KissMeData/246720/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,205400,11706120,4485,4485,4485,4485,284
20250116,205300,11706120,4485,4485,4485,4485,0
20250116,205200,11706120,4485,4485,4485,4485,0
20250116,205100,11706120,4485,4485,4485,4485,0
20250116,205000,11706120,4485,4485,4485,4485,0
20250116,204900,11706120,4485,4485,4485,4485,0
20250116,204800,11706120,4485,4485,4485,4485,0
20250116,204700,11706120,4485,4485,4485,4485,0
20250116,204600,11706120,4485,4485,4485,4485,0
20250116,204500,11706120,4485,4485,4485,4485,0
20250116,204400,11706120,4485,4485,4485,4485,0
20250116,204300,11706120,4485,4485,4485,4485,0
20250116,204200,11706120,4485,4485,4485,4485,0
20250116,204100,11706120,4485,4485,4485,4485,0
20250116,204000,11706120,4485,4485,4485,4485,0
20250116,203900,11706120,4485,4485,4485,4485,0
20250116,203800,11706120,4485,4485,4485,4485,0
20250116,203700,11706120,4485,4485,4485,4485,0
20250116,203600,11706120,4485,4485,4485,4485,0
20250116,203500,11706120,4485,4485,4485,4485,0
20250116,203400,11706120,4485,4485,4485,4485,0
20250116,203300,11706120,4485,4485,4485,4485,0
20250116,203200,11706120,4485,4485,4485,4485,0
20250116,203100,11706120,4485,4485,4485,4485,0
20250116,203000,11706120,4485,4485,4485,4485,0
20250116,202900,11706120,4485,4485,4485,4485,0
20250116,202800,11706120,4485,4485,4485,4485,0
20250116,202700,11706120,4485,4485,4485,4485,0
20250116,202600,11706120,4485,4485,4485,4485,0
20250116,202500,11706120,4485,4485,4485,4485,0
20250116,202400,11706120,4485,4485,4485,4485,284
20250116,202300,11706120,4485,4485,4485,4485,0
20250116,202200,11706120,4485,4485,4485,4485,0
20250116,202100,11706120,4485,4485,4485,4485,0
20250116,202000,11706120,4485,4485,4485,4485,0
20250116,201900,11706120,4485,4485,4485,4485,0
20250116,201800,11706120,4485,4485,4485,4485,0
20250116,201700,11706120,4485,4485,4485,4485,0
20250116,201600,11706120,4485,4485,4485,4485,0
20250116,201500,11706120,4485,4485,4485,4485,0
20250116,201400,11706120,4485,4485,4485,4485,0
20250116,201300,11706120,4485,4485,4485,4485,0
20250116,201200,11706120,4485,4485,4485,4485,0
20250116,201100,11706120,4485,4485,4485,4485,0
20250116,201000,11706120,4485,4485,4485,4485,0
20250116,200900,11706120,4485,4485,4485,4485,0
20250116,200800,11706120,4485,4485,4485,4485,0
20250116,200700,11706120,4485,4485,4485,4485,0
20250116,200600,11706120,4485,4485,4485,4485,0
20250116,200500,11706120,4485,4485,4485,4485,0
20250116,200400,11706120,4485,4485,4485,4485,0
20250116,200300,11706120,4485,4485,4485,4485,0
20250116,200200,11706120,4485,4485,4485,4485,0
20250116,200100,11706120,4485,4485,4485,4485,0
20250116,200000,11706120,4485,4485,4485,4485,0
20250116,195900,11706120,4485,4485,4485,4485,0
20250116,195800,11706120,4485,4485,4485,4485,0
20250116,195700,11706120,4485,4485,4485,4485,0
20250116,195600,11706120,4485,4485,4485,4485,0
20250116,195500,11706120,4485,4485,4485,4485,0
20250116,195400,11706120,4485,4485,4485,4485,284
20250116,195300,11706120,4485,4485,4485,4485,0
20250116,195200,11706120,4485,4485,4485,4485,0
20250116,195100,11706120,4485,4485,4485,4485,0
20250116,195000,11706120,4485,4485,4485,4485,0
20250116,194900,11706120,4485,4485,4485,4485,0
20250116,194800,11706120,4485,4485,4485,4485,0
20250116,194700,11706120,4485,4485,4485,4485,0
20250116,194600,11706120,4485,4485,4485,4485,0
20250116,194500,11706120,4485,4485,4485,4485,0
20250116,194400,11706120,4485,4485,4485,4485,0
20250116,194300,11706120,4485,4485,4485,4485,0
20250116,194200,11706120,4485,4485,4485,4485,0
20250116,194100,11706120,4485,4485,4485,4485,0
20250116,194000,11706120,4485,4485,4485,4485,0
20250116,193900,11706120,4485,4485,4485,4485,0
20250116,193800,11706120,4485,4485,4485,4485,0
20250116,193700,11706120,4485,4485,4485,4485,0
20250116,193600,11706120,4485,4485,4485,4485,0
20250116,193500,11706120,4485,4485,4485,4485,0
20250116,193400,11706120,4485,4485,4485,4485,0
20250116,193300,11706120,4485,4485,4485,4485,0
20250116,193200,11706120,4485,4485,4485,4485,0
20250116,193100,11706120,4485,4485,4485,4485,0
20250116,193000,11706120,4485,4485,4485,4485,0
20250116,192900,11706120,4485,4485,4485,4485,0
20250116,192800,11706120,4485,4485,4485,4485,0
