010,10010,10010,0
20250115,113800,37224250,10010,10010,10010,10010,0
20250115,113700,37224250,10010,10010,10010,10010,0
20250115,113600,37224250,10010,10010,10010,10010,0
20250115,113500,37224250,10010,10010,10010,10010,1
20250115,113400,37214240,9970,9970,9970,9970,0
20250115,113300,37214240,9970,9970,9970,9970,0
20250115,113200,37214240,9970,9970,9970,9970,0
20250115,113100,37214240,9970,9970,9970,9970,0
20250115,113000,37214240,9970,9970,9970,9970,0
20250115,112900,37214240,9970,9970,9970,9970,0
20250115,112800,37214240,9970,9970,9970,9970,0
20250115,112700,37214240,9970,9970,9970,9970,0
20250115,112600,37214240,9970,9970,9970,9970,0
20250115,112500,37214240,9970,9970,9970,9970,11
20250115,112400,37104570,10010,10010,10010,10010,0
20250115,112300,37104570,10010,10010,10010,10010,0
20250115,112200,37104570,10010,10010,10010,10010,0
20250115,112100,37104570,10010,10010,10010,10010,0
20250115,112000,37104570,10010,10010,10010,10010,0
20250115,111900,37104570,10010,10010,10010,10010,0
20250115,111800,37104570,10010,10010,10010,10010,0
20250115,111700,37104570,10010,10010,10010,10010,11
20250115,111600,36994460,9970,9970,9970,9970,0
20250115,111500,36994460,9970,9970,9970,9970,0
20250115,111400,36994460,9970,9970,9970,9970,0
20250115,111300,36994460,9970,9970,9970,9960,55
20250115,111200,36446230,9980,10030,10030,9980,126
20250115,111100,35187090,10000,10000,10000,10000,0
20250115,111000,35187090,10000,10000,10000,10000,0
20250115,110900,35187090,10000,10000,10000,10000,0
20250115,110800,35187090,10000,10000,10000,10000,0
20250115,110700,35187090,10000,10000,10000,10000,0
20250115,110600,35187090,10000,10000,10000,10000,0
20250115,110500,35187090,10000,10000,10000,10000,0
20250115,110400,35187090,10000,10000,10000,10000,438
20250115,110300,30807090,10000,10000,10000,10000,0
20250115,110200,30807090,10000,10010,10010,10000,200
20250115,110100,28805900,10020,10020,10020,10020,0
20250115,110000,28805900,10020,10020,10020,10020,0
20250115,105900,28805900,10020,10020,10020,10020,0
20250115,105800,28805900,10020,10020,10020,10020,0
20250115,105700,28805900,10020,10020,10020,10020,0
20250115,105600,28805900,10020,10020,10020,10020,0
20250115,105500,28805900,10020,10020,10020,10020,0
20250115,105400,28805900,10020,10020,10020,10020,0
20250115,105300,28805900,10020,10060,10100,10020,85
20250115,105200,27952350,10010,10010,10010,10010,0
20250115,105100,27952350,10010,10010,10010,10010,0
20250115,105000,27952350,10010,10010,10010,10010,0
20250115,104900,27952350,10010,10010,10010,10010,0
20250115,104800,27952350,10010,10010,10010,10010,0
20250115,104700,27952350,10010,10010,10010,10010,0
20250115,104600,27952350,10010,10010,10010,10010,0
20250115,104500,27952350,10010,10010,10010,10010,0
20250115,104400,27952350,10010,10010,10010,10010,0
20250115,104300,27952350,10010,10010,10010,10010,0
20250115,104200,27952350,10010,10010,10010,10010,0
20250115,104100,27952350,10010,10010,10010,10010,0
20250115,104000,27952350,10010,10010,10010,10010,0
20250115,103900,27952350,10010,10010,10010,10010,0
20250115,103800,27952350,10010,10010,10010,10010,10
20250115,103700,27852250,10020,10020,10020,10020,0
20250115,103600,27852250,10020,10020,10020,10020,0
20250115,103500,27852250,10020,10020,10020,10020,0
20250115,103400,27852250,10020,10020,10020,10020,0
20250115,103300,27852250,10020,10020,10020,10020,2
20250115,103200,27832210,10070,10070,10070,10070,0
20250115,103100,27832210,10070,10070,10070,10070,0
20250115,103000,27832210,10070,10070,10070,10070,0
20250115,102900,27832210,10070,10070,10070,10070,0
20250115,102800,27832210,10070,10070,10070,10070,0
20250115,102700,27832210,10070,10070,10070,10070,0
20250115,102600,27832210,10070,10070,10070,10070,0
20250115,102500,27832210,10070,10070,10070,10070,0
20250115,102400,27832210,10070,10070,10070,10070,20
20250115,102300,27630810,10000,10030,10030,10000,130
20250115,102200,26328620,9990,9990,9990,9990,0
20250115,102100,26328620,9990,9990,9990,9990,0
20250115,102000,26328620,9990,9990,9990,9990,0
