KissMeData/331920/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,211700,108942740,3625,3625,3625,3625,447
20250117,211600,108942740,3625,3625,3625,3625,0
20250117,211500,108942740,3625,3625,3625,3625,0
20250117,211400,108942740,3625,3625,3625,3625,0
20250117,211300,108942740,3625,3625,3625,3625,0
20250117,211200,108942740,3625,3625,3625,3625,0
20250117,211100,108942740,3625,3625,3625,3625,0
20250117,211000,108942740,3625,3625,3625,3625,0
20250117,210900,108942740,3625,3625,3625,3625,0
20250117,210800,108942740,3625,3625,3625,3625,0
20250117,210700,108942740,3625,3625,3625,3625,0
20250117,210600,108942740,3625,3625,3625,3625,0
20250117,210500,108942740,3625,3625,3625,3625,0
20250117,210400,108942740,3625,3625,3625,3625,0
20250117,210300,108942740,3625,3625,3625,3625,0
20250117,210200,108942740,3625,3625,3625,3625,0
20250117,210100,108942740,3625,3625,3625,3625,0
20250117,210000,108942740,3625,3625,3625,3625,0
20250117,205900,108942740,3625,3625,3625,3625,0
20250117,205800,108942740,3625,3625,3625,3625,0
20250117,205700,108942740,3625,3625,3625,3625,0
20250117,205600,108942740,3625,3625,3625,3625,0
20250117,205500,108942740,3625,3625,3625,3625,0
20250117,205400,108942740,3625,3625,3625,3625,0
20250117,205300,108942740,3625,3625,3625,3625,0
20250117,205200,108942740,3625,3625,3625,3625,0
20250117,205100,108942740,3625,3625,3625,3625,0
20250117,205000,108942740,3625,3625,3625,3625,0
20250117,204900,108942740,3625,3625,3625,3625,0
20250117,204800,108942740,3625,3625,3625,3625,0
20250117,204700,108942740,3625,3625,3625,3625,447
20250117,204600,108942740,3625,3625,3625,3625,0
20250117,204500,108942740,3625,3625,3625,3625,0
20250117,204400,108942740,3625,3625,3625,3625,0
20250117,204300,108942740,3625,3625,3625,3625,0
20250117,204200,108942740,3625,3625,3625,3625,0
20250117,204100,108942740,3625,3625,3625,3625,0
20250117,204000,108942740,3625,3625,3625,3625,0
20250117,203900,108942740,3625,3625,3625,3625,0
20250117,203800,108942740,3625,3625,3625,3625,0
20250117,203700,108942740,3625,3625,3625,3625,0
20250117,203600,108942740,3625,3625,3625,3625,0
20250117,203500,108942740,3625,3625,3625,3625,0
20250117,203400,108942740,3625,3625,3625,3625,0
20250117,203300,108942740,3625,3625,3625,3625,0
20250117,203200,108942740,3625,3625,3625,3625,0
20250117,203100,108942740,3625,3625,3625,3625,0
20250117,203000,108942740,3625,3625,3625,3625,0
20250117,202900,108942740,3625,3625,3625,3625,0
20250117,202800,108942740,3625,3625,3625,3625,0
20250117,202700,108942740,3625,3625,3625,3625,0
20250117,202600,108942740,3625,3625,3625,3625,0
20250117,202500,108942740,3625,3625,3625,3625,0
20250117,202400,108942740,3625,3625,3625,3625,0
20250117,202300,108942740,3625,3625,3625,3625,0
20250117,202200,108942740,3625,3625,3625,3625,0
20250117,202100,108942740,3625,3625,3625,3625,0
20250117,202000,108942740,3625,3625,3625,3625,0
20250117,201900,108942740,3625,3625,3625,3625,0
20250117,201800,108942740,3625,3625,3625,3625,0
20250117,201700,108942740,3625,3625,3625,3625,447
20250117,201600,108942740,3625,3625,3625,3625,0
20250117,201500,108942740,3625,3625,3625,3625,0
20250117,201400,108942740,3625,3625,3625,3625,0
20250117,201300,108942740,3625,3625,3625,3625,0
20250117,201200,108942740,3625,3625,3625,3625,0
20250117,201100,108942740,3625,3625,3625,3625,0
20250117,201000,108942740,3625,3625,3625,3625,0
20250117,200900,108942740,3625,3625,3625,3625,0
20250117,200800,108942740,3625,3625,3625,3625,0
20250117,200700,108942740,3625,3625,3625,3625,0
20250117,200600,108942740,3625,3625,3625,3625,0
20250117,200500,108942740,3625,3625,3625,3625,0
20250117,200400,108942740,3625,3625,3625,3625,0
20250117,200300,108942740,3625,3625,3625,3625,0
20250117,200200,108942740,3625,3625,3625,3625,0
20250117,200100,108942740,3625,3625,3625,3625,0
20250117,200000,108942740,3625,3625,3625,3625,0
20250117,195900,108942740,3625,3625,3625,3625,0
20250117,195800,108942740,3625,3625,3625,3625,0
20250117,195700,108942740,3625,3625,3625,3625,0
20250117,195600,108942740,3625,3625,3625,3625,0
20250117,195500,108942740,3625,3625,3625,3625,0
20250117,195400,108942740,3625,3625,3625,3625,0
20250117,195300,108942740,3625,3625,3625,3625,0
20250117,195200,108942740,3625,3625,3625,3625,0
20250117,195100,108942740,3625,3625,3625,3625,0
20250117,195000,108942740,3625,3625,3625,3625,0
20250117,194900,108942740,3625,3625,3625,3625,0
20250117,194800,108942740,3625,3625,3625,3625,0
