KissMeData/014130/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,190000,131475820,3700,3700,3700,3700,3223
20250122,185900,131475820,3700,3700,3700,3700,0
20250122,185800,131475820,3700,3700,3700,3700,0
20250122,185700,131475820,3700,3700,3700,3700,0
20250122,185600,131475820,3700,3700,3700,3700,0
20250122,185500,131475820,3700,3700,3700,3700,0
20250122,185400,131475820,3700,3700,3700,3700,0
20250122,185300,131475820,3700,3700,3700,3700,0
20250122,185200,131475820,3700,3700,3700,3700,0
20250122,185100,131475820,3700,3700,3700,3700,0
20250122,185000,131475820,3700,3700,3700,3700,0
20250122,184900,131475820,3700,3700,3700,3700,0
20250122,184800,131475820,3700,3700,3700,3700,0
20250122,184700,131475820,3700,3700,3700,3700,0
20250122,184600,131475820,3700,3700,3700,3700,0
20250122,184500,131475820,3700,3700,3700,3700,0
20250122,184400,131475820,3700,3700,3700,3700,0
20250122,184300,131475820,3700,3700,3700,3700,0
20250122,184200,131475820,3700,3700,3700,3700,0
20250122,184100,131475820,3700,3700,3700,3700,0
20250122,184000,131475820,3700,3700,3700,3700,0
20250122,183900,131475820,3700,3700,3700,3700,0
20250122,183800,131475820,3700,3700,3700,3700,0
20250122,183700,131475820,3700,3700,3700,3700,0
20250122,183600,131475820,3700,3700,3700,3700,0
20250122,183500,131475820,3700,3700,3700,3700,0
20250122,183400,131475820,3700,3700,3700,3700,0
20250122,183300,131475820,3700,3700,3700,3700,0
20250122,183200,131475820,3700,3700,3700,3700,0
20250122,183100,131475820,3700,3700,3700,3700,0
20250122,183000,131475820,3700,3700,3700,3700,3223
20250122,182900,131475820,3700,3700,3700,3700,0
20250122,182800,131475820,3700,3700,3700,3700,0
20250122,182700,131475820,3700,3700,3700,3700,0
20250122,182600,131475820,3700,3700,3700,3700,0
20250122,182500,131475820,3700,3700,3700,3700,0
20250122,182400,131475820,3700,3700,3700,3700,0
20250122,182300,131475820,3700,3700,3700,3700,0
20250122,182200,131475820,3700,3700,3700,3700,0
20250122,182100,131475820,3700,3700,3700,3700,0
20250122,182000,131475820,3700,3700,3700,3700,0
20250122,181900,131475820,3700,3700,3700,3700,0
20250122,181800,131475820,3700,3700,3700,3700,0
20250122,181700,131475820,3700,3700,3700,3700,0
20250122,181600,131475820,3700,3700,3700,3700,0
20250122,181500,131475820,3700,3700,3700,3700,0
20250122,181400,131475820,3700,3700,3700,3700,0
20250122,181300,131475820,3700,3700,3700,3700,0
20250122,181200,131475820,3700,3700,3700,3700,0
20250122,181100,131475820,3700,3700,3700,3700,0
20250122,181000,131475820,3700,3700,3700,3700,0
20250122,180900,131475820,3700,3700,3700,3700,0
20250122,180800,131475820,3700,3700,3700,3700,0
20250122,180700,131475820,3700,3700,3700,3700,0
20250122,180600,131475820,3700,3700,3700,3700,0
20250122,180500,131475820,3700,3700,3700,3700,0
20250122,180400,131475820,3700,3700,3700,3700,0
20250122,180300,131475820,3700,3700,3700,3700,0
20250122,180200,131475820,3700,3700,3700,3700,0
20250122,180100,131475820,3700,3700,3700,3700,0
20250122,180000,131475820,3700,3700,3700,3700,3223
20250122,175900,131475820,3700,3700,3700,3700,0
20250122,175800,131475820,3700,3700,3700,3700,0
20250122,175700,131475820,3700,3700,3700,3700,0
20250122,175600,131475820,3700,3700,3700,3700,0
20250122,175500,131475820,3700,3700,3700,3700,0
20250122,175400,131475820,3700,3700,3700,3700,0
20250122,175300,131475820,3700,3700,3700,3700,0
20250122,175200,131475820,3700,3700,3700,3700,0
20250122,175100,131475820,3700,3700,3700,3700,0
20250122,175000,131475820,3700,3700,3700,3700,0
20250122,174900,131475820,3700,3700,3700,3700,0
20250122,174800,131475820,3700,3700,3700,3700,0
