KissMeData/024900/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,191000,247631035,3025,3025,3025,3025,658
20250113,190900,247631035,3025,3025,3025,3025,0
20250113,190800,247631035,3025,3025,3025,3025,0
20250113,190700,247631035,3025,3025,3025,3025,0
20250113,190600,247631035,3025,3025,3025,3025,0
20250113,190500,247631035,3025,3025,3025,3025,0
20250113,190400,247631035,3025,3025,3025,3025,0
20250113,190300,247631035,3025,3025,3025,3025,0
20250113,190200,247631035,3025,3025,3025,3025,0
20250113,190100,247631035,3025,3025,3025,3025,0
20250113,190000,247631035,3025,3025,3025,3025,0
20250113,185900,247631035,3025,3025,3025,3025,0
20250113,185800,247631035,3025,3025,3025,3025,0
20250113,185700,247631035,3025,3025,3025,3025,0
20250113,185600,247631035,3025,3025,3025,3025,0
20250113,185500,247631035,3025,3025,3025,3025,0
20250113,185400,247631035,3025,3025,3025,3025,0
20250113,185300,247631035,3025,3025,3025,3025,0
20250113,185200,247631035,3025,3025,3025,3025,0
20250113,185100,247631035,3025,3025,3025,3025,0
20250113,185000,247631035,3025,3025,3025,3025,0
20250113,184900,247631035,3025,3025,3025,3025,0
20250113,184800,247631035,3025,3025,3025,3025,0
20250113,184700,247631035,3025,3025,3025,3025,0
20250113,184600,247631035,3025,3025,3025,3025,0
20250113,184500,247631035,3025,3025,3025,3025,0
20250113,184400,247631035,3025,3025,3025,3025,0
20250113,184300,247631035,3025,3025,3025,3025,0
20250113,184200,247631035,3025,3025,3025,3025,0
20250113,184100,247631035,3025,3025,3025,3025,0
20250113,184000,247631035,3025,3025,3025,3025,658
20250113,183900,247631035,3025,3025,3025,3025,0
20250113,183800,247631035,3025,3025,3025,3025,0
20250113,183700,247631035,3025,3025,3025,3025,0
20250113,183600,247631035,3025,3025,3025,3025,0
20250113,183500,247631035,3025,3025,3025,3025,0
20250113,183400,247631035,3025,3025,3025,3025,0
20250113,183300,247631035,3025,3025,3025,3025,0
20250113,183200,247631035,3025,3025,3025,3025,0
20250113,183100,247631035,3025,3025,3025,3025,0
20250113,183000,247631035,3025,3025,3025,3025,0
20250113,182900,247631035,3025,3025,3025,3025,0
20250113,182800,247631035,3025,3025,3025,3025,0
20250113,182700,247631035,3025,3025,3025,3025,0
20250113,182600,247631035,3025,3025,3025,3025,0
20250113,182500,247631035,3025,3025,3025,3025,0
20250113,182400,247631035,3025,3025,3025,3025,0
20250113,182300,247631035,3025,3025,3025,3025,0
20250113,182200,247631035,3025,3025,3025,3025,0
20250113,182100,247631035,3025,3025,3025,3025,0
20250113,182000,247631035,3025,3025,3025,3025,0
20250113,181900,247631035,3025,3025,3025,3025,0
20250113,181800,247631035,3025,3025,3025,3025,0
20250113,181700,247631035,3025,3025,3025,3025,0
20250113,181600,247631035,3025,3025,3025,3025,0
20250113,181500,247631035,3025,3025,3025,3025,0
20250113,181400,247631035,3025,3025,3025,3025,0
20250113,181300,247631035,3025,3025,3025,3025,0
20250113,181200,247631035,3025,3025,3025,3025,0
20250113,181100,247631035,3025,3025,3025,3025,0
20250113,181000,247631035,3025,3025,3025,3025,658
20250113,180900,247631035,3025,3025,3025,3025,0
20250113,180800,247631035,3025,3025,3025,3025,0
20250113,180700,247631035,3025,3025,3025,3025,0
20250113,180600,247631035,3025,3025,3025,3025,0
20250113,180500,247631035,3025,3025,3025,3025,0
20250113,180400,247631035,3025,3025,3025,3025,0
20250113,180300,247631035,3025,3025,3025,3025,0
20250113,180200,247631035,3025,3025,3025,3025,0
20250113,180100,247631035,3025,3025,3025,3025,0
20250113,180000,247631035,3025,3025,3025,3025,0
20250113,175900,247631035,3025,3025,3025,3025,0
20250113,175800,247631035,3025,3025,3025,3025,0
20250113,175700,247631035,3025,3025,3025,3025,0
20250113,175600,247631035,3025,3025,3025,3025,0
20250113,175500,247631035,3025,3025,3025,3025,0
