KissMeData/446540/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,214200,88068845,3290,3290,3290,3290,621
20250116,214100,88068845,3290,3290,3290,3290,0
20250116,214000,88068845,3290,3290,3290,3290,0
20250116,213900,88068845,3290,3290,3290,3290,0
20250116,213800,88068845,3290,3290,3290,3290,0
20250116,213700,88068845,3290,3290,3290,3290,0
20250116,213600,88068845,3290,3290,3290,3290,0
20250116,213500,88068845,3290,3290,3290,3290,0
20250116,213400,88068845,3290,3290,3290,3290,0
20250116,213300,88068845,3290,3290,3290,3290,0
20250116,213200,88068845,3290,3290,3290,3290,0
20250116,213100,88068845,3290,3290,3290,3290,0
20250116,213000,88068845,3290,3290,3290,3290,0
20250116,212900,88068845,3290,3290,3290,3290,0
20250116,212800,88068845,3290,3290,3290,3290,0
20250116,212700,88068845,3290,3290,3290,3290,0
20250116,212600,88068845,3290,3290,3290,3290,0
20250116,212500,88068845,3290,3290,3290,3290,0
20250116,212400,88068845,3290,3290,3290,3290,0
20250116,212300,88068845,3290,3290,3290,3290,0
20250116,212200,88068845,3290,3290,3290,3290,0
20250116,212100,88068845,3290,3290,3290,3290,0
20250116,212000,88068845,3290,3290,3290,3290,0
20250116,211900,88068845,3290,3290,3290,3290,0
20250116,211800,88068845,3290,3290,3290,3290,0
20250116,211700,88068845,3290,3290,3290,3290,0
20250116,211600,88068845,3290,3290,3290,3290,0
20250116,211500,88068845,3290,3290,3290,3290,0
20250116,211400,88068845,3290,3290,3290,3290,0
20250116,211300,88068845,3290,3290,3290,3290,0
20250116,211200,88068845,3290,3290,3290,3290,621
20250116,211100,88068845,3290,3290,3290,3290,0
20250116,211000,88068845,3290,3290,3290,3290,0
20250116,210900,88068845,3290,3290,3290,3290,0
20250116,210800,88068845,3290,3290,3290,3290,0
20250116,210700,88068845,3290,3290,3290,3290,0
20250116,210600,88068845,3290,3290,3290,3290,0
20250116,210500,88068845,3290,3290,3290,3290,0
20250116,210400,88068845,3290,3290,3290,3290,0
20250116,210300,88068845,3290,3290,3290,3290,0
20250116,210200,88068845,3290,3290,3290,3290,0
20250116,210100,88068845,3290,3290,3290,3290,0
20250116,210000,88068845,3290,3290,3290,3290,0
20250116,205900,88068845,3290,3290,3290,3290,0
20250116,205800,88068845,3290,3290,3290,3290,0
20250116,205700,88068845,3290,3290,3290,3290,0
20250116,205600,88068845,3290,3290,3290,3290,0
20250116,205500,88068845,3290,3290,3290,3290,0
20250116,205400,88068845,3290,3290,3290,3290,0
20250116,205300,88068845,3290,3290,3290,3290,0
20250116,205200,88068845,3290,3290,3290,3290,0
20250116,205100,88068845,3290,3290,3290,3290,0
20250116,205000,88068845,3290,3290,3290,3290,0
20250116,204900,88068845,3290,3290,3290,3290,0
20250116,204800,88068845,3290,3290,3290,3290,0
20250116,204700,88068845,3290,3290,3290,3290,0
20250116,204600,88068845,3290,3290,3290,3290,0
20250116,204500,88068845,3290,3290,3290,3290,0
20250116,204400,88068845,3290,3290,3290,3290,0
20250116,204300,88068845,3290,3290,3290,3290,0
20250116,204200,88068845,3290,3290,3290,3290,621
20250116,204100,88068845,3290,3290,3290,3290,0
20250116,204000,88068845,3290,3290,3290,3290,0
20250116,203900,88068845,3290,3290,3290,3290,0
20250116,203800,88068845,3290,3290,3290,3290,0
20250116,203700,88068845,3290,3290,3290,3290,0
20250116,203600,88068845,3290,3290,3290,3290,0
20250116,203500,88068845,3290,3290,3290,3290,0
20250116,203400,88068845,3290,3290,3290,3290,0
20250116,203300,88068845,3290,3290,3290,3290,0
20250116,203200,88068845,3290,3290,3290,3290,0
20250116,203100,88068845,3290,3290,3290,3290,0
20250116,203000,88068845,3290,3290,3290,3290,0
20250116,202900,88068845,3290,3290,3290,3290,0
20250116,202800,88068845,3290,3290,3290,3290,0
20250116,202700,88068845,3290,3290,3290,3290,0
20250116,202600,88068845,3290,3290,3290,3290,0
20250116,202500,88068845,3290,3290,3290,3290,0
20250116,202400,88068845,3290,3290,3290,3290,0
20250116,202300,88068845,3290,3290,3290,3290,0
20250116,202200,88068845,3290,3290,3290,3290,0