20250116,192700,11706120,4485,4485,4485,4485,0
20250116,192600,11706120,4485,4485,4485,4485,0
20250116,192500,11706120,4485,4485,4485,4485,0
20250116,192400,11706120,4485,4485,4485,4485,284
20250116,192300,11706120,4485,4485,4485,4485,0
20250116,192200,11706120,4485,4485,4485,4485,0
20250116,192100,11706120,4485,4485,4485,4485,0
20250116,192000,11706120,4485,4485,4485,4485,0
20250116,191900,11706120,4485,4485,4485,4485,0
20250116,191800,11706120,4485,4485,4485,4485,0
20250116,191700,11706120,4485,4485,4485,4485,0
20250116,191600,11706120,4485,4485,4485,4485,0
20250116,191500,11706120,4485,4485,4485,4485,0
20250116,191400,11706120,4485,4485,4485,4485,0
20250116,191300,11706120,4485,4485,4485,4485,0
20250116,191200,11706120,4485,4485,4485,4485,0
20250116,191100,11706120,4485,4485,4485,4485,0
20250116,191000,11706120,4485,4485,4485,4485,0
20250116,190900,11706120,4485,4485,4485,4485,0
20250116,190800,11706120,4485,4485,4485,4485,0
20250116,190700,11706120,4485,4485,4485,4485,0
20250116,190600,11706120,4485,4485,4485,4485,0
20250116,190500,11706120,4485,4485,4485,4485,0
20250116,190400,11706120,4485,4485,4485,4485,0
20250116,190300,11706120,4485,4485,4485,4485,0
20250116,190200,11706120,4485,4485,4485,4485,0
20250116,190100,11706120,4485,4485,4485,4485,0
20250116,190000,11706120,4485,4485,4485,4485,0
20250116,185900,11706120,4485,4485,4485,4485,0
20250116,185800,11706120,4485,4485,4485,4485,0
20250116,185700,11706120,4485,4485,4485,4485,0
20250116,185600,11706120,4485,4485,4485,4485,0
20250116,185500,11706120,4485,4485,4485,4485,0
20250116,185400,11706120,4485,4485,4485,4485,284
20250116,185300,11706120,4485,4485,4485,4485,0
20250116,185200,11706120,4485,4485,4485,4485,0
20250116,185100,11706120,4485,4485,4485,4485,0
20250116,185000,11706120,4485,4485,4485,4485,0
20250116,184900,11706120,4485,4485,4485,4485,0
20250116,184800,11706120,4485,4485,4485,4485,0
20250116,184700,11706120,4485,4485,4485,4485,0
20250116,184600,11706120,4485,4485,4485,4485,0
20250116,184500,11706120,4485,4485,4485,4485,0
20250116,184400,11706120,4485,4485,4485,4485,0
20250116,184300,11706120,4485,4485,4485,4485,0
20250116,184200,11706120,4485,4485,4485,4485,0
20250116,184100,11706120,4485,4485,4485,4485,0
20250116,184000,11706120,4485,4485,4485,4485,0
20250116,183900,11706120,4485,4485,4485,4485,0
20250116,183800,11706120,4485,4485,4485,4485,0
20250116,183700,11706120,4485,4485,4485,4485,0
20250116,183600,11706120,4485,4485,4485,4485,0
20250116,183500,11706120,4485,4485,4485,4485,0
20250116,183400,11706120,4485,4485,4485,4485,0
20250116,183300,11706120,4485,4485,4485,4485,0
20250116,183200,11706120,4485,4485,4485,4485,0
20250116,183100,11706120,4485,4485,4485,4485,0
20250116,183000,11706120,4485,4485,4485,4485,0
20250116,182900,11706120,4485,4485,4485,4485,0
20250116,182800,11706120,4485,4485,4485,4485,0
20250116,182700,11706120,4485,4485,4485,4485,0
20250116,182600,11706120,4485,4485,4485,4485,0
20250116,182500,11706120,4485,4485,4485,4485,0
20250116,182400,11706120,4485,4485,4485,4485,284
20250116,182300,11706120,4485,4485,4485,4485,0
20250116,182200,11706120,4485,4485,4485,4485,0
20250116,182100,11706120,4485,4485,4485,4485,0
20250116,182000,11706120,4485,4485,4485,4485,0
20250116,181900,11706120,4485,4485,4485,4485,0
20250116,181800,11706120,4485,4485,4485,4485,0
20250116,181700,11706120,4485,4485,4485,4485,0
20250116,181600,11706120,4485,4485,4485,4485,0
20250116,181500,11706120,4485,4485,4485,4485,0
20250116,181400,11706120,4485,4485,4485,4485,0
20250116,181300,11706120,4485,4485,4485,4485,0
20250116,181200,11706120,4485,4485,4485,4485,0
20250116,181100,11706120,4485,4485,4485,4485,0
20250116,181000,11706120,4485,4485,4485,4485,0
20250116,180900,11706120,4485,4485,4485,4485,0
20250116,180800,11706120,4485,4485,4485,4485,0
20250116,180700,11706120,4485,4485,4485,4485,0
20250116,180600,11706120,4485,4485,4485,4485,0
20250116,180500,11706120,4485,4485,4485,4485,0
20250116,180400,11706120,4485,4485,4485,4485,0
20250116,180300,11706120,4485,4485,4485,4485,0
20250116,180200,11706120,4485,4485,4485,4485,0
20250116,180100,11706120,4485,4485,4485,4485,0
20250116,180000,11706120,4485,4485,4485,4485,0