20250113,175400,247631035,3025,3025,3025,3025,0
20250113,175300,247631035,3025,3025,3025,3025,0
20250113,175200,247631035,3025,3025,3025,3025,0
20250113,175100,247631035,3025,3025,3025,3025,0
20250113,175000,247631035,3025,3025,3025,3025,0
20250113,174900,247631035,3025,3025,3025,3025,0
20250113,174800,247631035,3025,3025,3025,3025,0
20250113,174700,247631035,3025,3025,3025,3025,0
20250113,174600,247631035,3025,3025,3025,3025,0
20250113,174500,247631035,3025,3025,3025,3025,0
20250113,174400,247631035,3025,3025,3025,3025,0
20250113,174300,247631035,3025,3025,3025,3025,0
20250113,174200,247631035,3025,3025,3025,3025,0
20250113,174100,247631035,3025,3025,3025,3025,0
20250113,174000,247631035,3025,3025,3025,3025,658
20250113,173900,247631035,3025,3025,3025,3025,0
20250113,173800,247631035,3025,3025,3025,3025,0
20250113,173700,247631035,3025,3025,3025,3025,0
20250113,173600,247631035,3025,3025,3025,3025,0
20250113,173500,247631035,3025,3025,3025,3025,0
20250113,173400,247631035,3025,3025,3025,3025,0
20250113,173300,247631035,3025,3025,3025,3025,0
20250113,173200,247631035,3025,3025,3025,3025,0
20250113,173100,247631035,3025,3025,3025,3025,0
20250113,173000,247631035,3025,3025,3025,3025,0
20250113,172900,247631035,3025,3025,3025,3025,0
20250113,172800,247631035,3025,3025,3025,3025,0
20250113,172700,247631035,3025,3025,3025,3025,0
20250113,172600,247631035,3025,3025,3025,3025,0
20250113,172500,247631035,3025,3025,3025,3025,0
20250113,172400,247631035,3025,3025,3025,3025,0
20250113,172300,247631035,3025,3025,3025,3025,0
20250113,172200,247631035,3025,3025,3025,3025,0
20250113,172100,247631035,3025,3025,3025,3025,0
20250113,172000,247631035,3025,3025,3025,3025,0
20250113,171900,247631035,3025,3025,3025,3025,0
20250113,171800,247631035,3025,3025,3025,3025,0
20250113,171700,247631035,3025,3025,3025,3025,0
20250113,171600,247631035,3025,3025,3025,3025,0
20250113,171500,247631035,3025,3025,3025,3025,0
20250113,171400,247631035,3025,3025,3025,3025,0
20250113,171300,247631035,3025,3025,3025,3025,0
20250113,171200,247631035,3025,3025,3025,3025,0
20250113,171100,247631035,3025,3025,3025,3025,0
20250113,171000,247631035,3025,3025,3025,3025,658
20250113,170900,247631035,3025,3025,3025,3025,0
20250113,170800,247631035,3025,3025,3025,3025,0
20250113,170700,247631035,3025,3025,3025,3025,0
20250113,170600,247631035,3025,3025,3025,3025,0
20250113,170500,247631035,3025,3025,3025,3025,0
20250113,170400,247631035,3025,3025,3025,3025,0
20250113,170300,247631035,3025,3025,3025,3025,0
20250113,170200,247631035,3025,3025,3025,3025,0
20250113,170100,247631035,3025,3025,3025,3025,0
20250113,170000,247631035,3025,3025,3025,3025,0
20250113,165900,247631035,3025,3025,3025,3025,0
20250113,165800,247631035,3025,3025,3025,3025,0
20250113,165700,247631035,3025,3025,3025,3025,0
20250113,165600,247631035,3025,3025,3025,3025,0
20250113,165500,247631035,3025,3025,3025,3025,0
20250113,165400,247631035,3025,3025,3025,3025,0
20250113,165300,247631035,3025,3025,3025,3025,0
20250113,165200,247631035,3025,3025,3025,3025,0
20250113,165100,247631035,3025,3025,3025,3025,0
20250113,165000,247631035,3025,3025,3025,3025,0
20250113,164900,247631035,3025,3025,3025,3025,0
20250113,164800,247631035,3025,3025,3025,3025,0
20250113,164700,247631035,3025,3025,3025,3025,0
20250113,164600,247631035,3025,3025,3025,3025,0
20250113,164500,247631035,3025,3025,3025,3025,0
20250113,164400,247631035,3025,3025,3025,3025,0
20250113,164300,247631035,3025,3025,3025,3025,0
20250113,164200,247631035,3025,3025,3025,3025,0
20250113,164100,247631035,3025,3025,3025,3025,0
20250113,164000,247631035,3025,3025,3025,3025,658
20250113,163900,247631035,3025,3025,3025,3025,0
20250113,163800,247631035,3025,3025,3025,3025,0