20250116,202100,88068845,3290,3290,3290,3290,0
20250116,202000,88068845,3290,3290,3290,3290,0
20250116,201900,88068845,3290,3290,3290,3290,0
20250116,201800,88068845,3290,3290,3290,3290,0
20250116,201700,88068845,3290,3290,3290,3290,0
20250116,201600,88068845,3290,3290,3290,3290,0
20250116,201500,88068845,3290,3290,3290,3290,0
20250116,201400,88068845,3290,3290,3290,3290,0
20250116,201300,88068845,3290,3290,3290,3290,0
20250116,201200,88068845,3290,3290,3290,3290,621
20250116,201100,88068845,3290,3290,3290,3290,0
20250116,201000,88068845,3290,3290,3290,3290,0
20250116,200900,88068845,3290,3290,3290,3290,0
20250116,200800,88068845,3290,3290,3290,3290,0
20250116,200700,88068845,3290,3290,3290,3290,0
20250116,200600,88068845,3290,3290,3290,3290,0
20250116,200500,88068845,3290,3290,3290,3290,0
20250116,200400,88068845,3290,3290,3290,3290,0
20250116,200300,88068845,3290,3290,3290,3290,0
20250116,200200,88068845,3290,3290,3290,3290,0
20250116,200100,88068845,3290,3290,3290,3290,0
20250116,200000,88068845,3290,3290,3290,3290,0
20250116,195900,88068845,3290,3290,3290,3290,0
20250116,195800,88068845,3290,3290,3290,3290,0
20250116,195700,88068845,3290,3290,3290,3290,0
20250116,195600,88068845,3290,3290,3290,3290,0
20250116,195500,88068845,3290,3290,3290,3290,0
20250116,195400,88068845,3290,3290,3290,3290,0
20250116,195300,88068845,3290,3290,3290,3290,0
20250116,195200,88068845,3290,3290,3290,3290,0
20250116,195100,88068845,3290,3290,3290,3290,0
20250116,195000,88068845,3290,3290,3290,3290,0
20250116,194900,88068845,3290,3290,3290,3290,0
20250116,194800,88068845,3290,3290,3290,3290,0
20250116,194700,88068845,3290,3290,3290,3290,0
20250116,194600,88068845,3290,3290,3290,3290,0
20250116,194500,88068845,3290,3290,3290,3290,0
20250116,194400,88068845,3290,3290,3290,3290,0
20250116,194300,88068845,3290,3290,3290,3290,0
20250116,194200,88068845,3290,3290,3290,3290,621
20250116,194100,88068845,3290,3290,3290,3290,0
20250116,194000,88068845,3290,3290,3290,3290,0
20250116,193900,88068845,3290,3290,3290,3290,0
20250116,193800,88068845,3290,3290,3290,3290,0
20250116,193700,88068845,3290,3290,3290,3290,0
20250116,193600,88068845,3290,3290,3290,3290,0
20250116,193500,88068845,3290,3290,3290,3290,0
20250116,193400,88068845,3290,3290,3290,3290,0
20250116,193300,88068845,3290,3290,3290,3290,0
20250116,193200,88068845,3290,3290,3290,3290,0
20250116,193100,88068845,3290,3290,3290,3290,0
20250116,193000,88068845,3290,3290,3290,3290,0
20250116,192900,88068845,3290,3290,3290,3290,0
20250116,192800,88068845,3290,3290,3290,3290,0
20250116,192700,88068845,3290,3290,3290,3290,0
20250116,192600,88068845,3290,3290,3290,3290,0
20250116,192500,88068845,3290,3290,3290,3290,0
20250116,192400,88068845,3290,3290,3290,3290,0
20250116,192300,88068845,3290,3290,3290,3290,0
20250116,192200,88068845,3290,3290,3290,3290,0
20250116,192100,88068845,3290,3290,3290,3290,0
20250116,192000,88068845,3290,3290,3290,3290,0
20250116,191900,88068845,3290,3290,3290,3290,0
20250116,191800,88068845,3290,3290,3290,3290,0
20250116,191700,88068845,3290,3290,3290,3290,0
20250116,191600,88068845,3290,3290,3290,3290,0
20250116,191500,88068845,3290,3290,3290,3290,0
20250116,191400,88068845,3290,3290,3290,3290,0
20250116,191300,88068845,3290,3290,3290,3290,0
20250116,191200,88068845,3290,3290,3290,3290,621
20250116,191100,88068845,3290,3290,3290,3290,0
20250116,191000,88068845,3290,3290,3290,3290,0
20250116,190900,88068845,3290,3290,3290,3290,0
20250116,190800,88068845,3290,3290,3290,3290,0
20250116,190700,88068845,3290,3290,3290,3290,0
20250116,190600,88068845,3290,3290,3290,3290,0
20250116,190500,88068845,3290,3290,3290,3290,0
20250116,190400,88068845,3290,3290,3290,3290,0
20250116,190300,88068845,3290,3290,3290,3290,0
20250116,190200,88068845,3290,3290,3290,3290,0
20250116,190100,88068845,3290,3290,3290,3290,0
20250116,190000,88068845,3290,3290,3290,3290,0
