KissMeData/032190/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,191400,509453520,10030,10030,10030,10030,221
20250116,191300,509453520,10030,10030,10030,10030,0
20250116,191200,509453520,10030,10030,10030,10030,0
20250116,191100,509453520,10030,10030,10030,10030,0
20250116,191000,509453520,10030,10030,10030,10030,0
20250116,190900,509453520,10030,10030,10030,10030,0
20250116,190800,509453520,10030,10030,10030,10030,0
20250116,190700,509453520,10030,10030,10030,10030,0
20250116,190600,509453520,10030,10030,10030,10030,0
20250116,190500,509453520,10030,10030,10030,10030,0
20250116,190400,509453520,10030,10030,10030,10030,0
20250116,190300,509453520,10030,10030,10030,10030,0
20250116,190200,509453520,10030,10030,10030,10030,0
20250116,190100,509453520,10030,10030,10030,10030,0
20250116,190000,509453520,10030,10030,10030,10030,0
20250116,185900,509453520,10030,10030,10030,10030,0
20250116,185800,509453520,10030,10030,10030,10030,0
20250116,185700,509453520,10030,10030,10030,10030,0
20250116,185600,509453520,10030,10030,10030,10030,0
20250116,185500,509453520,10030,10030,10030,10030,0
20250116,185400,509453520,10030,10030,10030,10030,0
20250116,185300,509453520,10030,10030,10030,10030,0
20250116,185200,509453520,10030,10030,10030,10030,0
20250116,185100,509453520,10030,10030,10030,10030,0
20250116,185000,509453520,10030,10030,10030,10030,0
20250116,184900,509453520,10030,10030,10030,10030,0
20250116,184800,509453520,10030,10030,10030,10030,0
20250116,184700,509453520,10030,10030,10030,10030,0
20250116,184600,509453520,10030,10030,10030,10030,0
20250116,184500,509453520,10030,10030,10030,10030,0
20250116,184400,509453520,10030,10030,10030,10030,221
20250116,184300,509453520,10030,10030,10030,10030,0
20250116,184200,509453520,10030,10030,10030,10030,0
20250116,184100,509453520,10030,10030,10030,10030,0
20250116,184000,509453520,10030,10030,10030,10030,0
20250116,183900,509453520,10030,10030,10030,10030,0
20250116,183800,509453520,10030,10030,10030,10030,0
20250116,183700,509453520,10030,10030,10030,10030,0
20250116,183600,509453520,10030,10030,10030,10030,0
20250116,183500,509453520,10030,10030,10030,10030,0
20250116,183400,509453520,10030,10030,10030,10030,0
20250116,183300,509453520,10030,10030,10030,10030,0
20250116,183200,509453520,10030,10030,10030,10030,0
20250116,183100,509453520,10030,10030,10030,10030,0
20250116,183000,509453520,10030,10030,10030,10030,0
20250116,182900,509453520,10030,10030,10030,10030,0
20250116,182800,509453520,10030,10030,10030,10030,0
20250116,182700,509453520,10030,10030,10030,10030,0
20250116,182600,509453520,10030,10030,10030,10030,0
20250116,182500,509453520,10030,10030,10030,10030,0
20250116,182400,509453520,10030,10030,10030,10030,0
20250116,182300,509453520,10030,10030,10030,10030,0
20250116,182200,509453520,10030,10030,10030,10030,0
20250116,182100,509453520,10030,10030,10030,10030,0
20250116,182000,509453520,10030,10030,10030,10030,0
20250116,181900,509453520,10030,10030,10030,10030,0
20250116,181800,509453520,10030,10030,10030,10030,0
20250116,181700,509453520,10030,10030,10030,10030,0
20250116,181600,509453520,10030,10030,10030,10030,0
20250116,181500,509453520,10030,10030,10030,10030,0
20250116,181400,509453520,10030,10030,10030,10030,221
20250116,181300,509453520,10030,10030,10030,10030,0
20250116,181200,509453520,10030,10030,10030,10030,0
20250116,181100,509453520,10030,10030,10030,10030,0
20250116,181000,509453520,10030,10030,10030,10030,0
20250116,180900,509453520,10030,10030,10030,10030,0
20250116,180800,509453520,10030,10030,10030,10030,0
20250116,180700,509453520,10030,10030,10030,10030,0
20250116,180600,509453520,10030,10030,10030,10030,0
20250116,180500,509453520,10030,10030,10030,10030,0
20250116,180400,509453520,10030,10030,10030,10030,0
20250116,180300,509453520,10030,10030,10030,10030,0
20250116,180200,509453520,10030,10030,10030,10030,0
20250116,180100,509453520,10030,10030,10030,10030,0
20250116,180000,509453520,10030,10030,10030,10030,0
20250116,175900,509453520,10030,10030,10030,10030,0