20250116,175900,11706120,4485,4485,4485,4485,0
20250116,175800,11706120,4485,4485,4485,4485,0
20250116,175700,11706120,4485,4485,4485,4485,0
20250116,175600,11706120,4485,4485,4485,4485,0
20250116,175500,11706120,4485,4485,4485,4485,0
20250116,175400,11706120,4485,4485,4485,4485,284
20250116,175300,11706120,4485,4485,4485,4485,0
20250116,175200,11706120,4485,4485,4485,4485,0
20250116,175100,11706120,4485,4485,4485,4485,0
20250116,175000,11706120,4485,4485,4485,4485,0
20250116,174900,11706120,4485,4485,4485,4485,0
20250116,174800,11706120,4485,4485,4485,4485,0
20250116,174700,11706120,4485,4485,4485,4485,0
20250116,174600,11706120,4485,4485,4485,4485,0
20250116,174500,11706120,4485,4485,4485,4485,0
20250116,174400,11706120,4485,4485,4485,4485,0
20250116,174300,11706120,4485,4485,4485,4485,0
20250116,174200,11706120,4485,4485,4485,4485,0
20250116,174100,11706120,4485,4485,4485,4485,0
20250116,174000,11706120,4485,4485,4485,4485,0
20250116,173900,11706120,4485,4485,4485,4485,0
20250116,173800,11706120,4485,4485,4485,4485,0
20250116,173700,11706120,4485,4485,4485,4485,0
20250116,173600,11706120,4485,4485,4485,4485,0
20250116,173500,11706120,4485,4485,4485,4485,0
20250116,173400,11706120,4485,4485,4485,4485,0
20250116,173300,11706120,4485,4485,4485,4485,0
20250116,173200,11706120,4485,4485,4485,4485,0
20250116,173100,11706120,4485,4485,4485,4485,0
20250116,173000,11706120,4485,4485,4485,4485,0
20250116,172900,11706120,4485,4485,4485,4485,0
20250116,172800,11706120,4485,4485,4485,4485,0
20250116,172700,11706120,4485,4485,4485,4485,0
20250116,172600,11706120,4485,4485,4485,4485,0
20250116,172500,11706120,4485,4485,4485,4485,0
20250116,172400,11706120,4485,4485,4485,4485,284
20250116,172300,11706120,4485,4485,4485,4485,0
20250116,172200,11706120,4485,4485,4485,4485,0
20250116,172100,11706120,4485,4485,4485,4485,0
20250116,172000,11706120,4485,4485,4485,4485,0
20250116,171900,11706120,4485,4485,4485,4485,0
20250116,171800,11706120,4485,4485,4485,4485,0
20250116,171700,11706120,4485,4485,4485,4485,0
20250116,171600,11706120,4485,4485,4485,4485,0
20250116,171500,11706120,4485,4485,4485,4485,0
20250116,171400,11706120,4485,4485,4485,4485,0
20250116,171300,11706120,4485,4485,4485,4485,0
20250116,171200,11706120,4485,4485,4485,4485,0
20250116,171100,11706120,4485,4485,4485,4485,0
20250116,171000,11706120,4485,4485,4485,4485,0
20250116,170900,11706120,4485,4485,4485,4485,0
20250116,170800,11706120,4485,4485,4485,4485,0
20250116,170700,11706120,4485,4485,4485,4485,0
20250116,170600,11706120,4485,4485,4485,4485,0
20250116,170500,11706120,4485,4485,4485,4485,0
20250116,170400,11706120,4485,4485,4485,4485,0
20250116,170300,11706120,4485,4485,4485,4485,0
20250116,170200,11706120,4485,4485,4485,4485,0
20250116,170100,11706120,4485,4485,4485,4485,0
20250116,170000,11706120,4485,4485,4485,4485,0
20250116,165900,11706120,4485,4485,4485,4485,0
20250116,165800,11706120,4485,4485,4485,4485,0
20250116,165700,11706120,4485,4485,4485,4485,0
20250116,165600,11706120,4485,4485,4485,4485,0
20250116,165500,11706120,4485,4485,4485,4485,0
20250116,165400,11706120,4485,4485,4485,4485,284
20250116,165300,11706120,4485,4485,4485,4485,0
20250116,165200,11706120,4485,4485,4485,4485,0
20250116,165100,11706120,4485,4485,4485,4485,0
20250116,165000,11706120,4485,4485,4485,4485,0
20250116,164900,11706120,4485,4485,4485,4485,0
20250116,164800,11706120,4485,4485,4485,4485,0
20250116,164700,11706120,4485,4485,4485,4485,0
20250116,164600,11706120,4485,4485,4485,4485,0
20250116,164500,11706120,4485,4485,4485,4485,0
20250116,164400,11706120,4485,4485,4485,4485,0
20250116,164300,11706120,4485,4485,4485,4485,0
20250116,164200,11706120,4485,4485,4485,4485,0
20250116,164100,11706120,4485,4485,4485,4485,0
20250116,164000,11706120,4485,4485,4485,4485,0
20250116,163900,11706120,4485,4485,4485,4485,0
20250116,163800,11706120,4485,4485,4485,4485,0
20250116,163700,11706120,4485,4485,4485,4485,0
20250116,163600,11706120,4485,4485,4485,4485,0
20250116,163500,11706120,4485,4485,4485,4485,0
20250116,163400,11706120,4485,4485,4485,4485,0
20250116,163300,11706120,4485,4485,4485,4485,0
20250116,163200,11706120,4485,4485,4485,4485,0
20250116,163100,11706120,4485,4485,4485,4485,0
