KissMeData/265560/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,205900,34190610,7000,7000,7000,7000,1263
20250115,205800,34190610,7000,7000,7000,7000,0
20250115,205700,34190610,7000,7000,7000,7000,0
20250115,205600,34190610,7000,7000,7000,7000,0
20250115,205500,34190610,7000,7000,7000,7000,0
20250115,205400,34190610,7000,7000,7000,7000,0
20250115,205300,34190610,7000,7000,7000,7000,0
20250115,205200,34190610,7000,7000,7000,7000,0
20250115,205100,34190610,7000,7000,7000,7000,0
20250115,205000,34190610,7000,7000,7000,7000,0
20250115,204900,34190610,7000,7000,7000,7000,0
20250115,204800,34190610,7000,7000,7000,7000,0
20250115,204700,34190610,7000,7000,7000,7000,0
20250115,204600,34190610,7000,7000,7000,7000,0
20250115,204500,34190610,7000,7000,7000,7000,0
20250115,204400,34190610,7000,7000,7000,7000,0
20250115,204300,34190610,7000,7000,7000,7000,0
20250115,204200,34190610,7000,7000,7000,7000,0
20250115,204100,34190610,7000,7000,7000,7000,0
20250115,204000,34190610,7000,7000,7000,7000,0
20250115,203900,34190610,7000,7000,7000,7000,0
20250115,203800,34190610,7000,7000,7000,7000,0
20250115,203700,34190610,7000,7000,7000,7000,0
20250115,203600,34190610,7000,7000,7000,7000,0
20250115,203500,34190610,7000,7000,7000,7000,0
20250115,203400,34190610,7000,7000,7000,7000,0
20250115,203300,34190610,7000,7000,7000,7000,0
20250115,203200,34190610,7000,7000,7000,7000,0
20250115,203100,34190610,7000,7000,7000,7000,0
20250115,203000,34190610,7000,7000,7000,7000,0
20250115,202900,34190610,7000,7000,7000,7000,1263
20250115,202800,34190610,7000,7000,7000,7000,0
20250115,202700,34190610,7000,7000,7000,7000,0
20250115,202600,34190610,7000,7000,7000,7000,0
20250115,202500,34190610,7000,7000,7000,7000,0
20250115,202400,34190610,7000,7000,7000,7000,0
20250115,202300,34190610,7000,7000,7000,7000,0
20250115,202200,34190610,7000,7000,7000,7000,0
20250115,202100,34190610,7000,7000,7000,7000,0
20250115,202000,34190610,7000,7000,7000,7000,0
20250115,201900,34190610,7000,7000,7000,7000,0
20250115,201800,34190610,7000,7000,7000,7000,0
20250115,201700,34190610,7000,7000,7000,7000,0
20250115,201600,34190610,7000,7000,7000,7000,0
20250115,201500,34190610,7000,7000,7000,7000,0
20250115,201400,34190610,7000,7000,7000,7000,0
20250115,201300,34190610,7000,7000,7000,7000,0
20250115,201200,34190610,7000,7000,7000,7000,0
20250115,201100,34190610,7000,7000,7000,7000,0
20250115,201000,34190610,7000,7000,7000,7000,0
20250115,200900,34190610,7000,7000,7000,7000,0
20250115,200800,34190610,7000,7000,7000,7000,0
20250115,200700,34190610,7000,7000,7000,7000,0
20250115,200600,34190610,7000,7000,7000,7000,0
20250115,200500,34190610,7000,7000,7000,7000,0
20250115,200400,34190610,7000,7000,7000,7000,0
20250115,200300,34190610,7000,7000,7000,7000,0
20250115,200200,34190610,7000,7000,7000,7000,0
20250115,200100,34190610,7000,7000,7000,7000,0
20250115,200000,34190610,7000,7000,7000,7000,0
20250115,195900,34190610,7000,7000,7000,7000,1263
20250115,195800,34190610,7000,7000,7000,7000,0
20250115,195700,34190610,7000,7000,7000,7000,0
20250115,195600,34190610,7000,7000,7000,7000,0
20250115,195500,34190610,7000,7000,7000,7000,0
20250115,195400,34190610,7000,7000,7000,7000,0
20250115,195300,34190610,7000,7000,7000,7000,0
20250115,195200,34190610,7000,7000,7000,7000,0
20250115,195100,34190610,7000,7000,7000,7000,0
20250115,195000,34190610,7000,7000,7000,7000,0
20250115,194900,34190610,7000,7000,7000,7000,0
20250115,194800,34190610,7000,7000,7000,7000,0
20250115,194700,34190610,7000,7000,7000,7000,0
20250115,194600,34190610,7000,7000,7000,7000,0
20250115,194500,34190610,7000,7000,7000,7000,0
20250115,194400,34190610,7000,7000,7000,7000,0
20250115,194300,34190610,7000,7000,7000,7000,0
20250115,194200,34190610,7000,7000,7000,7000,0
20250115,194100,34190610,7000,7000,7000,7000,0
20250115,194000,34190610,7000,7000,7000,7000,0
20250115,193900,34190610,7000,7000,7000,7000,0
20250115,193800,34190610,7000,7000,7000,7000,0
20250115,193700,34190610,7000,7000,7000,7000,0
20250115,193600,34190610,7000,7000,7000,7000,0
20250115,193500,34190610,7000,7000,7000,7000,0
20250115,193400,34190610,7000,7000,7000,7000,0
20250115,193300,34190610,7000,7000,7000,7000,0
20250115,193200,34190610,7000,7000,7000,7000,0