20250113,163700,247631035,3025,3025,3025,3025,0
20250113,163600,247631035,3025,3025,3025,3025,0
20250113,163500,247631035,3025,3025,3025,3025,0
20250113,163400,247631035,3025,3025,3025,3025,0
20250113,163300,247631035,3025,3025,3025,3025,0
20250113,163200,247631035,3025,3025,3025,3025,0
20250113,163100,247631035,3025,3025,3025,3025,0
20250113,163000,247631035,3025,3025,3025,3025,0
20250113,162900,247631035,3025,3025,3025,3025,0
20250113,162800,247631035,3025,3025,3025,3025,0
20250113,162700,247631035,3025,3025,3025,3025,0
20250113,162600,247631035,3025,3025,3025,3025,0
20250113,162500,247631035,3025,3025,3025,3025,0
20250113,162400,247631035,3025,3025,3025,3025,0
20250113,162300,247631035,3025,3025,3025,3025,0
20250113,162200,247631035,3025,3025,3025,3025,0
20250113,162100,247631035,3025,3025,3025,3025,0
20250113,162000,247631035,3025,3025,3025,3025,0
20250113,161900,247631035,3025,3025,3025,3025,0
20250113,161800,247631035,3025,3025,3025,3025,0
20250113,161700,247631035,3025,3025,3025,3025,0
20250113,161600,247631035,3025,3025,3025,3025,0
20250113,161500,247631035,3025,3025,3025,3025,0
20250113,161400,247631035,3025,3025,3025,3025,0
20250113,161300,247631035,3025,3025,3025,3025,0
20250113,161200,247631035,3025,3025,3025,3025,0
20250113,161100,247631035,3025,3025,3025,3025,0
20250113,161000,247631035,3025,3025,3025,3025,658
20250113,160900,247631035,3025,3025,3025,3025,0
20250113,160800,247631035,3025,3025,3025,3025,0
20250113,160700,247631035,3025,3025,3025,3025,0
20250113,160600,247631035,3025,3025,3025,3025,0
20250113,160500,247631035,3025,3025,3025,3025,0
20250113,160400,247631035,3025,3025,3025,3025,0
20250113,160300,247631035,3025,3025,3025,3025,0
20250113,160200,247631035,3025,3025,3025,3025,0
20250113,160100,247631035,3025,3025,3025,3025,0
20250113,160000,247631035,3025,3025,3025,3025,0
20250113,155900,247631035,3025,3025,3025,3025,0
20250113,155800,247631035,3025,3025,3025,3025,0
20250113,155700,247631035,3025,3025,3025,3025,0
20250113,155600,247631035,3025,3025,3025,3025,0
20250113,155500,247631035,3025,3025,3025,3025,0
20250113,155400,247631035,3025,3025,3025,3025,0
20250113,155300,247631035,3025,3025,3025,3025,0
20250113,155200,247631035,3025,3025,3025,3025,0
20250113,155100,247631035,3025,3025,3025,3025,0
20250113,155000,247631035,3025,3025,3025,3025,0
20250113,154900,247631035,3025,3025,3025,3025,0
20250113,154800,247631035,3025,3025,3025,3025,0
20250113,154700,247631035,3025,3025,3025,3025,0
20250113,154600,247631035,3025,3025,3025,3025,0
20250113,154500,247631035,3025,3025,3025,3025,0
20250113,154400,247631035,3025,3025,3025,3025,0
20250113,154300,247631035,3025,3025,3025,3025,0
20250113,154200,247631035,3025,3025,3025,3025,0
20250113,154100,247631035,3025,3025,3025,3025,0
20250113,154000,247631035,3025,3025,3025,3025,658
20250113,153900,247631035,3025,3025,3025,3025,0
20250113,153800,247631035,3025,3025,3025,3025,0
20250113,153700,247631035,3025,3025,3025,3025,0
20250113,153600,247631035,3025,3025,3025,3025,0
20250113,153500,247631035,3025,3025,3025,3025,0
20250113,153400,247631035,3025,3025,3025,3025,0
20250113,153300,247631035,3025,3025,3025,3025,0
20250113,153200,247631035,3025,3025,3025,3025,0
20250113,153100,247631035,3025,3025,3025,3025,0
20250113,153000,247631035,3025,3025,3025,3025,658
20250113,152900,245640585,3010,3010,3010,3010,0
20250113,152800,245640585,3010,3010,3010,3010,0
20250113,152700,245640585,3010,3010,3010,3010,0
20250113,152600,245640585,3010,3010,3010,3010,0
20250113,152500,245640585,3010,3010,3010,3010,0
20250113,152400,245640585,3010,3010,3010,3010,0
20250113,152300,245640585,3010,3010,3010,3010,0
20250113,152200,245640585,3010,3010,3010,3010,0
20250113,152100,245640585,3010,3010,3010,3010,0