20250115,101900,26328620,9990,9990,9990,9990,0
20250115,101800,26328620,9990,10060,10060,9990,100
20250115,101700,25328270,10070,10070,10070,10070,31
20250115,101600,25016100,10080,10080,10080,10080,0
20250115,101500,25016100,10080,10080,10080,10080,0
20250115,101400,25016100,10080,10080,10080,10080,0
20250115,101300,25016100,10080,10080,10080,10080,38
20250115,101200,24633060,10070,10070,10070,10070,0
20250115,101100,24633060,10070,10070,10070,10070,1
20250115,101000,24622990,10170,10110,10170,10110,40
20250115,100900,24216450,10070,10070,10070,10070,0
20250115,100800,24216450,10070,10070,10070,10070,0
20250115,100700,24216450,10070,10090,10090,10070,39
20250115,100600,23823200,10070,10070,10070,10070,0
20250115,100500,23823200,10070,10070,10070,10070,0
20250115,100400,23823200,10070,10070,10070,10070,0
20250115,100300,23823200,10070,10070,10070,10070,0
20250115,100200,23823200,10070,10070,10070,10070,0
20250115,100100,23823200,10070,10070,10070,10070,0
20250115,100000,23823200,10070,10070,10070,10070,0
20250115,095900,23823200,10070,10070,10070,10070,0
20250115,095800,23823200,10070,10070,10070,10070,70
20250115,095700,23118300,10170,10170,10170,10170,0
20250115,095600,23118300,10170,10170,10170,10170,10
20250115,095500,23016600,10170,10170,10170,10170,50
20250115,095400,22508100,10180,10120,10180,10120,180
20250115,095300,20678370,10080,10090,10090,10080,11
20250115,095200,20567440,10040,10050,10050,10040,50
20250115,095100,20065340,10060,10060,10060,10060,8
20250115,095000,19984860,10060,10060,10060,10060,22
20250115,094900,19763540,10140,10140,10140,10140,0
20250115,094800,19763540,10140,10140,10140,10140,2
20250115,094700,19743260,10140,10140,10140,10140,20
20250115,094600,19540460,10140,10090,10140,10090,24
20250115,094500,19297300,10150,10150,10150,10150,0
20250115,094400,19297300,10150,10030,10150,10030,152
20250115,094300,17757000,9980,9970,9980,9970,416
20250115,094200,13605350,9970,9990,9990,9970,285
20250115,094100,10761920,10000,10000,10000,10000,186
20250115,094000,8901920,10000,10000,10000,10000,0
20250115,093900,8901920,10000,10000,10000,10000,2
20250115,093800,8881920,10070,10070,10070,10070,0
20250115,093700,8881920,10070,10070,10070,10070,0
20250115,093600,8881920,10070,10070,10070,10070,2
20250115,093500,8861780,9990,9990,9990,9990,5
20250115,093400,8811830,9980,10000,10000,9980,208
20250115,093300,6735860,10000,10000,10000,10000,0
20250115,093200,6735860,10000,10000,10000,10000,0
20250115,093100,6735860,10000,10000,10000,10000,34
20250115,093000,6395860,10000,10000,10000,10000,0
20250115,092900,6395860,10000,10000,10000,10000,19
20250115,092800,6205860,10000,10000,10000,10000,0
20250115,092700,6205860,10000,10000,10000,10000,0
20250115,092600,6205860,10000,10000,10000,10000,0
20250115,092500,6205860,10000,10000,10000,10000,0
20250115,092400,6205860,10000,10000,10000,10000,5
20250115,092300,6155860,10010,10010,10010,10010,0
20250115,092200,6155860,10010,10080,10080,10010,424
20250115,092100,1903620,10150,10150,10150,10150,0
20250115,092000,1903620,10150,10150,10150,10150,0
20250115,091900,1903620,10150,10150,10150,10150,36
20250115,091800,1538220,10150,10150,10150,10150,0
20250115,091700,1538220,10150,10150,10150,10150,0
20250115,091600,1538220,10150,10150,10150,10150,0
20250115,091500,1538220,10150,10150,10150,10150,0
20250115,091400,1538220,10150,10150,10150,10150,0
20250115,091300,1538220,10150,10150,10150,10150,4
20250115,091200,1497620,10150,10150,10150,10150,2
20250115,091100,1477320,10180,10180,10180,10180,0
20250115,091000,1477320,10180,10180,10180,10180,27
20250115,090900,1202460,10190,10190,10190,10180,81
20250115,090800,377080,10200,10200,10200,10200,0
20250115,090700,377080,10200,10190,10200,10180,21
20250115,090600,163080,10190,10190,10190,10190,0
20250115,090500,163080,10190,10200,10200,10190,15
20250115,090400,10200,10200,10200,10200,10200,1
20250115,090300,0,10150,10150,10150,10150,0
20250115,090200,0,10150,10150,10150,10150,0
20250115,090100,0,10150,10150,10150,10150,0
20250115,090000,0,10150,10150,10150,10150,0