20250116,175800,509453520,10030,10030,10030,10030,0
20250116,175700,509453520,10030,10030,10030,10030,0
20250116,175600,509453520,10030,10030,10030,10030,0
20250116,175500,509453520,10030,10030,10030,10030,0
20250116,175400,509453520,10030,10030,10030,10030,0
20250116,175300,509453520,10030,10030,10030,10030,0
20250116,175200,509453520,10030,10030,10030,10030,0
20250116,175100,509453520,10030,10030,10030,10030,0
20250116,175000,509453520,10030,10030,10030,10030,0
20250116,174900,509453520,10030,10030,10030,10030,0
20250116,174800,509453520,10030,10030,10030,10030,0
20250116,174700,509453520,10030,10030,10030,10030,0
20250116,174600,509453520,10030,10030,10030,10030,0
20250116,174500,509453520,10030,10030,10030,10030,0
20250116,174400,509453520,10030,10030,10030,10030,221
20250116,174300,509453520,10030,10030,10030,10030,0
20250116,174200,509453520,10030,10030,10030,10030,0
20250116,174100,509453520,10030,10030,10030,10030,0
20250116,174000,509453520,10030,10030,10030,10030,0
20250116,173900,509453520,10030,10030,10030,10030,0
20250116,173800,509453520,10030,10030,10030,10030,0
20250116,173700,509453520,10030,10030,10030,10030,0
20250116,173600,509453520,10030,10030,10030,10030,0
20250116,173500,509453520,10030,10030,10030,10030,0
20250116,173400,509453520,10030,10030,10030,10030,0
20250116,173300,509453520,10030,10030,10030,10030,0
20250116,173200,509453520,10030,10030,10030,10030,0
20250116,173100,509453520,10030,10030,10030,10030,0
20250116,173000,509453520,10030,10030,10030,10030,0
20250116,172900,509453520,10030,10030,10030,10030,0
20250116,172800,509453520,10030,10030,10030,10030,0
20250116,172700,509453520,10030,10030,10030,10030,0
20250116,172600,509453520,10030,10030,10030,10030,0
20250116,172500,509453520,10030,10030,10030,10030,0
20250116,172400,509453520,10030,10030,10030,10030,0
20250116,172300,509453520,10030,10030,10030,10030,0
20250116,172200,509453520,10030,10030,10030,10030,0
20250116,172100,509453520,10030,10030,10030,10030,0
20250116,172000,509453520,10030,10030,10030,10030,0
20250116,171900,509453520,10030,10030,10030,10030,0
20250116,171800,509453520,10030,10030,10030,10030,0
20250116,171700,509453520,10030,10030,10030,10030,0
20250116,171600,509453520,10030,10030,10030,10030,0
20250116,171500,509453520,10030,10030,10030,10030,0
20250116,171400,509453520,10030,10030,10030,10030,221
20250116,171300,509453520,10030,10030,10030,10030,0
20250116,171200,509453520,10030,10030,10030,10030,0
20250116,171100,509453520,10030,10030,10030,10030,0
20250116,171000,509453520,10030,10030,10030,10030,0
20250116,170900,509453520,10030,10030,10030,10030,0
20250116,170800,509453520,10030,10030,10030,10030,0
20250116,170700,509453520,10030,10030,10030,10030,0
20250116,170600,509453520,10030,10030,10030,10030,0
20250116,170500,509453520,10030,10030,10030,10030,0
20250116,170400,509453520,10030,10030,10030,10030,0
20250116,170300,509453520,10030,10030,10030,10030,0
20250116,170200,509453520,10030,10030,10030,10030,0
20250116,170100,509453520,10030,10030,10030,10030,0
20250116,170000,509453520,10030,10030,10030,10030,0
20250116,165900,509453520,10030,10030,10030,10030,0
20250116,165800,509453520,10030,10030,10030,10030,0
20250116,165700,509453520,10030,10030,10030,10030,0
20250116,165600,509453520,10030,10030,10030,10030,0
20250116,165500,509453520,10030,10030,10030,10030,0
20250116,165400,509453520,10030,10030,10030,10030,0
20250116,165300,509453520,10030,10030,10030,10030,0
20250116,165200,509453520,10030,10030,10030,10030,0
20250116,165100,509453520,10030,10030,10030,10030,0
20250116,165000,509453520,10030,10030,10030,10030,0
20250116,164900,509453520,10030,10030,10030,10030,0
20250116,164800,509453520,10030,10030,10030,10030,0
20250116,164700,509453520,10030,10030,10030,10030,0
20250116,164600,509453520,10030,10030,10030,10030,0
20250116,164500,509453520,10030,10030,10030,10030,0
20250116,164400,509453520,10030,10030,10030,10030,221
20250116,164300,509453520,10030,10030,10030,10030,0
20250116,164200,509453520,10030,10030,10030,10030,0
20250116,164100,509453520,10030,10030,10030,10030,0