20250113,152000,245640585,3010,3010,3010,3010,0
20250113,151900,245640585,3010,3010,3010,3010,60
20250113,151800,245459985,3010,3015,3015,3010,1012
20250113,151700,242413490,3015,3015,3015,3015,107
20250113,151600,242090885,3010,3015,3015,3010,300
20250113,151500,241187275,3015,3015,3015,3015,0
20250113,151400,241187275,3015,3015,3015,3015,0
20250113,151300,241187275,3015,3015,3015,3015,0
20250113,151200,241187275,3015,3015,3015,3015,506
20250113,151100,239661685,3020,3015,3020,3015,75
20250113,151000,239435545,3015,3015,3015,3015,136
20250113,150900,239025505,3015,3015,3015,3015,0
20250113,150800,239025505,3015,3015,3015,3015,442
20250113,150700,237692875,3015,3015,3015,3015,13
20250113,150600,237653680,3005,3005,3005,3005,0
20250113,150500,237653680,3005,3005,3005,3005,0
20250113,150400,237653680,3005,3005,3005,3005,0
20250113,150300,237653680,3005,3005,3005,3005,0
20250113,150200,237653680,3005,3005,3005,3005,0
20250113,150100,237653680,3005,3005,3005,3005,0
20250113,150000,237653680,3005,3005,3005,3005,0
20250113,145900,237653680,3005,3005,3005,3005,0
20250113,145800,237653680,3005,3005,3005,3005,0
20250113,145700,237653680,3005,3005,3005,3005,0
20250113,145600,237653680,3005,3015,3015,3005,1303
20250113,145500,233735830,3010,3010,3010,3010,0
20250113,145400,233735830,3010,3010,3010,3010,2
20250113,145300,233729810,3010,3010,3010,3010,0
20250113,145200,233729810,3010,3010,3010,3010,0
20250113,145100,233729810,3010,3020,3020,3010,2511
20250113,145000,226160085,3020,3020,3020,3020,0
20250113,144900,226160085,3020,3020,3020,3020,0
20250113,144800,226160085,3020,3020,3020,3020,0
20250113,144700,226160085,3020,3020,3020,3020,3392
20250113,144600,215916245,3025,3025,3025,3025,0
20250113,144500,215916245,3025,3025,3025,3025,9
20250113,144400,215889020,3025,3025,3025,3025,0
20250113,144300,215889020,3025,3025,3025,3025,0
20250113,144200,215889020,3025,3025,3025,3025,0
20250113,144100,215889020,3025,3025,3025,3025,399
20250113,144000,214682045,3025,3025,3025,3025,0
20250113,143900,214682045,3025,3025,3025,3025,0
20250113,143800,214682045,3025,3025,3025,3025,83
20250113,143700,214430970,3040,3040,3040,3040,0
20250113,143600,214430970,3040,3040,3040,3040,0
20250113,143500,214430970,3040,3040,3040,3040,0
20250113,143400,214430970,3040,3040,3040,3040,0
20250113,143300,214430970,3040,3040,3040,3040,0
20250113,143200,214430970,3040,3040,3040,3040,0
20250113,143100,214430970,3040,3040,3040,3040,0
20250113,143000,214430970,3040,3040,3040,3040,0
20250113,142900,214430970,3040,3040,3040,3040,0
20250113,142800,214430970,3040,3040,3040,3040,0
20250113,142700,214430970,3040,3040,3040,3040,0
20250113,142600,214430970,3040,3040,3040,3040,0
20250113,142500,214430970,3040,3040,3040,3040,0
20250113,142400,214430970,3040,3040,3040,3040,0
20250113,142300,214430970,3040,3040,3040,3040,0
20250113,142200,214430970,3040,3040,3040,3040,0
20250113,142100,214430970,3040,3040,3040,3040,0
20250113,142000,214430970,3040,3040,3040,3040,5
20250113,141900,214415770,3040,3040,3040,3040,0
20250113,141800,214415770,3040,3030,3040,3025,1214
20250113,141700,210736090,3035,3035,3035,3035,0
20250113,141600,210736090,3035,3035,3035,3035,0
20250113,141500,210736090,3035,3035,3035,3035,25
20250113,141400,210660215,3035,3035,3035,3035,0
20250113,141300,210660215,3035,3035,3035,3035,20
20250113,141200,210599515,3035,3035,3035,3035,20
20250113,141100,210538815,3035,3035,3035,3035,0
20250113,141000,210538815,3035,3040,3040,3035,603
20250113,140900,208705925,3035,3035,3035,3035,1104
20250113,140800,205355285,3030,3030,3030,3030,0
20250113,140700,205355285,3030,3030,3030,3030,1
20250113,140600,205352255,3025,3025,3025,3025,0
20250113,140500,205352255,3025,3025,3025,3025,20