20250117,194700,108942740,3625,3625,3625,3625,447
20250117,194600,108942740,3625,3625,3625,3625,0
20250117,194500,108942740,3625,3625,3625,3625,0
20250117,194400,108942740,3625,3625,3625,3625,0
20250117,194300,108942740,3625,3625,3625,3625,0
20250117,194200,108942740,3625,3625,3625,3625,0
20250117,194100,108942740,3625,3625,3625,3625,0
20250117,194000,108942740,3625,3625,3625,3625,0
20250117,193900,108942740,3625,3625,3625,3625,0
20250117,193800,108942740,3625,3625,3625,3625,0
20250117,193700,108942740,3625,3625,3625,3625,0
20250117,193600,108942740,3625,3625,3625,3625,0
20250117,193500,108942740,3625,3625,3625,3625,0
20250117,193400,108942740,3625,3625,3625,3625,0
20250117,193300,108942740,3625,3625,3625,3625,0
20250117,193200,108942740,3625,3625,3625,3625,0
20250117,193100,108942740,3625,3625,3625,3625,0
20250117,193000,108942740,3625,3625,3625,3625,0
20250117,192900,108942740,3625,3625,3625,3625,0
20250117,192800,108942740,3625,3625,3625,3625,0
20250117,192700,108942740,3625,3625,3625,3625,0
20250117,192600,108942740,3625,3625,3625,3625,0
20250117,192500,108942740,3625,3625,3625,3625,0
20250117,192400,108942740,3625,3625,3625,3625,0
20250117,192300,108942740,3625,3625,3625,3625,0
20250117,192200,108942740,3625,3625,3625,3625,0
20250117,192100,108942740,3625,3625,3625,3625,0
20250117,192000,108942740,3625,3625,3625,3625,0
20250117,191900,108942740,3625,3625,3625,3625,0
20250117,191800,108942740,3625,3625,3625,3625,0
20250117,191700,108942740,3625,3625,3625,3625,447
20250117,191600,108942740,3625,3625,3625,3625,0
20250117,191500,108942740,3625,3625,3625,3625,0
20250117,191400,108942740,3625,3625,3625,3625,0
20250117,191300,108942740,3625,3625,3625,3625,0
20250117,191200,108942740,3625,3625,3625,3625,0
20250117,191100,108942740,3625,3625,3625,3625,0
20250117,191000,108942740,3625,3625,3625,3625,0
20250117,190900,108942740,3625,3625,3625,3625,0
20250117,190800,108942740,3625,3625,3625,3625,0
20250117,190700,108942740,3625,3625,3625,3625,0
20250117,190600,108942740,3625,3625,3625,3625,0
20250117,190500,108942740,3625,3625,3625,3625,0
20250117,190400,108942740,3625,3625,3625,3625,0
20250117,190300,108942740,3625,3625,3625,3625,0
20250117,190200,108942740,3625,3625,3625,3625,0
20250117,190100,108942740,3625,3625,3625,3625,0
20250117,190000,108942740,3625,3625,3625,3625,0
20250117,185900,108942740,3625,3625,3625,3625,0
20250117,185800,108942740,3625,3625,3625,3625,0
20250117,185700,108942740,3625,3625,3625,3625,0
20250117,185600,108942740,3625,3625,3625,3625,0
20250117,185500,108942740,3625,3625,3625,3625,0
20250117,185400,108942740,3625,3625,3625,3625,0
20250117,185300,108942740,3625,3625,3625,3625,0
20250117,185200,108942740,3625,3625,3625,3625,0
20250117,185100,108942740,3625,3625,3625,3625,0
20250117,185000,108942740,3625,3625,3625,3625,0
20250117,184900,108942740,3625,3625,3625,3625,0
20250117,184800,108942740,3625,3625,3625,3625,0
20250117,184700,108942740,3625,3625,3625,3625,447
20250117,184600,108942740,3625,3625,3625,3625,0
20250117,184500,108942740,3625,3625,3625,3625,0
20250117,184400,108942740,3625,3625,3625,3625,0
20250117,184300,108942740,3625,3625,3625,3625,0
20250117,184200,108942740,3625,3625,3625,3625,0
20250117,184100,108942740,3625,3625,3625,3625,0
20250117,184000,108942740,3625,3625,3625,3625,0
20250117,183900,108942740,3625,3625,3625,3625,0
20250117,183800,108942740,3625,3625,3625,3625,0
20250117,183700,108942740,3625,3625,3625,3625,0
20250117,183600,108942740,3625,3625,3625,3625,0
20250117,183500,108942740,3625,3625,3625,3625,0
20250117,183400,108942740,3625,3625,3625,3625,0
20250117,183300,108942740,3625,3625,3625,3625,0
20250117,183200,108942740,3625,3625,3625,3625,0
20250117,183100,108942740,3625,3625,3625,3625,0
20250117,183000,108942740,3625,3625,3625,3625,0
20250117,182900,108942740,3625,3625,3625,3625,0
20250117,182800,108942740,3625,3625,3625,3625,0
20250117,182700,108942740,3625,3625,3625,3625,0
20250117,182600,108942740,3625,3625,3625,3625,0
20250117,182500,108942740,3625,3625,3625,3625,0
20250117,182400,108942740,3625,3625,3625,3625,0
20250117,182300,108942740,3625,3625,3625,3625,0
20250117,182200,108942740,3625,3625,3625,3625,0
20250117,182100,108942740,3625,3625,3625,3625,0
20250117,182000,108942740,3625,3625,3625,3625,0
20250117,181900,108942740,3625,3625,3625,3625,0
20250117,181800,108942740,3625,3625,3625,3625,0
20250117,181700,108942740,3625,3625,3625,3625,447
20250117,181600,108942740,3625,3625,3625,3625,0