20250116,164000,509453520,10030,10030,10030,10030,0
20250116,163900,509453520,10030,10030,10030,10030,0
20250116,163800,509453520,10030,10030,10030,10030,0
20250116,163700,509453520,10030,10030,10030,10030,0
20250116,163600,509453520,10030,10030,10030,10030,0
20250116,163500,509453520,10030,10030,10030,10030,0
20250116,163400,509453520,10030,10030,10030,10030,0
20250116,163300,509453520,10030,10030,10030,10030,0
20250116,163200,509453520,10030,10030,10030,10030,0
20250116,163100,509453520,10030,10030,10030,10030,0
20250116,163000,509453520,10030,10030,10030,10030,0
20250116,162900,509453520,10030,10030,10030,10030,0
20250116,162800,509453520,10030,10030,10030,10030,0
20250116,162700,509453520,10030,10030,10030,10030,0
20250116,162600,509453520,10030,10030,10030,10030,0
20250116,162500,509453520,10030,10030,10030,10030,0
20250116,162400,509453520,10030,10030,10030,10030,0
20250116,162300,509453520,10030,10030,10030,10030,0
20250116,162200,509453520,10030,10030,10030,10030,0
20250116,162100,509453520,10030,10030,10030,10030,0
20250116,162000,509453520,10030,10030,10030,10030,0
20250116,161900,509453520,10030,10030,10030,10030,0
20250116,161800,509453520,10030,10030,10030,10030,0
20250116,161700,509453520,10030,10030,10030,10030,0
20250116,161600,509453520,10030,10030,10030,10030,0
20250116,161500,509453520,10030,10030,10030,10030,0
20250116,161400,509453520,10030,10030,10030,10030,221
20250116,161300,509453520,10030,10030,10030,10030,0
20250116,161200,509453520,10030,10030,10030,10030,0
20250116,161100,509453520,10030,10030,10030,10030,0
20250116,161000,509453520,10030,10030,10030,10030,0
20250116,160900,509453520,10030,10030,10030,10030,0
20250116,160800,509453520,10030,10030,10030,10030,0
20250116,160700,509453520,10030,10030,10030,10030,0
20250116,160600,509453520,10030,10030,10030,10030,0
20250116,160500,509453520,10030,10030,10030,10030,0
20250116,160400,509453520,10030,10030,10030,10030,0
20250116,160300,509453520,10030,10030,10030,10030,0
20250116,160200,509453520,10030,10030,10030,10030,0
20250116,160100,509453520,10030,10030,10030,10030,0
20250116,160000,509453520,10030,10030,10030,10030,0
20250116,155900,509453520,10030,10030,10030,10030,0
20250116,155800,509453520,10030,10030,10030,10030,0
20250116,155700,509453520,10030,10030,10030,10030,0
20250116,155600,509453520,10030,10030,10030,10030,0
20250116,155500,509453520,10030,10030,10030,10030,0
20250116,155400,509453520,10030,10030,10030,10030,0
20250116,155300,509453520,10030,10030,10030,10030,0
20250116,155200,509453520,10030,10030,10030,10030,0
20250116,155100,509453520,10030,10030,10030,10030,0
20250116,155000,509453520,10030,10030,10030,10030,0
20250116,154900,509453520,10030,10030,10030,10030,0
20250116,154800,509453520,10030,10030,10030,10030,0
20250116,154700,509453520,10030,10030,10030,10030,0
20250116,154600,509453520,10030,10030,10030,10030,0
20250116,154500,509453520,10030,10030,10030,10030,0
20250116,154400,509453520,10030,10030,10030,10030,221
20250116,154300,509453520,10030,10030,10030,10030,0
20250116,154200,509453520,10030,10030,10030,10030,0
20250116,154100,509453520,10030,10030,10030,10030,0
20250116,154000,509453520,10030,10030,10030,10030,0
20250116,153900,509453520,10030,10030,10030,10030,0
20250116,153800,509453520,10030,10030,10030,10030,0
20250116,153700,509453520,10030,10030,10030,10030,0
20250116,153600,509453520,10030,10030,10030,10030,0
20250116,153500,509453520,10030,10030,10030,10030,0
20250116,153400,509453520,10030,10030,10030,10030,0
20250116,153300,509453520,10030,10030,10030,10030,0
20250116,153200,509453520,10030,10030,10030,10030,0
20250116,153100,509453520,10030,10030,10030,10030,0
20250116,153000,509453520,10030,10030,10030,10030,221
20250116,152900,507236890,10060,10060,10060,10060,0
20250116,152800,507236890,10060,10060,10060,10060,0
20250116,152700,507236890,10060,10060,10060,10060,0
20250116,152600,507236890,10060,10060,10060,10060,0
20250116,152500,507236890,10060,10060,10060,10060,0
20250116,152400,507236890,10060,10060,10060,10060,0