20250116,185900,88068845,3290,3290,3290,3290,0
20250116,185800,88068845,3290,3290,3290,3290,0
20250116,185700,88068845,3290,3290,3290,3290,0
20250116,185600,88068845,3290,3290,3290,3290,0
20250116,185500,88068845,3290,3290,3290,3290,0
20250116,185400,88068845,3290,3290,3290,3290,0
20250116,185300,88068845,3290,3290,3290,3290,0
20250116,185200,88068845,3290,3290,3290,3290,0
20250116,185100,88068845,3290,3290,3290,3290,0
20250116,185000,88068845,3290,3290,3290,3290,0
20250116,184900,88068845,3290,3290,3290,3290,0
20250116,184800,88068845,3290,3290,3290,3290,0
20250116,184700,88068845,3290,3290,3290,3290,0
20250116,184600,88068845,3290,3290,3290,3290,0
20250116,184500,88068845,3290,3290,3290,3290,0
20250116,184400,88068845,3290,3290,3290,3290,0
20250116,184300,88068845,3290,3290,3290,3290,0
20250116,184200,88068845,3290,3290,3290,3290,621
20250116,184100,88068845,3290,3290,3290,3290,0
20250116,184000,88068845,3290,3290,3290,3290,0
20250116,183900,88068845,3290,3290,3290,3290,0
20250116,183800,88068845,3290,3290,3290,3290,0
20250116,183700,88068845,3290,3290,3290,3290,0
20250116,183600,88068845,3290,3290,3290,3290,0
20250116,183500,88068845,3290,3290,3290,3290,0
20250116,183400,88068845,3290,3290,3290,3290,0
20250116,183300,88068845,3290,3290,3290,3290,0
20250116,183200,88068845,3290,3290,3290,3290,0
20250116,183100,88068845,3290,3290,3290,3290,0
20250116,183000,88068845,3290,3290,3290,3290,0
20250116,182900,88068845,3290,3290,3290,3290,0
20250116,182800,88068845,3290,3290,3290,3290,0
20250116,182700,88068845,3290,3290,3290,3290,0
20250116,182600,88068845,3290,3290,3290,3290,0
20250116,182500,88068845,3290,3290,3290,3290,0
20250116,182400,88068845,3290,3290,3290,3290,0
20250116,182300,88068845,3290,3290,3290,3290,0
20250116,182200,88068845,3290,3290,3290,3290,0
20250116,182100,88068845,3290,3290,3290,3290,0
20250116,182000,88068845,3290,3290,3290,3290,0
20250116,181900,88068845,3290,3290,3290,3290,0
20250116,181800,88068845,3290,3290,3290,3290,0
20250116,181700,88068845,3290,3290,3290,3290,0
20250116,181600,88068845,3290,3290,3290,3290,0
20250116,181500,88068845,3290,3290,3290,3290,0
20250116,181400,88068845,3290,3290,3290,3290,0
20250116,181300,88068845,3290,3290,3290,3290,0
20250116,181200,88068845,3290,3290,3290,3290,621
20250116,181100,88068845,3290,3290,3290,3290,0
20250116,181000,88068845,3290,3290,3290,3290,0
20250116,180900,88068845,3290,3290,3290,3290,0
20250116,180800,88068845,3290,3290,3290,3290,0
20250116,180700,88068845,3290,3290,3290,3290,0
20250116,180600,88068845,3290,3290,3290,3290,0
20250116,180500,88068845,3290,3290,3290,3290,0
20250116,180400,88068845,3290,3290,3290,3290,0
20250116,180300,88068845,3290,3290,3290,3290,0
20250116,180200,88068845,3290,3290,3290,3290,0
20250116,180100,88068845,3290,3290,3290,3290,0
20250116,180000,88068845,3290,3290,3290,3290,0
20250116,175900,88068845,3290,3290,3290,3290,0
20250116,175800,88068845,3290,3290,3290,3290,0
20250116,175700,88068845,3290,3290,3290,3290,0
20250116,175600,88068845,3290,3290,3290,3290,0
20250116,175500,88068845,3290,3290,3290,3290,0
20250116,175400,88068845,3290,3290,3290,3290,0
20250116,175300,88068845,3290,3290,3290,3290,0
20250116,175200,88068845,3290,3290,3290,3290,0
20250116,175100,88068845,3290,3290,3290,3290,0
20250116,175000,88068845,3290,3290,3290,3290,0
20250116,174900,88068845,3290,3290,3290,3290,0
20250116,174800,88068845,3290,3290,3290,3290,0
20250116,174700,88068845,3290,3290,3290,3290,0
20250116,174600,88068845,3290,3290,3290,3290,0
20250116,174500,88068845,3290,3290,3290,3290,0
20250116,174400,88068845,3290,3290,3290,3290,0
20250116,174300,88068845,3290,3290,3290,3290,0
20250116,174200,88068845,3290,3290,3290,3290,621
20250116,174100,88068845,3290,3290,3290,3290,0
20250116,174000,88068845,3290,3290,3290,3290,0
20250116,173900,88068845,3290,3290,3290,3290,0
20250116,173800,88068845,3290,3290,3290,3290,0