20250117,181500,108942740,3625,3625,3625,3625,0
20250117,181400,108942740,3625,3625,3625,3625,0
20250117,181300,108942740,3625,3625,3625,3625,0
20250117,181200,108942740,3625,3625,3625,3625,0
20250117,181100,108942740,3625,3625,3625,3625,0
20250117,181000,108942740,3625,3625,3625,3625,0
20250117,180900,108942740,3625,3625,3625,3625,0
20250117,180800,108942740,3625,3625,3625,3625,0
20250117,180700,108942740,3625,3625,3625,3625,0
20250117,180600,108942740,3625,3625,3625,3625,0
20250117,180500,108942740,3625,3625,3625,3625,0
20250117,180400,108942740,3625,3625,3625,3625,0
20250117,180300,108942740,3625,3625,3625,3625,0
20250117,180200,108942740,3625,3625,3625,3625,0
20250117,180100,108942740,3625,3625,3625,3625,0
20250117,180000,108942740,3625,3625,3625,3625,0
20250117,175900,108942740,3625,3625,3625,3625,0
20250117,175800,108942740,3625,3625,3625,3625,0
20250117,175700,108942740,3625,3625,3625,3625,0
20250117,175600,108942740,3625,3625,3625,3625,0
20250117,175500,108942740,3625,3625,3625,3625,0
20250117,175400,108942740,3625,3625,3625,3625,0
20250117,175300,108942740,3625,3625,3625,3625,0
20250117,175200,108942740,3625,3625,3625,3625,0
20250117,175100,108942740,3625,3625,3625,3625,0
20250117,175000,108942740,3625,3625,3625,3625,0
20250117,174900,108942740,3625,3625,3625,3625,0
20250117,174800,108942740,3625,3625,3625,3625,0
20250117,174700,108942740,3625,3625,3625,3625,447
20250117,174600,108942740,3625,3625,3625,3625,0
20250117,174500,108942740,3625,3625,3625,3625,0
20250117,174400,108942740,3625,3625,3625,3625,0
20250117,174300,108942740,3625,3625,3625,3625,0
20250117,174200,108942740,3625,3625,3625,3625,0
20250117,174100,108942740,3625,3625,3625,3625,0
20250117,174000,108942740,3625,3625,3625,3625,0
20250117,173900,108942740,3625,3625,3625,3625,0
20250117,173800,108942740,3625,3625,3625,3625,0
20250117,173700,108942740,3625,3625,3625,3625,0
20250117,173600,108942740,3625,3625,3625,3625,0
20250117,173500,108942740,3625,3625,3625,3625,0
20250117,173400,108942740,3625,3625,3625,3625,0
20250117,173300,108942740,3625,3625,3625,3625,0
20250117,173200,108942740,3625,3625,3625,3625,0
20250117,173100,108942740,3625,3625,3625,3625,0
20250117,173000,108942740,3625,3625,3625,3625,0
20250117,172900,108942740,3625,3625,3625,3625,0
20250117,172800,108942740,3625,3625,3625,3625,0
20250117,172700,108942740,3625,3625,3625,3625,0
20250117,172600,108942740,3625,3625,3625,3625,0
20250117,172500,108942740,3625,3625,3625,3625,0
20250117,172400,108942740,3625,3625,3625,3625,0
20250117,172300,108942740,3625,3625,3625,3625,0
20250117,172200,108942740,3625,3625,3625,3625,0
20250117,172100,108942740,3625,3625,3625,3625,0
20250117,172000,108942740,3625,3625,3625,3625,0
20250117,171900,108942740,3625,3625,3625,3625,0
20250117,171800,108942740,3625,3625,3625,3625,0
20250117,171700,108942740,3625,3625,3625,3625,447
20250117,171600,108942740,3625,3625,3625,3625,0
20250117,171500,108942740,3625,3625,3625,3625,0
20250117,171400,108942740,3625,3625,3625,3625,0
20250117,171300,108942740,3625,3625,3625,3625,0
20250117,171200,108942740,3625,3625,3625,3625,0
20250117,171100,108942740,3625,3625,3625,3625,0
20250117,171000,108942740,3625,3625,3625,3625,0
20250117,170900,108942740,3625,3625,3625,3625,0
20250117,170800,108942740,3625,3625,3625,3625,0
20250117,170700,108942740,3625,3625,3625,3625,0
20250117,170600,108942740,3625,3625,3625,3625,0
20250117,170500,108942740,3625,3625,3625,3625,0
20250117,170400,108942740,3625,3625,3625,3625,0
20250117,170300,108942740,3625,3625,3625,3625,0
20250117,170200,108942740,3625,3625,3625,3625,0
20250117,170100,108942740,3625,3625,3625,3625,0
20250117,170000,108942740,3625,3625,3625,3625,0
20250117,165900,108942740,3625,3625,3625,3625,0
20250117,165800,108942740,3625,3625,3625,3625,0
20250117,165700,108942740,3625,3625,3625,3625,0
20250117,165600,108942740,3625,3625,3625,3625,0
20250117,165500,108942740,3625,3625,3625,3625,0
20250117,165400,108942740,3625,3625,3625,3625,0
20250117,165300,108942740,3625,3625,3625,3625,0
20250117,165200,108942740,3625,3625,3625,3625,0
20250117,165100,108942740,3625,3625,3625,3625,0
20250117,165000,108942740,3625,3625,3625,3625,0
20250117,164900,108942740,3625,3625,3625,3625,0
20250117,164800,108942740,3625,3625,3625,3625,0
20250117,164700,108942740,3625,3625,3625,3625,447
20250117,164600,108942740,3625,3625,3625,3625,0
20250117,164500,108942740,3625,3625,3625,3625,0
20250117,164400,108942740,3625,3625,3625,3625,0