20250113,140400,205291755,3025,3025,3025,3025,0
20250113,140300,205291755,3025,3025,3025,3025,0
20250113,140200,205291755,3025,3025,3025,3025,26
20250113,140100,205213105,3030,3030,3030,3030,1
20250113,140000,205210075,3030,3030,3030,3030,2
20250113,135900,205204015,3035,3035,3035,3035,0
20250113,135800,205204015,3035,3035,3035,3035,0
20250113,135700,205204015,3035,3035,3035,3035,0
20250113,135600,205204015,3035,3035,3035,3035,0
20250113,135500,205204015,3035,3035,3035,3035,0
20250113,135400,205204015,3035,3035,3035,3035,0
20250113,135300,205204015,3035,3035,3035,3035,0
20250113,135200,205204015,3035,3035,3035,3035,0
20250113,135100,205204015,3035,3035,3035,3035,0
20250113,135000,205204015,3035,3035,3035,3035,0
20250113,134900,205204015,3035,3035,3035,3035,0
20250113,134800,205204015,3035,3035,3035,3035,0
20250113,134700,205204015,3035,3035,3035,3035,0
20250113,134600,205204015,3035,3035,3035,3035,0
20250113,134500,205204015,3035,3035,3035,3035,0
20250113,134400,205204015,3035,3035,3035,3035,0
20250113,134300,205204015,3035,3035,3035,3035,0
20250113,134200,205204015,3035,3035,3035,3035,2
20250113,134100,205197945,3035,3035,3035,3035,1
20250113,134000,205194910,3030,3030,3030,3030,10
20250113,133900,205164610,3025,3025,3025,3025,0
20250113,133800,205164610,3025,3025,3025,3025,449
20250113,133700,203806385,3025,3025,3025,3025,5
20250113,133600,203791260,3025,3025,3025,3025,97
20250113,133500,203497835,3025,3025,3025,3025,165
20250113,133400,202998710,3025,3025,3025,3025,700
20250113,133300,200881210,3030,3030,3030,3030,0
20250113,133200,200881210,3030,3030,3030,3030,0
20250113,133100,200881210,3030,3030,3030,3030,0
20250113,133000,200881210,3030,3030,3030,3030,0
20250113,132900,200881210,3030,3030,3030,3030,0
20250113,132800,200881210,3030,3030,3030,3030,0
20250113,132700,200881210,3030,3030,3030,3030,0
20250113,132600,200881210,3030,3030,3030,3030,0
20250113,132500,200881210,3030,3030,3030,3030,0
20250113,132400,200881210,3030,3030,3030,3030,0
20250113,132300,200881210,3030,3030,3030,3030,0
20250113,132200,200881210,3030,3025,3030,3025,400
20250113,132100,199670710,3025,3025,3025,3025,0
20250113,132000,199670710,3025,3025,3025,3025,100
20250113,131900,199368210,3030,3030,3030,3030,0
20250113,131800,199368210,3030,3030,3030,3030,5
20250113,131700,199353060,3030,3030,3030,3025,142
20250113,131600,198922950,3030,3030,3030,3030,60
20250113,131500,198741150,3030,3030,3030,3030,0
20250113,131400,198741150,3030,3030,3030,3030,2
20250113,131300,198735090,3030,3030,3030,3030,6
20250113,131200,198716910,3030,3030,3030,3030,0
20250113,131100,198716910,3030,3030,3030,3030,100
20250113,131000,198413910,3030,3035,3035,3030,119
20250113,130900,198053335,3030,3030,3030,3030,0
20250113,130800,198053335,3030,3030,3030,3030,10
20250113,130700,198023035,3030,3030,3030,3030,2
20250113,130600,198016975,3030,3030,3030,3030,10
20250113,130500,197986675,3035,3035,3035,3035,1
20250113,130400,197983640,3035,3035,3035,3035,0
20250113,130300,197983640,3035,3035,3035,3035,448
20250113,130200,196623960,3040,3040,3040,3040,0
20250113,130100,196623960,3040,3040,3040,3040,10
20250113,130000,196593560,3035,3035,3035,3035,297
20250113,125900,195692165,3035,3035,3035,3035,0
20250113,125800,195692165,3035,3035,3035,3035,0
20250113,125700,195692165,3035,3035,3035,3035,0
20250113,125600,195692165,3035,3035,3035,3035,5
20250113,125500,195676990,3035,3030,3035,3030,486
20250113,125400,194204405,3030,3030,3030,3030,0
20250113,125300,194204405,3030,3030,3030,3030,0
20250113,125200,194204405,3030,3030,3030,3030,18
20250113,125100,194149865,3020,3020,3020,3020,0
20250113,125000,194149865,3020,3020,3020,3020,0
20250113,124900,194149865,3020,3020,3020,3020,0
