KissMeData/273640/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,210200,43699360,10710,10710,10710,10710,121
20250116,210100,43699360,10710,10710,10710,10710,0
20250116,210000,43699360,10710,10710,10710,10710,0
20250116,205900,43699360,10710,10710,10710,10710,0
20250116,205800,43699360,10710,10710,10710,10710,0
20250116,205700,43699360,10710,10710,10710,10710,0
20250116,205600,43699360,10710,10710,10710,10710,0
20250116,205500,43699360,10710,10710,10710,10710,0
20250116,205400,43699360,10710,10710,10710,10710,0
20250116,205300,43699360,10710,10710,10710,10710,0
20250116,205200,43699360,10710,10710,10710,10710,0
20250116,205100,43699360,10710,10710,10710,10710,0
20250116,205000,43699360,10710,10710,10710,10710,0
20250116,204900,43699360,10710,10710,10710,10710,0
20250116,204800,43699360,10710,10710,10710,10710,0
20250116,204700,43699360,10710,10710,10710,10710,0
20250116,204600,43699360,10710,10710,10710,10710,0
20250116,204500,43699360,10710,10710,10710,10710,0
20250116,204400,43699360,10710,10710,10710,10710,0
20250116,204300,43699360,10710,10710,10710,10710,0
20250116,204200,43699360,10710,10710,10710,10710,0
20250116,204100,43699360,10710,10710,10710,10710,0
20250116,204000,43699360,10710,10710,10710,10710,0
20250116,203900,43699360,10710,10710,10710,10710,0
20250116,203800,43699360,10710,10710,10710,10710,0
20250116,203700,43699360,10710,10710,10710,10710,0
20250116,203600,43699360,10710,10710,10710,10710,0
20250116,203500,43699360,10710,10710,10710,10710,0
20250116,203400,43699360,10710,10710,10710,10710,0
20250116,203300,43699360,10710,10710,10710,10710,0
20250116,203200,43699360,10710,10710,10710,10710,121
20250116,203100,43699360,10710,10710,10710,10710,0
20250116,203000,43699360,10710,10710,10710,10710,0
20250116,202900,43699360,10710,10710,10710,10710,0
20250116,202800,43699360,10710,10710,10710,10710,0
20250116,202700,43699360,10710,10710,10710,10710,0
20250116,202600,43699360,10710,10710,10710,10710,0
20250116,202500,43699360,10710,10710,10710,10710,0
20250116,202400,43699360,10710,10710,10710,10710,0
20250116,202300,43699360,10710,10710,10710,10710,0
20250116,202200,43699360,10710,10710,10710,10710,0
20250116,202100,43699360,10710,10710,10710,10710,0
20250116,202000,43699360,10710,10710,10710,10710,0
20250116,201900,43699360,10710,10710,10710,10710,0
20250116,201800,43699360,10710,10710,10710,10710,0
20250116,201700,43699360,10710,10710,10710,10710,0
20250116,201600,43699360,10710,10710,10710,10710,0
20250116,201500,43699360,10710,10710,10710,10710,0
20250116,201400,43699360,10710,10710,10710,10710,0
20250116,201300,43699360,10710,10710,10710,10710,0
20250116,201200,43699360,10710,10710,10710,10710,0
20250116,201100,43699360,10710,10710,10710,10710,0
20250116,201000,43699360,10710,10710,10710,10710,0
20250116,200900,43699360,10710,10710,10710,10710,0
20250116,200800,43699360,10710,10710,10710,10710,0
20250116,200700,43699360,10710,10710,10710,10710,0
20250116,200600,43699360,10710,10710,10710,10710,0
20250116,200500,43699360,10710,10710,10710,10710,0
20250116,200400,43699360,10710,10710,10710,10710,0
20250116,200300,43699360,10710,10710,10710,10710,0
20250116,200200,43699360,10710,10710,10710,10710,121
20250116,200100,43699360,10710,10710,10710,10710,0
20250116,200000,43699360,10710,10710,10710,10710,0
20250116,195900,43699360,10710,10710,10710,10710,0
20250116,195800,43699360,10710,10710,10710,10710,0
20250116,195700,43699360,10710,10710,10710,10710,0
20250116,195600,43699360,10710,10710,10710,10710,0
20250116,195500,43699360,10710,10710,10710,10710,0
20250116,195400,43699360,10710,10710,10710,10710,0
20250116,195300,43699360,10710,10710,10710,10710,0
20250116,195200,43699360,10710,10710,10710,10710,0
20250116,195100,43699360,10710,10710,10710,10710,0
20250116,195000,43699360,10710,10710,10710,10710,0
20250116,194900,43699360,10710,10710,10710,10710,0
20250116,194800,43699360,10710,10710,10710,10710,0
20250116,194700,43699360,10710,10710,10710,10710,0
20250116,194600,43699360,10710,10710,10710,10710,0
20250116,194500,43699360,10710,10710,10710,10710,0
20250116,194400,43699360,10710,10710,10710,10710,0
20250116,194300,43699360,10710,10710,10710,10710,0
20250116,194200,43699360,10710,10710,10710,10710,0
20250116,194100,43699360,10710,10710,10710,10710,0
20250116,194000,43699360,10710,10710,10710,10710,0
20250116,193900,43699360,10710,10710,10710,10710,0
20250116,193800,43699360,10710,10710,10710,10710,0
20250116,193700,43699360,10710,10710,10710,10710,0
20250116,193600,43699360,10710,10710,10710,10710,0
20250116,193500,43699360,10710,10710,10710,10710,0
20250116,193400,43699360,10710,10710,10710,10710,0