20250116,163000,11706120,4485,4485,4485,4485,0
20250116,162900,11706120,4485,4485,4485,4485,0
20250116,162800,11706120,4485,4485,4485,4485,0
20250116,162700,11706120,4485,4485,4485,4485,0
20250116,162600,11706120,4485,4485,4485,4485,0
20250116,162500,11706120,4485,4485,4485,4485,0
20250116,162400,11706120,4485,4485,4485,4485,284
20250116,162300,11706120,4485,4485,4485,4485,0
20250116,162200,11706120,4485,4485,4485,4485,0
20250116,162100,11706120,4485,4485,4485,4485,0
20250116,162000,11706120,4485,4485,4485,4485,0
20250116,161900,11706120,4485,4485,4485,4485,0
20250116,161800,11706120,4485,4485,4485,4485,0
20250116,161700,11706120,4485,4485,4485,4485,0
20250116,161600,11706120,4485,4485,4485,4485,0
20250116,161500,11706120,4485,4485,4485,4485,0
20250116,161400,11706120,4485,4485,4485,4485,0
20250116,161300,11706120,4485,4485,4485,4485,0
20250116,161200,11706120,4485,4485,4485,4485,0
20250116,161100,11706120,4485,4485,4485,4485,0
20250116,161000,11706120,4485,4485,4485,4485,0
20250116,160900,11706120,4485,4485,4485,4485,0
20250116,160800,11706120,4485,4485,4485,4485,0
20250116,160700,11706120,4485,4485,4485,4485,0
20250116,160600,11706120,4485,4485,4485,4485,0
20250116,160500,11706120,4485,4485,4485,4485,0
20250116,160400,11706120,4485,4485,4485,4485,0
20250116,160300,11706120,4485,4485,4485,4485,0
20250116,160200,11706120,4485,4485,4485,4485,0
20250116,160100,11706120,4485,4485,4485,4485,0
20250116,160000,11706120,4485,4485,4485,4485,0
20250116,155900,11706120,4485,4485,4485,4485,0
20250116,155800,11706120,4485,4485,4485,4485,0
20250116,155700,11706120,4485,4485,4485,4485,0
20250116,155600,11706120,4485,4485,4485,4485,0
20250116,155500,11706120,4485,4485,4485,4485,0
20250116,155400,11706120,4485,4485,4485,4485,284
20250116,155300,11706120,4485,4485,4485,4485,0
20250116,155200,11706120,4485,4485,4485,4485,0
20250116,155100,11706120,4485,4485,4485,4485,0
20250116,155000,11706120,4485,4485,4485,4485,0
20250116,154900,11706120,4485,4485,4485,4485,0
20250116,154800,11706120,4485,4485,4485,4485,0
20250116,154700,11706120,4485,4485,4485,4485,0
20250116,154600,11706120,4485,4485,4485,4485,0
20250116,154500,11706120,4485,4485,4485,4485,0
20250116,154400,11706120,4485,4485,4485,4485,0
20250116,154300,11706120,4485,4485,4485,4485,0
20250116,154200,11706120,4485,4485,4485,4485,0
20250116,154100,11706120,4485,4485,4485,4485,0
20250116,154000,11706120,4485,4485,4485,4485,0
20250116,153900,11706120,4485,4485,4485,4485,0
20250116,153800,11706120,4485,4485,4485,4485,0
20250116,153700,11706120,4485,4485,4485,4485,0
20250116,153600,11706120,4485,4485,4485,4485,0
20250116,153500,11706120,4485,4485,4485,4485,0
20250116,153400,11706120,4485,4485,4485,4485,0
20250116,153300,11706120,4485,4485,4485,4485,0
20250116,153200,11706120,4485,4485,4485,4485,0
20250116,153100,11706120,4485,4485,4485,4485,0
20250116,153000,11706120,4485,4485,4485,4485,284
20250116,152900,10432380,4480,4480,4480,4480,0
20250116,152800,10432380,4480,4480,4480,4480,0
20250116,152700,10432380,4480,4480,4480,4480,0
20250116,152600,10432380,4480,4480,4480,4480,0
20250116,152500,10432380,4480,4480,4480,4480,0
20250116,152400,10432380,4480,4480,4480,4480,0
20250116,152300,10432380,4480,4480,4480,4480,0
20250116,152200,10432380,4480,4480,4480,4480,0
20250116,152100,10432380,4480,4480,4480,4480,0
20250116,152000,10432380,4480,4480,4480,4480,0
20250116,151900,10432380,4480,4480,4480,4480,0
20250116,151800,10432380,4480,4480,4480,4480,0
20250116,151700,10432380,4480,4480,4480,4480,29
20250116,151600,10302460,4480,4480,4480,4480,10
20250116,151500,10257660,4480,4480,4480,4480,1
20250116,151400,10253180,4480,4480,4480,4480,0
20250116,151300,10253180,4480,4480,4480,4480,0
20250116,151200,10253180,4480,4480,4480,4480,145
20250116,151100,9603580,4480,4480,4480,4480,0
20250116,151000,9603580,4480,4480,4480,4480,0
20250116,150900,9603580,4480,4480,4480,4480,0
20250116,150800,9603580,4480,4480,4480,4480,0
20250116,150700,9603580,4480,4480,4480,4480,0
20250116,150600,9603580,4480,4480,4480,4480,0
20250116,150500,9603580,4480,4480,4480,4480,0
20250116,150400,9603580,4480,4480,4480,4480,0
20250116,150300,9603580,4480,4480,4480,4480,0
