KissMeData/080470/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,195500,15226045,3575,3575,3575,3575,84
20250116,195400,15226045,3575,3575,3575,3575,0
20250116,195300,15226045,3575,3575,3575,3575,0
20250116,195200,15226045,3575,3575,3575,3575,0
20250116,195100,15226045,3575,3575,3575,3575,0
20250116,195000,15226045,3575,3575,3575,3575,0
20250116,194900,15226045,3575,3575,3575,3575,0
20250116,194800,15226045,3575,3575,3575,3575,0
20250116,194700,15226045,3575,3575,3575,3575,0
20250116,194600,15226045,3575,3575,3575,3575,0
20250116,194500,15226045,3575,3575,3575,3575,0
20250116,194400,15226045,3575,3575,3575,3575,0
20250116,194300,15226045,3575,3575,3575,3575,0
20250116,194200,15226045,3575,3575,3575,3575,0
20250116,194100,15226045,3575,3575,3575,3575,0
20250116,194000,15226045,3575,3575,3575,3575,0
20250116,193900,15226045,3575,3575,3575,3575,0
20250116,193800,15226045,3575,3575,3575,3575,0
20250116,193700,15226045,3575,3575,3575,3575,0
20250116,193600,15226045,3575,3575,3575,3575,0
20250116,193500,15226045,3575,3575,3575,3575,0
20250116,193400,15226045,3575,3575,3575,3575,0
20250116,193300,15226045,3575,3575,3575,3575,0
20250116,193200,15226045,3575,3575,3575,3575,0
20250116,193100,15226045,3575,3575,3575,3575,0
20250116,193000,15226045,3575,3575,3575,3575,0
20250116,192900,15226045,3575,3575,3575,3575,0
20250116,192800,15226045,3575,3575,3575,3575,0
20250116,192700,15226045,3575,3575,3575,3575,0
20250116,192600,15226045,3575,3575,3575,3575,0
20250116,192500,15226045,3575,3575,3575,3575,84
20250116,192400,15226045,3575,3575,3575,3575,0
20250116,192300,15226045,3575,3575,3575,3575,0
20250116,192200,15226045,3575,3575,3575,3575,0
20250116,192100,15226045,3575,3575,3575,3575,0
20250116,192000,15226045,3575,3575,3575,3575,0
20250116,191900,15226045,3575,3575,3575,3575,0
20250116,191800,15226045,3575,3575,3575,3575,0
20250116,191700,15226045,3575,3575,3575,3575,0
20250116,191600,15226045,3575,3575,3575,3575,0
20250116,191500,15226045,3575,3575,3575,3575,0
20250116,191400,15226045,3575,3575,3575,3575,0
20250116,191300,15226045,3575,3575,3575,3575,0
20250116,191200,15226045,3575,3575,3575,3575,0
20250116,191100,15226045,3575,3575,3575,3575,0
20250116,191000,15226045,3575,3575,3575,3575,0
20250116,190900,15226045,3575,3575,3575,3575,0
20250116,190800,15226045,3575,3575,3575,3575,0
20250116,190700,15226045,3575,3575,3575,3575,0
20250116,190600,15226045,3575,3575,3575,3575,0
20250116,190500,15226045,3575,3575,3575,3575,0
20250116,190400,15226045,3575,3575,3575,3575,0
20250116,190300,15226045,3575,3575,3575,3575,0
20250116,190200,15226045,3575,3575,3575,3575,0
20250116,190100,15226045,3575,3575,3575,3575,0
20250116,190000,15226045,3575,3575,3575,3575,0
20250116,185900,15226045,3575,3575,3575,3575,0
20250116,185800,15226045,3575,3575,3575,3575,0
20250116,185700,15226045,3575,3575,3575,3575,0
20250116,185600,15226045,3575,3575,3575,3575,0
20250116,185500,15226045,3575,3575,3575,3575,84
20250116,185400,15226045,3575,3575,3575,3575,0
20250116,185300,15226045,3575,3575,3575,3575,0
20250116,185200,15226045,3575,3575,3575,3575,0
20250116,185100,15226045,3575,3575,3575,3575,0
20250116,185000,15226045,3575,3575,3575,3575,0
20250116,184900,15226045,3575,3575,3575,3575,0
20250116,184800,15226045,3575,3575,3575,3575,0
20250116,184700,15226045,3575,3575,3575,3575,0
20250116,184600,15226045,3575,3575,3575,3575,0
20250116,184500,15226045,3575,3575,3575,3575,0
20250116,184400,15226045,3575,3575,3575,3575,0
20250116,184300,15226045,3575,3575,3575,3575,0
20250116,184200,15226045,3575,3575,3575,3575,0
20250116,184100,15226045,3575,3575,3575,3575,0
20250116,184000,15226045,3575,3575,3575,3575,0
20250116,183900,15226045,3575,3575,3575,3575,0
20250116,183800,15226045,3575,3575,3575,3575,0
20250116,183700,15226045,3575,3575,3575,3575,0
20250116,183600,15226045,3575,3575,3575,3575,0