20250116,193300,43699360,10710,10710,10710,10710,0
20250116,193200,43699360,10710,10710,10710,10710,121
20250116,193100,43699360,10710,10710,10710,10710,0
20250116,193000,43699360,10710,10710,10710,10710,0
20250116,192900,43699360,10710,10710,10710,10710,0
20250116,192800,43699360,10710,10710,10710,10710,0
20250116,192700,43699360,10710,10710,10710,10710,0
20250116,192600,43699360,10710,10710,10710,10710,0
20250116,192500,43699360,10710,10710,10710,10710,0
20250116,192400,43699360,10710,10710,10710,10710,0
20250116,192300,43699360,10710,10710,10710,10710,0
20250116,192200,43699360,10710,10710,10710,10710,0
20250116,192100,43699360,10710,10710,10710,10710,0
20250116,192000,43699360,10710,10710,10710,10710,0
20250116,191900,43699360,10710,10710,10710,10710,0
20250116,191800,43699360,10710,10710,10710,10710,0
20250116,191700,43699360,10710,10710,10710,10710,0
20250116,191600,43699360,10710,10710,10710,10710,0
20250116,191500,43699360,10710,10710,10710,10710,0
20250116,191400,43699360,10710,10710,10710,10710,0
20250116,191300,43699360,10710,10710,10710,10710,0
20250116,191200,43699360,10710,10710,10710,10710,0
20250116,191100,43699360,10710,10710,10710,10710,0
20250116,191000,43699360,10710,10710,10710,10710,0
20250116,190900,43699360,10710,10710,10710,10710,0
20250116,190800,43699360,10710,10710,10710,10710,0
20250116,190700,43699360,10710,10710,10710,10710,0
20250116,190600,43699360,10710,10710,10710,10710,0
20250116,190500,43699360,10710,10710,10710,10710,0
20250116,190400,43699360,10710,10710,10710,10710,0
20250116,190300,43699360,10710,10710,10710,10710,0
20250116,190200,43699360,10710,10710,10710,10710,121
20250116,190100,43699360,10710,10710,10710,10710,0
20250116,190000,43699360,10710,10710,10710,10710,0
20250116,185900,43699360,10710,10710,10710,10710,0
20250116,185800,43699360,10710,10710,10710,10710,0
20250116,185700,43699360,10710,10710,10710,10710,0
20250116,185600,43699360,10710,10710,10710,10710,0
20250116,185500,43699360,10710,10710,10710,10710,0
20250116,185400,43699360,10710,10710,10710,10710,0
20250116,185300,43699360,10710,10710,10710,10710,0
20250116,185200,43699360,10710,10710,10710,10710,0
20250116,185100,43699360,10710,10710,10710,10710,0
20250116,185000,43699360,10710,10710,10710,10710,0
20250116,184900,43699360,10710,10710,10710,10710,0
20250116,184800,43699360,10710,10710,10710,10710,0
20250116,184700,43699360,10710,10710,10710,10710,0
20250116,184600,43699360,10710,10710,10710,10710,0
20250116,184500,43699360,10710,10710,10710,10710,0
20250116,184400,43699360,10710,10710,10710,10710,0
20250116,184300,43699360,10710,10710,10710,10710,0
20250116,184200,43699360,10710,10710,10710,10710,0
20250116,184100,43699360,10710,10710,10710,10710,0
20250116,184000,43699360,10710,10710,10710,10710,0
20250116,183900,43699360,10710,10710,10710,10710,0
20250116,183800,43699360,10710,10710,10710,10710,0
20250116,183700,43699360,10710,10710,10710,10710,0
20250116,183600,43699360,10710,10710,10710,10710,0
20250116,183500,43699360,10710,10710,10710,10710,0
20250116,183400,43699360,10710,10710,10710,10710,0
20250116,183300,43699360,10710,10710,10710,10710,0
20250116,183200,43699360,10710,10710,10710,10710,121
20250116,183100,43699360,10710,10710,10710,10710,0
20250116,183000,43699360,10710,10710,10710,10710,0
20250116,182900,43699360,10710,10710,10710,10710,0
20250116,182800,43699360,10710,10710,10710,10710,0
20250116,182700,43699360,10710,10710,10710,10710,0
20250116,182600,43699360,10710,10710,10710,10710,0
20250116,182500,43699360,10710,10710,10710,10710,0
20250116,182400,43699360,10710,10710,10710,10710,0
20250116,182300,43699360,10710,10710,10710,10710,0
20250116,182200,43699360,10710,10710,10710,10710,0
20250116,182100,43699360,10710,10710,10710,10710,0
20250116,182000,43699360,10710,10710,10710,10710,0
20250116,181900,43699360,10710,10710,10710,10710,0
20250116,181800,43699360,10710,10710,10710,10710,0
20250116,181700,43699360,10710,10710,10710,10710,0
20250116,181600,43699360,10710,10710,10710,10710,0
20250116,181500,43699360,10710,10710,10710,10710,0
20250116,181400,43699360,10710,10710,10710,10710,0
20250116,181300,43699360,10710,10710,10710,10710,0
20250116,181200,43699360,10710,10710,10710,10710,0
20250116,181100,43699360,10710,10710,10710,10710,0
20250116,181000,43699360,10710,10710,10710,10710,0
20250116,180900,43699360,10710,10710,10710,10710,0
20250116,180800,43699360,10710,10710,10710,10710,0
20250116,180700,43699360,10710,10710,10710,10710,0
20250116,180600,43699360,10710,10710,10710,10710,0
20250116,180500,43699360,10710,10710,10710,10710,0
20250116,180400,43699360,10710,10710,10710,10710,0