20250116,150200,9603580,4480,4480,4480,4480,0
20250116,150100,9603580,4480,4480,4480,4480,0
20250116,150000,9603580,4480,4480,4480,4480,0
20250116,145900,9603580,4480,4480,4480,4480,0
20250116,145800,9603580,4480,4480,4480,4480,0
20250116,145700,9603580,4480,4480,4480,4480,0
20250116,145600,9603580,4480,4480,4480,4480,0
20250116,145500,9603580,4480,4480,4480,4480,0
20250116,145400,9603580,4480,4480,4480,4480,0
20250116,145300,9603580,4480,4480,4480,4480,1
20250116,145200,9599100,4480,4480,4480,4480,0
20250116,145100,9599100,4480,4480,4480,4480,0
20250116,145000,9599100,4480,4480,4480,4480,50
20250116,144900,9375100,4480,4480,4480,4480,50
20250116,144800,9151100,4480,4480,4480,4480,0
20250116,144700,9151100,4480,4480,4480,4480,0
20250116,144600,9151100,4480,4480,4480,4480,0
20250116,144500,9151100,4480,4480,4480,4480,5
20250116,144400,9128700,4480,4480,4480,4480,0
20250116,144300,9128700,4480,4480,4480,4480,0
20250116,144200,9128700,4480,4480,4480,4480,0
20250116,144100,9128700,4480,4480,4480,4480,0
20250116,144000,9128700,4480,4480,4480,4480,0
20250116,143900,9128700,4480,4480,4480,4480,0
20250116,143800,9128700,4480,4480,4480,4480,0
20250116,143700,9128700,4480,4480,4480,4480,0
20250116,143600,9128700,4480,4480,4480,4480,0
20250116,143500,9128700,4480,4480,4480,4480,0
20250116,143400,9128700,4480,4480,4480,4480,0
20250116,143300,9128700,4480,4480,4480,4480,0
20250116,143200,9128700,4480,4480,4480,4480,0
20250116,143100,9128700,4480,4480,4480,4480,0
20250116,143000,9128700,4480,4480,4480,4480,4
20250116,142900,9110780,4480,4480,4480,4480,0
20250116,142800,9110780,4480,4480,4480,4480,0
20250116,142700,9110780,4480,4480,4480,4480,0
20250116,142600,9110780,4480,4480,4480,4480,0
20250116,142500,9110780,4480,4480,4480,4480,0
20250116,142400,9110780,4480,4480,4480,4480,0
20250116,142300,9110780,4480,4480,4480,4480,0
20250116,142200,9110780,4480,4480,4480,4480,0
20250116,142100,9110780,4480,4480,4480,4480,0
20250116,142000,9110780,4480,4480,4480,4480,0
20250116,141900,9110780,4480,4480,4480,4480,0
20250116,141800,9110780,4480,4480,4480,4480,30
20250116,141700,8976380,4480,4480,4480,4480,0
20250116,141600,8976380,4480,4480,4480,4480,0
20250116,141500,8976380,4480,4480,4480,4480,0
20250116,141400,8976380,4480,4480,4480,4480,0
20250116,141300,8976380,4480,4480,4480,4480,0
20250116,141200,8976380,4480,4480,4480,4480,0
20250116,141100,8976380,4480,4480,4480,4480,0
20250116,141000,8976380,4480,4480,4480,4480,0
20250116,140900,8976380,4480,4480,4480,4480,0
20250116,140800,8976380,4480,4480,4480,4480,0
20250116,140700,8976380,4480,4480,4480,4480,1
20250116,140600,8971900,4470,4470,4470,4470,0
20250116,140500,8971900,4470,4470,4470,4470,0
20250116,140400,8971900,4470,4470,4470,4470,0
20250116,140300,8971900,4470,4470,4470,4470,30
20250116,140200,8837800,4480,4480,4480,4480,0
20250116,140100,8837800,4480,4480,4480,4480,0
20250116,140000,8837800,4480,4480,4480,4480,1
20250116,135900,8833320,4475,4475,4475,4475,0
20250116,135800,8833320,4475,4475,4475,4475,155
20250116,135700,8139695,4480,4480,4480,4480,46
20250116,135600,7933615,4485,4485,4485,4485,8
20250116,135500,7897735,4500,4500,4500,4500,0
20250116,135400,7897735,4500,4500,4500,4500,0
20250116,135300,7897735,4500,4500,4500,4500,0
20250116,135200,7897735,4500,4500,4500,4500,0
20250116,135100,7897735,4500,4500,4500,4500,0
20250116,135000,7897735,4500,4500,4500,4500,0
20250116,134900,7897735,4500,4500,4500,4500,1
20250116,134800,7893235,4490,4490,4490,4490,0
20250116,134700,7893235,4490,4490,4490,4490,0
20250116,134600,7893235,4490,4490,4490,4490,0
20250116,134500,7893235,4490,4490,4490,4490,5
20250116,134400,7870785,4500,4500,4500,4500,0
20250116,134300,7870785,4500,4500,4500,4500,0
20250116,134200,7870785,4500,4500,4500,4500,0
20250116,134100,7870785,4500,4500,4500,4500,0
20250116,134000,7870785,4500,4500,4500,4500,0
20250116,133900,7870785,4500,4500,4500,4500,0
20250116,133800,7870785,4500,4500,4500,4500,0
20250116,133700,7870785,4500,4500,4500,4500,0
20250116,133600,7870785,4500,4500,4500,4500,0
20250116,133500,7870785,4500,4500,4500,4500,0
20250116,133400,7870785,4500,4500,4500,4500,0
20250116,133300,7870785,4500,4500,4500,4500,0