20250116,152300,507236890,10060,10060,10060,10060,0
20250116,152200,507236890,10060,10060,10060,10060,0
20250116,152100,507236890,10060,10060,10060,10060,0
20250116,152000,507236890,10060,10060,10060,10060,0
20250116,151900,507236890,10060,10030,10060,10030,67
20250116,151800,506564850,10060,10030,10060,10030,47
20250116,151700,506093410,10030,10030,10030,10030,97
20250116,151600,505120500,10040,10040,10040,10040,0
20250116,151500,505120500,10040,10040,10040,10040,27
20250116,151400,504849420,10040,10040,10040,10040,320
20250116,151300,501636620,10040,10050,10050,10040,83
20250116,151200,500803280,10050,10050,10050,10050,1
20250116,151100,500793230,10040,10040,10050,10040,729
20250116,151000,493473000,10050,10040,10050,10040,77
20250116,150900,492699910,10050,10050,10050,10050,0
20250116,150800,492699910,10050,10050,10050,10050,476
20250116,150700,487916110,10050,10050,10050,10050,0
20250116,150600,487916110,10050,10050,10050,10050,69
20250116,150500,487222660,10060,10050,10060,10050,35
20250116,150400,486870900,10050,10050,10050,10050,143
20250116,150300,485433750,10050,10050,10050,10050,67
20250116,150200,484760400,10050,10050,10050,10050,0
20250116,150100,484760400,10050,10050,10050,10050,54
20250116,150000,484217700,10050,10060,10060,10040,301
20250116,145900,481190990,10050,10050,10050,10050,295
20250116,145800,478226240,10050,10050,10050,10050,67
20250116,145700,477552890,10050,10060,10060,10050,179
20250116,145600,475752930,10060,10060,10060,10060,1
20250116,145500,475742870,10050,10050,10050,10050,0
20250116,145400,475742870,10050,10050,10050,10050,0
20250116,145300,475742870,10050,10050,10050,10050,178
20250116,145200,473953970,10050,10050,10050,10050,0
20250116,145100,473953970,10050,10050,10050,10050,238
20250116,145000,471562070,10060,10060,10060,10060,5
20250116,144900,471511770,10060,10060,10060,10060,0
20250116,144800,471511770,10060,10060,10060,10060,190
20250116,144700,469600370,10050,10050,10050,10050,57
20250116,144600,469027520,10060,10060,10060,10060,0
20250116,144500,469027520,10060,10060,10060,10060,10
20250116,144400,468926920,10070,10070,10070,10070,0
20250116,144300,468926920,10070,10070,10070,10070,0
20250116,144200,468926920,10070,10040,10070,10040,162
20250116,144100,467297410,10070,10070,10070,10070,0
20250116,144000,467297410,10070,10070,10070,10070,2
20250116,143900,467277270,10050,10050,10050,10050,0
20250116,143800,467277270,10050,10050,10050,10050,144
20250116,143700,465830070,10050,10050,10050,10050,54
20250116,143600,465287370,10060,10060,10060,10060,0
20250116,143500,465287370,10060,10060,10060,10060,32
20250116,143400,464965450,10060,10060,10060,10060,62
20250116,143300,464341730,10060,10060,10060,10060,67
20250116,143200,463667710,10070,10070,10070,10070,0
20250116,143100,463667710,10070,10070,10070,10070,0
20250116,143000,463667710,10070,10070,10070,10070,0
20250116,142900,463667710,10070,10070,10070,10070,2
20250116,142800,463647570,10050,10070,10070,10050,127
20250116,142700,462369780,10050,10050,10050,10050,0
20250116,142600,462369780,10050,10050,10050,10050,67
20250116,142500,461696430,10070,10070,10080,10070,929
20250116,142400,452341390,10070,10070,10070,10070,93
20250116,142300,451404880,10070,10070,10070,10070,0
20250116,142200,451404880,10070,10050,10070,10050,55
20250116,142100,450852090,10070,10070,10070,10070,650
20250116,142000,444306590,10060,10060,10060,10060,27
20250116,141900,444034970,10070,10070,10070,10070,0
20250116,141800,444034970,10070,10070,10070,10070,27
20250116,141700,443763080,10070,10070,10070,10070,0
20250116,141600,443763080,10070,10070,10070,10070,0
20250116,141500,443763080,10070,10070,10070,10070,1
20250116,141400,443753010,10050,10050,10050,10050,84
20250116,141300,442908810,10060,10060,10060,10060,0
20250116,141200,442908810,10060,10060,10060,10060,0
20250116,141100,442908810,10060,10060,10060,10060,998
20250116,141000,432868930,10070,10070,10070,10070,1
20250116,140900,432858860,10050,10060,10060,10050,77
20250116,140800,432085000,10060,10060,10060,10060,6