20250117,164300,108942740,3625,3625,3625,3625,0
20250117,164200,108942740,3625,3625,3625,3625,0
20250117,164100,108942740,3625,3625,3625,3625,0
20250117,164000,108942740,3625,3625,3625,3625,0
20250117,163900,108942740,3625,3625,3625,3625,0
20250117,163800,108942740,3625,3625,3625,3625,0
20250117,163700,108942740,3625,3625,3625,3625,0
20250117,163600,108942740,3625,3625,3625,3625,0
20250117,163500,108942740,3625,3625,3625,3625,0
20250117,163400,108942740,3625,3625,3625,3625,0
20250117,163300,108942740,3625,3625,3625,3625,0
20250117,163200,108942740,3625,3625,3625,3625,0
20250117,163100,108942740,3625,3625,3625,3625,0
20250117,163000,108942740,3625,3625,3625,3625,0
20250117,162900,108942740,3625,3625,3625,3625,0
20250117,162800,108942740,3625,3625,3625,3625,0
20250117,162700,108942740,3625,3625,3625,3625,0
20250117,162600,108942740,3625,3625,3625,3625,0
20250117,162500,108942740,3625,3625,3625,3625,0
20250117,162400,108942740,3625,3625,3625,3625,0
20250117,162300,108942740,3625,3625,3625,3625,0
20250117,162200,108942740,3625,3625,3625,3625,0
20250117,162100,108942740,3625,3625,3625,3625,0
20250117,162000,108942740,3625,3625,3625,3625,0
20250117,161900,108942740,3625,3625,3625,3625,0
20250117,161800,108942740,3625,3625,3625,3625,0
20250117,161700,108942740,3625,3625,3625,3625,447
20250117,161600,108942740,3625,3625,3625,3625,0
20250117,161500,108942740,3625,3625,3625,3625,0
20250117,161400,108942740,3625,3625,3625,3625,0
20250117,161300,108942740,3625,3625,3625,3625,0
20250117,161200,108942740,3625,3625,3625,3625,0
20250117,161100,108942740,3625,3625,3625,3625,0
20250117,161000,108942740,3625,3625,3625,3625,0
20250117,160900,108942740,3625,3625,3625,3625,0
20250117,160800,108942740,3625,3625,3625,3625,0
20250117,160700,108942740,3625,3625,3625,3625,0
20250117,160600,108942740,3625,3625,3625,3625,0
20250117,160500,108942740,3625,3625,3625,3625,0
20250117,160400,108942740,3625,3625,3625,3625,0
20250117,160300,108942740,3625,3625,3625,3625,0
20250117,160200,108942740,3625,3625,3625,3625,0
20250117,160100,108942740,3625,3625,3625,3625,0
20250117,160000,108942740,3625,3625,3625,3625,0
20250117,155900,108942740,3625,3625,3625,3625,0
20250117,155800,108942740,3625,3625,3625,3625,0
20250117,155700,108942740,3625,3625,3625,3625,0
20250117,155600,108942740,3625,3625,3625,3625,0
20250117,155500,108942740,3625,3625,3625,3625,0
20250117,155400,108942740,3625,3625,3625,3625,0
20250117,155300,108942740,3625,3625,3625,3625,0
20250117,155200,108942740,3625,3625,3625,3625,0
20250117,155100,108942740,3625,3625,3625,3625,0
20250117,155000,108942740,3625,3625,3625,3625,0
20250117,154900,108942740,3625,3625,3625,3625,0
20250117,154800,108942740,3625,3625,3625,3625,0
20250117,154700,108942740,3625,3625,3625,3625,447
20250117,154600,108942740,3625,3625,3625,3625,0
20250117,154500,108942740,3625,3625,3625,3625,0
20250117,154400,108942740,3625,3625,3625,3625,0
20250117,154300,108942740,3625,3625,3625,3625,0
20250117,154200,108942740,3625,3625,3625,3625,0
20250117,154100,108942740,3625,3625,3625,3625,0
20250117,154000,108942740,3625,3625,3625,3625,0
20250117,153900,108942740,3625,3625,3625,3625,0
20250117,153800,108942740,3625,3625,3625,3625,0
20250117,153700,108942740,3625,3625,3625,3625,0
20250117,153600,108942740,3625,3625,3625,3625,0
20250117,153500,108942740,3625,3625,3625,3625,0
20250117,153400,108942740,3625,3625,3625,3625,0
20250117,153300,108942740,3625,3625,3625,3625,0
20250117,153200,108942740,3625,3625,3625,3625,0
20250117,153100,108942740,3625,3625,3625,3625,0
20250117,153000,108942740,3625,3625,3625,3625,447
20250117,152900,107322365,3600,3600,3600,3600,0
20250117,152800,107322365,3600,3600,3600,3600,0
20250117,152700,107322365,3600,3600,3600,3600,0
20250117,152600,107322365,3600,3600,3600,3600,0
20250117,152500,107322365,3600,3600,3600,3600,0
20250117,152400,107322365,3600,3600,3600,3600,0
20250117,152300,107322365,3600,3600,3600,3600,0
20250117,152200,107322365,3600,3600,3600,3600,0
20250117,152100,107322365,3600,3600,3600,3600,0
20250117,152000,107322365,3600,3600,3600,3600,0
20250117,151900,107322365,3600,3585,3600,3585,244
20250117,151800,106444775,3605,3605,3605,3605,0
20250117,151700,106444775,3605,3605,3605,3605,0
20250117,151600,106444775,3605,3605,3605,3605,0
20250117,151500,106444775,3605,3605,3605,3605,0
20250117,151400,106444775,3605,3605,3605,3605,71
20250117,151300,106188820,3615,3615,3615,3615,0
20250117,151200,106188820,3615,3615,3615,3615,0