20250116,133200,7870785,4500,4500,4500,4500,0
20250116,133100,7870785,4500,4500,4500,4500,0
20250116,133000,7870785,4500,4500,4500,4500,0
20250116,132900,7870785,4500,4500,4500,4500,0
20250116,132800,7870785,4500,4500,4500,4500,0
20250116,132700,7870785,4500,4500,4500,4500,0
20250116,132600,7870785,4500,4500,4500,4500,0
20250116,132500,7870785,4500,4500,4500,4500,1
20250116,132400,7866285,4495,4495,4495,4495,0
20250116,132300,7866285,4495,4495,4495,4495,0
20250116,132200,7866285,4495,4495,4495,4495,0
20250116,132100,7866285,4495,4495,4495,4495,0
20250116,132000,7866285,4495,4495,4495,4495,0
20250116,131900,7866285,4495,4495,4495,4495,0
20250116,131800,7866285,4495,4495,4495,4495,1
20250116,131700,7861790,4495,4495,4495,4495,0
20250116,131600,7861790,4495,4495,4495,4495,0
20250116,131500,7861790,4495,4495,4495,4495,0
20250116,131400,7861790,4495,4495,4495,4495,11
20250116,131300,7812345,4500,4500,4500,4500,0
20250116,131200,7812345,4500,4500,4500,4500,0
20250116,131100,7812345,4500,4500,4500,4500,0
20250116,131000,7812345,4500,4500,4500,4500,0
20250116,130900,7812345,4500,4500,4500,4500,2
20250116,130800,7803345,4495,4495,4495,4495,0
20250116,130700,7803345,4495,4495,4495,4495,0
20250116,130600,7803345,4495,4495,4495,4495,0
20250116,130500,7803345,4495,4495,4495,4495,6
20250116,130400,7776375,4500,4500,4500,4500,0
20250116,130300,7776375,4500,4500,4500,4500,2
20250116,130200,7767375,4500,4500,4500,4500,2
20250116,130100,7758375,4495,4495,4495,4495,2
20250116,130000,7749385,4495,4495,4495,4495,3
20250116,125900,7735900,4500,4500,4500,4500,0
20250116,125800,7735900,4500,4500,4500,4500,0
20250116,125700,7735900,4500,4500,4500,4500,0
20250116,125600,7735900,4500,4500,4500,4500,0
20250116,125500,7735900,4500,4500,4500,4500,0
20250116,125400,7735900,4500,4500,4500,4500,0
20250116,125300,7735900,4500,4500,4500,4500,0
20250116,125200,7735900,4500,4500,4500,4500,10
20250116,125100,7690900,4495,4495,4495,4495,3
20250116,125000,7677415,4490,4490,4490,4490,0
20250116,124900,7677415,4490,4490,4490,4490,7
20250116,124800,7645985,4490,4490,4490,4490,0
20250116,124700,7645985,4490,4490,4490,4490,0
20250116,124600,7645985,4490,4490,4490,4490,0
20250116,124500,7645985,4490,4490,4490,4490,1
20250116,124400,7641495,4490,4490,4490,4490,2
20250116,124300,7632515,4495,4495,4495,4495,0
20250116,124200,7632515,4495,4495,4495,4495,0
20250116,124100,7632515,4495,4495,4495,4495,0
20250116,124000,7632515,4495,4495,4495,4495,0
20250116,123900,7632515,4495,4495,4495,4495,0
20250116,123800,7632515,4495,4495,4495,4495,1
20250116,123700,7628020,4480,4480,4480,4480,0
20250116,123600,7628020,4480,4480,4480,4480,0
20250116,123500,7628020,4480,4480,4480,4480,0
20250116,123400,7628020,4480,4480,4480,4480,0
20250116,123300,7628020,4480,4480,4480,4480,0
20250116,123200,7628020,4480,4480,4480,4480,0
20250116,123100,7628020,4480,4480,4480,4480,0
20250116,123000,7628020,4480,4480,4480,4480,0
20250116,122900,7628020,4480,4480,4480,4480,0
20250116,122800,7628020,4480,4480,4480,4480,0
20250116,122700,7628020,4480,4480,4480,4480,0
20250116,122600,7628020,4480,4480,4480,4480,0
20250116,122500,7628020,4480,4480,4480,4480,0
20250116,122400,7628020,4480,4480,4480,4480,0
20250116,122300,7628020,4480,4480,4480,4480,0
20250116,122200,7628020,4480,4480,4480,4480,0
20250116,122100,7628020,4480,4480,4480,4480,0
20250116,122000,7628020,4480,4480,4480,4480,3
20250116,121900,7614580,4485,4485,4485,4485,0
20250116,121800,7614580,4485,4485,4485,4485,0
20250116,121700,7614580,4485,4485,4485,4485,0
20250116,121600,7614580,4485,4485,4485,4485,5
20250116,121500,7592155,4485,4500,4500,4485,45
20250116,121400,7389730,4500,4500,4500,4500,0
20250116,121300,7389730,4500,4500,4500,4500,0
20250116,121200,7389730,4500,4500,4500,4500,0
20250116,121100,7389730,4500,4500,4500,4500,0
20250116,121000,7389730,4500,4500,4500,4500,16
20250116,120900,7317730,4500,4500,4500,4500,0
20250116,120800,7317730,4500,4500,4500,4500,0
20250116,120700,7317730,4500,4500,4500,4500,0
20250116,120600,7317730,4500,4500,4500,4500,0
20250116,120500,7317730,4500,4500,4500,4500,5
20250116,120400,7295230,4500,4500,4500,4500,7
20250116,120300,7263730,4525,4525,4525,4525,0