20250116,180300,43699360,10710,10710,10710,10710,0
20250116,180200,43699360,10710,10710,10710,10710,121
20250116,180100,43699360,10710,10710,10710,10710,0
20250116,180000,43699360,10710,10710,10710,10710,0
20250116,175900,43699360,10710,10710,10710,10710,0
20250116,175800,43699360,10710,10710,10710,10710,0
20250116,175700,43699360,10710,10710,10710,10710,0
20250116,175600,43699360,10710,10710,10710,10710,0
20250116,175500,43699360,10710,10710,10710,10710,0
20250116,175400,43699360,10710,10710,10710,10710,0
20250116,175300,43699360,10710,10710,10710,10710,0
20250116,175200,43699360,10710,10710,10710,10710,0
20250116,175100,43699360,10710,10710,10710,10710,0
20250116,175000,43699360,10710,10710,10710,10710,0
20250116,174900,43699360,10710,10710,10710,10710,0
20250116,174800,43699360,10710,10710,10710,10710,0
20250116,174700,43699360,10710,10710,10710,10710,0
20250116,174600,43699360,10710,10710,10710,10710,0
20250116,174500,43699360,10710,10710,10710,10710,0
20250116,174400,43699360,10710,10710,10710,10710,0
20250116,174300,43699360,10710,10710,10710,10710,0
20250116,174200,43699360,10710,10710,10710,10710,0
20250116,174100,43699360,10710,10710,10710,10710,0
20250116,174000,43699360,10710,10710,10710,10710,0
20250116,173900,43699360,10710,10710,10710,10710,0
20250116,173800,43699360,10710,10710,10710,10710,0
20250116,173700,43699360,10710,10710,10710,10710,0
20250116,173600,43699360,10710,10710,10710,10710,0
20250116,173500,43699360,10710,10710,10710,10710,0
20250116,173400,43699360,10710,10710,10710,10710,0
20250116,173300,43699360,10710,10710,10710,10710,0
20250116,173200,43699360,10710,10710,10710,10710,121
20250116,173100,43699360,10710,10710,10710,10710,0
20250116,173000,43699360,10710,10710,10710,10710,0
20250116,172900,43699360,10710,10710,10710,10710,0
20250116,172800,43699360,10710,10710,10710,10710,0
20250116,172700,43699360,10710,10710,10710,10710,0
20250116,172600,43699360,10710,10710,10710,10710,0
20250116,172500,43699360,10710,10710,10710,10710,0
20250116,172400,43699360,10710,10710,10710,10710,0
20250116,172300,43699360,10710,10710,10710,10710,0
20250116,172200,43699360,10710,10710,10710,10710,0
20250116,172100,43699360,10710,10710,10710,10710,0
20250116,172000,43699360,10710,10710,10710,10710,0
20250116,171900,43699360,10710,10710,10710,10710,0
20250116,171800,43699360,10710,10710,10710,10710,0
20250116,171700,43699360,10710,10710,10710,10710,0
20250116,171600,43699360,10710,10710,10710,10710,0
20250116,171500,43699360,10710,10710,10710,10710,0
20250116,171400,43699360,10710,10710,10710,10710,0
20250116,171300,43699360,10710,10710,10710,10710,0
20250116,171200,43699360,10710,10710,10710,10710,0
20250116,171100,43699360,10710,10710,10710,10710,0
20250116,171000,43699360,10710,10710,10710,10710,0
20250116,170900,43699360,10710,10710,10710,10710,0
20250116,170800,43699360,10710,10710,10710,10710,0
20250116,170700,43699360,10710,10710,10710,10710,0
20250116,170600,43699360,10710,10710,10710,10710,0
20250116,170500,43699360,10710,10710,10710,10710,0
20250116,170400,43699360,10710,10710,10710,10710,0
20250116,170300,43699360,10710,10710,10710,10710,0
20250116,170200,43699360,10710,10710,10710,10710,121
20250116,170100,43699360,10710,10710,10710,10710,0
20250116,170000,43699360,10710,10710,10710,10710,0
20250116,165900,43699360,10710,10710,10710,10710,0
20250116,165800,43699360,10710,10710,10710,10710,0
20250116,165700,43699360,10710,10710,10710,10710,0
20250116,165600,43699360,10710,10710,10710,10710,0
20250116,165500,43699360,10710,10710,10710,10710,0
20250116,165400,43699360,10710,10710,10710,10710,0
20250116,165300,43699360,10710,10710,10710,10710,0
20250116,165200,43699360,10710,10710,10710,10710,0
20250116,165100,43699360,10710,10710,10710,10710,0
20250116,165000,43699360,10710,10710,10710,10710,0
20250116,164900,43699360,10710,10710,10710,10710,0
20250116,164800,43699360,10710,10710,10710,10710,0
20250116,164700,43699360,10710,10710,10710,10710,0
20250116,164600,43699360,10710,10710,10710,10710,0
20250116,164500,43699360,10710,10710,10710,10710,0
20250116,164400,43699360,10710,10710,10710,10710,0
20250116,164300,43699360,10710,10710,10710,10710,0
20250116,164200,43699360,10710,10710,10710,10710,0
20250116,164100,43699360,10710,10710,10710,10710,0
20250116,164000,43699360,10710,10710,10710,10710,0
20250116,163900,43699360,10710,10710,10710,10710,0
20250116,163800,43699360,10710,10710,10710,10710,0
20250116,163700,43699360,10710,10710,10710,10710,0
20250116,163600,43699360,10710,10710,10710,10710,0
20250116,163500,43699360,10710,10710,10710,10710,0
20250116,163400,43699360,10710,10710,10710,10710,0
20250116,163300,43699360,10710,10710,10710,10710,0