20250122,174700,131475820,3700,3700,3700,3700,0
20250122,174600,131475820,3700,3700,3700,3700,0
20250122,174500,131475820,3700,3700,3700,3700,0
20250122,174400,131475820,3700,3700,3700,3700,0
20250122,174300,131475820,3700,3700,3700,3700,0
20250122,174200,131475820,3700,3700,3700,3700,0
20250122,174100,131475820,3700,3700,3700,3700,0
20250122,174000,131475820,3700,3700,3700,3700,0
20250122,173900,131475820,3700,3700,3700,3700,0
20250122,173800,131475820,3700,3700,3700,3700,0
20250122,173700,131475820,3700,3700,3700,3700,0
20250122,173600,131475820,3700,3700,3700,3700,0
20250122,173500,131475820,3700,3700,3700,3700,0
20250122,173400,131475820,3700,3700,3700,3700,0
20250122,173300,131475820,3700,3700,3700,3700,0
20250122,173200,131475820,3700,3700,3700,3700,0
20250122,173100,131475820,3700,3700,3700,3700,0
20250122,173000,131475820,3700,3700,3700,3700,3223
20250122,172900,131475820,3700,3700,3700,3700,0
20250122,172800,131475820,3700,3700,3700,3700,0
20250122,172700,131475820,3700,3700,3700,3700,0
20250122,172600,131475820,3700,3700,3700,3700,0
20250122,172500,131475820,3700,3700,3700,3700,0
20250122,172400,131475820,3700,3700,3700,3700,0
20250122,172300,131475820,3700,3700,3700,3700,0
20250122,172200,131475820,3700,3700,3700,3700,0
20250122,172100,131475820,3700,3700,3700,3700,0
20250122,172000,131475820,3700,3700,3700,3700,0
20250122,171900,131475820,3700,3700,3700,3700,0
20250122,171800,131475820,3700,3700,3700,3700,0
20250122,171700,131475820,3700,3700,3700,3700,0
20250122,171600,131475820,3700,3700,3700,3700,0
20250122,171500,131475820,3700,3700,3700,3700,0
20250122,171400,131475820,3700,3700,3700,3700,0
20250122,171300,131475820,3700,3700,3700,3700,0
20250122,171200,131475820,3700,3700,3700,3700,0
20250122,171100,131475820,3700,3700,3700,3700,0
20250122,171000,131475820,3700,3700,3700,3700,0
20250122,170900,131475820,3700,3700,3700,3700,0
20250122,170800,131475820,3700,3700,3700,3700,0
20250122,170700,131475820,3700,3700,3700,3700,0
20250122,170600,131475820,3700,3700,3700,3700,0
20250122,170500,131475820,3700,3700,3700,3700,0
20250122,170400,131475820,3700,3700,3700,3700,0
20250122,170300,131475820,3700,3700,3700,3700,0
20250122,170200,131475820,3700,3700,3700,3700,0
20250122,170100,131475820,3700,3700,3700,3700,0
20250122,170000,131475820,3700,3700,3700,3700,3223
20250122,165900,131475820,3700,3700,3700,3700,0
20250122,165800,131475820,3700,3700,3700,3700,0
20250122,165700,131475820,3700,3700,3700,3700,0
20250122,165600,131475820,3700,3700,3700,3700,0
20250122,165500,131475820,3700,3700,3700,3700,0
20250122,165400,131475820,3700,3700,3700,3700,0
20250122,165300,131475820,3700,3700,3700,3700,0
20250122,165200,131475820,3700,3700,3700,3700,0
20250122,165100,131475820,3700,3700,3700,3700,0
20250122,165000,131475820,3700,3700,3700,3700,0
20250122,164900,131475820,3700,3700,3700,3700,0
20250122,164800,131475820,3700,3700,3700,3700,0
20250122,164700,131475820,3700,3700,3700,3700,0
20250122,164600,131475820,3700,3700,3700,3700,0
20250122,164500,131475820,3700,3700,3700,3700,0
20250122,164400,131475820,3700,3700,3700,3700,0
20250122,164300,131475820,3700,3700,3700,3700,0
20250122,164200,131475820,3700,3700,3700,3700,0
20250122,164100,131475820,3700,3700,3700,3700,0
20250122,164000,131475820,3700,3700,3700,3700,0
20250122,163900,131475820,3700,3700,3700,3700,0
20250122,163800,131475820,3700,3700,3700,3700,0
20250122,163700,131475820,3700,3700,3700,3700,0
20250122,163600,131475820,3700,3700,3700,3700,0
20250122,163500,131475820,3700,3700,3700,3700,0
20250122,163400,131475820,3700,3700,3700,3700,0
20250122,163300,131475820,3700,3700,3700,3700,0