20250116,120200,7263730,4525,4525,4525,4525,0
20250116,120100,7263730,4525,4525,4525,4525,0
20250116,120000,7263730,4525,4525,4525,4525,0
20250116,115900,7263730,4525,4525,4525,4525,1
20250116,115800,7259205,4490,4495,4495,4490,7
20250116,115700,7227765,4540,4540,4540,4540,0
20250116,115600,7227765,4540,4540,4540,4540,0
20250116,115500,7227765,4540,4540,4540,4540,0
20250116,115400,7227765,4540,4540,4540,4540,0
20250116,115300,7227765,4540,4540,4540,4540,0
20250116,115200,7227765,4540,4540,4540,4540,0
20250116,115100,7227765,4540,4540,4540,4540,0
20250116,115000,7227765,4540,4540,4540,4540,0
20250116,114900,7227765,4540,4540,4540,4540,0
20250116,114800,7227765,4540,4540,4540,4540,0
20250116,114700,7227765,4540,4525,4540,4525,12
20250116,114600,7173405,4525,4525,4525,4525,0
20250116,114500,7173405,4525,4525,4525,4525,0
20250116,114400,7173405,4525,4525,4525,4525,0
20250116,114300,7173405,4525,4525,4525,4525,0
20250116,114200,7173405,4525,4525,4525,4525,0
20250116,114100,7173405,4525,4525,4525,4525,15
20250116,114000,7105530,4540,4540,4540,4540,0
20250116,113900,7105530,4540,4540,4540,4540,0
20250116,113800,7105530,4540,4540,4540,4540,0
20250116,113700,7105530,4540,4540,4540,4540,0
20250116,113600,7105530,4540,4540,4540,4540,0
20250116,113500,7105530,4540,4540,4540,4540,0
20250116,113400,7105530,4540,4540,4540,4540,0
20250116,113300,7105530,4540,4540,4540,4540,0
20250116,113200,7105530,4540,4540,4540,4540,0
20250116,113100,7105530,4540,4540,4540,4540,0
20250116,113000,7105530,4540,4540,4540,4540,0
20250116,112900,7105530,4540,4540,4540,4540,0
20250116,112800,7105530,4540,4540,4540,4540,0
20250116,112700,7105530,4540,4540,4540,4540,0
20250116,112600,7105530,4540,4540,4540,4540,0
20250116,112500,7105530,4540,4525,4540,4525,200
20250116,112400,6199550,4525,4525,4525,4525,0
20250116,112300,6199550,4525,4525,4525,4525,10
20250116,112200,6154300,4515,4515,4515,4515,0
20250116,112100,6154300,4515,4515,4515,4515,0
20250116,112000,6154300,4515,4525,4525,4515,3
20250116,111900,6140740,4530,4530,4530,4530,0
20250116,111800,6140740,4530,4530,4530,4530,0
20250116,111700,6140740,4530,4530,4530,4530,0
20250116,111600,6140740,4530,4530,4530,4530,0
20250116,111500,6140740,4530,4530,4530,4530,0
20250116,111400,6140740,4530,4530,4530,4530,0
20250116,111300,6140740,4530,4530,4530,4530,0
20250116,111200,6140740,4530,4530,4530,4530,0
20250116,111100,6140740,4530,4530,4530,4530,0
20250116,111000,6140740,4530,4530,4530,4530,16
20250116,110900,6068260,4530,4530,4530,4530,0
20250116,110800,6068260,4530,4530,4530,4530,0
20250116,110700,6068260,4530,4530,4530,4530,0
20250116,110600,6068260,4530,4530,4530,4530,0
20250116,110500,6068260,4530,4530,4530,4530,0
20250116,110400,6068260,4530,4530,4530,4530,0
20250116,110300,6068260,4530,4530,4530,4530,0
20250116,110200,6068260,4530,4530,4530,4530,0
20250116,110100,6068260,4530,4530,4530,4530,0
20250116,110000,6068260,4530,4530,4530,4530,1
20250116,105900,6063730,4510,4510,4510,4510,0
20250116,105800,6063730,4510,4510,4510,4510,364
20250116,105700,4422090,4510,4510,4510,4510,0
20250116,105600,4422090,4510,4510,4510,4510,0
20250116,105500,4422090,4510,4510,4510,4510,15
20250116,105400,4354440,4530,4530,4530,4530,0
20250116,105300,4354440,4530,4530,4530,4530,0
20250116,105200,4354440,4530,4530,4530,4530,0
20250116,105100,4354440,4530,4530,4530,4530,0
20250116,105000,4354440,4530,4530,4530,4530,0
20250116,104900,4354440,4530,4530,4530,4530,0
20250116,104800,4354440,4530,4530,4530,4530,0
20250116,104700,4354440,4530,4530,4530,4530,0
20250116,104600,4354440,4530,4525,4530,4510,114
20250116,104500,3839080,4520,4520,4520,4520,2
20250116,104400,3830040,4515,4505,4515,4505,16
20250116,104300,3757920,4505,4505,4505,4505,1
20250116,104200,3753415,4495,4495,4495,4495,0
20250116,104100,3753415,4495,4495,4495,4495,0
20250116,104000,3753415,4495,4495,4495,4495,17
20250116,103900,3677000,4500,4500,4500,4500,0
20250116,103800,3677000,4500,4500,4500,4500,0
20250116,103700,3677000,4500,4500,4500,4500,0
20250116,103600,3677000,4500,4500,4500,4500,0
20250116,103500,3677000,4500,4500,4500,4500,0
20250116,103400,3677000,4500,4500,4500,4500,0
20250116,103300,3677000,4500,4500,4500,4500,0
20250116,103200,3677000,4500,4500,4500,4500,0