20250116,163200,43699360,10710,10710,10710,10710,121
20250116,163100,43699360,10710,10710,10710,10710,0
20250116,163000,43699360,10710,10710,10710,10710,0
20250116,162900,43699360,10710,10710,10710,10710,0
20250116,162800,43699360,10710,10710,10710,10710,0
20250116,162700,43699360,10710,10710,10710,10710,0
20250116,162600,43699360,10710,10710,10710,10710,0
20250116,162500,43699360,10710,10710,10710,10710,0
20250116,162400,43699360,10710,10710,10710,10710,0
20250116,162300,43699360,10710,10710,10710,10710,0
20250116,162200,43699360,10710,10710,10710,10710,0
20250116,162100,43699360,10710,10710,10710,10710,0
20250116,162000,43699360,10710,10710,10710,10710,0
20250116,161900,43699360,10710,10710,10710,10710,0
20250116,161800,43699360,10710,10710,10710,10710,0
20250116,161700,43699360,10710,10710,10710,10710,0
20250116,161600,43699360,10710,10710,10710,10710,0
20250116,161500,43699360,10710,10710,10710,10710,0
20250116,161400,43699360,10710,10710,10710,10710,0
20250116,161300,43699360,10710,10710,10710,10710,0
20250116,161200,43699360,10710,10710,10710,10710,0
20250116,161100,43699360,10710,10710,10710,10710,0
20250116,161000,43699360,10710,10710,10710,10710,0
20250116,160900,43699360,10710,10710,10710,10710,0
20250116,160800,43699360,10710,10710,10710,10710,0
20250116,160700,43699360,10710,10710,10710,10710,0
20250116,160600,43699360,10710,10710,10710,10710,0
20250116,160500,43699360,10710,10710,10710,10710,0
20250116,160400,43699360,10710,10710,10710,10710,0
20250116,160300,43699360,10710,10710,10710,10710,0
20250116,160200,43699360,10710,10710,10710,10710,121
20250116,160100,43699360,10710,10710,10710,10710,0
20250116,160000,43699360,10710,10710,10710,10710,0
20250116,155900,43699360,10710,10710,10710,10710,0
20250116,155800,43699360,10710,10710,10710,10710,0
20250116,155700,43699360,10710,10710,10710,10710,0
20250116,155600,43699360,10710,10710,10710,10710,0
20250116,155500,43699360,10710,10710,10710,10710,0
20250116,155400,43699360,10710,10710,10710,10710,0
20250116,155300,43699360,10710,10710,10710,10710,0
20250116,155200,43699360,10710,10710,10710,10710,0
20250116,155100,43699360,10710,10710,10710,10710,0
20250116,155000,43699360,10710,10710,10710,10710,0
20250116,154900,43699360,10710,10710,10710,10710,0
20250116,154800,43699360,10710,10710,10710,10710,0
20250116,154700,43699360,10710,10710,10710,10710,0
20250116,154600,43699360,10710,10710,10710,10710,0
20250116,154500,43699360,10710,10710,10710,10710,0
20250116,154400,43699360,10710,10710,10710,10710,0
20250116,154300,43699360,10710,10710,10710,10710,0
20250116,154200,43699360,10710,10710,10710,10710,0
20250116,154100,43699360,10710,10710,10710,10710,0
20250116,154000,43699360,10710,10710,10710,10710,0
20250116,153900,43699360,10710,10710,10710,10710,0
20250116,153800,43699360,10710,10710,10710,10710,0
20250116,153700,43699360,10710,10710,10710,10710,0
20250116,153600,43699360,10710,10710,10710,10710,0
20250116,153500,43699360,10710,10710,10710,10710,0
20250116,153400,43699360,10710,10710,10710,10710,0
20250116,153300,43699360,10710,10710,10710,10710,0
20250116,153200,43699360,10710,10710,10710,10710,121
20250116,153100,43699360,10710,10710,10710,10710,0
20250116,153000,43699360,10710,10710,10710,10710,121
20250116,152900,42403450,10700,10700,10700,10700,0
20250116,152800,42403450,10700,10700,10700,10700,0
20250116,152700,42403450,10700,10700,10700,10700,0
20250116,152600,42403450,10700,10700,10700,10700,0
20250116,152500,42403450,10700,10700,10700,10700,0
20250116,152400,42403450,10700,10700,10700,10700,0
20250116,152300,42403450,10700,10700,10700,10700,0
20250116,152200,42403450,10700,10700,10700,10700,0
20250116,152100,42403450,10700,10700,10700,10700,0
20250116,152000,42403450,10700,10700,10700,10700,0
20250116,151900,42403450,10700,10700,10700,10700,0
20250116,151800,42403450,10700,10700,10700,10700,0
20250116,151700,42403450,10700,10700,10700,10700,0
20250116,151600,42403450,10700,10700,10700,10700,0
20250116,151500,42403450,10700,10700,10700,10700,0
20250116,151400,42403450,10700,10700,10700,10700,0
20250116,151300,42403450,10700,10700,10700,10700,1
20250116,151200,42392750,10650,10650,10650,10650,0
20250116,151100,42392750,10650,10650,10650,10650,0
20250116,151000,42392750,10650,10650,10650,10650,0
20250116,150900,42392750,10650,10650,10650,10650,0
20250116,150800,42392750,10650,10650,10650,10650,0
20250116,150700,42392750,10650,10650,10650,10650,0
20250116,150600,42392750,10650,10650,10650,10650,0
20250116,150500,42392750,10650,10650,10650,10650,0
20250116,150400,42392750,10650,10650,10650,10650,0
20250116,150300,42392750,10650,10650,10650,10650,0