20250116,173700,88068845,3290,3290,3290,3290,0
20250116,173600,88068845,3290,3290,3290,3290,0
20250116,173500,88068845,3290,3290,3290,3290,0
20250116,173400,88068845,3290,3290,3290,3290,0
20250116,173300,88068845,3290,3290,3290,3290,0
20250116,173200,88068845,3290,3290,3290,3290,0
20250116,173100,88068845,3290,3290,3290,3290,0
20250116,173000,88068845,3290,3290,3290,3290,0
20250116,172900,88068845,3290,3290,3290,3290,0
20250116,172800,88068845,3290,3290,3290,3290,0
20250116,172700,88068845,3290,3290,3290,3290,0
20250116,172600,88068845,3290,3290,3290,3290,0
20250116,172500,88068845,3290,3290,3290,3290,0
20250116,172400,88068845,3290,3290,3290,3290,0
20250116,172300,88068845,3290,3290,3290,3290,0
20250116,172200,88068845,3290,3290,3290,3290,0
20250116,172100,88068845,3290,3290,3290,3290,0
20250116,172000,88068845,3290,3290,3290,3290,0
20250116,171900,88068845,3290,3290,3290,3290,0
20250116,171800,88068845,3290,3290,3290,3290,0
20250116,171700,88068845,3290,3290,3290,3290,0
20250116,171600,88068845,3290,3290,3290,3290,0
20250116,171500,88068845,3290,3290,3290,3290,0
20250116,171400,88068845,3290,3290,3290,3290,0
20250116,171300,88068845,3290,3290,3290,3290,0
20250116,171200,88068845,3290,3290,3290,3290,621
20250116,171100,88068845,3290,3290,3290,3290,0
20250116,171000,88068845,3290,3290,3290,3290,0
20250116,170900,88068845,3290,3290,3290,3290,0
20250116,170800,88068845,3290,3290,3290,3290,0
20250116,170700,88068845,3290,3290,3290,3290,0
20250116,170600,88068845,3290,3290,3290,3290,0
20250116,170500,88068845,3290,3290,3290,3290,0
20250116,170400,88068845,3290,3290,3290,3290,0
20250116,170300,88068845,3290,3290,3290,3290,0
20250116,170200,88068845,3290,3290,3290,3290,0
20250116,170100,88068845,3290,3290,3290,3290,0
20250116,170000,88068845,3290,3290,3290,3290,0
20250116,165900,88068845,3290,3290,3290,3290,0
20250116,165800,88068845,3290,3290,3290,3290,0
20250116,165700,88068845,3290,3290,3290,3290,0
20250116,165600,88068845,3290,3290,3290,3290,0
20250116,165500,88068845,3290,3290,3290,3290,0
20250116,165400,88068845,3290,3290,3290,3290,0
20250116,165300,88068845,3290,3290,3290,3290,0
20250116,165200,88068845,3290,3290,3290,3290,0
20250116,165100,88068845,3290,3290,3290,3290,0
20250116,165000,88068845,3290,3290,3290,3290,0
20250116,164900,88068845,3290,3290,3290,3290,0
20250116,164800,88068845,3290,3290,3290,3290,0
20250116,164700,88068845,3290,3290,3290,3290,0
20250116,164600,88068845,3290,3290,3290,3290,0
20250116,164500,88068845,3290,3290,3290,3290,0
20250116,164400,88068845,3290,3290,3290,3290,0
20250116,164300,88068845,3290,3290,3290,3290,0
20250116,164200,88068845,3290,3290,3290,3290,621
20250116,164100,88068845,3290,3290,3290,3290,0
20250116,164000,88068845,3290,3290,3290,3290,0
20250116,163900,88068845,3290,3290,3290,3290,0
20250116,163800,88068845,3290,3290,3290,3290,0
20250116,163700,88068845,3290,3290,3290,3290,0
20250116,163600,88068845,3290,3290,3290,3290,0
20250116,163500,88068845,3290,3290,3290,3290,0
20250116,163400,88068845,3290,3290,3290,3290,0
20250116,163300,88068845,3290,3290,3290,3290,0
20250116,163200,88068845,3290,3290,3290,3290,0
20250116,163100,88068845,3290,3290,3290,3290,0
20250116,163000,88068845,3290,3290,3290,3290,0
20250116,162900,88068845,3290,3290,3290,3290,0
20250116,162800,88068845,3290,3290,3290,3290,0
20250116,162700,88068845,3290,3290,3290,3290,0
20250116,162600,88068845,3290,3290,3290,3290,0
20250116,162500,88068845,3290,3290,3290,3290,0
20250116,162400,88068845,3290,3290,3290,3290,0
20250116,162300,88068845,3290,3290,3290,3290,0
20250116,162200,88068845,3290,3290,3290,3290,0
20250116,162100,88068845,3290,3290,3290,3290,0
20250116,162000,88068845,3290,3290,3290,3290,0
20250116,161900,88068845,3290,3290,3290,3290,0
20250116,161800,88068845,3290,3290,3290,3290,0
20250116,161700,88068845,3290,3290,3290,3290,0
20250116,161600,88068845,3290,3290,3290,3290,0
20250116,161500,88068845,3290,3290,3290,3290,0