20250117,151100,106188820,3615,3615,3615,3615,0
20250117,151000,106188820,3615,3615,3615,3615,0
20250117,150900,106188820,3615,3615,3615,3615,274
20250117,150800,105198310,3625,3615,3625,3615,242
20250117,150700,104323260,3605,3605,3605,3605,166
20250117,150600,103724830,3615,3615,3615,3615,10
20250117,150500,103688680,3615,3615,3615,3615,320
20250117,150400,102531880,3630,3630,3630,3630,0
20250117,150300,102531880,3630,3630,3630,3630,71
20250117,150200,102274150,3625,3625,3625,3625,0
20250117,150100,102274150,3625,3625,3625,3625,19
20250117,150000,102205275,3625,3625,3625,3625,1
20250117,145900,102201650,3585,3585,3585,3585,1
20250117,145800,102198065,3630,3630,3630,3630,0
20250117,145700,102198065,3630,3630,3630,3630,0
20250117,145600,102198065,3630,3630,3630,3630,3
20250117,145500,102187175,3630,3630,3630,3630,0
20250117,145400,102187175,3630,3630,3630,3630,0
20250117,145300,102187175,3630,3630,3630,3630,0
20250117,145200,102187175,3630,3625,3630,3625,30
20250117,145100,102078360,3630,3630,3630,3630,0
20250117,145000,102078360,3630,3625,3630,3625,100
20250117,144900,101715610,3635,3580,3635,3580,101
20250117,144800,101349030,3580,3580,3580,3580,80
20250117,144700,101062630,3635,3635,3635,3635,0
20250117,144600,101062630,3635,3635,3635,3635,0
20250117,144500,101062630,3635,3635,3635,3635,0
20250117,144400,101062630,3635,3630,3635,3630,199
20250117,144300,100339270,3635,3635,3635,3635,0
20250117,144200,100339270,3635,3635,3635,3635,0
20250117,144100,100339270,3635,3635,3635,3635,33
20250117,144000,100219315,3640,3640,3640,3640,0
20250117,143900,100219315,3640,3640,3640,3640,0
20250117,143800,100219315,3640,3640,3640,3640,0
20250117,143700,100219315,3640,3640,3640,3640,0
20250117,143600,100219315,3640,3640,3640,3640,68
20250117,143500,99971795,3635,3630,3635,3630,3207
20250117,143400,88329350,3630,3630,3630,3630,0
20250117,143300,88329350,3630,3630,3630,3630,50
20250117,143200,88147850,3630,3630,3630,3630,100
20250117,143100,87784850,3635,3635,3635,3635,250
20250117,143000,86876100,3635,3580,3640,3580,3876
20250117,142900,72879755,3575,3550,3580,3550,536
20250117,142800,70975965,3550,3520,3550,3520,190
20250117,142700,70305920,3520,3520,3520,3520,0
20250117,142600,70305920,3520,3520,3520,3520,370
20250117,142500,69003520,3520,3520,3520,3520,1
20250117,142400,69000000,3500,3500,3500,3500,311
20250117,142300,67911500,3495,3495,3495,3495,0
20250117,142200,67911500,3495,3495,3495,3495,0
20250117,142100,67911500,3495,3495,3495,3495,179
20250117,142000,67285895,3495,3495,3495,3495,0
20250117,141900,67285895,3495,3495,3495,3495,0
20250117,141800,67285895,3495,3495,3495,3495,0
20250117,141700,67285895,3495,3495,3495,3495,128
20250117,141600,66838535,3495,3495,3495,3495,79
20250117,141500,66562430,3490,3490,3490,3490,100
20250117,141400,66213430,3495,3495,3495,3495,0
20250117,141300,66213430,3495,3495,3495,3495,0
20250117,141200,66213430,3495,3495,3495,3495,0
20250117,141100,66213430,3495,3495,3495,3495,0
20250117,141000,66213430,3495,3495,3495,3495,0
20250117,140900,66213430,3495,3495,3495,3495,0
20250117,140800,66213430,3495,3495,3495,3495,10
20250117,140700,66178480,3495,3495,3495,3495,10
20250117,140600,66143530,3495,3495,3495,3495,0
20250117,140500,66143530,3495,3495,3495,3495,0
20250117,140400,66143530,3495,3495,3495,3495,0
20250117,140300,66143530,3495,3495,3495,3495,0
20250117,140200,66143530,3495,3495,3495,3495,0
20250117,140100,66143530,3495,3495,3495,3495,0
20250117,140000,66143530,3495,3495,3495,3495,0
20250117,135900,66143530,3495,3495,3495,3495,286
20250117,135800,65143960,3500,3500,3500,3500,1
20250117,135700,65140460,3480,3480,3480,3480,0
20250117,135600,65140460,3480,3480,3480,3480,1
20250117,135500,65136980,3500,3500,3500,3500,0
20250117,135400,65136980,3500,3500,3500,3500,0
20250117,135300,65136980,3500,3500,3500,3500,0
20250117,135200,65136980,3500,3500,3500,3500,0
20250117,135100,65136980,3500,3500,3500,3500,0
20250117,135000,65136980,3500,3500,3500,3500,0
20250117,134900,65136980,3500,3500,3500,3500,0
20250117,134800,65136980,3500,3500,3500,3500,0
20250117,134700,65136980,3500,3500,3500,3500,0
20250117,134600,65136980,3500,3500,3500,3500,1
20250117,134500,65133480,3475,3475,3475,3475,0
20250117,134400,65133480,3475,3475,3475,3475,0
20250117,134300,65133480,3475,3475,3475,3475,0
20250117,134200,65133480,3475,3475,3475,3475,0
20250117,134100,65133480,3475,3475,3475,3475,0
20250117,134000,65133480,3475,3475,3475,3475,1330