20250116,150200,42392750,10650,10650,10650,10650,0
20250116,150100,42392750,10650,10650,10650,10650,0
20250116,150000,42392750,10650,10650,10650,10650,2
20250116,145900,42371450,10650,10650,10650,10650,0
20250116,145800,42371450,10650,10650,10650,10650,0
20250116,145700,42371450,10650,10650,10650,10650,0
20250116,145600,42371450,10650,10650,10650,10650,0
20250116,145500,42371450,10650,10650,10650,10650,2
20250116,145400,42350150,10710,10710,10710,10710,0
20250116,145300,42350150,10710,10710,10710,10710,0
20250116,145200,42350150,10710,10710,10710,10710,10
20250116,145100,42243050,10710,10710,10710,10710,0
20250116,145000,42243050,10710,10710,10710,10710,0
20250116,144900,42243050,10710,10710,10710,10710,0
20250116,144800,42243050,10710,10710,10710,10710,0
20250116,144700,42243050,10710,10710,10710,10710,0
20250116,144600,42243050,10710,10710,10710,10710,0
20250116,144500,42243050,10710,10710,10710,10710,0
20250116,144400,42243050,10710,10710,10710,10710,0
20250116,144300,42243050,10710,10710,10710,10710,0
20250116,144200,42243050,10710,10710,10710,10710,0
20250116,144100,42243050,10710,10710,10710,10710,0
20250116,144000,42243050,10710,10710,10710,10710,0
20250116,143900,42243050,10710,10710,10710,10710,0
20250116,143800,42243050,10710,10700,10710,10700,5
20250116,143700,42189540,10630,10630,10630,10630,0
20250116,143600,42189540,10630,10630,10630,10630,0
20250116,143500,42189540,10630,10630,10630,10630,4
20250116,143400,42147020,10630,10630,10630,10630,0
20250116,143300,42147020,10630,10630,10630,10630,51
20250116,143200,41604890,10630,10630,10630,10630,0
20250116,143100,41604890,10630,10630,10630,10630,0
20250116,143000,41604890,10630,10630,10630,10630,0
20250116,142900,41604890,10630,10630,10630,10630,0
20250116,142800,41604890,10630,10640,10640,10630,21
20250116,142700,41381640,10700,10700,10700,10700,0
20250116,142600,41381640,10700,10700,10700,10700,1
20250116,142500,41370940,10700,10700,10700,10700,0
20250116,142400,41370940,10700,10700,10700,10700,0
20250116,142300,41370940,10700,10700,10700,10700,0
20250116,142200,41370940,10700,10700,10700,10700,0
20250116,142100,41370940,10700,10700,10700,10700,0
20250116,142000,41370940,10700,10700,10700,10700,0
20250116,141900,41370940,10700,10700,10700,10700,1
20250116,141800,41360240,10720,10720,10720,10720,0
20250116,141700,41360240,10720,10720,10720,10720,0
20250116,141600,41360240,10720,10720,10720,10720,0
20250116,141500,41360240,10720,10720,10720,10720,0
20250116,141400,41360240,10720,10720,10720,10720,0
20250116,141300,41360240,10720,10720,10720,10720,0
20250116,141200,41360240,10720,10720,10720,10720,0
20250116,141100,41360240,10720,10720,10720,10720,0
20250116,141000,41360240,10720,10720,10720,10720,0
20250116,140900,41360240,10720,10720,10720,10720,0
20250116,140800,41360240,10720,10720,10720,10720,0
20250116,140700,41360240,10720,10720,10720,10720,0
20250116,140600,41360240,10720,10720,10720,10720,0
20250116,140500,41360240,10720,10720,10720,10720,0
20250116,140400,41360240,10720,10720,10720,10720,0
20250116,140300,41360240,10720,10720,10720,10720,1
20250116,140200,41349520,10600,10600,10600,10600,30
20250116,140100,41031520,10600,10600,10600,10600,0
20250116,140000,41031520,10600,10610,10610,10600,65
20250116,135900,40342310,10630,10670,10670,10620,214
20250116,135800,38063510,10670,10670,10670,10670,0
20250116,135700,38063510,10670,10670,10670,10670,0
20250116,135600,38063510,10670,10670,10670,10670,0
20250116,135500,38063510,10670,10670,10670,10670,0
20250116,135400,38063510,10670,10670,10670,10670,0
20250116,135300,38063510,10670,10670,10670,10670,0
20250116,135200,38063510,10670,10690,10690,10670,200
20250116,135100,35927080,10730,10730,10730,10730,12
20250116,135000,35798320,10740,10740,10740,10740,0
20250116,134900,35798320,10740,10740,10740,10740,0
20250116,134800,35798320,10740,10740,10740,10740,0
20250116,134700,35798320,10740,10740,10740,10740,0
20250116,134600,35798320,10740,10740,10740,10740,0
20250116,134500,35798320,10740,10740,10740,10740,0
20250116,134400,35798320,10740,10740,10740,10740,0
20250116,134300,35798320,10740,10740,10740,10740,0
20250116,134200,35798320,10740,10740,10740,10740,0
20250116,134100,35798320,10740,10740,10740,10740,20
20250116,134000,35583520,10740,10740,10740,10740,82
20250116,133900,34702840,10740,10740,10740,10740,0
20250116,133800,34702840,10740,10740,10740,10740,0
20250116,133700,34702840,10740,10740,10740,10740,0
20250116,133600,34702840,10740,10740,10740,10740,0
20250116,133500,34702840,10740,10740,10740,10740,0
20250116,133400,34702840,10740,10740,10740,10740,0
20250116,133300,34702840,10740,10740,10740,10740,0