20250116,183500,15226045,3575,3575,3575,3575,0
20250116,183400,15226045,3575,3575,3575,3575,0
20250116,183300,15226045,3575,3575,3575,3575,0
20250116,183200,15226045,3575,3575,3575,3575,0
20250116,183100,15226045,3575,3575,3575,3575,0
20250116,183000,15226045,3575,3575,3575,3575,0
20250116,182900,15226045,3575,3575,3575,3575,0
20250116,182800,15226045,3575,3575,3575,3575,0
20250116,182700,15226045,3575,3575,3575,3575,0
20250116,182600,15226045,3575,3575,3575,3575,0
20250116,182500,15226045,3575,3575,3575,3575,84
20250116,182400,15226045,3575,3575,3575,3575,0
20250116,182300,15226045,3575,3575,3575,3575,0
20250116,182200,15226045,3575,3575,3575,3575,0
20250116,182100,15226045,3575,3575,3575,3575,0
20250116,182000,15226045,3575,3575,3575,3575,0
20250116,181900,15226045,3575,3575,3575,3575,0
20250116,181800,15226045,3575,3575,3575,3575,0
20250116,181700,15226045,3575,3575,3575,3575,0
20250116,181600,15226045,3575,3575,3575,3575,0
20250116,181500,15226045,3575,3575,3575,3575,0
20250116,181400,15226045,3575,3575,3575,3575,0
20250116,181300,15226045,3575,3575,3575,3575,0
20250116,181200,15226045,3575,3575,3575,3575,0
20250116,181100,15226045,3575,3575,3575,3575,0
20250116,181000,15226045,3575,3575,3575,3575,0
20250116,180900,15226045,3575,3575,3575,3575,0
20250116,180800,15226045,3575,3575,3575,3575,0
20250116,180700,15226045,3575,3575,3575,3575,0
20250116,180600,15226045,3575,3575,3575,3575,0
20250116,180500,15226045,3575,3575,3575,3575,0
20250116,180400,15226045,3575,3575,3575,3575,0
20250116,180300,15226045,3575,3575,3575,3575,0
20250116,180200,15226045,3575,3575,3575,3575,0
20250116,180100,15226045,3575,3575,3575,3575,0
20250116,180000,15226045,3575,3575,3575,3575,0
20250116,175900,15226045,3575,3575,3575,3575,0
20250116,175800,15226045,3575,3575,3575,3575,0
20250116,175700,15226045,3575,3575,3575,3575,0
20250116,175600,15226045,3575,3575,3575,3575,0
20250116,175500,15226045,3575,3575,3575,3575,84
20250116,175400,15226045,3575,3575,3575,3575,0
20250116,175300,15226045,3575,3575,3575,3575,0
20250116,175200,15226045,3575,3575,3575,3575,0
20250116,175100,15226045,3575,3575,3575,3575,0
20250116,175000,15226045,3575,3575,3575,3575,0
20250116,174900,15226045,3575,3575,3575,3575,0
20250116,174800,15226045,3575,3575,3575,3575,0
20250116,174700,15226045,3575,3575,3575,3575,0
20250116,174600,15226045,3575,3575,3575,3575,0
20250116,174500,15226045,3575,3575,3575,3575,0
20250116,174400,15226045,3575,3575,3575,3575,0
20250116,174300,15226045,3575,3575,3575,3575,0
20250116,174200,15226045,3575,3575,3575,3575,0
20250116,174100,15226045,3575,3575,3575,3575,0
20250116,174000,15226045,3575,3575,3575,3575,0
20250116,173900,15226045,3575,3575,3575,3575,0
20250116,173800,15226045,3575,3575,3575,3575,0
20250116,173700,15226045,3575,3575,3575,3575,0
20250116,173600,15226045,3575,3575,3575,3575,0
20250116,173500,15226045,3575,3575,3575,3575,0
20250116,173400,15226045,3575,3575,3575,3575,0
20250116,173300,15226045,3575,3575,3575,3575,0
20250116,173200,15226045,3575,3575,3575,3575,0
20250116,173100,15226045,3575,3575,3575,3575,0
20250116,173000,15226045,3575,3575,3575,3575,0
20250116,172900,15226045,3575,3575,3575,3575,0
20250116,172800,15226045,3575,3575,3575,3575,0
20250116,172700,15226045,3575,3575,3575,3575,0
20250116,172600,15226045,3575,3575,3575,3575,0
20250116,172500,15226045,3575,3575,3575,3575,84
20250116,172400,15226045,3575,3575,3575,3575,0
20250116,172300,15226045,3575,3575,3575,3575,0
20250116,172200,15226045,3575,3575,3575,3575,0
20250116,172100,15226045,3575,3575,3575,3575,0
20250116,172000,15226045,3575,3575,3575,3575,0
20250116,171900,15226045,3575,3575,3575,3575,0
20250116,171800,15226045,3575,3575,3575,3575,0
20250116,171700,15226045,3575,3575,3575,3575,0
20250116,171600,15226045,3575,3575,3575,3575,0
20250116,171500,15226045,3575,3575,3575,3575,0
20250116,171400,15226045,3575,3575,3575,3575,0