20250115,193100,34190610,7000,7000,7000,7000,0
20250115,193000,34190610,7000,7000,7000,7000,0
20250115,192900,34190610,7000,7000,7000,7000,1263
20250115,192800,34190610,7000,7000,7000,7000,0
20250115,192700,34190610,7000,7000,7000,7000,0
20250115,192600,34190610,7000,7000,7000,7000,0
20250115,192500,34190610,7000,7000,7000,7000,0
20250115,192400,34190610,7000,7000,7000,7000,0
20250115,192300,34190610,7000,7000,7000,7000,0
20250115,192200,34190610,7000,7000,7000,7000,0
20250115,192100,34190610,7000,7000,7000,7000,0
20250115,192000,34190610,7000,7000,7000,7000,0
20250115,191900,34190610,7000,7000,7000,7000,0
20250115,191800,34190610,7000,7000,7000,7000,0
20250115,191700,34190610,7000,7000,7000,7000,0
20250115,191600,34190610,7000,7000,7000,7000,0
20250115,191500,34190610,7000,7000,7000,7000,0
20250115,191400,34190610,7000,7000,7000,7000,0
20250115,191300,34190610,7000,7000,7000,7000,0
20250115,191200,34190610,7000,7000,7000,7000,0
20250115,191100,34190610,7000,7000,7000,7000,0
20250115,191000,34190610,7000,7000,7000,7000,0
20250115,190900,34190610,7000,7000,7000,7000,0
20250115,190800,34190610,7000,7000,7000,7000,0
20250115,190700,34190610,7000,7000,7000,7000,0
20250115,190600,34190610,7000,7000,7000,7000,0
20250115,190500,34190610,7000,7000,7000,7000,0
20250115,190400,34190610,7000,7000,7000,7000,0
20250115,190300,34190610,7000,7000,7000,7000,0
20250115,190200,34190610,7000,7000,7000,7000,0
20250115,190100,34190610,7000,7000,7000,7000,0
20250115,190000,34190610,7000,7000,7000,7000,0
20250115,185900,34190610,7000,7000,7000,7000,1263
20250115,185800,34190610,7000,7000,7000,7000,0
20250115,185700,34190610,7000,7000,7000,7000,0
20250115,185600,34190610,7000,7000,7000,7000,0
20250115,185500,34190610,7000,7000,7000,7000,0
20250115,185400,34190610,7000,7000,7000,7000,0
20250115,185300,34190610,7000,7000,7000,7000,0
20250115,185200,34190610,7000,7000,7000,7000,0
20250115,185100,34190610,7000,7000,7000,7000,0
20250115,185000,34190610,7000,7000,7000,7000,0
20250115,184900,34190610,7000,7000,7000,7000,0
20250115,184800,34190610,7000,7000,7000,7000,0
20250115,184700,34190610,7000,7000,7000,7000,0
20250115,184600,34190610,7000,7000,7000,7000,0
20250115,184500,34190610,7000,7000,7000,7000,0
20250115,184400,34190610,7000,7000,7000,7000,0
20250115,184300,34190610,7000,7000,7000,7000,0
20250115,184200,34190610,7000,7000,7000,7000,0
20250115,184100,34190610,7000,7000,7000,7000,0
20250115,184000,34190610,7000,7000,7000,7000,0
20250115,183900,34190610,7000,7000,7000,7000,0
20250115,183800,34190610,7000,7000,7000,7000,0
20250115,183700,34190610,7000,7000,7000,7000,0
20250115,183600,34190610,7000,7000,7000,7000,0
20250115,183500,34190610,7000,7000,7000,7000,0
20250115,183400,34190610,7000,7000,7000,7000,0
20250115,183300,34190610,7000,7000,7000,7000,0
20250115,183200,34190610,7000,7000,7000,7000,0
20250115,183100,34190610,7000,7000,7000,7000,0
20250115,183000,34190610,7000,7000,7000,7000,0
20250115,182900,34190610,7000,7000,7000,7000,1263
20250115,182800,34190610,7000,7000,7000,7000,0
20250115,182700,34190610,7000,7000,7000,7000,0
20250115,182600,34190610,7000,7000,7000,7000,0
20250115,182500,34190610,7000,7000,7000,7000,0
20250115,182400,34190610,7000,7000,7000,7000,0
20250115,182300,34190610,7000,7000,7000,7000,0
20250115,182200,34190610,7000,7000,7000,7000,0
20250115,182100,34190610,7000,7000,7000,7000,0
20250115,182000,34190610,7000,7000,7000,7000,0
20250115,181900,34190610,7000,7000,7000,7000,0
20250115,181800,34190610,7000,7000,7000,7000,0
20250115,181700,34190610,7000,7000,7000,7000,0
20250115,181600,34190610,7000,7000,7000,7000,0
20250115,181500,34190610,7000,7000,7000,7000,0
20250115,181400,34190610,7000,7000,7000,7000,0
20250115,181300,34190610,7000,7000,7000,7000,0
20250115,181200,34190610,7000,7000,7000,7000,0
20250115,181100,34190610,7000,7000,7000,7000,0
20250115,181000,34190610,7000,7000,7000,7000,0
20250115,180900,34190610,7000,7000,7000,7000,0
20250115,180800,34190610,7000,7000,7000,7000,0
20250115,180700,34190610,7000,7000,7000,7000,0
20250115,180600,34190610,7000,7000,7000,7000,0
20250115,180500,34190610,7000,7000,7000,7000,0
20250115,180400,34190610,7000,7000,7000,7000,0
20250115,180300,34190610,7000,7000,7000,7000,0
20250115,180200,34190610,7000,7000,7000,7000,0