20250116,133200,34702840,10740,10740,10740,10740,0
20250116,133100,34702840,10740,10740,10740,10740,0
20250116,133000,34702840,10740,10740,10740,10740,0
20250116,132900,34702840,10740,10740,10740,10740,0
20250116,132800,34702840,10740,10740,10740,10740,0
20250116,132700,34702840,10740,10740,10740,10740,12
20250116,132600,34573960,10790,10790,10790,10790,0
20250116,132500,34573960,10790,10790,10790,10790,0
20250116,132400,34573960,10790,10790,10790,10790,0
20250116,132300,34573960,10790,10790,10790,10790,0
20250116,132200,34573960,10790,10790,10790,10790,0
20250116,132100,34573960,10790,10790,10790,10790,0
20250116,132000,34573960,10790,10790,10790,10790,0
20250116,131900,34573960,10790,10790,10790,10790,0
20250116,131800,34573960,10790,10790,10790,10790,0
20250116,131700,34573960,10790,10790,10790,10790,0
20250116,131600,34573960,10790,10790,10790,10790,0
20250116,131500,34573960,10790,10790,10790,10790,1
20250116,131400,34563170,10740,10740,10740,10740,0
20250116,131300,34563170,10740,10740,10740,10740,0
20250116,131200,34563170,10740,10740,10740,10740,0
20250116,131100,34563170,10740,10740,10740,10740,0
20250116,131000,34563170,10740,10740,10740,10740,0
20250116,130900,34563170,10740,10740,10740,10740,0
20250116,130800,34563170,10740,10740,10740,10740,0
20250116,130700,34563170,10740,10740,10740,10740,0
20250116,130600,34563170,10740,10740,10740,10740,0
20250116,130500,34563170,10740,10740,10740,10740,0
20250116,130400,34563170,10740,10740,10740,10740,0
20250116,130300,34563170,10740,10740,10740,10740,0
20250116,130200,34563170,10740,10740,10740,10740,0
20250116,130100,34563170,10740,10740,10740,10740,10
20250116,130000,34455770,10800,10800,10800,10800,0
20250116,125900,34455770,10800,10800,10800,10800,0
20250116,125800,34455770,10800,10800,10800,10800,0
20250116,125700,34455770,10800,10800,10800,10800,0
20250116,125600,34455770,10800,10730,10800,10730,95
20250116,125500,33435450,10800,10800,10800,10800,300
20250116,125400,30195450,10800,10800,10800,10800,0
20250116,125300,30195450,10800,10800,10800,10800,0
20250116,125200,30195450,10800,10800,10800,10800,0
20250116,125100,30195450,10800,10800,10800,10800,0
20250116,125000,30195450,10800,10800,10800,10800,0
20250116,124900,30195450,10800,10800,10800,10800,3
20250116,124800,30163050,10810,10810,10810,10810,0
20250116,124700,30163050,10810,10810,10810,10810,8
20250116,124600,30076570,10810,10810,10810,10810,0
20250116,124500,30076570,10810,10810,10810,10810,0
20250116,124400,30076570,10810,10810,10810,10810,0
20250116,124300,30076570,10810,10810,10810,10810,0
20250116,124200,30076570,10810,10810,10810,10810,36
20250116,124100,29687410,10810,10800,10810,10800,20
20250116,124000,29471310,10730,10730,10730,10730,0
20250116,123900,29471310,10730,10730,10730,10730,0
20250116,123800,29471310,10730,10730,10730,10730,0
20250116,123700,29471310,10730,10740,10740,10730,100
20250116,123600,28398110,10800,10800,10800,10800,0
20250116,123500,28398110,10800,10800,10800,10800,0
20250116,123400,28398110,10800,10800,10800,10800,0
20250116,123300,28398110,10800,10800,10800,10800,0
20250116,123200,28398110,10800,10800,10800,10800,0
20250116,123100,28398110,10800,10800,10800,10800,0
20250116,123000,28398110,10800,10800,10800,10800,12
20250116,122900,28268510,10840,10840,10840,10840,0
20250116,122800,28268510,10840,10770,10840,10770,2
20250116,122700,28246900,10770,10770,10770,10770,1
20250116,122600,28236130,10730,10730,10730,10730,0
20250116,122500,28236130,10730,10730,10730,10730,0
20250116,122400,28236130,10730,10730,10730,10730,0
20250116,122300,28236130,10730,10770,10770,10690,404
20250116,122200,23902930,10870,10860,10870,10860,38
20250116,122100,23490060,10860,10860,10860,10860,0
20250116,122000,23490060,10860,10860,10860,10860,0
20250116,121900,23490060,10860,10860,10860,10860,1
20250116,121800,23479200,10850,10850,10850,10850,0
20250116,121700,23479200,10850,10850,10850,10850,0
20250116,121600,23479200,10850,10850,10850,10850,0
20250116,121500,23479200,10850,10850,10850,10850,0
20250116,121400,23479200,10850,10850,10850,10850,0
20250116,121300,23479200,10850,10860,10860,10850,302
20250116,121200,20201500,10850,10840,10860,10840,277
20250116,121100,17196210,10850,10850,10850,10850,0
20250116,121000,17196210,10850,10850,10850,10850,5
20250116,120900,17141960,10850,10810,10850,10810,3
20250116,120800,17109490,10810,10810,10810,10810,57
20250116,120700,16493320,10810,10810,10810,10810,0
20250116,120600,16493320,10810,10810,10810,10810,0
20250116,120500,16493320,10810,10810,10810,10810,0
20250116,120400,16493320,10810,10800,10810,10800,231
20250116,120300,13998450,10790,10790,10790,10790,0