20250116,171300,15226045,3575,3575,3575,3575,0
20250116,171200,15226045,3575,3575,3575,3575,0
20250116,171100,15226045,3575,3575,3575,3575,0
20250116,171000,15226045,3575,3575,3575,3575,0
20250116,170900,15226045,3575,3575,3575,3575,0
20250116,170800,15226045,3575,3575,3575,3575,0
20250116,170700,15226045,3575,3575,3575,3575,0
20250116,170600,15226045,3575,3575,3575,3575,0
20250116,170500,15226045,3575,3575,3575,3575,0
20250116,170400,15226045,3575,3575,3575,3575,0
20250116,170300,15226045,3575,3575,3575,3575,0
20250116,170200,15226045,3575,3575,3575,3575,0
20250116,170100,15226045,3575,3575,3575,3575,0
20250116,170000,15226045,3575,3575,3575,3575,0
20250116,165900,15226045,3575,3575,3575,3575,0
20250116,165800,15226045,3575,3575,3575,3575,0
20250116,165700,15226045,3575,3575,3575,3575,0
20250116,165600,15226045,3575,3575,3575,3575,0
20250116,165500,15226045,3575,3575,3575,3575,84
20250116,165400,15226045,3575,3575,3575,3575,0
20250116,165300,15226045,3575,3575,3575,3575,0
20250116,165200,15226045,3575,3575,3575,3575,0
20250116,165100,15226045,3575,3575,3575,3575,0
20250116,165000,15226045,3575,3575,3575,3575,0
20250116,164900,15226045,3575,3575,3575,3575,0
20250116,164800,15226045,3575,3575,3575,3575,0
20250116,164700,15226045,3575,3575,3575,3575,0
20250116,164600,15226045,3575,3575,3575,3575,0
20250116,164500,15226045,3575,3575,3575,3575,0
20250116,164400,15226045,3575,3575,3575,3575,0
20250116,164300,15226045,3575,3575,3575,3575,0
20250116,164200,15226045,3575,3575,3575,3575,0
20250116,164100,15226045,3575,3575,3575,3575,0
20250116,164000,15226045,3575,3575,3575,3575,0
20250116,163900,15226045,3575,3575,3575,3575,0
20250116,163800,15226045,3575,3575,3575,3575,0
20250116,163700,15226045,3575,3575,3575,3575,0
20250116,163600,15226045,3575,3575,3575,3575,0
20250116,163500,15226045,3575,3575,3575,3575,0
20250116,163400,15226045,3575,3575,3575,3575,0
20250116,163300,15226045,3575,3575,3575,3575,0
20250116,163200,15226045,3575,3575,3575,3575,0
20250116,163100,15226045,3575,3575,3575,3575,0
20250116,163000,15226045,3575,3575,3575,3575,0
20250116,162900,15226045,3575,3575,3575,3575,0
20250116,162800,15226045,3575,3575,3575,3575,0
20250116,162700,15226045,3575,3575,3575,3575,0
20250116,162600,15226045,3575,3575,3575,3575,0
20250116,162500,15226045,3575,3575,3575,3575,84
20250116,162400,15226045,3575,3575,3575,3575,0
20250116,162300,15226045,3575,3575,3575,3575,0
20250116,162200,15226045,3575,3575,3575,3575,0
20250116,162100,15226045,3575,3575,3575,3575,0
20250116,162000,15226045,3575,3575,3575,3575,0
20250116,161900,15226045,3575,3575,3575,3575,0
20250116,161800,15226045,3575,3575,3575,3575,0
20250116,161700,15226045,3575,3575,3575,3575,0
20250116,161600,15226045,3575,3575,3575,3575,0
20250116,161500,15226045,3575,3575,3575,3575,0
20250116,161400,15226045,3575,3575,3575,3575,0
20250116,161300,15226045,3575,3575,3575,3575,0
20250116,161200,15226045,3575,3575,3575,3575,0
20250116,161100,15226045,3575,3575,3575,3575,0
20250116,161000,15226045,3575,3575,3575,3575,0
20250116,160900,15226045,3575,3575,3575,3575,0
20250116,160800,15226045,3575,3575,3575,3575,0
20250116,160700,15226045,3575,3575,3575,3575,0
20250116,160600,15226045,3575,3575,3575,3575,0
20250116,160500,15226045,3575,3575,3575,3575,0
20250116,160400,15226045,3575,3575,3575,3575,0
20250116,160300,15226045,3575,3575,3575,3575,0
20250116,160200,15226045,3575,3575,3575,3575,0
20250116,160100,15226045,3575,3575,3575,3575,0
20250116,160000,15226045,3575,3575,3575,3575,0
20250116,155900,15226045,3575,3575,3575,3575,0
20250116,155800,15226045,3575,3575,3575,3575,0
20250116,155700,15226045,3575,3575,3575,3575,0
20250116,155600,15226045,3575,3575,3575,3575,0
20250116,155500,15226045,3575,3575,3575,3575,84
20250116,155400,15226045,3575,3575,3575,3575,0
20250116,155300,15226045,3575,3575,3575,3575,0