20250117,133900,60511730,3480,3485,3485,3480,162
20250117,133800,59947870,3485,3485,3485,3485,0
20250117,133700,59947870,3485,3485,3485,3485,19
20250117,133600,59881655,3490,3500,3500,3490,150
20250117,133500,59357575,3500,3500,3500,3500,8
20250117,133400,59329575,3500,3500,3500,3500,0
20250117,133300,59329575,3500,3500,3500,3500,0
20250117,133200,59329575,3500,3500,3500,3500,0
20250117,133100,59329575,3500,3500,3500,3500,0
20250117,133000,59329575,3500,3500,3500,3500,0
20250117,132900,59329575,3500,3500,3500,3495,1043
20250117,132800,55683120,3500,3500,3500,3500,0
20250117,132700,55683120,3500,3505,3505,3500,560
20250117,132600,53722820,3510,3510,3510,3510,9
20250117,132500,53691230,3510,3510,3510,3510,6
20250117,132400,53670170,3510,3510,3510,3510,0
20250117,132300,53670170,3510,3510,3510,3510,0
20250117,132200,53670170,3510,3510,3510,3510,0
20250117,132100,53670170,3510,3510,3510,3510,32
20250117,132000,53557850,3545,3545,3545,3545,0
20250117,131900,53557850,3545,3545,3545,3545,253
20250117,131800,52660965,3550,3550,3550,3550,0
20250117,131700,52660965,3550,3520,3550,3520,347
20250117,131600,51435325,3510,3510,3510,3510,0
20250117,131500,51435325,3510,3510,3510,3510,3
20250117,131400,51424795,3520,3520,3520,3520,0
20250117,131300,51424795,3520,3520,3520,3520,0
20250117,131200,51424795,3520,3520,3520,3520,0
20250117,131100,51424795,3520,3520,3520,3520,0
20250117,131000,51424795,3520,3520,3520,3520,0
20250117,130900,51424795,3520,3520,3520,3520,44
20250117,130800,51269915,3520,3520,3520,3520,0
20250117,130700,51269915,3520,3520,3520,3520,0
20250117,130600,51269915,3520,3520,3520,3520,0
20250117,130500,51269915,3520,3520,3520,3520,0
20250117,130400,51269915,3520,3520,3520,3520,0
20250117,130300,51269915,3520,3520,3520,3520,1
20250117,130200,51266395,3505,3505,3505,3505,0
20250117,130100,51266395,3505,3505,3505,3505,26
20250117,130000,51175265,3515,3515,3515,3515,0
20250117,125900,51175265,3515,3515,3515,3515,0
20250117,125800,51175265,3515,3515,3515,3515,0
20250117,125700,51175265,3515,3515,3515,3515,0
20250117,125600,51175265,3515,3515,3515,3515,0
20250117,125500,51175265,3515,3515,3515,3515,0
20250117,125400,51175265,3515,3515,3515,3515,0
20250117,125300,51175265,3515,3515,3515,3515,0
20250117,125200,51175265,3515,3515,3515,3515,0
20250117,125100,51175265,3515,3515,3515,3515,0
20250117,125000,51175265,3515,3515,3515,3515,0
20250117,124900,51175265,3515,3515,3515,3515,0
20250117,124800,51175265,3515,3515,3515,3515,0
20250117,124700,51175265,3515,3515,3515,3515,200
20250117,124600,50472265,3505,3505,3505,3505,0
20250117,124500,50472265,3505,3505,3505,3505,0
20250117,124400,50472265,3505,3505,3505,3505,0
20250117,124300,50472265,3505,3505,3505,3505,0
20250117,124200,50472265,3505,3505,3505,3505,0
20250117,124100,50472265,3505,3505,3505,3505,0
20250117,124000,50472265,3505,3505,3505,3505,602
20250117,123900,48362255,3505,3505,3505,3505,0
20250117,123800,48362255,3505,3505,3505,3505,0
20250117,123700,48362255,3505,3505,3505,3505,0
20250117,123600,48362255,3505,3505,3505,3505,0
20250117,123500,48362255,3505,3505,3505,3505,0
20250117,123400,48362255,3505,3505,3505,3505,0
20250117,123300,48362255,3505,3505,3505,3505,0
20250117,123200,48362255,3505,3505,3505,3505,0
20250117,123100,48362255,3505,3505,3505,3505,0
20250117,123000,48362255,3505,3505,3505,3505,0
20250117,122900,48362255,3505,3505,3505,3505,0
20250117,122800,48362255,3505,3505,3505,3505,0
20250117,122700,48362255,3505,3505,3505,3505,4
20250117,122600,48348235,3505,3505,3505,3505,44
20250117,122500,48194015,3505,3505,3505,3505,0
20250117,122400,48194015,3505,3505,3505,3505,0
20250117,122300,48194015,3505,3505,3505,3505,0
20250117,122200,48194015,3505,3505,3505,3505,0
20250117,122100,48194015,3505,3505,3505,3505,0
20250117,122000,48194015,3505,3505,3505,3505,0
20250117,121900,48194015,3505,3505,3505,3505,0
20250117,121800,48194015,3505,3505,3505,3505,0
20250117,121700,48194015,3505,3505,3505,3505,11
20250117,121600,48155460,3510,3510,3510,3510,19
20250117,121500,48088770,3500,3500,3500,3500,0
20250117,121400,48088770,3500,3505,3505,3500,1200
20250117,121300,43887930,3505,3505,3505,3505,0
20250117,121200,43887930,3505,3505,3505,3505,0
20250117,121100,43887930,3505,3515,3515,3505,1010
20250117,121000,40346020,3520,3520,3520,3520,7
20250117,120900,40321380,3520,3520,3520,3520,0
20250117,120800,40321380,3520,3520,3520,3520,0
20250117,120700,40321380,3520,3520,3520,3520,0