20250116,120200,13998450,10790,10790,10790,10790,0
20250116,120100,13998450,10790,10790,10790,10790,0
20250116,120000,13998450,10790,10790,10790,10790,0
20250116,115900,13998450,10790,10790,10790,10790,0
20250116,115800,13998450,10790,10790,10790,10790,0
20250116,115700,13998450,10790,10790,10790,10790,0
20250116,115600,13998450,10790,10790,10790,10790,1
20250116,115500,13987660,10800,10800,10800,10800,0
20250116,115400,13987660,10800,10800,10800,10800,0
20250116,115300,13987660,10800,10800,10800,10800,0
20250116,115200,13987660,10800,10800,10800,10800,0
20250116,115100,13987660,10800,10800,10800,10800,0
20250116,115000,13987660,10800,10800,10800,10800,0
20250116,114900,13987660,10800,10800,10800,10800,0
20250116,114800,13987660,10800,10800,10800,10800,0
20250116,114700,13987660,10800,10800,10800,10800,0
20250116,114600,13987660,10800,10800,10800,10800,0
20250116,114500,13987660,10800,10800,10800,10800,18
20250116,114400,13793260,10790,10790,10790,10790,0
20250116,114300,13793260,10790,10780,10790,10780,164
20250116,114200,12025240,10730,10730,10730,10730,0
20250116,114100,12025240,10730,10730,10730,10730,26
20250116,114000,11746260,10720,10720,10720,10720,0
20250116,113900,11746260,10720,10720,10720,10720,3
20250116,113800,11714100,10730,10730,10730,10730,0
20250116,113700,11714100,10730,10730,10730,10730,0
20250116,113600,11714100,10730,10730,10730,10730,0
20250116,113500,11714100,10730,10730,10730,10730,6
20250116,113400,11649720,10720,10720,10720,10720,0
20250116,113300,11649720,10720,10720,10720,10720,0
20250116,113200,11649720,10720,10720,10720,10720,0
20250116,113100,11649720,10720,10720,10720,10720,0
20250116,113000,11649720,10720,10720,10720,10720,40
20250116,112900,11220920,10720,10720,10720,10720,0
20250116,112800,11220920,10720,10720,10720,10720,0
20250116,112700,11220920,10720,10720,10720,10720,0
20250116,112600,11220920,10720,10720,10720,10720,0
20250116,112500,11220920,10720,10720,10720,10720,0
20250116,112400,11220920,10720,10720,10720,10720,0
20250116,112300,11220920,10720,10720,10720,10720,0
20250116,112200,11220920,10720,10730,10730,10720,25
20250116,112100,10952870,10730,10730,10730,10730,0
20250116,112000,10952870,10730,10730,10730,10730,1
20250116,111900,10942140,10730,10730,10730,10730,1
20250116,111800,10931410,10730,10730,10730,10730,0
20250116,111700,10931410,10730,10730,10730,10730,0
20250116,111600,10931410,10730,10730,10730,10730,0
20250116,111500,10931410,10730,10730,10730,10730,0
20250116,111400,10931410,10730,10730,10730,10730,0
20250116,111300,10931410,10730,10730,10730,10730,0
20250116,111200,10931410,10730,10730,10730,10730,0
20250116,111100,10931410,10730,10730,10730,10730,0
20250116,111000,10931410,10730,10730,10730,10730,14
20250116,110900,10781190,10730,10730,10730,10730,0
20250116,110800,10781190,10730,10730,10730,10730,0
20250116,110700,10781190,10730,10730,10730,10730,0
20250116,110600,10781190,10730,10730,10730,10730,0
20250116,110500,10781190,10730,10730,10730,10730,0
20250116,110400,10781190,10730,10730,10730,10730,0
20250116,110300,10781190,10730,10730,10730,10730,0
20250116,110200,10781190,10730,10730,10730,10730,1
20250116,110100,10770460,10720,10730,10730,10720,219
20250116,110000,8421340,10730,10730,10730,10730,0
20250116,105900,8421340,10730,10730,10730,10730,0
20250116,105800,8421340,10730,10730,10730,10730,0
20250116,105700,8421340,10730,10730,10730,10730,12
20250116,105600,8292580,10720,10720,10720,10720,0
20250116,105500,8292580,10720,10720,10720,10720,0
20250116,105400,8292580,10720,10720,10720,10720,0
20250116,105300,8292580,10720,10720,10720,10720,0
20250116,105200,8292580,10720,10720,10720,10720,0
20250116,105100,8292580,10720,10720,10720,10720,0
20250116,105000,8292580,10720,10720,10720,10720,0
20250116,104900,8292580,10720,10720,10720,10720,0
20250116,104800,8292580,10720,10720,10720,10720,0
20250116,104700,8292580,10720,10720,10720,10720,0
20250116,104600,8292580,10720,10720,10720,10720,0
20250116,104500,8292580,10720,10720,10720,10720,0
20250116,104400,8292580,10720,10720,10720,10720,0
20250116,104300,8292580,10720,10720,10720,10720,2
20250116,104200,8271140,10780,10780,10780,10780,0
20250116,104100,8271140,10780,10780,10780,10780,0
20250116,104000,8271140,10780,10780,10780,10780,0
20250116,103900,8271140,10780,10780,10780,10780,0
20250116,103800,8271140,10780,10780,10780,10780,0
20250116,103700,8271140,10780,10780,10780,10780,0
20250116,103600,8271140,10780,10780,10780,10780,0
20250116,103500,8271140,10780,10780,10780,10780,0
20250116,103400,8271140,10780,10780,10780,10780,2
20250116,103300,8249580,10710,10710,10710,10710,0
20250116,103200,8249580,10710,10710,10710,10710,0