20250113,124800,194149865,3020,3020,3020,3020,0
20250113,124700,194149865,3020,3025,3025,3020,924
20250113,124600,191356995,3030,3030,3030,3030,0
20250113,124500,191356995,3030,3030,3030,3030,820
20250113,124400,188872395,3030,3030,3030,3030,0
20250113,124300,188872395,3030,3030,3030,3030,4
20250113,124200,188860275,3030,3030,3030,3030,0
20250113,124100,188860275,3030,3030,3030,3030,250
20250113,124000,188102775,3030,3030,3030,3030,1
20250113,123900,188099745,3030,3030,3030,3030,0
20250113,123800,188099745,3030,3030,3030,3030,30
20250113,123700,188008845,3020,3020,3020,3020,0
20250113,123600,188008845,3020,3020,3020,3020,0
20250113,123500,188008845,3020,3025,3025,3020,300
20250113,123400,187102285,3020,3020,3020,3020,0
20250113,123300,187102285,3020,3025,3025,3020,100
20250113,123200,186800235,3040,3040,3040,3040,0
20250113,123100,186800235,3040,3040,3040,3040,0
20250113,123000,186800235,3040,3040,3040,3040,0
20250113,122900,186800235,3040,3040,3040,3040,0
20250113,122800,186800235,3040,3025,3040,3020,1073
20250113,122700,183556825,3025,3025,3025,3025,5
20250113,122600,183541700,3025,3025,3025,3025,0
20250113,122500,183541700,3025,3030,3030,3025,983
20250113,122400,180567765,3035,3035,3035,3035,0
20250113,122300,180567765,3035,3035,3035,3035,0
20250113,122200,180567765,3035,3035,3035,3035,0
20250113,122100,180567765,3035,3035,3035,3035,10
20250113,122000,180537415,3030,3030,3030,3030,10
20250113,121900,180507115,3030,3030,3030,3030,5
20250113,121800,180491965,3030,3035,3035,3030,85
20250113,121700,180234410,3025,3025,3025,3025,0
20250113,121600,180234410,3025,3025,3025,3025,0
20250113,121500,180234410,3025,3040,3040,3025,3178
20250113,121400,170608385,3040,3030,3040,3030,8
20250113,121300,170584115,3030,3030,3030,3030,0
20250113,121200,170584115,3030,3030,3030,3030,0
20250113,121100,170584115,3030,3030,3030,3030,0
20250113,121000,170584115,3030,3030,3030,3030,0
20250113,120900,170584115,3030,3030,3030,3030,0
20250113,120800,170584115,3030,3035,3035,3030,200
20250113,120700,169978110,3040,3040,3040,3040,1
20250113,120600,169975070,3040,3040,3040,3040,1
20250113,120500,169972030,3040,3040,3040,3040,0
20250113,120400,169972030,3040,3040,3040,3040,2
20250113,120300,169965950,3040,3040,3040,3040,1
20250113,120200,169962910,3030,3030,3030,3030,0
20250113,120100,169962910,3030,3030,3030,3030,0
20250113,120000,169962910,3030,3030,3030,3030,0
20250113,115900,169962910,3030,3030,3030,3030,558
20250113,115800,168272170,3030,3035,3035,3030,3020
20250113,115700,159116660,3040,3040,3040,3040,0
20250113,115600,159116660,3040,3040,3040,3040,474
20250113,115500,157675700,3045,3040,3045,3040,206
20250113,115400,157048955,3050,3050,3050,3050,33
20250113,115300,156948305,3040,3040,3040,3040,208
20250113,115200,156315985,3050,3050,3050,3050,0
20250113,115100,156315985,3050,3050,3050,3050,33
20250113,115000,156215335,3055,3055,3055,3055,0
20250113,114900,156215335,3055,3055,3055,3055,0
20250113,114800,156215335,3055,3055,3055,3055,0
20250113,114700,156215335,3055,3055,3055,3055,34
20250113,114600,156111465,3045,3045,3045,3045,81
20250113,114500,155864820,3055,3055,3055,3055,0
20250113,114400,155864820,3055,3055,3055,3055,0
20250113,114300,155864820,3055,3055,3055,3055,0
20250113,114200,155864820,3055,3055,3055,3055,10
20250113,114100,155834270,3040,3040,3040,3040,0
20250113,114000,155834270,3040,3040,3040,3040,0
20250113,113900,155834270,3040,3040,3040,3040,0
20250113,113800,155834270,3040,3040,3040,3040,0
20250113,113700,155834270,3040,3040,3040,3040,0
20250113,113600,155834270,3040,3040,3040,3040,0
20250113,113500,155834270,3040,3045,3045,3040,3003
20250113,113400,146693835,3050,3050,3050,3050,57
20250113,113300,146519985,3050,3050,3050,3050,91