20250115,180100,34190610,7000,7000,7000,7000,0
20250115,180000,34190610,7000,7000,7000,7000,0
20250115,175900,34190610,7000,7000,7000,7000,1263
20250115,175800,34190610,7000,7000,7000,7000,0
20250115,175700,34190610,7000,7000,7000,7000,0
20250115,175600,34190610,7000,7000,7000,7000,0
20250115,175500,34190610,7000,7000,7000,7000,0
20250115,175400,34190610,7000,7000,7000,7000,0
20250115,175300,34190610,7000,7000,7000,7000,0
20250115,175200,34190610,7000,7000,7000,7000,0
20250115,175100,34190610,7000,7000,7000,7000,0
20250115,175000,34190610,7000,7000,7000,7000,0
20250115,174900,34190610,7000,7000,7000,7000,0
20250115,174800,34190610,7000,7000,7000,7000,0
20250115,174700,34190610,7000,7000,7000,7000,0
20250115,174600,34190610,7000,7000,7000,7000,0
20250115,174500,34190610,7000,7000,7000,7000,0
20250115,174400,34190610,7000,7000,7000,7000,0
20250115,174300,34190610,7000,7000,7000,7000,0
20250115,174200,34190610,7000,7000,7000,7000,0
20250115,174100,34190610,7000,7000,7000,7000,0
20250115,174000,34190610,7000,7000,7000,7000,0
20250115,173900,34190610,7000,7000,7000,7000,0
20250115,173800,34190610,7000,7000,7000,7000,0
20250115,173700,34190610,7000,7000,7000,7000,0
20250115,173600,34190610,7000,7000,7000,7000,0
20250115,173500,34190610,7000,7000,7000,7000,0
20250115,173400,34190610,7000,7000,7000,7000,0
20250115,173300,34190610,7000,7000,7000,7000,0
20250115,173200,34190610,7000,7000,7000,7000,0
20250115,173100,34190610,7000,7000,7000,7000,0
20250115,173000,34190610,7000,7000,7000,7000,0
20250115,172900,34190610,7000,7000,7000,7000,1263
20250115,172800,34190610,7000,7000,7000,7000,0
20250115,172700,34190610,7000,7000,7000,7000,0
20250115,172600,34190610,7000,7000,7000,7000,0
20250115,172500,34190610,7000,7000,7000,7000,0
20250115,172400,34190610,7000,7000,7000,7000,0
20250115,172300,34190610,7000,7000,7000,7000,0
20250115,172200,34190610,7000,7000,7000,7000,0
20250115,172100,34190610,7000,7000,7000,7000,0
20250115,172000,34190610,7000,7000,7000,7000,0
20250115,171900,34190610,7000,7000,7000,7000,0
20250115,171800,34190610,7000,7000,7000,7000,0
20250115,171700,34190610,7000,7000,7000,7000,0
20250115,171600,34190610,7000,7000,7000,7000,0
20250115,171500,34190610,7000,7000,7000,7000,0
20250115,171400,34190610,7000,7000,7000,7000,0
20250115,171300,34190610,7000,7000,7000,7000,0
20250115,171200,34190610,7000,7000,7000,7000,0
20250115,171100,34190610,7000,7000,7000,7000,0
20250115,171000,34190610,7000,7000,7000,7000,0
20250115,170900,34190610,7000,7000,7000,7000,0
20250115,170800,34190610,7000,7000,7000,7000,0
20250115,170700,34190610,7000,7000,7000,7000,0
20250115,170600,34190610,7000,7000,7000,7000,0
20250115,170500,34190610,7000,7000,7000,7000,0
20250115,170400,34190610,7000,7000,7000,7000,0
20250115,170300,34190610,7000,7000,7000,7000,0
20250115,170200,34190610,7000,7000,7000,7000,0
20250115,170100,34190610,7000,7000,7000,7000,0
20250115,170000,34190610,7000,7000,7000,7000,0
20250115,165900,34190610,7000,7000,7000,7000,1263
20250115,165800,34190610,7000,7000,7000,7000,0
20250115,165700,34190610,7000,7000,7000,7000,0
20250115,165600,34190610,7000,7000,7000,7000,0
20250115,165500,34190610,7000,7000,7000,7000,0
20250115,165400,34190610,7000,7000,7000,7000,0
20250115,165300,34190610,7000,7000,7000,7000,0
20250115,165200,34190610,7000,7000,7000,7000,0
20250115,165100,34190610,7000,7000,7000,7000,0
20250115,165000,34190610,7000,7000,7000,7000,0
20250115,164900,34190610,7000,7000,7000,7000,0
20250115,164800,34190610,7000,7000,7000,7000,0
20250115,164700,34190610,7000,7000,7000,7000,0
20250115,164600,34190610,7000,7000,7000,7000,0
20250115,164500,34190610,7000,7000,7000,7000,0
20250115,164400,34190610,7000,7000,7000,7000,0
20250115,164300,34190610,7000,7000,7000,7000,0
20250115,164200,34190610,7000,7000,7000,7000,0
20250115,164100,34190610,7000,7000,7000,7000,0
20250115,164000,34190610,7000,7000,7000,7000,0
20250115,163900,34190610,7000,7000,7000,7000,0
20250115,163800,34190610,7000,7000,7000,7000,0
20250115,163700,34190610,7000,7000,7000,7000,0
20250115,163600,34190610,7000,7000,7000,7000,0
20250115,163500,34190610,7000,7000,7000,7000,0
20250115,163400,34190610,7000,7000,7000,7000,0
20250115,163300,34190610,7000,7000,7000,7000,0