20250116,103100,8249580,10710,10710,10710,10710,0
20250116,103000,8249580,10710,10710,10710,10710,0
20250116,102900,8249580,10710,10710,10710,10710,0
20250116,102800,8249580,10710,10710,10710,10710,0
20250116,102700,8249580,10710,10710,10710,10710,0
20250116,102600,8249580,10710,10710,10710,10710,0
20250116,102500,8249580,10710,10710,10710,10710,0
20250116,102400,8249580,10710,10710,10710,10710,0
20250116,102300,8249580,10710,10710,10710,10710,0
20250116,102200,8249580,10710,10710,10710,10710,0
20250116,102100,8249580,10710,10710,10710,10710,66
20250116,102000,7542720,10710,10710,10710,10710,0
20250116,101900,7542720,10710,10710,10710,10710,0
20250116,101800,7542720,10710,10710,10710,10710,0
20250116,101700,7542720,10710,10710,10710,10710,3
20250116,101600,7510590,10710,10780,10780,10710,7
20250116,101500,7435480,10780,10720,10780,10720,10
20250116,101400,7328100,10700,10700,10700,10700,0
20250116,101300,7328100,10700,10700,10700,10700,0
20250116,101200,7328100,10700,10700,10700,10700,0
20250116,101100,7328100,10700,10700,10700,10700,0
20250116,101000,7328100,10700,10700,10700,10700,0
20250116,100900,7328100,10700,10700,10700,10700,0
20250116,100800,7328100,10700,10700,10700,10700,0
20250116,100700,7328100,10700,10700,10700,10700,0
20250116,100600,7328100,10700,10700,10700,10700,0
20250116,100500,7328100,10700,10700,10700,10700,10
20250116,100400,7221100,10710,10710,10710,10710,0
20250116,100300,7221100,10710,10700,10710,10700,9
20250116,100200,7124730,10700,10700,10700,10700,0
20250116,100100,7124730,10700,10700,10700,10700,43
20250116,100000,6664630,10710,10710,10710,10710,17
20250116,095900,6482560,10710,10710,10710,10710,0
20250116,095800,6482560,10710,10710,10710,10710,0
20250116,095700,6482560,10710,10710,10710,10710,3
20250116,095600,6450430,10720,10720,10720,10720,93
20250116,095500,5453470,10720,10720,10720,10720,0
20250116,095400,5453470,10720,10720,10720,10720,2
20250116,095300,5432030,10720,10720,10720,10720,0
20250116,095200,5432030,10720,10720,10720,10720,0
20250116,095100,5432030,10720,10730,10730,10720,10
20250116,095000,5324820,10740,10740,10740,10740,1
20250116,094900,5314080,10730,10740,10740,10710,14
20250116,094800,5164040,10700,10740,10740,10700,22
20250116,094700,4928480,10740,10740,10740,10740,0
20250116,094600,4928480,10740,10740,10740,10740,0
20250116,094500,4928480,10740,10740,10740,10740,7
20250116,094400,4853300,10790,10790,10790,10790,1
20250116,094300,4842510,10740,10740,10740,10740,0
20250116,094200,4842510,10740,10740,10740,10740,0
20250116,094100,4842510,10740,10740,10740,10740,0
20250116,094000,4842510,10740,10740,10740,10740,0
20250116,093900,4842510,10740,10740,10740,10740,3
20250116,093800,4810290,10800,10800,10800,10800,0
20250116,093700,4810290,10800,10800,10800,10800,8
20250116,093600,4723890,10800,10800,10800,10800,0
20250116,093500,4723890,10800,10800,10800,10800,0
20250116,093400,4723890,10800,10800,10800,10800,1
20250116,093300,4713090,10760,10760,10760,10760,3
20250116,093200,4680810,10760,10760,10760,10760,8
20250116,093100,4594730,10760,10750,10760,10750,75
20250116,093000,3788400,10750,10750,10750,10750,2
20250116,092900,3766900,10750,10750,10750,10750,0
20250116,092800,3766900,10750,10750,10750,10750,1
20250116,092700,3756150,10760,10760,10760,10760,0
20250116,092600,3756150,10760,10760,10760,10760,0
20250116,092500,3756150,10760,10760,10760,10760,0
20250116,092400,3756150,10760,10760,10760,10760,0
20250116,092300,3756150,10760,10760,10760,10760,0
20250116,092200,3756150,10760,10760,10760,10760,2
20250116,092100,3734630,10760,10760,10760,10760,2
20250116,092000,3713110,10750,10750,10750,10750,0
20250116,091900,3713110,10750,10750,10750,10750,0
20250116,091800,3713110,10750,10750,10750,10750,0
20250116,091700,3713110,10750,10750,10750,10750,0
20250116,091600,3713110,10750,10770,10770,10750,29
20250116,091500,3401140,10770,10770,10770,10770,2
20250116,091400,3379600,10800,10800,10800,10800,11
20250116,091300,3260800,10790,10780,10790,10780,9
20250116,091200,3163700,10740,10740,10740,10740,0
20250116,091100,3163700,10740,10740,10740,10740,100
20250116,091000,2089700,10750,10750,10750,10750,50
20250116,090900,1552200,10750,10750,10750,10750,0
20250116,090800,1552200,10750,10750,10750,10750,19
20250116,090700,1347950,10700,10700,10700,10700,0
20250116,090600,1347950,10700,10700,10700,10700,0
20250116,090500,1347950,10700,10700,10700,10700,0
20250116,090400,1347950,10700,10730,10730,10700,9
20250116,090300,1251620,10700,10700,10700,10700,0
20250116,090200,1251620,10700,10700,10700,10700,0
20250116,090100,1251620,10700,10700,10700,10700,112
20250116,090000,53220,10700,10630,10700,10630,5