20250117,120600,40321380,3520,3520,3520,3520,0
20250117,120500,40321380,3520,3520,3520,3520,0
20250117,120400,40321380,3520,3520,3520,3520,0
20250117,120300,40321380,3520,3520,3520,3520,0
20250117,120200,40321380,3520,3520,3520,3520,0
20250117,120100,40321380,3520,3520,3520,3520,309
20250117,120000,39233700,3525,3525,3525,3525,0
20250117,115900,39233700,3525,3525,3525,3525,0
20250117,115800,39233700,3525,3525,3525,3525,0
20250117,115700,39233700,3525,3525,3525,3525,0
20250117,115600,39233700,3525,3525,3525,3525,0
20250117,115500,39233700,3525,3525,3525,3525,0
20250117,115400,39233700,3525,3525,3525,3525,72
20250117,115300,38979900,3525,3525,3525,3520,62
20250117,115200,38761615,3515,3515,3515,3515,0
20250117,115100,38761615,3515,3515,3515,3515,0
20250117,115000,38761615,3515,3515,3515,3515,0
20250117,114900,38761615,3515,3515,3515,3515,0
20250117,114800,38761615,3515,3515,3515,3515,0
20250117,114700,38761615,3515,3515,3515,3515,14
20250117,114600,38712405,3515,3515,3515,3515,0
20250117,114500,38712405,3515,3515,3515,3515,0
20250117,114400,38712405,3515,3515,3515,3515,23
20250117,114300,38631560,3525,3525,3525,3525,0
20250117,114200,38631560,3525,3525,3525,3525,0
20250117,114100,38631560,3525,3525,3525,3525,0
20250117,114000,38631560,3525,3525,3525,3525,0
20250117,113900,38631560,3525,3525,3525,3525,0
20250117,113800,38631560,3525,3525,3525,3525,0
20250117,113700,38631560,3525,3525,3525,3525,10
20250117,113600,38596310,3515,3515,3515,3515,0
20250117,113500,38596310,3515,3515,3515,3515,0
20250117,113400,38596310,3515,3515,3515,3515,0
20250117,113300,38596310,3515,3515,3515,3515,0
20250117,113200,38596310,3515,3515,3515,3515,0
20250117,113100,38596310,3515,3515,3515,3515,0
20250117,113000,38596310,3515,3515,3515,3515,0
20250117,112900,38596310,3515,3515,3515,3515,0
20250117,112800,38596310,3515,3515,3515,3515,0
20250117,112700,38596310,3515,3515,3515,3515,0
20250117,112600,38596310,3515,3515,3515,3515,0
20250117,112500,38596310,3515,3515,3515,3515,0
20250117,112400,38596310,3515,3515,3515,3515,0
20250117,112300,38596310,3515,3515,3515,3515,0
20250117,112200,38596310,3515,3515,3515,3515,18
20250117,112100,38533040,3515,3515,3515,3515,9
20250117,112000,38501405,3520,3520,3520,3520,0
20250117,111900,38501405,3520,3520,3520,3520,0
20250117,111800,38501405,3520,3520,3520,3520,0
20250117,111700,38501405,3520,3520,3520,3520,0
20250117,111600,38501405,3520,3520,3520,3520,13
20250117,111500,38455645,3520,3520,3520,3520,8
20250117,111400,38427485,3520,3520,3520,3520,4
20250117,111300,38413405,3520,3520,3520,3520,0
20250117,111200,38413405,3520,3520,3520,3520,11
20250117,111100,38374685,3520,3520,3520,3520,30
20250117,111000,38269085,3500,3500,3500,3500,0
20250117,110900,38269085,3500,3500,3500,3500,0
20250117,110800,38269085,3500,3500,3500,3500,0
20250117,110700,38269085,3500,3500,3500,3500,0
20250117,110600,38269085,3500,3500,3500,3500,0
20250117,110500,38269085,3500,3500,3500,3500,0
20250117,110400,38269085,3500,3500,3500,3500,0
20250117,110300,38269085,3500,3500,3500,3500,0
20250117,110200,38269085,3500,3505,3505,3500,140
20250117,110100,37778425,3505,3505,3505,3505,0
20250117,110000,37778425,3505,3505,3505,3505,44
20250117,105900,37624205,3505,3510,3510,3505,456
20250117,105800,36025615,3515,3515,3515,3515,0
20250117,105700,36025615,3515,3515,3515,3515,0
20250117,105600,36025615,3515,3515,3515,3515,0
20250117,105500,36025615,3515,3515,3515,3515,500
20250117,105400,34268115,3515,3515,3515,3515,0
20250117,105300,34268115,3515,3520,3520,3515,60
20250117,105200,34056990,3550,3550,3550,3550,0
20250117,105100,34056990,3550,3550,3550,3550,1
20250117,105000,34053440,3550,3550,3550,3550,0
20250117,104900,34053440,3550,3550,3550,3550,0
20250117,104800,34053440,3550,3550,3550,3550,0
20250117,104700,34053440,3550,3550,3550,3550,0
20250117,104600,34053440,3550,3550,3550,3550,100
20250117,104500,33698440,3550,3550,3550,3550,0
20250117,104400,33698440,3550,3550,3550,3550,0
20250117,104300,33698440,3550,3550,3550,3550,0
20250117,104200,33698440,3550,3550,3550,3550,0
20250117,104100,33698440,3550,3550,3550,3550,0
20250117,104000,33698440,3550,3545,3550,3545,3
20250117,103900,33687800,3520,3520,3520,3520,18
20250117,103800,33624440,3520,3540,3540,3520,982
20250117,103700,30161135,3550,3550,3550,3550,0
20250117,103600,30161135,3550,3545,3550,3545,306
20250117,103500,29076335,3540,3540,3540,3540,64
20250117,103400,28849775,3540,3540,3540,3540,0