20250115,163200,34190610,7000,7000,7000,7000,0
20250115,163100,34190610,7000,7000,7000,7000,0
20250115,163000,34190610,7000,7000,7000,7000,0
20250115,162900,34190610,7000,7000,7000,7000,1263
20250115,162800,34190610,7000,7000,7000,7000,0
20250115,162700,34190610,7000,7000,7000,7000,0
20250115,162600,34190610,7000,7000,7000,7000,0
20250115,162500,34190610,7000,7000,7000,7000,0
20250115,162400,34190610,7000,7000,7000,7000,0
20250115,162300,34190610,7000,7000,7000,7000,0
20250115,162200,34190610,7000,7000,7000,7000,0
20250115,162100,34190610,7000,7000,7000,7000,0
20250115,162000,34190610,7000,7000,7000,7000,0
20250115,161900,34190610,7000,7000,7000,7000,0
20250115,161800,34190610,7000,7000,7000,7000,0
20250115,161700,34190610,7000,7000,7000,7000,0
20250115,161600,34190610,7000,7000,7000,7000,0
20250115,161500,34190610,7000,7000,7000,7000,0
20250115,161400,34190610,7000,7000,7000,7000,0
20250115,161300,34190610,7000,7000,7000,7000,0
20250115,161200,34190610,7000,7000,7000,7000,0
20250115,161100,34190610,7000,7000,7000,7000,0
20250115,161000,34190610,7000,7000,7000,7000,0
20250115,160900,34190610,7000,7000,7000,7000,0
20250115,160800,34190610,7000,7000,7000,7000,0
20250115,160700,34190610,7000,7000,7000,7000,0
20250115,160600,34190610,7000,7000,7000,7000,0
20250115,160500,34190610,7000,7000,7000,7000,0
20250115,160400,34190610,7000,7000,7000,7000,0
20250115,160300,34190610,7000,7000,7000,7000,0
20250115,160200,34190610,7000,7000,7000,7000,0
20250115,160100,34190610,7000,7000,7000,7000,0
20250115,160000,34190610,7000,7000,7000,7000,0
20250115,155900,34190610,7000,7000,7000,7000,1263
20250115,155800,34190610,7000,7000,7000,7000,0
20250115,155700,34190610,7000,7000,7000,7000,0
20250115,155600,34190610,7000,7000,7000,7000,0
20250115,155500,34190610,7000,7000,7000,7000,0
20250115,155400,34190610,7000,7000,7000,7000,0
20250115,155300,34190610,7000,7000,7000,7000,0
20250115,155200,34190610,7000,7000,7000,7000,0
20250115,155100,34190610,7000,7000,7000,7000,0
20250115,155000,34190610,7000,7000,7000,7000,0
20250115,154900,34190610,7000,7000,7000,7000,0
20250115,154800,34190610,7000,7000,7000,7000,0
20250115,154700,34190610,7000,7000,7000,7000,0
20250115,154600,34190610,7000,7000,7000,7000,0
20250115,154500,34190610,7000,7000,7000,7000,0
20250115,154400,34190610,7000,7000,7000,7000,0
20250115,154300,34190610,7000,7000,7000,7000,0
20250115,154200,34190610,7000,7000,7000,7000,0
20250115,154100,34190610,7000,7000,7000,7000,0
20250115,154000,34190610,7000,7000,7000,7000,0
20250115,153900,34190610,7000,7000,7000,7000,0
20250115,153800,34190610,7000,7000,7000,7000,0
20250115,153700,34190610,7000,7000,7000,7000,0
20250115,153600,34190610,7000,7000,7000,7000,0
20250115,153500,34190610,7000,7000,7000,7000,0
20250115,153400,34190610,7000,7000,7000,7000,0
20250115,153300,34190610,7000,7000,7000,7000,0
20250115,153200,34190610,7000,7000,7000,7000,0
20250115,153100,34190610,7000,7000,7000,7000,0
20250115,153000,34190610,7000,7000,7000,7000,1263
20250115,152900,25349610,7010,7010,7010,7010,0
20250115,152800,25349610,7010,7010,7010,7010,0
20250115,152700,25349610,7010,7010,7010,7010,0
20250115,152600,25349610,7010,7010,7010,7010,0
20250115,152500,25349610,7010,7010,7010,7010,0
20250115,152400,25349610,7010,7010,7010,7010,0
20250115,152300,25349610,7010,7010,7010,7010,0
20250115,152200,25349610,7010,7010,7010,7010,0
20250115,152100,25349610,7010,7010,7010,7010,0
20250115,152000,25349610,7010,7010,7010,7010,0
20250115,151900,25349610,7010,7020,7020,7000,40
20250115,151800,25069390,7010,7020,7020,7010,26
20250115,151700,24887030,7030,7030,7030,7030,0
20250115,151600,24887030,7030,7030,7030,7030,0
20250115,151500,24887030,7030,7030,7030,7030,1
20250115,151400,24880000,7030,7010,7030,7010,11
20250115,151300,24802870,7030,7030,7030,7030,0
20250115,151200,24802870,7030,7030,7030,7020,3
20250115,151100,24781790,7020,7020,7020,7010,3
20250115,151000,24760740,7020,7020,7020,7020,0
20250115,150900,24760740,7020,7000,7020,7000,143
20250115,150800,23759720,7010,7010,7010,7010,21
20250115,150700,23612510,7010,7020,7020,7010,286
20250115,150600,21607400,7020,7020,7020,7020,0
20250115,150500,21607400,7020,7020,7020,7020,1
20250115,150400,21600380,7010,7010,7010,7010,0
20250115,150300,21600380,7010,7010,7010,7010,0