20250122,163200,131475820,3700,3700,3700,3700,0
20250122,163100,131475820,3700,3700,3700,3700,0
20250122,163000,131475820,3700,3700,3700,3700,3223
20250122,162900,131475820,3700,3700,3700,3700,0
20250122,162800,131475820,3700,3700,3700,3700,0
20250122,162700,131475820,3700,3700,3700,3700,0
20250122,162600,131475820,3700,3700,3700,3700,0
20250122,162500,131475820,3700,3700,3700,3700,0
20250122,162400,131475820,3700,3700,3700,3700,0
20250122,162300,131475820,3700,3700,3700,3700,0
20250122,162200,131475820,3700,3700,3700,3700,0
20250122,162100,131475820,3700,3700,3700,3700,0
20250122,162000,131475820,3700,3700,3700,3700,0
20250122,161900,131475820,3700,3700,3700,3700,0
20250122,161800,131475820,3700,3700,3700,3700,0
20250122,161700,131475820,3700,3700,3700,3700,0
20250122,161600,131475820,3700,3700,3700,3700,0
20250122,161500,131475820,3700,3700,3700,3700,0
20250122,161400,131475820,3700,3700,3700,3700,0
20250122,161300,131475820,3700,3700,3700,3700,0
20250122,161200,131475820,3700,3700,3700,3700,0
20250122,161100,131475820,3700,3700,3700,3700,0
20250122,161000,131475820,3700,3700,3700,3700,0
20250122,160900,131475820,3700,3700,3700,3700,0
20250122,160800,131475820,3700,3700,3700,3700,0
20250122,160700,131475820,3700,3700,3700,3700,0
20250122,160600,131475820,3700,3700,3700,3700,0
20250122,160500,131475820,3700,3700,3700,3700,0
20250122,160400,131475820,3700,3700,3700,3700,0
20250122,160300,131475820,3700,3700,3700,3700,0
20250122,160200,131475820,3700,3700,3700,3700,0
20250122,160100,131475820,3700,3700,3700,3700,0
20250122,160000,131475820,3700,3700,3700,3700,3223
20250122,155900,131475820,3700,3700,3700,3700,0
20250122,155800,131475820,3700,3700,3700,3700,0
20250122,155700,131475820,3700,3700,3700,3700,0
20250122,155600,131475820,3700,3700,3700,3700,0
20250122,155500,131475820,3700,3700,3700,3700,0
20250122,155400,131475820,3700,3700,3700,3700,0
20250122,155300,131475820,3700,3700,3700,3700,0
20250122,155200,131475820,3700,3700,3700,3700,0
20250122,155100,131475820,3700,3700,3700,3700,0
20250122,155000,131475820,3700,3700,3700,3700,0
20250122,154900,131475820,3700,3700,3700,3700,0
20250122,154800,131475820,3700,3700,3700,3700,0
20250122,154700,131475820,3700,3700,3700,3700,0
20250122,154600,131475820,3700,3700,3700,3700,0
20250122,154500,131475820,3700,3700,3700,3700,0
20250122,154400,131475820,3700,3700,3700,3700,0
20250122,154300,131475820,3700,3700,3700,3700,0
20250122,154200,131475820,3700,3700,3700,3700,0
20250122,154100,131475820,3700,3700,3700,3700,0
20250122,154000,131475820,3700,3700,3700,3700,0
20250122,153900,131475820,3700,3700,3700,3700,0
20250122,153800,131475820,3700,3700,3700,3700,0
20250122,153700,131475820,3700,3700,3700,3700,0
20250122,153600,131475820,3700,3700,3700,3700,0
20250122,153500,131475820,3700,3700,3700,3700,0
20250122,153400,131475820,3700,3700,3700,3700,0
20250122,153300,131475820,3700,3700,3700,3700,0
20250122,153200,131475820,3700,3700,3700,3700,0
20250122,153100,131475820,3700,3700,3700,3700,0
20250122,153000,131475820,3700,3700,3700,3700,6446
20250122,152900,119550720,3685,3685,3685,3685,0
20250122,152800,119550720,3685,3685,3685,3685,0
20250122,152700,119550720,3685,3685,3685,3685,0
20250122,152600,119550720,3685,3685,3685,3685,0
20250122,152500,119550720,3685,3685,3685,3685,0
20250122,152400,119550720,3685,3685,3685,3685,0
20250122,152300,119550720,3685,3685,3685,3685,0
20250122,152200,119550720,3685,3685,3685,3685,0
20250122,152100,119550720,3685,3685,3685,3685,0
20250122,152000,119550720,3685,3685,3685,3685,0
20250122,151900,119550720,3685,3645,3690,3645,59
20250122,151800,119334990,3645,3620,3645,3620,1472