20250116,155200,15226045,3575,3575,3575,3575,0
20250116,155100,15226045,3575,3575,3575,3575,0
20250116,155000,15226045,3575,3575,3575,3575,0
20250116,154900,15226045,3575,3575,3575,3575,0
20250116,154800,15226045,3575,3575,3575,3575,0
20250116,154700,15226045,3575,3575,3575,3575,0
20250116,154600,15226045,3575,3575,3575,3575,0
20250116,154500,15226045,3575,3575,3575,3575,0
20250116,154400,15226045,3575,3575,3575,3575,0
20250116,154300,15226045,3575,3575,3575,3575,0
20250116,154200,15226045,3575,3575,3575,3575,0
20250116,154100,15226045,3575,3575,3575,3575,0
20250116,154000,15226045,3575,3575,3575,3575,0
20250116,153900,15226045,3575,3575,3575,3575,0
20250116,153800,15226045,3575,3575,3575,3575,0
20250116,153700,15226045,3575,3575,3575,3575,0
20250116,153600,15226045,3575,3575,3575,3575,0
20250116,153500,15226045,3575,3575,3575,3575,0
20250116,153400,15226045,3575,3575,3575,3575,0
20250116,153300,15226045,3575,3575,3575,3575,0
20250116,153200,15226045,3575,3575,3575,3575,0
20250116,153100,15226045,3575,3575,3575,3575,0
20250116,153000,15226045,3575,3575,3575,3575,84
20250116,152900,14925745,3575,3575,3575,3575,0
20250116,152800,14925745,3575,3575,3575,3575,0
20250116,152700,14925745,3575,3575,3575,3575,0
20250116,152600,14925745,3575,3575,3575,3575,0
20250116,152500,14925745,3575,3575,3575,3575,0
20250116,152400,14925745,3575,3575,3575,3575,0
20250116,152300,14925745,3575,3575,3575,3575,0
20250116,152200,14925745,3575,3575,3575,3575,0
20250116,152100,14925745,3575,3575,3575,3575,0
20250116,152000,14925745,3575,3575,3575,3575,0
20250116,151900,14925745,3575,3575,3575,3575,0
20250116,151800,14925745,3575,3575,3575,3575,0
20250116,151700,14925745,3575,3575,3575,3575,0
20250116,151600,14925745,3575,3575,3575,3575,12
20250116,151500,14882845,3575,3575,3575,3575,0
20250116,151400,14882845,3575,3575,3575,3575,0
20250116,151300,14882845,3575,3575,3575,3575,10
20250116,151200,14847095,3580,3580,3580,3580,0
20250116,151100,14847095,3580,3580,3580,3580,0
20250116,151000,14847095,3580,3580,3580,3580,0
20250116,150900,14847095,3580,3580,3580,3580,0
20250116,150800,14847095,3580,3580,3580,3580,37
20250116,150700,14714635,3580,3580,3580,3580,0
20250116,150600,14714635,3580,3580,3580,3580,0
20250116,150500,14714635,3580,3580,3580,3580,0
20250116,150400,14714635,3580,3580,3580,3580,4
20250116,150300,14700315,3575,3575,3575,3575,0
20250116,150200,14700315,3575,3575,3575,3575,0
20250116,150100,14700315,3575,3575,3575,3575,0
20250116,150000,14700315,3575,3575,3575,3575,0
20250116,145900,14700315,3575,3575,3575,3575,0
20250116,145800,14700315,3575,3575,3575,3575,128
20250116,145700,14242715,3575,3575,3575,3575,0
20250116,145600,14242715,3575,3575,3575,3575,5
20250116,145500,14224840,3575,3575,3575,3575,0
20250116,145400,14224840,3575,3575,3575,3575,0
20250116,145300,14224840,3575,3575,3575,3575,0
20250116,145200,14224840,3575,3575,3575,3575,0
20250116,145100,14224840,3575,3575,3575,3575,0
20250116,145000,14224840,3575,3575,3575,3575,0
20250116,144900,14224840,3575,3575,3575,3575,0
20250116,144800,14224840,3575,3575,3575,3575,150
20250116,144700,13688590,3575,3575,3575,3575,0
20250116,144600,13688590,3575,3575,3575,3575,0
20250116,144500,13688590,3575,3575,3575,3575,0
20250116,144400,13688590,3575,3575,3575,3575,0
20250116,144300,13688590,3575,3575,3575,3575,0
20250116,144200,13688590,3575,3575,3575,3575,0
20250116,144100,13688590,3575,3575,3575,3575,0
20250116,144000,13688590,3575,3575,3575,3575,50
20250116,143900,13509840,3575,3575,3575,3575,0
20250116,143800,13509840,3575,3575,3575,3575,0
20250116,143700,13509840,3575,3575,3575,3575,0
20250116,143600,13509840,3575,3575,3575,3575,8
20250116,143500,13481240,3575,3575,3575,3575,0
20250116,143400,13481240,3575,3575,3575,3575,0
20250116,143300,13481240,3575,3575,3575,3575,0
20250116,143200,13481240,3575,3575,3575,3575,0