20250115,150200,21600380,7010,7010,7010,7010,0
20250115,150100,21600380,7010,7010,7010,7010,2
20250115,150000,21586360,7010,7010,7010,7010,22
20250115,145900,21432140,7010,7010,7010,7010,0
20250115,145800,21432140,7010,7010,7010,7010,0
20250115,145700,21432140,7010,7010,7010,7010,0
20250115,145600,21432140,7010,7010,7010,7010,2
20250115,145500,21418120,7010,7010,7010,7010,2
20250115,145400,21404100,7020,7010,7020,7010,33
20250115,145300,21172760,7010,7010,7010,7010,0
20250115,145200,21172760,7010,7010,7010,7010,0
20250115,145100,21172760,7010,7010,7010,7010,0
20250115,145000,21172760,7010,7010,7010,7010,0
20250115,144900,21172760,7010,7010,7010,7010,2
20250115,144800,21158740,7010,7010,7010,7010,2
20250115,144700,21144720,7010,7020,7020,7010,173
20250115,144600,19931980,7020,7020,7020,7020,0
20250115,144500,19931980,7020,7020,7020,7020,0
20250115,144400,19931980,7020,7020,7020,7020,48
20250115,144300,19595020,7030,7030,7030,7030,0
20250115,144200,19595020,7030,7030,7030,7030,0
20250115,144100,19595020,7030,7030,7030,7030,0
20250115,144000,19595020,7030,7030,7030,7030,32
20250115,143900,19370060,7040,7040,7040,7040,0
20250115,143800,19370060,7040,7040,7040,7040,0
20250115,143700,19370060,7040,7030,7040,7030,53
20250115,143600,18997460,7040,7040,7040,7040,0
20250115,143500,18997460,7040,7040,7040,7040,0
20250115,143400,18997460,7040,7040,7040,7040,0
20250115,143300,18997460,7040,7040,7040,7040,0
20250115,143200,18997460,7040,7040,7040,7040,1
20250115,143100,18990420,7030,7040,7040,7030,161
20250115,143000,17858340,7040,7040,7040,7040,1
20250115,142900,17851300,7030,7030,7030,7030,200
20250115,142800,16445300,7040,7040,7040,7040,0
20250115,142700,16445300,7040,7040,7040,7040,0
20250115,142600,16445300,7040,7040,7040,7040,0
20250115,142500,16445300,7040,7040,7040,7040,0
20250115,142400,16445300,7040,7040,7040,7040,0
20250115,142300,16445300,7040,7040,7040,7040,0
20250115,142200,16445300,7040,7040,7040,7040,1
20250115,142100,16438260,7040,7040,7040,7040,0
20250115,142000,16438260,7040,7040,7040,7040,0
20250115,141900,16438260,7040,7040,7040,7040,0
20250115,141800,16438260,7040,7040,7040,7040,0
20250115,141700,16438260,7040,7040,7040,7040,0
20250115,141600,16438260,7040,7040,7040,7040,0
20250115,141500,16438260,7040,7040,7040,7040,0
20250115,141400,16438260,7040,7040,7040,7040,0
20250115,141300,16438260,7040,7040,7040,7040,0
20250115,141200,16438260,7040,7040,7040,7040,0
20250115,141100,16438260,7040,7040,7040,7040,0
20250115,141000,16438260,7040,7040,7040,7040,0
20250115,140900,16438260,7040,7040,7040,7040,0
20250115,140800,16438260,7040,7040,7040,7040,0
20250115,140700,16438260,7040,7040,7040,7040,0
20250115,140600,16438260,7040,7040,7040,7040,1
20250115,140500,16431220,7040,7040,7040,7040,0
20250115,140400,16431220,7040,7040,7040,7040,0
20250115,140300,16431220,7040,7040,7040,7040,0
20250115,140200,16431220,7040,7040,7040,7040,0
20250115,140100,16431220,7040,7040,7040,7040,31
20250115,140000,16212980,7040,7040,7040,7040,3
20250115,135900,16191860,7040,7040,7040,7040,0
20250115,135800,16191860,7040,7040,7040,7040,1
20250115,135700,16184820,7040,7040,7040,7040,0
20250115,135600,16184820,7040,7040,7040,7040,0
20250115,135500,16184820,7040,7040,7040,7040,10
20250115,135400,16114420,7040,7040,7040,7040,1
20250115,135300,16107380,7040,7040,7040,7040,1
20250115,135200,16100340,7040,7040,7040,7040,0
20250115,135100,16100340,7040,7040,7040,7040,0
20250115,135000,16100340,7040,7040,7040,7040,0
20250115,134900,16100340,7040,7040,7040,7040,0
20250115,134800,16100340,7040,7040,7040,7040,0
20250115,134700,16100340,7040,7040,7040,7040,0
20250115,134600,16100340,7040,7030,7040,7030,50
20250115,134500,15748700,7030,7030,7030,7030,0
20250115,134400,15748700,7030,7030,7030,7030,0
20250115,134300,15748700,7030,7020,7030,7020,141
20250115,134200,14758870,7020,7020,7020,7020,1
20250115,134100,14751850,7010,7010,7010,7010,0
20250115,134000,14751850,7010,7010,7010,7010,0
20250115,133900,14751850,7010,7010,7010,7010,0
20250115,133800,14751850,7010,7010,7010,7010,64
20250115,133700,14303210,7010,7010,7010,7000,80
20250115,133600,13742510,7010,7010,7010,7010,20
20250115,133500,13602310,7020,7020,7020,7020,8
20250115,133400,13546150,7020,7020,7020,7020,48