20250122,151700,114003850,3610,3610,3610,3610,5
20250122,151600,113985800,3690,3680,3690,3540,6776
20250122,151500,89435660,3680,3680,3680,3680,39
20250122,151400,89292140,3675,3675,3675,3675,2
20250122,151300,89284790,3675,3675,3675,3675,0
20250122,151200,89284790,3675,3670,3675,3670,68
20250122,151100,89034980,3670,3675,3675,3670,18
20250122,151000,88968915,3665,3675,3675,3665,1401
20250122,150900,83827760,3690,3690,3690,3690,0
20250122,150800,83827760,3690,3690,3690,3690,0
20250122,150700,83827760,3690,3690,3690,3690,0
20250122,150600,83827760,3690,3690,3690,3690,5
20250122,150500,83809310,3675,3675,3675,3675,210
20250122,150400,83037560,3685,3685,3685,3685,100
20250122,150300,82669060,3685,3680,3685,3680,3
20250122,150200,82658010,3670,3670,3670,3670,0
20250122,150100,82658010,3670,3675,3680,3670,640
20250122,150000,80307360,3675,3675,3675,3675,300
20250122,145900,79204860,3685,3685,3685,3685,22
20250122,145800,79123790,3670,3670,3670,3670,0
20250122,145700,79123790,3670,3670,3670,3670,0
20250122,145600,79123790,3670,3670,3670,3670,5
20250122,145500,79105440,3675,3675,3675,3675,77
20250122,145400,78822465,3675,3675,3675,3675,0
20250122,145300,78822465,3675,3675,3675,3675,103
20250122,145200,78443940,3675,3675,3675,3675,0
20250122,145100,78443940,3675,3675,3675,3675,0
20250122,145000,78443940,3675,3675,3675,3675,0
20250122,144900,78443940,3675,3675,3675,3675,0
20250122,144800,78443940,3675,3675,3675,3675,1
20250122,144700,78440265,3685,3680,3685,3680,110
20250122,144600,78035240,3680,3680,3680,3680,0
20250122,144500,78035240,3680,3675,3680,3675,35
20250122,144400,77906450,3680,3680,3680,3680,0
20250122,144300,77906450,3680,3680,3680,3680,0
20250122,144200,77906450,3680,3675,3680,3675,10
20250122,144100,77869665,3670,3670,3670,3670,1
20250122,144000,77865995,3670,3670,3670,3670,1
20250122,143900,77862325,3670,3670,3670,3670,0
20250122,143800,77862325,3670,3670,3670,3670,0
20250122,143700,77862325,3670,3670,3670,3670,100
20250122,143600,77495325,3730,3730,3730,3730,0
20250122,143500,77495325,3730,3730,3730,3730,0
20250122,143400,77495325,3730,3730,3730,3730,0
20250122,143300,77495325,3730,3730,3730,3730,0
20250122,143200,77495325,3730,3680,3730,3680,509
20250122,143100,75610365,3660,3660,3660,3660,0
20250122,143000,75610365,3660,3660,3660,3660,0
20250122,142900,75610365,3660,3670,3670,3660,164
20250122,142800,75009645,3670,3670,3670,3670,20
20250122,142700,74936245,3670,3670,3670,3670,10
20250122,142600,74899545,3660,3660,3660,3660,0
20250122,142500,74899545,3660,3660,3660,3660,46
20250122,142400,74731185,3685,3685,3685,3685,0
20250122,142300,74731185,3685,3685,3685,3685,0
20250122,142200,74731185,3685,3670,3690,3650,856
20250122,142100,71599105,3665,3665,3665,3665,0
20250122,142000,71599105,3665,3665,3665,3665,0
20250122,141900,71599105,3665,3665,3665,3665,0
20250122,141800,71599105,3665,3665,3665,3665,0
20250122,141700,71599105,3665,3670,3670,3665,100
20250122,141600,71232555,3665,3665,3665,3665,0
20250122,141500,71232555,3665,3665,3665,3665,0
20250122,141400,71232555,3665,3665,3665,3665,0
20250122,141300,71232555,3665,3670,3675,3665,252
20250122,141200,70307840,3670,3670,3670,3670,514
20250122,141100,68421460,3675,3675,3675,3675,636
20250122,141000,66084160,3680,3680,3680,3680,309
20250122,140900,64947040,3680,3680,3680,3680,0
20250122,140800,64947040,3680,3695,3695,3680,259
20250122,140700,63993055,3710,3710,3710,3710,0
20250122,140600,63993055,3710,3710,3710,3710,0
20250122,140500,63993055,3710,3710,3710,3710,0
20250122,140400,63993055,3710,3710,3710,3710,0
20250122,140300,63993055,3710,3710,3710,3710,0