20250116,161400,88068845,3290,3290,3290,3290,0
20250116,161300,88068845,3290,3290,3290,3290,0
20250116,161200,88068845,3290,3290,3290,3290,621
20250116,161100,88068845,3290,3290,3290,3290,0
20250116,161000,88068845,3290,3290,3290,3290,0
20250116,160900,88068845,3290,3290,3290,3290,0
20250116,160800,88068845,3290,3290,3290,3290,0
20250116,160700,88068845,3290,3290,3290,3290,0
20250116,160600,88068845,3290,3290,3290,3290,0
20250116,160500,88068845,3290,3290,3290,3290,0
20250116,160400,88068845,3290,3290,3290,3290,0
20250116,160300,88068845,3290,3290,3290,3290,0
20250116,160200,88068845,3290,3290,3290,3290,0
20250116,160100,88068845,3290,3290,3290,3290,0
20250116,160000,88068845,3290,3290,3290,3290,0
20250116,155900,88068845,3290,3290,3290,3290,0
20250116,155800,88068845,3290,3290,3290,3290,0
20250116,155700,88068845,3290,3290,3290,3290,0
20250116,155600,88068845,3290,3290,3290,3290,0
20250116,155500,88068845,3290,3290,3290,3290,0
20250116,155400,88068845,3290,3290,3290,3290,0
20250116,155300,88068845,3290,3290,3290,3290,0
20250116,155200,88068845,3290,3290,3290,3290,0
20250116,155100,88068845,3290,3290,3290,3290,0
20250116,155000,88068845,3290,3290,3290,3290,0
20250116,154900,88068845,3290,3290,3290,3290,0
20250116,154800,88068845,3290,3290,3290,3290,0
20250116,154700,88068845,3290,3290,3290,3290,0
20250116,154600,88068845,3290,3290,3290,3290,0
20250116,154500,88068845,3290,3290,3290,3290,0
20250116,154400,88068845,3290,3290,3290,3290,0
20250116,154300,88068845,3290,3290,3290,3290,0
20250116,154200,88068845,3290,3290,3290,3290,621
20250116,154100,88068845,3290,3290,3290,3290,0
20250116,154000,88068845,3290,3290,3290,3290,0
20250116,153900,88068845,3290,3290,3290,3290,0
20250116,153800,88068845,3290,3290,3290,3290,0
20250116,153700,88068845,3290,3290,3290,3290,0
20250116,153600,88068845,3290,3290,3290,3290,0
20250116,153500,88068845,3290,3290,3290,3290,0
20250116,153400,88068845,3290,3290,3290,3290,0
20250116,153300,88068845,3290,3290,3290,3290,0
20250116,153200,88068845,3290,3290,3290,3290,0
20250116,153100,88068845,3290,3290,3290,3290,0
20250116,153000,88068845,3290,3290,3290,3290,621
20250116,152900,86025755,3290,3290,3290,3290,0
20250116,152800,86025755,3290,3290,3290,3290,0
20250116,152700,86025755,3290,3290,3290,3290,0
20250116,152600,86025755,3290,3290,3290,3290,0
20250116,152500,86025755,3290,3290,3290,3290,0
20250116,152400,86025755,3290,3290,3290,3290,0
20250116,152300,86025755,3290,3290,3290,3290,0
20250116,152200,86025755,3290,3290,3290,3290,0
20250116,152100,86025755,3290,3290,3290,3290,0
20250116,152000,86025755,3290,3290,3290,3290,0
20250116,151900,86025755,3290,3290,3290,3290,54
20250116,151800,85848095,3300,3300,3300,3300,51
20250116,151700,85679795,3290,3290,3290,3290,355
20250116,151600,84511845,3290,3290,3290,3290,0
20250116,151500,84511845,3290,3290,3290,3290,0
20250116,151400,84511845,3290,3290,3290,3290,50
20250116,151300,84347345,3290,3290,3290,3290,0
20250116,151200,84347345,3290,3290,3290,3290,0
20250116,151100,84347345,3290,3290,3290,3290,100
20250116,151000,84018345,3300,3300,3300,3300,0
20250116,150900,84018345,3300,3300,3300,3300,5
20250116,150800,84001845,3300,3300,3300,3300,15
20250116,150700,83952345,3300,3290,3300,3290,127
20250116,150600,83534045,3300,3300,3300,3300,0
20250116,150500,83534045,3300,3295,3300,3295,5
20250116,150400,83517550,3295,3300,3300,3295,5
20250116,150300,83501065,3290,3290,3290,3290,141
20250116,150200,83037175,3300,3300,3300,3300,0
20250116,150100,83037175,3300,3300,3300,3300,0
20250116,150000,83037175,3300,3300,3300,3300,0
20250116,145900,83037175,3300,3295,3300,3295,766
20250116,145800,80513070,3305,3305,3305,3305,0
20250116,145700,80513070,3305,3305,3305,3305,0
20250116,145600,80513070,3305,3305,3305,3305,0
20250116,145500,80513070,3305,3300,3305,3300,105
20250116,145400,80166565,3295,3295,3295,3295,45