20250116,143100,13481240,3575,3575,3575,3575,8
20250116,143000,13452640,3575,3575,3575,3575,16
20250116,142900,13395440,3570,3570,3570,3570,0
20250116,142800,13395440,3570,3570,3570,3570,0
20250116,142700,13395440,3570,3570,3570,3570,0
20250116,142600,13395440,3570,3570,3570,3570,0
20250116,142500,13395440,3570,3570,3570,3570,0
20250116,142400,13395440,3570,3570,3570,3570,0
20250116,142300,13395440,3570,3570,3570,3570,0
20250116,142200,13395440,3570,3570,3570,3570,28
20250116,142100,13295480,3575,3575,3575,3575,0
20250116,142000,13295480,3575,3575,3575,3575,0
20250116,141900,13295480,3575,3575,3575,3575,8
20250116,141800,13266880,3575,3575,3575,3575,0
20250116,141700,13266880,3575,3575,3575,3575,0
20250116,141600,13266880,3575,3575,3575,3575,0
20250116,141500,13266880,3575,3575,3575,3575,0
20250116,141400,13266880,3575,3575,3575,3575,0
20250116,141300,13266880,3575,3575,3575,3575,14
20250116,141200,13216830,3575,3575,3575,3575,0
20250116,141100,13216830,3575,3575,3575,3575,0
20250116,141000,13216830,3575,3575,3575,3575,0
20250116,140900,13216830,3575,3575,3575,3575,0
20250116,140800,13216830,3575,3575,3575,3575,8
20250116,140700,13188230,3575,3575,3575,3575,0
20250116,140600,13188230,3575,3575,3575,3575,0
20250116,140500,13188230,3575,3575,3575,3575,0
20250116,140400,13188230,3575,3575,3575,3575,8
20250116,140300,13159630,3575,3575,3575,3575,0
20250116,140200,13159630,3575,3575,3575,3575,0
20250116,140100,13159630,3575,3575,3575,3575,0
20250116,140000,13159630,3575,3575,3575,3575,0
20250116,135900,13159630,3575,3575,3575,3575,0
20250116,135800,13159630,3575,3575,3575,3575,0
20250116,135700,13159630,3575,3575,3575,3575,0
20250116,135600,13159630,3575,3575,3575,3575,8
20250116,135500,13131030,3575,3575,3575,3575,0
20250116,135400,13131030,3575,3575,3575,3575,0
20250116,135300,13131030,3575,3575,3575,3575,0
20250116,135200,13131030,3575,3575,3575,3575,0
20250116,135100,13131030,3575,3575,3575,3575,8
20250116,135000,13102430,3575,3575,3575,3575,0
20250116,134900,13102430,3575,3575,3575,3575,0
20250116,134800,13102430,3575,3575,3575,3575,8
20250116,134700,13073830,3575,3575,3575,3575,0
20250116,134600,13073830,3575,3575,3575,3575,1
20250116,134500,13070255,3575,3575,3575,3575,51
20250116,134400,12887930,3575,3575,3575,3575,0
20250116,134300,12887930,3575,3575,3575,3575,8
20250116,134200,12859330,3575,3575,3575,3575,0
20250116,134100,12859330,3575,3575,3575,3575,0
20250116,134000,12859330,3575,3575,3575,3575,0
20250116,133900,12859330,3575,3575,3575,3575,0
20250116,133800,12859330,3575,3575,3575,3575,0
20250116,133700,12859330,3575,3575,3575,3575,0
20250116,133600,12859330,3575,3575,3575,3575,369
20250116,133500,11540155,3580,3580,3580,3580,8
20250116,133400,11511515,3580,3580,3580,3580,16
20250116,133300,11454235,3580,3580,3580,3580,0
20250116,133200,11454235,3580,3580,3580,3580,0
20250116,133100,11454235,3580,3580,3580,3580,0
20250116,133000,11454235,3580,3580,3580,3580,0
20250116,132900,11454235,3580,3580,3580,3580,0
20250116,132800,11454235,3580,3580,3580,3580,0
20250116,132700,11454235,3580,3580,3580,3580,0
20250116,132600,11454235,3580,3580,3580,3580,0
20250116,132500,11454235,3580,3580,3580,3580,0
20250116,132400,11454235,3580,3580,3580,3580,0
20250116,132300,11454235,3580,3580,3580,3580,10
20250116,132200,11418435,3580,3580,3580,3580,0
20250116,132100,11418435,3580,3580,3580,3580,398
20250116,132000,9993595,3580,3580,3580,3580,0
20250116,131900,9993595,3580,3580,3580,3580,8
20250116,131800,9964955,3580,3580,3580,3580,0
20250116,131700,9964955,3580,3580,3580,3580,0
20250116,131600,9964955,3580,3580,3580,3580,0
20250116,131500,9964955,3580,3580,3580,3580,0
20250116,131400,9964955,3580,3580,3580,3580,0
20250116,131300,9964955,3580,3580,3580,3580,0
20250116,131200,9964955,3580,3580,3580,3580,0
20250116,131100,9964955,3580,3580,3580,3580,8
20250116,131000,9936315,3580,3580,3580,3580,0