20250116,140700,432024640,10060,10060,10060,10060,0
20250116,140600,432024640,10060,10060,10060,10060,2
20250116,140500,432004520,10070,10070,10070,10070,0
20250116,140400,432004520,10070,10060,10070,10060,80
20250116,140300,431199420,10060,10060,10060,10060,0
20250116,140200,431199420,10060,10050,10060,10050,144
20250116,140100,429751720,10060,10060,10060,10060,0
20250116,140000,429751720,10060,10060,10060,10060,0
20250116,135900,429751720,10060,10060,10060,10060,50
20250116,135800,429248720,10070,10070,10070,10070,1
20250116,135700,429238650,10060,10060,10060,10060,0
20250116,135600,429238650,10060,10060,10060,10060,52
20250116,135500,428715530,10050,10050,10050,10050,66
20250116,135400,428052230,10050,10050,10050,10050,0
20250116,135300,428052230,10050,10050,10050,10050,0
20250116,135200,428052230,10050,10070,10070,10050,71
20250116,135100,427338360,10070,10050,10070,10050,1196
20250116,135000,415294780,10050,10050,10050,10050,0
20250116,134900,415294780,10050,10050,10050,10050,0
20250116,134800,415294780,10050,10050,10050,10050,0
20250116,134700,415294780,10050,10060,10060,10050,56
20250116,134600,414731970,10060,10060,10060,10060,0
20250116,134500,414731970,10060,10070,10070,10060,147
20250116,134400,413252480,10070,10070,10070,10070,670
20250116,134300,406505580,10060,10060,10060,10060,0
20250116,134200,406505580,10060,10060,10060,10060,0
20250116,134100,406505580,10060,10060,10060,10060,0
20250116,134000,406505580,10060,10060,10060,10060,0
20250116,133900,406505580,10060,10060,10060,10060,69
20250116,133800,405811440,10060,10060,10060,10060,0
20250116,133700,405811440,10060,10060,10060,10060,138
20250116,133600,404423160,10070,10070,10070,10070,0
20250116,133500,404423160,10070,10070,10070,10070,0
20250116,133400,404423160,10070,10070,10070,10070,441
20250116,133300,399982290,10070,10070,10070,10070,44
20250116,133200,399539210,10070,10070,10070,10070,10
20250116,133100,399438510,10070,10070,10070,10070,0
20250116,133000,399438510,10070,10070,10070,10070,56
20250116,132900,398874590,10080,10080,10080,10080,0
20250116,132800,398874590,10080,10080,10080,10080,0
20250116,132700,398874590,10080,10070,10080,10070,102
20250116,132600,397847350,10080,10080,10080,10080,0
20250116,132500,397847350,10080,10080,10080,10080,20
20250116,132400,397645750,10070,10070,10070,10070,120
20250116,132300,396437350,10080,10080,10080,10080,0
20250116,132200,396437350,10080,10080,10080,10080,0
20250116,132100,396437350,10080,10080,10080,10080,0
20250116,132000,396437350,10080,10080,10080,10080,83
20250116,131900,395600710,10070,10070,10070,10070,100
20250116,131800,394593710,10060,10060,10060,10060,0
20250116,131700,394593710,10060,10060,10060,10060,0
20250116,131600,394593710,10060,10060,10060,10060,0
20250116,131500,394593710,10060,10060,10060,10060,212
20250116,131400,392460990,10060,10060,10060,10060,0
20250116,131300,392460990,10060,10060,10060,10060,0
20250116,131200,392460990,10060,10060,10060,10060,960
20250116,131100,382803390,10060,10060,10060,10060,105
20250116,131000,381747090,10060,10070,10070,10060,177
20250116,130900,379966410,10070,10070,10070,10060,322
20250116,130800,376723960,10060,10060,10060,10060,0
20250116,130700,376723960,10060,10060,10060,10060,40
20250116,130600,376321560,10060,10060,10060,10060,24
20250116,130500,376080120,10060,10070,10070,10050,792
20250116,130400,368109300,10080,10070,10080,10070,156
20250116,130300,366538340,10070,10070,10070,10070,0
20250116,130200,366538340,10070,10070,10070,10070,500
20250116,130100,361503340,10060,10060,10060,10060,52
20250116,130000,360980220,10060,10060,10060,10060,30
20250116,125900,360678420,10070,10070,10070,10070,30
20250116,125800,360376320,10070,10070,10070,10070,0
20250116,125700,360376320,10070,10070,10070,10070,27
20250116,125600,360104430,10050,10060,10060,10050,700
20250116,125500,353069350,10060,10050,10060,10050,174
20250116,125400,351319040,10070,10070,10070,10070,0
20250116,125300,351319040,10070,10070,10070,10070,2
20250116,125200,351298900,10060,10060,10060,10060,4
20250116,125100,351258660,10070,10070,10070,10070,0