20250116,145300,80018290,3295,3295,3295,3295,0
20250116,145200,80018290,3295,3295,3295,3295,0
20250116,145100,80018290,3295,3295,3295,3295,0
20250116,145000,80018290,3295,3295,3295,3295,0
20250116,144900,80018290,3295,3295,3295,3295,5
20250116,144800,80001815,3295,3295,3295,3295,0
20250116,144700,80001815,3295,3295,3295,3295,20
20250116,144600,79935915,3295,3295,3295,3295,1
20250116,144500,79932620,3300,3300,3300,3300,0
20250116,144400,79932620,3300,3300,3300,3300,0
20250116,144300,79932620,3300,3300,3300,3300,0
20250116,144200,79932620,3300,3300,3300,3300,0
20250116,144100,79932620,3300,3300,3300,3300,0
20250116,144000,79932620,3300,3300,3300,3300,0
20250116,143900,79932620,3300,3300,3300,3300,0
20250116,143800,79932620,3300,3300,3300,3300,0
20250116,143700,79932620,3300,3300,3300,3300,2
20250116,143600,79926020,3300,3300,3300,3300,0
20250116,143500,79926020,3300,3300,3300,3300,0
20250116,143400,79926020,3300,3300,3300,3300,6
20250116,143300,79906220,3300,3300,3300,3300,35
20250116,143200,79790720,3300,3300,3300,3300,0
20250116,143100,79790720,3300,3300,3300,3295,201
20250116,143000,79127425,3305,3300,3305,3300,104
20250116,142900,78784215,3305,3305,3305,3300,102
20250116,142800,78447605,3300,3295,3305,3295,18
20250116,142700,78388200,3300,3300,3300,3300,33
20250116,142600,78279300,3300,3300,3300,3300,0
20250116,142500,78279300,3300,3300,3300,3300,23
20250116,142400,78203400,3300,3300,3300,3300,107
20250116,142300,77850300,3300,3295,3305,3295,287
20250116,142200,76904440,3300,3300,3300,3300,24
20250116,142100,76825240,3300,3300,3300,3300,0
20250116,142000,76825240,3300,3300,3300,3300,195
20250116,141900,76181740,3300,3300,3300,3300,0
20250116,141800,76181740,3300,3300,3300,3300,0
20250116,141700,76181740,3300,3300,3300,3300,0
20250116,141600,76181740,3300,3300,3300,3300,1
20250116,141500,76178440,3305,3305,3305,3305,20
20250116,141400,76112340,3310,3310,3310,3310,0
20250116,141300,76112340,3310,3310,3310,3310,51
20250116,141200,75943530,3310,3310,3310,3310,0
20250116,141100,75943530,3310,3310,3310,3310,0
20250116,141000,75943530,3310,3310,3310,3310,0
20250116,140900,75943530,3310,3310,3310,3310,31
20250116,140800,75840920,3305,3305,3305,3305,129
20250116,140700,75414575,3310,3305,3310,3305,2
20250116,140600,75407960,3310,3310,3310,3310,5
20250116,140500,75391410,3310,3310,3310,3310,17
20250116,140400,75335140,3310,3305,3310,3305,247
20250116,140300,74518695,3305,3305,3305,3305,0
20250116,140200,74518695,3305,3305,3305,3305,0
20250116,140100,74518695,3305,3305,3305,3305,2
20250116,140000,74512085,3305,3305,3305,3305,0
20250116,135900,74512085,3305,3305,3305,3305,0
20250116,135800,74512085,3305,3305,3305,3305,0
20250116,135700,74512085,3305,3305,3305,3305,0
20250116,135600,74512085,3305,3300,3305,3300,132
20250116,135500,74076385,3305,3305,3305,3300,26
20250116,135400,73990525,3310,3310,3310,3310,0
20250116,135300,73990525,3310,3310,3310,3310,0
20250116,135200,73990525,3310,3310,3310,3310,0
20250116,135100,73990525,3310,3310,3310,3310,0
20250116,135000,73990525,3310,3310,3310,3310,0
20250116,134900,73990525,3310,3310,3310,3310,0
20250116,134800,73990525,3310,3305,3310,3305,231
20250116,134700,73227065,3305,3305,3305,3305,0
20250116,134600,73227065,3305,3305,3305,3305,0
20250116,134500,73227065,3305,3305,3305,3305,0
20250116,134400,73227065,3305,3305,3305,3305,0
20250116,134300,73227065,3305,3300,3305,3300,2
20250116,134200,73220460,3290,3295,3295,3290,200
20250116,134100,72561700,3305,3305,3305,3305,2
20250116,134000,72555090,3300,3305,3305,3300,11
20250116,133900,72518760,3300,3305,3305,3300,79
20250116,133800,72257915,3305,3300,3305,3300,288
20250116,133700,71306325,3305,3305,3305,3305,1
20250116,133600,71303020,3305,3300,3305,3300,5
20250116,133500,71286505,3305,3305,3305,3305,0
20250116,133400,71286505,3305,3305,3305,3305,0
20250116,133300,71286505,3305,3305,3305,3305,0
20250116,133200,71286505,3305,3305,3305,3305,0