20250115,133300,13209190,7020,7020,7020,7020,0
20250115,133200,13209190,7020,7020,7020,7020,0
20250115,133100,13209190,7020,7020,7020,7020,276
20250115,133000,11271670,7030,7030,7030,7030,0
20250115,132900,11271670,7030,7030,7030,7030,93
20250115,132800,10617880,7040,7040,7040,7040,0
20250115,132700,10617880,7040,7040,7040,7040,0
20250115,132600,10617880,7040,7040,7040,7040,0
20250115,132500,10617880,7040,7040,7040,7040,0
20250115,132400,10617880,7040,7040,7040,7040,1
20250115,132300,10610840,7040,7040,7040,7040,0
20250115,132200,10610840,7040,7040,7040,7040,0
20250115,132100,10610840,7040,7040,7040,7040,0
20250115,132000,10610840,7040,7040,7040,7040,2
20250115,131900,10596760,7040,7040,7040,7040,13
20250115,131800,10505240,7030,7040,7040,7030,41
20250115,131700,10216800,7040,7040,7040,7040,0
20250115,131600,10216800,7040,7040,7040,7040,0
20250115,131500,10216800,7040,7040,7040,7040,0
20250115,131400,10216800,7040,7040,7040,7040,0
20250115,131300,10216800,7040,7040,7040,7040,0
20250115,131200,10216800,7040,7040,7040,7040,0
20250115,131100,10216800,7040,7040,7040,7040,0
20250115,131000,10216800,7040,7040,7040,7040,0
20250115,130900,10216800,7040,7040,7040,7040,0
20250115,130800,10216800,7040,7040,7040,7040,0
20250115,130700,10216800,7040,7040,7040,7040,0
20250115,130600,10216800,7040,7040,7040,7040,0
20250115,130500,10216800,7040,7040,7040,7040,0
20250115,130400,10216800,7040,7040,7040,7040,100
20250115,130300,9512800,7050,7050,7050,7050,0
20250115,130200,9512800,7050,7050,7050,7050,0
20250115,130100,9512800,7050,7050,7050,7050,0
20250115,130000,9512800,7050,7050,7050,7050,3
20250115,125900,9491650,7040,7040,7040,7040,0
20250115,125800,9491650,7040,7040,7040,7040,0
20250115,125700,9491650,7040,7040,7040,7040,11
20250115,125600,9414210,7040,7050,7050,7040,16
20250115,125500,9301510,7050,7050,7050,7050,0
20250115,125400,9301510,7050,7050,7050,7050,0
20250115,125300,9301510,7050,7050,7050,7050,104
20250115,125200,8568310,7060,7060,7060,7060,10
20250115,125100,8497710,7060,7060,7060,7060,0
20250115,125000,8497710,7060,7060,7060,7060,0
20250115,124900,8497710,7060,7060,7060,7060,10
20250115,124800,8427110,7060,7060,7060,7060,0
20250115,124700,8427110,7060,7060,7060,7060,0
20250115,124600,8427110,7060,7060,7060,7060,10
20250115,124500,8356510,7060,7060,7060,7060,0
20250115,124400,8356510,7060,7060,7060,7060,0
20250115,124300,8356510,7060,7060,7060,7060,0
20250115,124200,8356510,7060,7060,7060,7060,0
20250115,124100,8356510,7060,7060,7060,7060,6
20250115,124000,8314150,7060,7060,7060,7060,0
20250115,123900,8314150,7060,7060,7060,7060,0
20250115,123800,8314150,7060,7060,7060,7060,0
20250115,123700,8314150,7060,7060,7060,7060,0
20250115,123600,8314150,7060,7060,7060,7060,0
20250115,123500,8314150,7060,7060,7060,7060,0
20250115,123400,8314150,7060,7060,7060,7060,0
20250115,123300,8314150,7060,7060,7060,7060,0
20250115,123200,8314150,7060,7060,7060,7060,0
20250115,123100,8314150,7060,7060,7060,7060,0
20250115,123000,8314150,7060,7060,7060,7060,0
20250115,122900,8314150,7060,7060,7060,7060,0
20250115,122800,8314150,7060,7060,7060,7060,0
20250115,122700,8314150,7060,7060,7060,7060,0
20250115,122600,8314150,7060,7060,7060,7060,0
20250115,122500,8314150,7060,7060,7060,7060,0
20250115,122400,8314150,7060,7060,7060,7060,0
20250115,122300,8314150,7060,7060,7060,7060,0
20250115,122200,8314150,7060,7060,7060,7060,10
20250115,122100,8243550,7070,7070,7070,7070,0
20250115,122000,8243550,7070,7070,7070,7070,0
20250115,121900,8243550,7070,7070,7070,7070,0
20250115,121800,8243550,7070,7070,7070,7070,0
20250115,121700,8243550,7070,7070,7070,7070,0
20250115,121600,8243550,7070,7070,7070,7070,0
20250115,121500,8243550,7070,7070,7070,7070,1
20250115,121400,8236480,7060,7060,7060,7060,0
20250115,121300,8236480,7060,7060,7060,7060,0
20250115,121200,8236480,7060,7060,7060,7060,0
20250115,121100,8236480,7060,7060,7060,7060,0
20250115,121000,8236480,7060,7060,7060,7060,0
20250115,120900,8236480,7060,7060,7060,7060,10
20250115,120800,8165880,7060,7060,7060,7060,0
20250115,120700,8165880,7060,7060,7060,7060,12
20250115,120600,8081160,7060,7060,7060,7060,0
20250115,120500,8081160,7060,7060,7060,7060,0
20250115,120400,8081160,7060,7060,7060,7060,0
20250115,120300,8081160,7060,7060,7060,7060,0