20250122,140200,63993055,3710,3710,3710,3710,0
20250122,140100,63993055,3710,3710,3710,3710,0
20250122,140000,63993055,3710,3710,3710,3710,0
20250122,135900,63993055,3710,3710,3710,3710,0
20250122,135800,63993055,3710,3710,3710,3710,0
20250122,135700,63993055,3710,3710,3710,3710,12
20250122,135600,63948535,3695,3710,3710,3695,98
20250122,135500,63586395,3695,3695,3695,3695,0
20250122,135400,63586395,3695,3695,3695,3695,0
20250122,135300,63586395,3695,3695,3695,3695,35
20250122,135200,63457070,3715,3715,3715,3715,0
20250122,135100,63457070,3715,3715,3715,3715,0
20250122,135000,63457070,3715,3710,3715,3710,5
20250122,134900,63438510,3695,3710,3710,3695,385
20250122,134800,62013950,3710,3710,3710,3710,0
20250122,134700,62013950,3710,3710,3710,3710,0
20250122,134600,62013950,3710,3700,3710,3700,352
20250122,134500,60711430,3710,3710,3710,3710,0
20250122,134400,60711430,3710,3710,3710,3710,0
20250122,134300,60711430,3710,3710,3710,3710,79
20250122,134200,60418340,3710,3710,3710,3710,10
20250122,134100,60381240,3715,3715,3715,3715,0
20250122,134000,60381240,3715,3715,3715,3715,0
20250122,133900,60381240,3715,3715,3715,3715,0
20250122,133800,60381240,3715,3715,3715,3715,0
20250122,133700,60381240,3715,3715,3715,3715,0
20250122,133600,60381240,3715,3715,3715,3715,0
20250122,133500,60381240,3715,3715,3715,3715,0
20250122,133400,60381240,3715,3715,3715,3715,12
20250122,133300,60336660,3715,3715,3715,3715,0
20250122,133200,60336660,3715,3715,3715,3715,0
20250122,133100,60336660,3715,3715,3715,3715,0
20250122,133000,60336660,3715,3715,3715,3715,0
20250122,132900,60336660,3715,3715,3715,3715,0
20250122,132800,60336660,3715,3715,3715,3715,0
20250122,132700,60336660,3715,3715,3715,3715,1
20250122,132600,60332945,3715,3715,3715,3715,4
20250122,132500,60318085,3730,3730,3730,3730,0
20250122,132400,60318085,3730,3725,3730,3725,7
20250122,132300,60291985,3715,3715,3715,3715,397
20250122,132200,58817130,3710,3710,3710,3710,0
20250122,132100,58817130,3710,3710,3710,3710,0
20250122,132000,58817130,3710,3710,3710,3710,0
20250122,131900,58817130,3710,3710,3710,3710,0
20250122,131800,58817130,3710,3710,3710,3710,0
20250122,131700,58817130,3710,3710,3710,3710,0
20250122,131600,58817130,3710,3710,3710,3710,0
20250122,131500,58817130,3710,3710,3710,3710,0
20250122,131400,58817130,3710,3710,3710,3710,10
20250122,131300,58780030,3730,3730,3730,3730,5
20250122,131200,58761380,3730,3730,3730,3730,0
20250122,131100,58761380,3730,3730,3730,3730,0
20250122,131000,58761380,3730,3730,3730,3730,0
20250122,130900,58761380,3730,3730,3730,3730,0
20250122,130800,58761380,3730,3730,3730,3730,267
20250122,130700,57765470,3730,3730,3730,3730,0
20250122,130600,57765470,3730,3730,3730,3730,0
20250122,130500,57765470,3730,3730,3730,3730,0
20250122,130400,57765470,3730,3730,3730,3730,0
20250122,130300,57765470,3730,3730,3730,3730,0
20250122,130200,57765470,3730,3730,3730,3730,0
20250122,130100,57765470,3730,3730,3730,3730,0
20250122,130000,57765470,3730,3730,3730,3730,0
20250122,125900,57765470,3730,3730,3730,3730,0
20250122,125800,57765470,3730,3730,3730,3730,0
20250122,125700,57765470,3730,3730,3730,3730,0
20250122,125600,57765470,3730,3730,3730,3730,0
20250122,125500,57765470,3730,3730,3730,3730,0
20250122,125400,57765470,3730,3730,3730,3730,0
20250122,125300,57765470,3730,3730,3730,3730,0
20250122,125200,57765470,3730,3730,3730,3730,0
20250122,125100,57765470,3730,3730,3730,3730,0
20250122,125000,57765470,3730,3730,3730,3730,0
20250122,124900,57765470,3730,3730,3730,3730,0
20250122,124800,57765470,3730,3730,3730,3730,0
20250122,124700,57765470,3730,3730,3730,3730,42