20250113,113200,146242435,3055,3055,3055,3055,0
20250113,113100,146242435,3055,3055,3055,3055,100
20250113,113000,145936935,3050,3050,3050,3050,1
20250113,112900,145933885,3050,3050,3050,3050,10
20250113,112800,145903385,3050,3050,3050,3050,0
20250113,112700,145903385,3050,3050,3050,3050,0
20250113,112600,145903385,3050,3045,3050,3045,37
20250113,112500,145790620,3050,3050,3050,3045,42
20250113,112400,145662525,3050,3050,3050,3050,273
20250113,112300,144829875,3050,3050,3050,3050,0
20250113,112200,144829875,3050,3050,3050,3050,0
20250113,112100,144829875,3050,3050,3050,3050,268
20250113,112000,144012475,3050,3050,3050,3050,0
20250113,111900,144012475,3050,3050,3050,3050,0
20250113,111800,144012475,3050,3050,3050,3050,0
20250113,111700,144012475,3050,3050,3050,3050,90
20250113,111600,143737975,3045,3045,3045,3045,0
20250113,111500,143737975,3045,3045,3045,3045,0
20250113,111400,143737975,3045,3045,3045,3045,0
20250113,111300,143737975,3045,3045,3045,3045,0
20250113,111200,143737975,3045,3045,3045,3045,0
20250113,111100,143737975,3045,3045,3045,3045,0
20250113,111000,143737975,3045,3045,3045,3045,0
20250113,110900,143737975,3045,3045,3045,3045,35
20250113,110800,143631400,3045,3045,3045,3045,8
20250113,110700,143607040,3050,3050,3050,3050,0
20250113,110600,143607040,3050,3050,3050,3050,100
20250113,110500,143302040,3050,3045,3050,3045,16
20250113,110400,143253315,3050,3050,3050,3050,0
20250113,110300,143253315,3050,3050,3050,3050,0
20250113,110200,143253315,3050,3050,3050,3050,2
20250113,110100,143247215,3050,3050,3050,3050,1
20250113,110000,143244165,3050,3050,3050,3050,1230
20250113,105900,139492665,3050,3050,3050,3050,0
20250113,105800,139492665,3050,3050,3050,3050,0
20250113,105700,139492665,3050,3050,3050,3050,0
20250113,105600,139492665,3050,3050,3050,3050,50
20250113,105500,139340165,3050,3050,3050,3050,1
20250113,105400,139337115,3050,3050,3050,3050,150
20250113,105300,138879615,3050,3050,3050,3050,0
20250113,105200,138879615,3050,3050,3050,3050,0
20250113,105100,138879615,3050,3050,3050,3050,0
20250113,105000,138879615,3050,3050,3050,3050,0
20250113,104900,138879615,3050,3050,3050,3050,424
20250113,104800,137586415,3050,3050,3050,3050,30
20250113,104700,137494915,3050,3050,3050,3050,1674
20250113,104600,132389215,3050,3050,3050,3050,250
20250113,104500,131626715,3055,3055,3055,3055,0
20250113,104400,131626715,3055,3055,3055,3055,0
20250113,104300,131626715,3055,3055,3055,3055,0
20250113,104200,131626715,3055,3055,3055,3055,681
20250113,104100,129546260,3060,3065,3065,3060,9
20250113,104000,129518710,3065,3065,3065,3065,10
20250113,103900,129488060,3060,3060,3060,3060,0
20250113,103800,129488060,3060,3060,3060,3060,0
20250113,103700,129488060,3060,3060,3060,3060,0
20250113,103600,129488060,3060,3060,3060,3060,0
20250113,103500,129488060,3060,3060,3060,3060,25
20250113,103400,129411560,3055,3055,3055,3055,0
20250113,103300,129411560,3055,3055,3055,3055,0
20250113,103200,129411560,3055,3055,3055,3055,0
20250113,103100,129411560,3055,3055,3055,3055,0
20250113,103000,129411560,3055,3055,3055,3055,0
20250113,102900,129411560,3055,3055,3055,3055,917
20250113,102800,126610125,3055,3055,3055,3055,1
20250113,102700,126607070,3050,3050,3050,3050,100
20250113,102600,126302070,3045,3045,3045,3045,3
20250113,102500,126292935,3050,3050,3050,3050,50
20250113,102400,126140435,3045,3045,3045,3045,9
20250113,102300,126113030,3045,3050,3050,3045,4
20250113,102200,126100845,3050,3050,3050,3050,50
20250113,102100,125948345,3045,3045,3045,3045,0
20250113,102000,125948345,3045,3045,3045,3045,0
20250113,101900,125948345,3045,3060,3060,3045,4619
20250113,101800,111847760,3065,3065,3065,3065,0
20250113,101700,111847760,3065,3065,3065,3065,0
20250113,101600,111847760,3065,3060,3065,3060,181