20250115,120200,8081160,7060,7060,7060,7060,0
20250115,120100,8081160,7060,7060,7060,7060,0
20250115,120000,8081160,7060,7060,7060,7060,0
20250115,115900,8081160,7060,7060,7060,7060,0
20250115,115800,8081160,7060,7060,7060,7060,0
20250115,115700,8081160,7060,7060,7060,7060,0
20250115,115600,8081160,7060,7060,7060,7060,0
20250115,115500,8081160,7060,7060,7060,7060,1
20250115,115400,8074100,7080,7080,7080,7080,0
20250115,115300,8074100,7080,7080,7080,7080,0
20250115,115200,8074100,7080,7080,7080,7080,0
20250115,115100,8074100,7080,7080,7080,7080,0
20250115,115000,8074100,7080,7080,7080,7080,0
20250115,114900,8074100,7080,7080,7080,7080,0
20250115,114800,8074100,7080,7080,7080,7080,2
20250115,114700,8059940,7080,7080,7080,7080,0
20250115,114600,8059940,7080,7080,7080,7080,0
20250115,114500,8059940,7080,7080,7080,7080,0
20250115,114400,8059940,7080,7080,7080,7080,0
20250115,114300,8059940,7080,7080,7080,7080,0
20250115,114200,8059940,7080,7080,7080,7080,0
20250115,114100,8059940,7080,7080,7080,7080,0
20250115,114000,8059940,7080,7080,7080,7080,0
20250115,113900,8059940,7080,7080,7080,7080,0
20250115,113800,8059940,7080,7080,7080,7080,0
20250115,113700,8059940,7080,7080,7080,7080,0
20250115,113600,8059940,7080,7080,7080,7080,0
20250115,113500,8059940,7080,7080,7080,7080,0
20250115,113400,8059940,7080,7080,7080,7080,0
20250115,113300,8059940,7080,7080,7080,7080,0
20250115,113200,8059940,7080,7080,7080,7080,0
20250115,113100,8059940,7080,7080,7080,7080,0
20250115,113000,8059940,7080,7080,7080,7080,0
20250115,112900,8059940,7080,7080,7080,7080,0
20250115,112800,8059940,7080,7080,7080,7080,0
20250115,112700,8059940,7080,7080,7080,7080,0
20250115,112600,8059940,7080,7080,7080,7080,0
20250115,112500,8059940,7080,7080,7080,7080,0
20250115,112400,8059940,7080,7080,7080,7080,0
20250115,112300,8059940,7080,7080,7080,7080,0
20250115,112200,8059940,7080,7080,7080,7080,0
20250115,112100,8059940,7080,7080,7080,7080,0
20250115,112000,8059940,7080,7080,7080,7080,0
20250115,111900,8059940,7080,7080,7080,7080,0
20250115,111800,8059940,7080,7080,7080,7080,0
20250115,111700,8059940,7080,7080,7080,7080,0
20250115,111600,8059940,7080,7080,7080,7080,1
20250115,111500,8052860,7080,7080,7080,7080,0
20250115,111400,8052860,7080,7080,7080,7080,0
20250115,111300,8052860,7080,7080,7080,7080,0
20250115,111200,8052860,7080,7080,7080,7080,0
20250115,111100,8052860,7080,7080,7080,7080,0
20250115,111000,8052860,7080,7080,7080,7080,0
20250115,110900,8052860,7080,7080,7080,7080,0
20250115,110800,8052860,7080,7080,7080,7080,1
20250115,110700,8045780,7050,7050,7050,7050,0
20250115,110600,8045780,7050,7050,7050,7050,0
20250115,110500,8045780,7050,7050,7050,7050,0
20250115,110400,8045780,7050,7050,7050,7050,0
20250115,110300,8045780,7050,7050,7050,7050,0
20250115,110200,8045780,7050,7060,7060,7050,10
20250115,110100,7975270,7080,7080,7080,7080,0
20250115,110000,7975270,7080,7080,7080,7080,1
20250115,105900,7968190,7040,7040,7040,7040,0
20250115,105800,7968190,7040,7040,7040,7040,0
20250115,105700,7968190,7040,7040,7040,7040,0
20250115,105600,7968190,7040,7040,7040,7040,0
20250115,105500,7968190,7040,7040,7040,7040,0
20250115,105400,7968190,7040,7040,7040,7040,0
20250115,105300,7968190,7040,7040,7040,7040,0
20250115,105200,7968190,7040,7040,7040,7040,0
20250115,105100,7968190,7040,7040,7040,7040,0
20250115,105000,7968190,7040,7040,7040,7040,0
20250115,104900,7968190,7040,7040,7040,7040,0
20250115,104800,7968190,7040,7040,7040,7040,0
20250115,104700,7968190,7040,7060,7060,7040,9
20250115,104600,7904790,7090,7090,7090,7090,1
20250115,104500,7897700,7090,7090,7090,7090,0
20250115,104400,7897700,7090,7090,7090,7090,0
20250115,104300,7897700,7090,7090,7090,7090,0
20250115,104200,7897700,7090,7090,7090,7090,0
20250115,104100,7897700,7090,7090,7090,7090,0
20250115,104000,7897700,7090,7090,7090,7090,0
20250115,103900,7897700,7090,7090,7090,7090,0
20250115,103800,7897700,7090,7090,7090,7090,0
20250115,103700,7897700,7090,7090,7090,7090,0
20250115,103600,7897700,7090,7090,7090,7090,0
20250115,103500,7897700,7090,7090,7090,7090,0
20250115,103400,7897700,7090,7090,7090,7090,0
20250115,103300,7897700,7090,7090,7090,7090,0
20250115,103200,7897700,7090,7090,7090,7090,0