20250116,133100,71286505,3305,3305,3305,3305,6
20250116,133000,71266675,3300,3305,3305,3300,24
20250116,132900,71187375,3305,3300,3305,3300,154
20250116,132800,70679060,3300,3295,3300,3290,1043
20250116,132700,67246145,3290,3285,3290,3280,1251
20250116,132600,63130375,3280,3290,3290,3280,15
20250116,132500,63081085,3290,3280,3290,3280,55
20250116,132400,62900425,3285,3285,3285,3280,153
20250116,132300,62397830,3285,3285,3285,3285,0
20250116,132200,62397830,3285,3285,3285,3285,1
20250116,132100,62394545,3285,3285,3285,3285,0
20250116,132000,62394545,3285,3285,3285,3285,0
20250116,131900,62394545,3285,3285,3285,3285,0
20250116,131800,62394545,3285,3285,3285,3285,0
20250116,131700,62394545,3285,3280,3285,3280,271
20250116,131600,61505660,3280,3280,3280,3280,11
20250116,131500,61469580,3280,3280,3280,3280,0
20250116,131400,61469580,3280,3280,3280,3280,1
20250116,131300,61466300,3280,3280,3280,3280,0
20250116,131200,61466300,3280,3280,3280,3280,0
20250116,131100,61466300,3280,3280,3280,3280,0
20250116,131000,61466300,3280,3280,3280,3280,2
20250116,130900,61459740,3280,3280,3280,3280,0
20250116,130800,61459740,3280,3280,3280,3280,0
20250116,130700,61459740,3280,3275,3280,3275,2
20250116,130600,61453185,3280,3280,3280,3280,24
20250116,130500,61374465,3275,3275,3275,3275,0
20250116,130400,61374465,3275,3275,3275,3275,0
20250116,130300,61374465,3275,3275,3275,3275,439
20250116,130200,59936740,3270,3270,3270,3270,1
20250116,130100,59933470,3275,3275,3275,3275,3
20250116,130000,59923645,3275,3275,3275,3275,141
20250116,125900,59461870,3255,3265,3265,3255,164
20250116,125800,58926455,3275,3275,3275,3275,0
20250116,125700,58926455,3275,3275,3275,3275,0
20250116,125600,58926455,3275,3275,3275,3275,77
20250116,125500,58674280,3275,3275,3275,3275,0
20250116,125400,58674280,3275,3275,3275,3275,0
20250116,125300,58674280,3275,3275,3275,3275,0
20250116,125200,58674280,3275,3275,3275,3275,0
20250116,125100,58674280,3275,3275,3275,3275,2
20250116,125000,58667730,3285,3285,3285,3285,0
20250116,124900,58667730,3285,3285,3285,3285,0
20250116,124800,58667730,3285,3285,3285,3285,0
20250116,124700,58667730,3285,3285,3285,3285,0
20250116,124600,58667730,3285,3280,3285,3280,2
20250116,124500,58661165,3275,3280,3280,3275,72
20250116,124400,58425350,3285,3285,3285,3285,0
20250116,124300,58425350,3285,3285,3285,3285,2
20250116,124200,58418780,3285,3285,3285,3285,0
20250116,124100,58418780,3285,3285,3285,3285,0
20250116,124000,58418780,3285,3280,3285,3280,2
20250116,123900,58412215,3285,3285,3285,3285,0
20250116,123800,58412215,3285,3285,3285,3285,0
20250116,123700,58412215,3285,3285,3285,3285,0
20250116,123600,58412215,3285,3285,3285,3285,20
20250116,123500,58346515,3285,3285,3285,3285,0
20250116,123400,58346515,3285,3285,3285,3285,0
20250116,123300,58346515,3285,3285,3285,3285,0
20250116,123200,58346515,3285,3285,3285,3285,0
20250116,123100,58346515,3285,3285,3285,3285,0
20250116,123000,58346515,3285,3285,3285,3285,0
20250116,122900,58346515,3285,3285,3285,3285,0
20250116,122800,58346515,3285,3285,3285,3285,0
20250116,122700,58346515,3285,3285,3285,3285,0
20250116,122600,58346515,3285,3285,3285,3285,0
20250116,122500,58346515,3285,3285,3285,3285,0
20250116,122400,58346515,3285,3285,3285,3285,0
20250116,122300,58346515,3285,3285,3285,3285,1
20250116,122200,58343230,3280,3280,3280,3280,0
20250116,122100,58343230,3280,3280,3280,3280,0
20250116,122000,58343230,3280,3280,3280,3280,0
20250116,121900,58343230,3280,3280,3280,3280,0
20250116,121800,58343230,3280,3280,3280,3280,5
20250116,121700,58326830,3280,3280,3280,3280,0
20250116,121600,58326830,3280,3280,3280,3280,0
20250116,121500,58326830,3280,3280,3280,3280,2
20250116,121400,58320270,3290,3285,3290,3285,4
20250116,121300,58307125,3290,3290,3290,3290,0
20250116,121200,58307125,3290,3285,3290,3285,3
20250116,121100,58297260,3290,3290,3290,3290,3
20250116,121000,58287390,3270,3270,3270,3270,0