20250116,125000,351258660,10070,10070,10070,10060,24
20250116,124900,351017180,10070,10070,10070,10070,0
20250116,124800,351017180,10070,10070,10070,10070,0
20250116,124700,351017180,10070,10070,10070,10070,0
20250116,124600,351017180,10070,10070,10070,10070,54
20250116,124500,350473400,10080,10080,10080,10080,0
20250116,124400,350473400,10080,10080,10080,10080,0
20250116,124300,350473400,10080,10080,10080,10080,0
20250116,124200,350473400,10080,10080,10080,10080,0
20250116,124100,350473400,10080,10080,10080,10080,0
20250116,124000,350473400,10080,10080,10080,10080,0
20250116,123900,350473400,10080,10080,10080,10080,770
20250116,123800,342711800,10080,10080,10080,10080,42
20250116,123700,342288440,10070,10070,10070,10070,659
20250116,123600,335652310,10070,10070,10070,10070,27
20250116,123500,335380420,10070,10060,10070,10060,28
20250116,123400,335098720,10070,10070,10070,10070,0
20250116,123300,335098720,10070,10070,10070,10070,0
20250116,123200,335098720,10070,10070,10070,10070,209
20250116,123100,332994090,10070,10070,10070,10070,0
20250116,123000,332994090,10070,10070,10070,10070,0
20250116,122900,332994090,10070,10070,10070,10070,0
20250116,122800,332994090,10070,10070,10070,10070,0
20250116,122700,332994090,10070,10070,10070,10070,0
20250116,122600,332994090,10070,10070,10070,10070,2
20250116,122500,332973950,10060,10060,10060,10060,106
20250116,122400,331907590,10070,10070,10070,10070,0
20250116,122300,331907590,10070,10070,10070,10070,0
20250116,122200,331907590,10070,10060,10070,10060,8
20250116,122100,331827090,10060,10060,10060,10060,10
20250116,122000,331726490,10060,10060,10060,10060,10
20250116,121900,331625890,10070,10070,10070,10070,0
20250116,121800,331625890,10070,10070,10070,10070,0
20250116,121700,331625890,10070,10070,10070,10070,0
20250116,121600,331625890,10070,10070,10070,10070,0
20250116,121500,331625890,10070,10070,10070,10070,74
20250116,121400,330880710,10080,10070,10080,10070,6
20250116,121300,330820270,10040,10070,10070,10040,100
20250116,121200,329813540,10080,10080,10080,10080,10
20250116,121100,329712740,10080,10070,10080,10070,28
20250116,121000,329430760,10070,10050,10070,10050,1715
20250116,120900,312182090,10050,10050,10050,10050,0
20250116,120800,312182090,10050,10050,10050,10050,1
20250116,120700,312172040,10050,10050,10050,10050,0
20250116,120600,312172040,10050,10050,10050,10050,0
20250116,120500,312172040,10050,10050,10050,10050,1
20250116,120400,312161990,10050,10050,10050,10050,0
20250116,120300,312161990,10050,10050,10050,10050,0
20250116,120200,312161990,10050,10050,10050,10050,0
20250116,120100,312161990,10050,10050,10050,10050,0
20250116,120000,312161990,10050,10050,10050,10050,0
20250116,115900,312161990,10050,10050,10050,10050,0
20250116,115800,312161990,10050,10050,10050,10050,2
20250116,115700,312141890,10040,10040,10040,10040,0
20250116,115600,312141890,10040,10040,10040,10040,1004
20250116,115500,302061730,10040,10030,10040,10030,57
20250116,115400,301490000,10040,10040,10040,10040,0
20250116,115300,301490000,10040,10040,10040,10040,0
20250116,115200,301490000,10040,10030,10040,10030,83
20250116,115100,300657410,10030,10030,10030,10030,0
20250116,115000,300657410,10030,10030,10030,10030,27
20250116,114900,300386600,10040,10040,10040,10040,0
20250116,114800,300386600,10040,10040,10040,10040,0
20250116,114700,300386600,10040,10040,10040,10040,0
20250116,114600,300386600,10040,10040,10040,10040,0
20250116,114500,300386600,10040,10040,10040,10040,0
20250116,114400,300386600,10040,10040,10040,10040,0
20250116,114300,300386600,10040,10040,10040,10040,0
20250116,114200,300386600,10040,10040,10040,10040,0
20250116,114100,300386600,10040,10040,10040,10040,0
20250116,114000,300386600,10040,10040,10040,10040,27
20250116,113900,300115520,10040,10040,10040,10040,0
20250116,113800,300115520,10040,10040,10040,10040,0
20250116,113700,300115520,10040,10040,10040,10040,0
20250116,113600,300115520,10040,10020,10040,10020,302
20250116,113500,297089440,10020,10020,10020,10020,0
20250116,113400,297089440,10020,10020,10020,10020,0