20250122,124600,57608810,3735,3735,3735,3735,26
20250122,124500,57511700,3735,3735,3735,3735,34
20250122,124400,57384710,3735,3735,3735,3735,0
20250122,124300,57384710,3735,3735,3735,3735,0
20250122,124200,57384710,3735,3735,3735,3735,24
20250122,124100,57295070,3735,3735,3735,3735,336
20250122,124000,56040110,3735,3735,3735,3735,1
20250122,123900,56036375,3745,3745,3745,3745,0
20250122,123800,56036375,3745,3745,3745,3745,635
20250122,123700,53658300,3735,3735,3735,3735,93
20250122,123600,53310945,3730,3730,3730,3730,1049
20250122,123500,49398175,3725,3730,3730,3725,35
20250122,123400,49267795,3730,3730,3730,3730,0
20250122,123300,49267795,3730,3730,3730,3730,0
20250122,123200,49267795,3730,3730,3730,3730,0
20250122,123100,49267795,3730,3730,3730,3730,68
20250122,123000,49014155,3710,3700,3710,3700,423
20250122,122900,47447525,3710,3710,3710,3710,0
20250122,122800,47447525,3710,3705,3710,3705,300
20250122,122700,46336005,3700,3700,3700,3700,0
20250122,122600,46336005,3700,3700,3700,3700,145
20250122,122500,45799505,3700,3700,3700,3700,1
20250122,122400,45795805,3700,3700,3700,3700,0
20250122,122300,45795805,3700,3700,3700,3700,1
20250122,122200,45792105,3700,3700,3700,3700,10
20250122,122100,45755105,3705,3705,3705,3705,0
20250122,122000,45755105,3705,3705,3705,3705,0
20250122,121900,45755105,3705,3705,3705,3705,0
20250122,121800,45755105,3705,3705,3705,3705,0
20250122,121700,45755105,3705,3695,3705,3680,73
20250122,121600,45485755,3690,3690,3690,3690,297
20250122,121500,44389825,3690,3690,3690,3690,0
20250122,121400,44389825,3690,3690,3690,3690,3
20250122,121300,44378755,3695,3695,3695,3695,200
20250122,121200,43639755,3695,3695,3695,3695,0
20250122,121100,43639755,3695,3695,3695,3695,0
20250122,121000,43639755,3695,3695,3695,3695,0
20250122,120900,43639755,3695,3695,3695,3695,3
20250122,120800,43628670,3680,3680,3680,3680,0
20250122,120700,43628670,3680,3680,3680,3680,9
20250122,120600,43595550,3680,3680,3680,3680,110
20250122,120500,43190750,3680,3680,3680,3680,1
20250122,120400,43187070,3680,3680,3680,3680,0
20250122,120300,43187070,3680,3680,3680,3680,2
20250122,120200,43179710,3685,3685,3685,3685,0
20250122,120100,43179710,3685,3685,3685,3685,91
20250122,120000,42844375,3685,3685,3685,3685,23
20250122,115900,42759620,3700,3700,3700,3700,0
20250122,115800,42759620,3700,3700,3700,3700,0
20250122,115700,42759620,3700,3700,3700,3700,0
20250122,115600,42759620,3700,3700,3700,3700,13
20250122,115500,42711520,3705,3705,3705,3705,0
20250122,115400,42711520,3705,3705,3705,3705,0
20250122,115300,42711520,3705,3705,3705,3705,0
20250122,115200,42711520,3705,3705,3705,3705,0
20250122,115100,42711520,3705,3705,3705,3705,0
20250122,115000,42711520,3705,3705,3705,3705,0
20250122,114900,42711520,3705,3705,3705,3705,0
20250122,114800,42711520,3705,3705,3705,3705,1
20250122,114700,42707815,3705,3705,3705,3705,0
20250122,114600,42707815,3705,3705,3705,3705,0
20250122,114500,42707815,3705,3705,3705,3705,0
20250122,114400,42707815,3705,3705,3705,3705,0
20250122,114300,42707815,3705,3705,3705,3705,0
20250122,114200,42707815,3705,3705,3705,3705,0
20250122,114100,42707815,3705,3705,3705,3705,0
20250122,114000,42707815,3705,3705,3705,3705,0
20250122,113900,42707815,3705,3705,3705,3705,0
20250122,113800,42707815,3705,3705,3705,3705,0
20250122,113700,42707815,3705,3705,3705,3705,0
20250122,113600,42707815,3705,3705,3705,3705,0
20250122,113500,42707815,3705,3705,3705,3705,0
20250122,113400,42707815,3705,3685,3705,3685,90
20250122,113300,42374640,3685,3685,3685,3685,0
20250122,113200,42374640,3685,3685,3685,3685,0
20250122,113100,42374640,3685,3685,3685,3685,0