20250116,103100,3677000,4500,4500,4500,4500,0
20250116,103000,3677000,4500,4495,4500,4495,44
20250116,102900,3479145,4500,4500,4500,4500,0
20250116,102800,3479145,4500,4500,4500,4500,220
20250116,102700,2489145,4525,4525,4525,4525,0
20250116,102600,2489145,4525,4525,4525,4525,0
20250116,102500,2489145,4525,4525,4525,4525,0
20250116,102400,2489145,4525,4525,4525,4525,0
20250116,102300,2489145,4525,4525,4525,4525,230
20250116,102200,1448395,4545,4545,4545,4545,0
20250116,102100,1448395,4545,4545,4545,4545,0
20250116,102000,1448395,4545,4545,4545,4545,0
20250116,101900,1448395,4545,4545,4545,4545,0
20250116,101800,1448395,4545,4545,4545,4545,0
20250116,101700,1448395,4545,4545,4545,4545,0
20250116,101600,1448395,4545,4545,4545,4545,22
20250116,101500,1348405,4545,4545,4545,4545,0
20250116,101400,1348405,4545,4545,4545,4545,0
20250116,101300,1348405,4545,4545,4545,4545,0
20250116,101200,1348405,4545,4545,4545,4545,0
20250116,101100,1348405,4545,4545,4545,4545,78
20250116,101000,993895,4555,4555,4555,4555,0
20250116,100900,993895,4555,4555,4555,4555,0
20250116,100800,993895,4555,4555,4555,4555,5
20250116,100700,971120,4550,4550,4550,4550,30
20250116,100600,834620,4580,4580,4580,4580,0
20250116,100500,834620,4580,4580,4580,4580,0
20250116,100400,834620,4580,4580,4580,4580,1
20250116,100300,830040,4600,4600,4600,4600,0
20250116,100200,830040,4600,4600,4600,4600,0
20250116,100100,830040,4600,4600,4600,4600,0
20250116,100000,830040,4600,4600,4600,4600,0
20250116,095900,830040,4600,4600,4600,4600,0
20250116,095800,830040,4600,4600,4600,4600,0
20250116,095700,830040,4600,4600,4600,4600,0
20250116,095600,830040,4600,4600,4600,4600,0
20250116,095500,830040,4600,4600,4600,4600,0
20250116,095400,830040,4600,4600,4600,4600,0
20250116,095300,830040,4600,4600,4600,4600,0
20250116,095200,830040,4600,4600,4600,4600,0
20250116,095100,830040,4600,4600,4600,4600,0
20250116,095000,830040,4600,4600,4600,4600,0
20250116,094900,830040,4600,4600,4600,4600,0
20250116,094800,830040,4600,4595,4600,4595,26
20250116,094700,710565,4595,4595,4595,4595,0
20250116,094600,710565,4595,4595,4595,4595,0
20250116,094500,710565,4595,4595,4595,4595,0
20250116,094400,710565,4595,4595,4595,4595,1
20250116,094300,705970,4595,4595,4595,4595,0
20250116,094200,705970,4595,4595,4595,4595,3
20250116,094100,692185,4645,4645,4645,4645,0
20250116,094000,692185,4645,4645,4645,4645,0
20250116,093900,692185,4645,4645,4645,4645,0
20250116,093800,692185,4645,4645,4645,4645,0
20250116,093700,692185,4645,4645,4645,4645,0
20250116,093600,692185,4645,4645,4645,4645,0
20250116,093500,692185,4645,4645,4645,4645,0
20250116,093400,692185,4645,4645,4645,4645,0
20250116,093300,692185,4645,4645,4645,4645,0
20250116,093200,692185,4645,4645,4645,4645,0
20250116,093100,692185,4645,4645,4645,4645,0
20250116,093000,692185,4645,4645,4645,4645,0
20250116,092900,692185,4645,4645,4645,4645,0
20250116,092800,692185,4645,4645,4645,4645,0
20250116,092700,692185,4645,4645,4645,4645,1
20250116,092600,687540,4670,4670,4670,4670,0
20250116,092500,687540,4670,4670,4670,4670,0
20250116,092400,687540,4670,4670,4670,4670,0
20250116,092300,687540,4670,4670,4670,4670,0
20250116,092200,687540,4670,4670,4670,4670,0
20250116,092100,687540,4670,4670,4670,4670,0
20250116,092000,687540,4670,4670,4670,4670,0
20250116,091900,687540,4670,4670,4670,4670,0
20250116,091800,687540,4670,4635,4670,4635,8
20250116,091700,650320,4635,4570,4635,4570,140
20250116,091600,4575,4575,4575,4575,4575,0
20250116,091500,4575,4575,4575,4575,4575,0
20250116,091400,4575,4575,4575,4575,4575,0
20250116,091300,4575,4575,4575,4575,4575,0
20250116,091200,4575,4575,4575,4575,4575,0
20250116,091100,4575,4575,4575,4575,4575,0
20250116,091000,4575,4575,4575,4575,4575,0
20250116,090900,4575,4575,4575,4575,4575,0
20250116,090800,4575,4575,4575,4575,4575,0
20250116,090700,4575,4575,4575,4575,4575,0
20250116,090600,4575,4575,4575,4575,4575,0
20250116,090500,4575,4575,4575,4575,4575,0
20250116,090400,4575,4575,4575,4575,4575,0
20250116,090300,4575,4575,4575,4575,4575,0
20250116,090200,4575,4575,4575,4575,4575,0
20250116,090100,4575,4575,4575,4575,4575,1
20250116,090000,0,4525,4525,4525,4525,0