20250116,113300,297089440,10020,10020,10020,10020,0
20250116,113200,297089440,10020,10020,10020,10020,17
20250116,113100,296919100,10020,10020,10020,10020,0
20250116,113000,296919100,10020,10020,10020,10020,0
20250116,112900,296919100,10020,10020,10020,10020,120
20250116,112800,295716700,10030,10030,10030,10030,0
20250116,112700,295716700,10030,10030,10030,10030,0
20250116,112600,295716700,10030,10030,10030,10030,0
20250116,112500,295716700,10030,10030,10030,10030,0
20250116,112400,295716700,10030,10030,10030,10030,0
20250116,112300,295716700,10030,10030,10030,10030,500
20250116,112200,290701700,10030,10030,10030,10030,60
20250116,112100,290099900,10040,10040,10040,10040,0
20250116,112000,290099900,10040,10040,10040,10040,5
20250116,111900,290049700,10040,10040,10040,10040,0
20250116,111800,290049700,10040,10040,10040,10040,0
20250116,111700,290049700,10040,10040,10040,10040,0
20250116,111600,290049700,10040,10040,10040,10040,0
20250116,111500,290049700,10040,10040,10040,10040,1
20250116,111400,290039660,10040,10040,10040,10040,0
20250116,111300,290039660,10040,10040,10040,10040,0
20250116,111200,290039660,10040,10040,10040,10040,1
20250116,111100,290029620,10030,10040,10040,10030,120
20250116,111000,288825180,10020,10020,10020,10020,0
20250116,110900,288825180,10020,10020,10020,10020,500
20250116,110800,283815180,10020,10020,10020,10020,0
20250116,110700,283815180,10020,10020,10020,10020,0
20250116,110600,283815180,10020,10020,10020,10020,0
20250116,110500,283815180,10020,10020,10020,10020,0
20250116,110400,283815180,10020,10020,10020,10020,0
20250116,110300,283815180,10020,10020,10020,10020,0
20250116,110200,283815180,10020,10020,10020,10020,0
20250116,110100,283815180,10020,10040,10040,10020,2
20250116,110000,283795120,10040,10040,10040,10040,1
20250116,105900,283785080,10020,10020,10020,10020,0
20250116,105800,283785080,10020,10020,10020,10020,0
20250116,105700,283785080,10020,10020,10020,10020,0
20250116,105600,283785080,10020,10020,10020,10020,0
20250116,105500,283785080,10020,10030,10030,10020,101
20250116,105400,282772730,10020,10020,10020,10020,0
20250116,105300,282772730,10020,10020,10020,10020,0
20250116,105200,282772730,10020,10020,10020,10020,550
20250116,105100,277261730,10040,10040,10040,10040,0
20250116,105000,277261730,10040,10040,10040,10040,0
20250116,104900,277261730,10040,10040,10040,10040,0
20250116,104800,277261730,10040,10040,10040,10040,18
20250116,104700,277081010,10050,10050,10050,10050,0
20250116,104600,277081010,10050,10050,10050,10050,10
20250116,104500,276980510,10040,10040,10050,10040,26
20250116,104400,276719460,10040,10040,10040,10040,424
20250116,104300,272462500,10030,10040,10040,10030,1334
20250116,104200,259079140,10040,10030,10040,10030,67
20250116,104100,258406490,10030,10030,10030,10030,2
20250116,104000,258386430,10040,10020,10040,10020,2
20250116,103900,258366370,10020,10020,10020,10020,0
20250116,103800,258366370,10020,10020,10020,10020,150
20250116,103700,256863370,10030,10010,10030,10010,1233
20250116,103600,244505290,10020,10020,10020,10020,0
20250116,103500,244505290,10020,10010,10020,10010,101
20250116,103400,243494270,10020,10020,10020,10020,0
20250116,103300,243494270,10020,10020,10020,10020,26
20250116,103200,243233750,10000,10000,10000,10000,0
20250116,103100,243233750,10000,10000,10000,10000,0
20250116,103000,243233750,10000,10000,10000,10000,0
20250116,102900,243233750,10000,10000,10000,10000,1000
20250116,102800,233233750,10020,10020,10020,10020,100
20250116,102700,232231750,10020,10020,10020,10020,0
20250116,102600,232231750,10020,10020,10020,10020,0
20250116,102500,232231750,10020,10010,10020,10010,603
20250116,102400,226195710,10010,10010,10010,10010,1
20250116,102300,226185700,10000,10000,10000,10000,0
20250116,102200,226185700,10000,10000,10000,10000,0
20250116,102100,226185700,10000,10000,10000,10000,74
20250116,102000,225445700,10000,10010,10010,10000,829
20250116,101900,217155600,10010,10010,10010,10010,0
20250116,101800,217155600,10010,10010,10010,10010,0