20250122,113000,42374640,3685,3685,3685,3685,0
20250122,112900,42374640,3685,3685,3685,3685,0
20250122,112800,42374640,3685,3685,3685,3685,0
20250122,112700,42374640,3685,3685,3685,3685,131
20250122,112600,41891905,3680,3680,3680,3680,0
20250122,112500,41891905,3680,3680,3680,3680,178
20250122,112400,41236865,3685,3685,3685,3685,0
20250122,112300,41236865,3685,3685,3685,3685,36
20250122,112200,41104205,3690,3690,3690,3690,0
20250122,112100,41104205,3690,3690,3690,3690,0
20250122,112000,41104205,3690,3690,3690,3690,0
20250122,111900,41104205,3690,3690,3690,3690,0
20250122,111800,41104205,3690,3690,3690,3690,0
20250122,111700,41104205,3690,3690,3690,3690,0
20250122,111600,41104205,3690,3690,3690,3690,0
20250122,111500,41104205,3690,3690,3690,3690,100
20250122,111400,40735205,3690,3690,3690,3690,0
20250122,111300,40735205,3690,3690,3690,3690,0
20250122,111200,40735205,3690,3690,3690,3690,0
20250122,111100,40735205,3690,3690,3690,3690,0
20250122,111000,40735205,3690,3690,3690,3690,0
20250122,110900,40735205,3690,3690,3690,3690,0
20250122,110800,40735205,3690,3690,3690,3690,10
20250122,110700,40698305,3700,3700,3700,3700,0
20250122,110600,40698305,3700,3700,3700,3700,0
20250122,110500,40698305,3700,3700,3700,3700,0
20250122,110400,40698305,3700,3700,3700,3700,10
20250122,110300,40661305,3695,3695,3695,3695,0
20250122,110200,40661305,3695,3695,3695,3695,0
20250122,110100,40661305,3695,3695,3695,3695,15
20250122,110000,40605880,3700,3700,3700,3700,0
20250122,105900,40605880,3700,3700,3700,3700,0
20250122,105800,40605880,3700,3700,3700,3700,0
20250122,105700,40605880,3700,3700,3700,3700,0
20250122,105600,40605880,3700,3700,3700,3700,0
20250122,105500,40605880,3700,3700,3700,3695,260
20250122,105400,39643930,3700,3700,3700,3700,2
20250122,105300,39636530,3700,3700,3700,3700,0
20250122,105200,39636530,3700,3690,3700,3690,30
20250122,105100,39525560,3690,3690,3690,3690,0
20250122,105000,39525560,3690,3690,3690,3690,0
20250122,104900,39525560,3690,3690,3690,3690,0
20250122,104800,39525560,3690,3690,3690,3690,0
20250122,104700,39525560,3690,3690,3690,3690,0
20250122,104600,39525560,3690,3690,3690,3690,0
20250122,104500,39525560,3690,3690,3690,3690,0
20250122,104400,39525560,3690,3690,3690,3690,0
20250122,104300,39525560,3690,3690,3690,3690,0
20250122,104200,39525560,3690,3690,3690,3690,15
20250122,104100,39470210,3695,3695,3695,3695,0
20250122,104000,39470210,3695,3695,3695,3695,3
20250122,103900,39459125,3695,3695,3695,3695,26
20250122,103800,39363055,3690,3690,3690,3690,0
20250122,103700,39363055,3690,3690,3690,3690,0
20250122,103600,39363055,3690,3685,3690,3685,2
20250122,103500,39355680,3675,3675,3675,3675,320
20250122,103400,38179680,3675,3675,3675,3675,350
20250122,103300,36893430,3670,3670,3670,3670,0
20250122,103200,36893430,3670,3680,3680,3670,140
20250122,103100,36379495,3705,3705,3705,3705,0
20250122,103000,36379495,3705,3705,3705,3705,965
20250122,102900,32804170,3705,3705,3705,3705,3
20250122,102800,32793055,3675,3675,3675,3675,0
20250122,102700,32793055,3675,3680,3680,3675,170
20250122,102600,32168075,3710,3710,3710,3710,0
20250122,102500,32168075,3710,3710,3710,3710,0
20250122,102400,32168075,3710,3710,3710,3710,0
20250122,102300,32168075,3710,3680,3710,3680,162
20250122,102200,31571335,3680,3680,3680,3680,0
20250122,102100,31571335,3680,3680,3680,3680,130
20250122,102000,31092935,3680,3680,3680,3680,35
20250122,101900,30964135,3680,3680,3680,3680,0
20250122,101800,30964135,3680,3690,3690,3680,323
20250122,101700,29775395,3690,3685,3690,3680,337
20250122,101600,28535075,3685,3685,3685,3685,34
20250122,101500,28409785,3690,3690,3690,3690,0