20250116,130900,9936315,3580,3580,3580,3580,0
20250116,130800,9936315,3580,3580,3580,3580,0
20250116,130700,9936315,3580,3580,3580,3580,5
20250116,130600,9918415,3580,3580,3580,3580,13
20250116,130500,9871875,3580,3580,3580,3580,0
20250116,130400,9871875,3580,3580,3580,3580,0
20250116,130300,9871875,3580,3580,3580,3580,0
20250116,130200,9871875,3580,3580,3580,3580,0
20250116,130100,9871875,3580,3580,3580,3580,24
20250116,130000,9785955,3580,3580,3580,3580,0
20250116,125900,9785955,3580,3580,3580,3580,0
20250116,125800,9785955,3580,3580,3580,3580,0
20250116,125700,9785955,3580,3580,3580,3580,0
20250116,125600,9785955,3580,3580,3580,3580,0
20250116,125500,9785955,3580,3580,3580,3580,0
20250116,125400,9785955,3580,3580,3580,3580,0
20250116,125300,9785955,3580,3580,3580,3580,0
20250116,125200,9785955,3580,3580,3580,3580,0
20250116,125100,9785955,3580,3580,3580,3580,0
20250116,125000,9785955,3580,3580,3580,3580,0
20250116,124900,9785955,3580,3580,3580,3580,0
20250116,124800,9785955,3580,3580,3580,3580,0
20250116,124700,9785955,3580,3580,3580,3580,8
20250116,124600,9757315,3580,3580,3580,3580,0
20250116,124500,9757315,3580,3580,3580,3580,0
20250116,124400,9757315,3580,3580,3580,3580,0
20250116,124300,9757315,3580,3580,3580,3580,0
20250116,124200,9757315,3580,3580,3580,3580,0
20250116,124100,9757315,3580,3580,3580,3580,8
20250116,124000,9728675,3580,3580,3580,3580,0
20250116,123900,9728675,3580,3580,3580,3580,0
20250116,123800,9728675,3580,3580,3580,3580,0
20250116,123700,9728675,3580,3580,3580,3580,0
20250116,123600,9728675,3580,3580,3580,3580,8
20250116,123500,9700035,3580,3580,3580,3580,0
20250116,123400,9700035,3580,3580,3580,3580,0
20250116,123300,9700035,3580,3580,3580,3580,0
20250116,123200,9700035,3580,3580,3580,3580,279
20250116,123100,8701215,3580,3580,3580,3580,8
20250116,123000,8672575,3580,3580,3580,3580,0
20250116,122900,8672575,3580,3580,3580,3580,0
20250116,122800,8672575,3580,3580,3580,3580,0
20250116,122700,8672575,3580,3580,3580,3580,0
20250116,122600,8672575,3580,3580,3580,3580,8
20250116,122500,8643935,3580,3580,3580,3580,0
20250116,122400,8643935,3580,3580,3580,3580,24
20250116,122300,8558015,3580,3580,3580,3580,0
20250116,122200,8558015,3580,3580,3580,3580,0
20250116,122100,8558015,3580,3580,3580,3580,0
20250116,122000,8558015,3580,3580,3580,3580,0
20250116,121900,8558015,3580,3580,3580,3580,0
20250116,121800,8558015,3580,3580,3580,3580,0
20250116,121700,8558015,3580,3580,3580,3580,0
20250116,121600,8558015,3580,3580,3580,3580,0
20250116,121500,8558015,3580,3580,3580,3580,0
20250116,121400,8558015,3580,3580,3580,3580,0
20250116,121300,8558015,3580,3580,3580,3580,0
20250116,121200,8558015,3580,3580,3580,3580,0
20250116,121100,8558015,3580,3580,3580,3580,0
20250116,121000,8558015,3580,3580,3580,3580,0
20250116,120900,8558015,3580,3580,3580,3580,3
20250116,120800,8547275,3580,3580,3580,3580,0
20250116,120700,8547275,3580,3580,3580,3580,0
20250116,120600,8547275,3580,3580,3580,3580,8
20250116,120500,8518635,3580,3580,3580,3580,0
20250116,120400,8518635,3580,3580,3580,3580,11
20250116,120300,8479255,3580,3580,3580,3580,0
20250116,120200,8479255,3580,3580,3580,3580,0
20250116,120100,8479255,3580,3580,3580,3580,0
20250116,120000,8479255,3580,3580,3580,3580,0
20250116,115900,8479255,3580,3580,3580,3580,0
20250116,115800,8479255,3580,3580,3580,3580,0
20250116,115700,8479255,3580,3580,3580,3580,0
20250116,115600,8479255,3580,3580,3580,3580,8
20250116,115500,8450615,3580,3580,3580,3580,0
20250116,115400,8450615,3580,3580,3580,3580,0
20250116,115300,8450615,3580,3580,3580,3580,0
20250116,115200,8450615,3580,3580,3580,3580,0
20250116,115100,8450615,3580,3580,3580,3580,8
20250116,115000,8421975,3580,3580,3580,3580,0
20250116,114900,8421975,3580,3580,3580,3580,0
20250116,114800,8421975,3580,3580,3580,3580,0
20250116,114700,8421975,3580,3580,3580,3580,16