20250113,101500,111293095,3065,3065,3065,3065,1
20250113,101400,111290030,3065,3065,3065,3065,0
20250113,101300,111290030,3065,3065,3065,3065,0
20250113,101200,111290030,3065,3065,3065,3065,0
20250113,101100,111290030,3065,3065,3065,3065,1
20250113,101000,111286965,3065,3065,3065,3065,0
20250113,100900,111286965,3065,3065,3065,3065,0
20250113,100800,111286965,3065,3065,3065,3065,0
20250113,100700,111286965,3065,3065,3065,3065,3
20250113,100600,111277770,3065,3065,3065,3065,10
20250113,100500,111247120,3055,3055,3055,3055,0
20250113,100400,111247120,3055,3055,3055,3055,50
20250113,100300,111094370,3055,3055,3055,3055,80
20250113,100200,110849970,3050,3050,3050,3050,0
20250113,100100,110849970,3050,3050,3050,3050,0
20250113,100000,110849970,3050,3060,3060,3050,450
20250113,095900,109476720,3060,3060,3060,3060,0
20250113,095800,109476720,3060,3060,3060,3060,0
20250113,095700,109476720,3060,3060,3060,3060,0
20250113,095600,109476720,3060,3070,3070,3060,102
20250113,095500,109164580,3070,3070,3070,3070,32
20250113,095400,109066340,3070,3070,3070,3070,0
20250113,095300,109066340,3070,3065,3070,3065,100
20250113,095200,108759775,3065,3060,3065,3060,4700
20250113,095100,94354375,3050,3050,3050,3050,1202
20250113,095000,90688275,3055,3070,3070,3055,60
20250113,094900,90504825,3050,3055,3055,3050,705
20250113,094800,88354535,3055,3055,3055,3055,151
20250113,094700,87893230,3070,3070,3070,3070,1
20250113,094600,87890160,3055,3060,3060,3055,3045
20250113,094500,78583350,3065,3065,3065,3065,70
20250113,094400,78368800,3075,3075,3075,3075,0
20250113,094300,78368800,3075,3075,3075,3075,1
20250113,094200,78365725,3075,3075,3075,3075,30
20250113,094100,78273475,3075,3080,3080,3075,12
20250113,094000,78236530,3080,3060,3080,3060,2000
20250113,093900,72084550,3060,3060,3060,3060,141
20250113,093800,71653090,3060,3060,3060,3060,1
20250113,093700,71650030,3060,3070,3070,3060,41
20250113,093600,71524210,3070,3070,3070,3070,5
20250113,093500,71508860,3060,3070,3070,3060,112
20250113,093400,71166020,3055,3065,3065,3055,1950
20250113,093300,65208490,3070,3070,3070,3070,28
20250113,093200,65122530,3070,3070,3070,3065,34
20250113,093100,65018165,3065,3065,3065,3065,321
20250113,093000,64034300,3065,3065,3065,3065,10
20250113,092900,64003650,3055,3055,3055,3055,6
20250113,092800,63985320,3055,3055,3055,3055,0
20250113,092700,63985320,3055,3060,3060,3055,363
20250113,092600,62876330,3060,3060,3060,3060,0
20250113,092500,62876330,3060,3060,3060,3060,0
20250113,092400,62876330,3060,3065,3065,3060,479
20250113,092300,61410490,3060,3060,3060,3060,0
20250113,092200,61410490,3060,3060,3060,3060,51
20250113,092100,61254430,3065,3065,3065,3065,0
20250113,092000,61254430,3065,3065,3065,3065,0
20250113,091900,61254430,3065,3065,3065,3065,5
20250113,091800,61239105,3065,3065,3065,3065,983
20250113,091700,58226210,3065,3065,3065,3065,50
20250113,091600,58072960,3070,3070,3070,3070,50
20250113,091500,57919460,3070,3050,3070,3050,220
20250113,091400,57248440,3050,3065,3065,3050,1062
20250113,091300,54004195,3065,3080,3080,3065,303
20250113,091200,53073280,3080,3075,3080,3075,14
20250113,091100,53030220,3075,3060,3075,3055,1260
20250113,091000,49174460,3060,3060,3060,3055,927
20250113,090900,46340675,3060,3060,3060,3060,200
20250113,090800,45728675,3060,3060,3060,3060,1
20250113,090700,45725615,3060,3060,3060,3060,440
20250113,090600,44379215,3050,3055,3055,3050,50
20250113,090500,44226700,3050,3060,3060,3050,8231
20250113,090400,19116625,3060,3065,3065,3060,421
20250113,090300,17827930,3070,3060,3070,3060,2755
20250113,090200,9397310,3055,3070,3075,3055,723
20250113,090100,7183505,3075,3075,3075,3075,201
20250113,090000,6565430,3080,3090,3090,3080,2125