20250117,103300,28849775,3540,3540,3540,3540,0
20250117,103200,28849775,3540,3540,3540,3540,0
20250117,103100,28849775,3540,3540,3540,3540,0
20250117,103000,28849775,3540,3540,3540,3540,0
20250117,102900,28849775,3540,3540,3540,3540,1
20250117,102800,28846235,3535,3535,3535,3535,10
20250117,102700,28810885,3530,3530,3530,3530,0
20250117,102600,28810885,3530,3530,3530,3530,0
20250117,102500,28810885,3530,3530,3530,3530,0
20250117,102400,28810885,3530,3530,3530,3530,0
20250117,102300,28810885,3530,3530,3530,3530,0
20250117,102200,28810885,3530,3530,3530,3530,0
20250117,102100,28810885,3530,3530,3530,3530,119
20250117,102000,28390815,3530,3530,3530,3530,0
20250117,101900,28390815,3530,3530,3530,3530,0
20250117,101800,28390815,3530,3530,3530,3530,0
20250117,101700,28390815,3530,3530,3530,3530,500
20250117,101600,26625815,3530,3530,3530,3530,0
20250117,101500,26625815,3530,3530,3530,3530,0
20250117,101400,26625815,3530,3530,3530,3530,0
20250117,101300,26625815,3530,3530,3530,3530,0
20250117,101200,26625815,3530,3530,3530,3530,0
20250117,101100,26625815,3530,3530,3530,3530,0
20250117,101000,26625815,3530,3530,3530,3530,0
20250117,100900,26625815,3530,3530,3530,3530,0
20250117,100800,26625815,3530,3530,3530,3530,509
20250117,100700,24829045,3530,3530,3530,3530,1
20250117,100600,24825515,3530,3530,3530,3530,0
20250117,100500,24825515,3530,3530,3530,3530,0
20250117,100400,24825515,3530,3530,3530,3530,0
20250117,100300,24825515,3530,3540,3540,3530,1000
20250117,100200,21293310,3545,3545,3545,3545,9
20250117,100100,21261405,3545,3545,3545,3545,1
20250117,100000,21257860,3545,3545,3545,3545,0
20250117,095900,21257860,3545,3545,3545,3545,0
20250117,095800,21257860,3545,3545,3545,3545,24
20250117,095700,21172780,3545,3545,3545,3545,0
20250117,095600,21172780,3545,3545,3545,3545,0
20250117,095500,21172780,3545,3545,3545,3545,15
20250117,095400,21119605,3550,3550,3550,3550,0
20250117,095300,21119605,3550,3550,3550,3550,0
20250117,095200,21119605,3550,3550,3550,3545,354
20250117,095100,19863140,3550,3550,3550,3550,0
20250117,095000,19863140,3550,3555,3555,3550,69
20250117,094900,19617875,3555,3555,3555,3555,137
20250117,094800,19130840,3580,3580,3580,3580,0
20250117,094700,19130840,3580,3580,3580,3580,0
20250117,094600,19130840,3580,3580,3580,3580,0
20250117,094500,19130840,3580,3580,3580,3580,0
20250117,094400,19130840,3580,3580,3580,3580,3
20250117,094300,19120100,3555,3555,3555,3555,200
20250117,094200,18409100,3555,3575,3590,3555,1001
20250117,094100,14822150,3550,3550,3550,3550,0
20250117,094000,14822150,3550,3550,3550,3550,0
20250117,093900,14822150,3550,3550,3550,3550,0
20250117,093800,14822150,3550,3550,3550,3550,0
20250117,093700,14822150,3550,3550,3550,3550,0
20250117,093600,14822150,3550,3555,3555,3550,512
20250117,093500,13004450,3590,3590,3590,3590,0
20250117,093400,13004450,3590,3590,3590,3590,0
20250117,093300,13004450,3590,3590,3590,3590,0
20250117,093200,13004450,3590,3590,3590,3590,1
20250117,093100,13000860,3555,3555,3555,3555,590
20250117,093000,10903410,3550,3550,3550,3550,0
20250117,092900,10903410,3550,3550,3550,3550,0
20250117,092800,10903410,3550,3550,3550,3550,0
20250117,092700,10903410,3550,3555,3555,3550,133
20250117,092600,10431200,3555,3555,3555,3555,0
20250117,092500,10431200,3555,3555,3555,3555,13
20250117,092400,10384985,3585,3555,3585,3555,166
20250117,092300,9794825,3585,3585,3585,3585,10
20250117,092200,9758975,3585,3585,3585,3585,42
20250117,092100,9608405,3585,3545,3585,3545,1000
20250117,092000,6042690,3545,3560,3560,3545,85
20250117,091900,5740490,3560,3560,3560,3560,0
20250117,091800,5740490,3560,3565,3565,3560,4
20250117,091700,5726245,3595,3595,3595,3595,0
20250117,091600,5726245,3595,3595,3595,3595,0
20250117,091500,5726245,3595,3565,3595,3565,6
20250117,091400,5704825,3565,3585,3600,3565,1023
20250117,091300,2022510,3610,3610,3610,3610,0
20250117,091200,2022510,3610,3610,3610,3610,0
20250117,091100,2022510,3610,3610,3610,3610,0
20250117,091000,2022510,3610,3610,3610,3610,0
20250117,090900,2022510,3610,3610,3610,3610,1
20250117,090800,2018900,3560,3560,3560,3560,0
20250117,090700,2018900,3560,3560,3560,3560,0
20250117,090600,2018900,3560,3560,3560,3560,0
20250117,090500,2018900,3560,3560,3560,3560,0
20250117,090400,2018900,3560,3560,3560,3560,0
20250117,090300,2018900,3560,3560,3560,3560,0
20250117,090200,2018900,3560,3560,3560,3560,173
20250117,090100,1403020,3575,3575,3575,3575,0
20250117,090000,1403020,3575,3625,3625,3575,388