20250116,114600,8364695,3580,3580,3580,3580,0
20250116,114500,8364695,3580,3580,3580,3580,0
20250116,114400,8364695,3580,3580,3580,3580,0
20250116,114300,8364695,3580,3580,3580,3580,0
20250116,114200,8364695,3580,3580,3580,3580,0
20250116,114100,8364695,3580,3580,3580,3580,0
20250116,114000,8364695,3580,3580,3580,3580,0
20250116,113900,8364695,3580,3580,3580,3580,0
20250116,113800,8364695,3580,3580,3580,3580,8
20250116,113700,8336055,3575,3575,3575,3575,5
20250116,113600,8318180,3580,3580,3580,3580,0
20250116,113500,8318180,3580,3580,3580,3580,0
20250116,113400,8318180,3580,3580,3580,3580,0
20250116,113300,8318180,3580,3580,3580,3580,0
20250116,113200,8318180,3580,3580,3580,3580,8
20250116,113100,8289540,3580,3580,3580,3580,0
20250116,113000,8289540,3580,3580,3580,3580,0
20250116,112900,8289540,3580,3580,3580,3580,0
20250116,112800,8289540,3580,3580,3580,3580,0
20250116,112700,8289540,3580,3580,3580,3580,0
20250116,112600,8289540,3580,3580,3580,3580,8
20250116,112500,8260900,3580,3580,3580,3580,0
20250116,112400,8260900,3580,3580,3580,3580,0
20250116,112300,8260900,3580,3580,3580,3580,0
20250116,112200,8260900,3580,3580,3580,3580,0
20250116,112100,8260900,3580,3580,3580,3580,8
20250116,112000,8232260,3580,3580,3580,3580,0
20250116,111900,8232260,3580,3580,3580,3580,0
20250116,111800,8232260,3580,3580,3580,3580,8
20250116,111700,8203620,3575,3575,3575,3575,18
20250116,111600,8139270,3580,3580,3580,3580,0
20250116,111500,8139270,3580,3580,3580,3580,0
20250116,111400,8139270,3580,3580,3580,3580,0
20250116,111300,8139270,3580,3580,3580,3580,0
20250116,111200,8139270,3580,3580,3580,3580,0
20250116,111100,8139270,3580,3580,3580,3580,8
20250116,111000,8110630,3580,3580,3580,3580,0
20250116,110900,8110630,3580,3580,3580,3580,0
20250116,110800,8110630,3580,3580,3580,3580,24
20250116,110700,8024710,3580,3580,3580,3580,0
20250116,110600,8024710,3580,3580,3580,3580,0
20250116,110500,8024710,3580,3580,3580,3580,0
20250116,110400,8024710,3580,3580,3580,3580,0
20250116,110300,8024710,3580,3580,3580,3580,0
20250116,110200,8024710,3580,3580,3580,3580,100
20250116,110100,7666710,3580,3580,3580,3580,0
20250116,110000,7666710,3580,3580,3580,3580,10
20250116,105900,7630910,3580,3580,3580,3580,0
20250116,105800,7630910,3580,3580,3580,3580,0
20250116,105700,7630910,3580,3580,3580,3580,0
20250116,105600,7630910,3580,3580,3580,3580,0
20250116,105500,7630910,3580,3580,3580,3580,2
20250116,105400,7623750,3580,3580,3580,3580,0
20250116,105300,7623750,3580,3580,3580,3580,0
20250116,105200,7623750,3580,3580,3580,3580,0
20250116,105100,7623750,3580,3580,3580,3580,8
20250116,105000,7595110,3580,3580,3580,3580,0
20250116,104900,7595110,3580,3580,3580,3580,0
20250116,104800,7595110,3580,3580,3580,3580,0
20250116,104700,7595110,3580,3580,3580,3580,8
20250116,104600,7566470,3580,3580,3580,3580,0
20250116,104500,7566470,3580,3580,3580,3580,0
20250116,104400,7566470,3580,3580,3580,3580,0
20250116,104300,7566470,3580,3580,3580,3580,0
20250116,104200,7566470,3580,3580,3580,3580,0
20250116,104100,7566470,3580,3580,3580,3580,8
20250116,104000,7537830,3580,3585,3585,3580,44
20250116,103900,7380230,3585,3585,3585,3585,0
20250116,103800,7380230,3585,3585,3585,3585,0
20250116,103700,7380230,3585,3585,3585,3585,0
20250116,103600,7380230,3585,3585,3585,3585,0
20250116,103500,7380230,3585,3585,3585,3585,0
20250116,103400,7380230,3585,3585,3585,3585,0
20250116,103300,7380230,3585,3585,3585,3585,0
20250116,103200,7380230,3585,3585,3585,3585,0
20250116,103100,7380230,3585,3585,3585,3585,0
20250116,103000,7380230,3585,3585,3585,3585,0
20250116,102900,7380230,3585,3585,3585,3585,0
20250116,102800,7380230,3585,3585,3585,3585,0
20250116,102700,7380230,3585,3585,3585,3585,0
20250116,102600,7380230,3585,3585,3585,3585,8
20250116,102500,7351550,3585,3585,3585,3585,0
20250116,102400,7351550,3585,3585,3585,3585,0