20250115,103100,7897700,7090,7090,7090,7090,0
20250115,103000,7897700,7090,7090,7090,7090,0
20250115,102900,7897700,7090,7090,7090,7090,0
20250115,102800,7897700,7090,7090,7090,7090,0
20250115,102700,7897700,7090,7090,7090,7090,0
20250115,102600,7897700,7090,7090,7090,7090,0
20250115,102500,7897700,7090,7090,7090,7090,0
20250115,102400,7897700,7090,7090,7090,7090,0
20250115,102300,7897700,7090,7090,7090,7090,0
20250115,102200,7897700,7090,7090,7090,7090,0
20250115,102100,7897700,7090,7090,7090,7090,0
20250115,102000,7897700,7090,7090,7090,7090,0
20250115,101900,7897700,7090,7090,7090,7090,0
20250115,101800,7897700,7090,7090,7090,7090,0
20250115,101700,7897700,7090,7090,7090,7090,0
20250115,101600,7897700,7090,7090,7090,7090,0
20250115,101500,7897700,7090,7090,7090,7090,1
20250115,101400,7890610,7070,7070,7070,7070,0
20250115,101300,7890610,7070,7070,7070,7070,0
20250115,101200,7890610,7070,7070,7070,7070,1
20250115,101100,7883540,7090,7090,7090,7090,3
20250115,101000,7862270,7090,7090,7090,7090,0
20250115,100900,7862270,7090,7090,7090,7090,0
20250115,100800,7862270,7090,7090,7090,7090,0
20250115,100700,7862270,7090,7090,7090,7090,0
20250115,100600,7862270,7090,7090,7090,7090,0
20250115,100500,7862270,7090,7090,7090,7090,0
20250115,100400,7862270,7090,7090,7090,7090,0
20250115,100300,7862270,7090,7090,7090,7090,1
20250115,100200,7855180,7040,7040,7040,7040,0
20250115,100100,7855180,7040,7040,7040,7040,0
20250115,100000,7855180,7040,7070,7070,7040,40
20250115,095900,7573220,7090,7090,7090,7090,0
20250115,095800,7573220,7090,7090,7090,7090,0
20250115,095700,7573220,7090,7090,7090,7090,0
20250115,095600,7573220,7090,7090,7090,7090,0
20250115,095500,7573220,7090,7090,7090,7090,0
20250115,095400,7573220,7090,7090,7090,7090,0
20250115,095300,7573220,7090,7090,7090,7090,0
20250115,095200,7573220,7090,7090,7090,7090,0
20250115,095100,7573220,7090,7090,7090,7090,0
20250115,095000,7573220,7090,7090,7090,7090,0
20250115,094900,7573220,7090,7090,7090,7090,0
20250115,094800,7573220,7090,7090,7090,7090,0
20250115,094700,7573220,7090,7090,7090,7090,0
20250115,094600,7573220,7090,7090,7090,7090,0
20250115,094500,7573220,7090,7090,7090,7090,1
20250115,094400,7566130,7090,7090,7090,7090,0
20250115,094300,7566130,7090,7090,7090,7090,1
20250115,094200,7559040,7090,7090,7090,7090,0
20250115,094100,7559040,7090,7090,7090,7090,0
20250115,094000,7559040,7090,7090,7090,7090,0
20250115,093900,7559040,7090,7080,7090,7080,2
20250115,093800,7544870,7000,7000,7000,7000,0
20250115,093700,7544870,7000,7000,7000,7000,0
20250115,093600,7544870,7000,7000,7000,7000,0
20250115,093500,7544870,7000,7080,7080,7000,312
20250115,093400,5345920,7080,7080,7080,7080,0
20250115,093300,5345920,7080,7080,7080,7080,0
20250115,093200,5345920,7080,7080,7080,7080,0
20250115,093100,5345920,7080,7080,7080,7080,15
20250115,093000,5239720,7080,7080,7080,7080,0
20250115,092900,5239720,7080,7080,7080,7080,0
20250115,092800,5239720,7080,7080,7080,7080,0
20250115,092700,5239720,7080,7080,7080,7080,0
20250115,092600,5239720,7080,7080,7080,7080,341
20250115,092500,2825440,7090,7090,7090,7090,0
20250115,092400,2825440,7090,7090,7090,7090,0
20250115,092300,2825440,7090,7090,7090,7090,1
20250115,092200,2818350,7080,7080,7080,7080,0
20250115,092100,2818350,7080,7080,7080,7080,0
20250115,092000,2818350,7080,7080,7080,7080,236
20250115,091900,1147470,7080,7080,7080,7080,0
20250115,091800,1147470,7080,7080,7080,7080,0
20250115,091700,1147470,7080,7080,7080,7080,0
20250115,091600,1147470,7080,7080,7080,7080,90
20250115,091500,510270,7080,7080,7080,7080,0
20250115,091400,510270,7080,7080,7080,7080,0
20250115,091300,510270,7080,7080,7080,7080,5
20250115,091200,474870,7090,7090,7090,7090,0
20250115,091100,474870,7090,7090,7090,7090,0
20250115,091000,474870,7090,7090,7090,7090,12
20250115,090900,389790,7090,7090,7090,7090,20
20250115,090800,247990,7090,7090,7090,7090,0
20250115,090700,247990,7090,7090,7090,7090,0
20250115,090600,247990,7090,7090,7090,7090,3
20250115,090500,226720,7090,7090,7090,7090,0
20250115,090400,226720,7090,7090,7090,7090,0
20250115,090300,226720,7090,7090,7090,7090,0
20250115,090200,226720,7090,7090,7090,7090,0
20250115,090100,226720,7090,7090,7090,7090,12
20250115,090000,141640,7080,7090,7090,7080,20