20250122,101400,28409785,3690,3690,3690,3690,5
20250122,101300,28391335,3685,3685,3685,3685,111
20250122,101200,27982300,3690,3690,3690,3690,80
20250122,101100,27687100,3690,3690,3690,3690,8
20250122,101000,27657580,3690,3690,3690,3690,400
20250122,100900,26181580,3690,3690,3690,3690,0
20250122,100800,26181580,3690,3690,3690,3690,0
20250122,100700,26181580,3690,3690,3690,3690,28
20250122,100600,26078260,3690,3695,3695,3690,335
20250122,100500,24842045,3690,3690,3690,3690,0
20250122,100400,24842045,3690,3690,3690,3690,0
20250122,100300,24842045,3690,3690,3690,3690,0
20250122,100200,24842045,3690,3690,3690,3690,0
20250122,100100,24842045,3690,3695,3695,3690,138
20250122,100000,24332785,3690,3690,3690,3690,0
20250122,095900,24332785,3690,3690,3690,3690,0
20250122,095800,24332785,3690,3690,3690,3690,0
20250122,095700,24332785,3690,3700,3700,3690,261
20250122,095600,23368240,3700,3700,3700,3700,124
20250122,095500,22909440,3700,3700,3700,3700,0
20250122,095400,22909440,3700,3700,3700,3700,0
20250122,095300,22909440,3700,3700,3700,3700,0
20250122,095200,22909440,3700,3700,3700,3700,544
20250122,095100,20896640,3700,3700,3700,3700,0
20250122,095000,20896640,3700,3700,3700,3700,147
20250122,094900,20352740,3700,3700,3700,3700,0
20250122,094800,20352740,3700,3700,3700,3700,0
20250122,094700,20352740,3700,3700,3700,3700,0
20250122,094600,20352740,3700,3700,3700,3700,100
20250122,094500,19982740,3735,3735,3735,3735,0
20250122,094400,19982740,3735,3735,3735,3735,0
20250122,094300,19982740,3735,3735,3735,3735,0
20250122,094200,19982740,3735,3735,3735,3735,0
20250122,094100,19982740,3735,3735,3735,3735,0
20250122,094000,19982740,3735,3735,3735,3735,3
20250122,093900,19971535,3730,3730,3730,3730,0
20250122,093800,19971535,3730,3730,3730,3730,0
20250122,093700,19971535,3730,3730,3730,3730,0
20250122,093600,19971535,3730,3730,3730,3730,0
20250122,093500,19971535,3730,3730,3730,3730,0
20250122,093400,19971535,3730,3730,3730,3730,300
20250122,093300,18852535,3730,3730,3730,3730,1
20250122,093200,18848805,3695,3695,3695,3695,0
20250122,093100,18848805,3695,3700,3700,3695,200
20250122,093000,18109715,3700,3705,3705,3700,200
20250122,092900,17369375,3705,3705,3705,3705,0
20250122,092800,17369375,3705,3705,3705,3705,246
20250122,092700,16457945,3730,3730,3730,3730,0
20250122,092600,16457945,3730,3730,3730,3730,0
20250122,092500,16457945,3730,3730,3730,3730,60
20250122,092400,16234145,3730,3730,3730,3730,107
20250122,092300,15835035,3730,3730,3730,3730,100
20250122,092200,15462035,3735,3735,3735,3735,0
20250122,092100,15462035,3735,3735,3735,3735,100
20250122,092000,15088535,3735,3735,3735,3735,0
20250122,091900,15088535,3735,3735,3735,3735,50
20250122,091800,14901785,3735,3735,3735,3735,0
20250122,091700,14901785,3735,3735,3735,3735,0
20250122,091600,14901785,3735,3735,3735,3735,0
20250122,091500,14901785,3735,3735,3735,3735,0
20250122,091400,14901785,3735,3730,3735,3730,70
20250122,091300,14640620,3705,3705,3705,3705,0
20250122,091200,14640620,3705,3705,3705,3705,0
20250122,091100,14640620,3705,3705,3705,3705,473
20250122,091000,12888155,3705,3705,3705,3705,0
20250122,090900,12888155,3705,3710,3710,3705,107
20250122,090800,12491335,3710,3710,3710,3710,223
20250122,090700,11664005,3705,3700,3705,3700,55
20250122,090600,11460310,3705,3705,3705,3705,49
20250122,090500,11278765,3705,3700,3705,3690,60
20250122,090400,11056795,3705,3710,3710,3705,157
20250122,090300,10474825,3710,3745,3745,3710,599
20250122,090200,8249035,3745,3730,3745,3730,1361
20250122,090100,3171755,3750,3750,3750,3750,150
20250122,090000,2609255,3750,3750,3755,3750,686