20250116,102300,7351550,3585,3585,3585,3585,0
20250116,102200,7351550,3585,3585,3585,3585,8
20250116,102100,7322870,3585,3585,3585,3585,0
20250116,102000,7322870,3585,3585,3585,3585,0
20250116,101900,7322870,3585,3585,3585,3585,0
20250116,101800,7322870,3585,3585,3585,3585,0
20250116,101700,7322870,3585,3585,3585,3585,0
20250116,101600,7322870,3585,3585,3585,3585,8
20250116,101500,7294190,3575,3575,3575,3575,0
20250116,101400,7294190,3575,3575,3575,3575,0
20250116,101300,7294190,3575,3575,3575,3575,0
20250116,101200,7294190,3575,3575,3575,3575,0
20250116,101100,7294190,3575,3575,3575,3575,0
20250116,101000,7294190,3575,3575,3575,3575,0
20250116,100900,7294190,3575,3575,3575,3575,0
20250116,100800,7294190,3575,3575,3575,3575,0
20250116,100700,7294190,3575,3575,3575,3575,10
20250116,100600,7258440,3570,3580,3580,3570,1061
20250116,100500,3465535,3585,3585,3585,3585,0
20250116,100400,3465535,3585,3585,3585,3585,7
20250116,100300,3440440,3585,3585,3585,3585,0
20250116,100200,3440440,3585,3585,3585,3585,0
20250116,100100,3440440,3585,3585,3585,3585,8
20250116,100000,3411760,3585,3585,3585,3585,0
20250116,095900,3411760,3585,3585,3585,3585,0
20250116,095800,3411760,3585,3585,3585,3585,16
20250116,095700,3354400,3585,3585,3585,3585,0
20250116,095600,3354400,3585,3585,3585,3585,0
20250116,095500,3354400,3585,3585,3585,3585,0
20250116,095400,3354400,3585,3585,3585,3585,0
20250116,095300,3354400,3585,3585,3585,3585,0
20250116,095200,3354400,3585,3585,3585,3585,0
20250116,095100,3354400,3585,3585,3585,3585,0
20250116,095000,3354400,3585,3585,3585,3585,0
20250116,094900,3354400,3585,3585,3585,3585,543
20250116,094800,1407745,3585,3585,3585,3585,0
20250116,094700,1407745,3585,3585,3585,3585,0
20250116,094600,1407745,3585,3585,3585,3585,8
20250116,094500,1379065,3585,3585,3585,3585,0
20250116,094400,1379065,3585,3585,3585,3585,0
20250116,094300,1379065,3585,3585,3585,3585,0
20250116,094200,1379065,3585,3585,3585,3585,0
20250116,094100,1379065,3585,3585,3585,3585,8
20250116,094000,1350385,3580,3580,3580,3580,120
20250116,093900,920785,3580,3580,3580,3580,0
20250116,093800,920785,3580,3580,3580,3580,75
20250116,093700,652285,3585,3585,3585,3585,0
20250116,093600,652285,3585,3585,3585,3585,8
20250116,093500,623605,3580,3580,3580,3580,10
20250116,093400,587805,3585,3585,3585,3585,0
20250116,093300,587805,3585,3585,3585,3585,108
20250116,093200,200625,3575,3575,3575,3575,0
20250116,093100,200625,3575,3575,3575,3575,0
20250116,093000,200625,3575,3575,3575,3575,0
20250116,092900,200625,3575,3575,3575,3575,0
20250116,092800,200625,3575,3575,3575,3575,0
20250116,092700,200625,3575,3570,3575,3570,13
20250116,092600,154155,3585,3585,3585,3585,0
20250116,092500,154155,3585,3585,3585,3585,0
20250116,092400,154155,3585,3585,3585,3585,0
20250116,092300,154155,3585,3585,3585,3585,0
20250116,092200,154155,3585,3585,3585,3585,0
20250116,092100,154155,3585,3585,3585,3585,0
20250116,092000,154155,3585,3585,3585,3585,0
20250116,091900,154155,3585,3585,3585,3585,0
20250116,091800,154155,3585,3585,3585,3585,0
20250116,091700,154155,3585,3585,3585,3585,0
20250116,091600,154155,3585,3585,3585,3585,0
20250116,091500,154155,3585,3585,3585,3585,0
20250116,091400,154155,3585,3585,3585,3585,0
20250116,091300,154155,3585,3585,3585,3585,0
20250116,091200,154155,3585,3585,3585,3585,0
20250116,091100,154155,3585,3585,3585,3585,0
20250116,091000,154155,3585,3585,3585,3585,0
20250116,090900,154155,3585,3585,3585,3585,0
20250116,090800,154155,3585,3585,3585,3585,0
20250116,090700,154155,3585,3585,3585,3585,0
20250116,090600,154155,3585,3585,3585,3585,0
20250116,090500,154155,3585,3585,3585,3585,0
20250116,090400,154155,3585,3585,3585,3585,0
20250116,090300,154155,3585,3585,3585,3585,0
20250116,090200,154155,3585,3585,3585,3585,0
20250116,090100,154155,3585,3585,3585,3585,5
20250116,090000,136230,3585,3585,3585,3585,38