20250116,101700,217155600,10010,10010,10010,10010,0
20250116,101600,217155600,10010,10020,10020,10010,101
20250116,101500,216144580,10010,10010,10010,10010,205
20250116,101400,214092530,10000,10000,10000,10000,0
20250116,101300,214092530,10000,10000,10000,10000,0
20250116,101200,214092530,10000,10000,10000,10000,0
20250116,101100,214092530,10000,10000,10000,10000,130
20250116,101000,212792530,10000,10000,10000,10000,0
20250116,100900,212792530,10000,10000,10000,10000,0
20250116,100800,212792530,10000,10000,10000,10000,0
20250116,100700,212792530,10000,10000,10000,10000,0
20250116,100600,212792530,10000,9990,10000,9990,166
20250116,100500,211133370,9990,9990,9990,9990,32
20250116,100400,210813690,10000,10000,10000,10000,298
20250116,100300,207833690,10000,10000,10000,10000,200
20250116,100200,205833690,10010,10010,10010,10010,0
20250116,100100,205833690,10010,10010,10010,10010,47
20250116,100000,205363220,10010,10010,10010,10010,92
20250116,095900,204442300,10010,10010,10010,10010,0
20250116,095800,204442300,10010,10010,10010,10010,0
20250116,095700,204442300,10010,10010,10010,10010,140
20250116,095600,203040900,10010,10010,10010,10010,90
20250116,095500,202140000,10020,10020,10020,10020,0
20250116,095400,202140000,10020,10020,10020,10020,0
20250116,095300,202140000,10020,10020,10020,10020,0
20250116,095200,202140000,10020,10020,10020,10020,143
20250116,095100,200707140,10020,10020,10020,10020,1
20250116,095000,200697120,10010,10010,10010,10010,0
20250116,094900,200697120,10010,10010,10010,10010,0
20250116,094800,200697120,10010,10010,10010,10010,1
20250116,094700,200687110,10020,10020,10020,10020,77
20250116,094600,199915570,10020,10020,10020,10020,150
20250116,094500,198412570,10020,10020,10020,10020,99
20250116,094400,197420590,10020,10020,10030,10020,306
20250116,094300,194354430,10030,10030,10030,10030,26
20250116,094200,194093650,10030,10030,10040,10030,137
20250116,094100,192719500,10030,10030,10030,10030,200
20250116,094000,190713500,10040,10040,10040,10030,875
20250116,093900,181937040,10030,10020,10030,10020,483
20250116,093800,177093380,10010,10020,10020,10010,28
20250116,093700,176812880,10020,10020,10020,10020,0
20250116,093600,176812880,10020,10020,10020,10020,0
20250116,093500,176812880,10020,10020,10020,10020,26
20250116,093400,176552360,9990,9990,9990,9990,0
20250116,093300,176552360,9990,9990,9990,9990,0
20250116,093200,176552360,9990,9990,9990,9990,0
20250116,093100,176552360,9990,9990,9990,9990,3546
20250116,093000,141127820,9990,9990,9990,9990,0
20250116,092900,141127820,9990,9990,9990,9990,201
20250116,092800,139119830,9990,9990,9990,9990,0
20250116,092700,139119830,9990,9990,9990,9960,1212
20250116,092600,127036600,10010,10010,10010,10010,0
20250116,092500,127036600,10010,9980,10010,9980,269
20250116,092400,124351220,9980,9990,9990,9970,1048
20250116,092300,113892120,9990,9990,9990,9990,30
20250116,092200,113592420,10020,9990,10020,9970,365
20250116,092100,109950900,9990,9990,9990,9980,2071
20250116,092000,89281590,9980,9980,9980,9980,0
20250116,091900,89281590,9980,9980,9980,9980,0
20250116,091800,89281590,9980,9990,9990,9980,2602
20250116,091700,63313420,9990,9990,9990,9990,41
20250116,091600,62903830,9980,10010,10010,9980,2045
20250116,091500,42480010,10020,10020,10020,10020,454
20250116,091400,37930930,10030,10020,10030,10020,89
20250116,091300,37038850,10000,10020,10020,10000,5
20250116,091200,36988790,10000,10000,10000,10000,15
20250116,091100,36838790,10000,10000,10000,10000,0
20250116,091000,36838790,10000,10000,10000,10000,1700
20250116,090900,19838790,10030,10030,10030,10030,26
20250116,090800,19578010,10030,10010,10030,10010,1001
20250116,090700,9557980,10000,10000,10000,10000,11
20250116,090600,9447980,10000,10040,10040,10000,130
20250116,090500,8146010,10030,10020,10030,10020,253
20250116,090400,5609450,10000,10000,10000,10000,120
20250116,090300,4409450,10020,10020,10020,10020,1
20250116,090200,4399430,10000,10000,10000,9990,137
20250116,090100,3029960,10000,10000,10000,10000,116
20250116,090000,1869960,10000,10000,10000,10000,186