20250116,120900,58287390,3270,3280,3280,3270,61
20250116,120800,58087770,3290,3290,3290,3290,0
20250116,120700,58087770,3290,3290,3290,3290,0
20250116,120600,58087770,3290,3290,3290,3290,0
20250116,120500,58087770,3290,3290,3290,3290,0
20250116,120400,58087770,3290,3290,3290,3290,0
20250116,120300,58087770,3290,3290,3290,3290,0
20250116,120200,58087770,3290,3290,3290,3290,0
20250116,120100,58087770,3290,3290,3290,3290,0
20250116,120000,58087770,3290,3290,3290,3290,0
20250116,115900,58087770,3290,3290,3290,3290,0
20250116,115800,58087770,3290,3290,3290,3290,0
20250116,115700,58087770,3290,3290,3290,3290,0
20250116,115600,58087770,3290,3290,3290,3290,0
20250116,115500,58087770,3290,3290,3290,3290,0
20250116,115400,58087770,3290,3290,3290,3290,0
20250116,115300,58087770,3290,3290,3290,3290,0
20250116,115200,58087770,3290,3290,3290,3290,0
20250116,115100,58087770,3290,3290,3290,3290,0
20250116,115000,58087770,3290,3290,3290,3290,0
20250116,114900,58087770,3290,3290,3290,3290,0
20250116,114800,58087770,3290,3290,3290,3290,0
20250116,114700,58087770,3290,3290,3290,3290,0
20250116,114600,58087770,3290,3290,3290,3290,0
20250116,114500,58087770,3290,3290,3290,3290,1
20250116,114400,58084480,3290,3290,3290,3290,0
20250116,114300,58084480,3290,3290,3290,3290,63
20250116,114200,57877210,3290,3290,3290,3290,0
20250116,114100,57877210,3290,3290,3290,3290,0
20250116,114000,57877210,3290,3290,3290,3290,0
20250116,113900,57877210,3290,3290,3290,3290,0
20250116,113800,57877210,3290,3290,3290,3290,0
20250116,113700,57877210,3290,3290,3290,3290,0
20250116,113600,57877210,3290,3290,3290,3290,3
20250116,113500,57867340,3290,3290,3290,3290,0
20250116,113400,57867340,3290,3290,3290,3290,0
20250116,113300,57867340,3290,3290,3290,3290,60
20250116,113200,57669940,3290,3290,3290,3290,0
20250116,113100,57669940,3290,3290,3290,3290,0
20250116,113000,57669940,3290,3290,3290,3290,0
20250116,112900,57669940,3290,3290,3290,3290,0
20250116,112800,57669940,3290,3290,3290,3290,0
20250116,112700,57669940,3290,3290,3290,3290,1
20250116,112600,57666650,3285,3285,3285,3285,3
20250116,112500,57656795,3300,3295,3300,3295,114
20250116,112400,57281155,3290,3290,3290,3290,100
20250116,112300,56952155,3290,3290,3290,3290,0
20250116,112200,56952155,3290,3290,3290,3290,1
20250116,112100,56948865,3295,3295,3295,3295,0
20250116,112000,56948865,3295,3295,3295,3295,2
20250116,111900,56942275,3295,3295,3295,3295,0
20250116,111800,56942275,3295,3295,3295,3295,1
20250116,111700,56938980,3295,3295,3295,3295,0
20250116,111600,56938980,3295,3295,3295,3295,0
20250116,111500,56938980,3295,3295,3295,3295,0
20250116,111400,56938980,3295,3295,3295,3295,201
20250116,111300,56276685,3295,3295,3295,3295,0
20250116,111200,56276685,3295,3295,3295,3295,0
20250116,111100,56276685,3295,3295,3295,3295,0
20250116,111000,56276685,3295,3295,3295,3295,0
20250116,110900,56276685,3295,3295,3295,3295,0
20250116,110800,56276685,3295,3295,3295,3295,0
20250116,110700,56276685,3295,3295,3295,3295,1
20250116,110600,56273390,3310,3310,3310,3310,0
20250116,110500,56273390,3310,3305,3310,3305,300
20250116,110400,55281435,3305,3300,3305,3230,1977
20250116,110300,48831440,3310,3310,3310,3310,0
20250116,110200,48831440,3310,3310,3310,3310,0
20250116,110100,48831440,3310,3310,3310,3310,0
20250116,110000,48831440,3310,3310,3310,3310,0
20250116,105900,48831440,3310,3310,3310,3310,0
20250116,105800,48831440,3310,3310,3310,3310,0
20250116,105700,48831440,3310,3310,3310,3310,0
20250116,105600,48831440,3310,3310,3310,3310,0
20250116,105500,48831440,3310,3310,3310,3310,0
20250116,105400,48831440,3310,3305,3310,3305,3
20250116,105300,48821520,3310,3310,3310,3310,0
20250116,105200,48821520,3310,3310,3310,3305,8
20250116,105100,48795055,3310,3310,3310,3310,0
20250116,105000,48795055,3310,3310,3310,3305,9
20250116,104900,48765270,3310,3310,3310,3310,246
20250116,104800,47951010,3310,3305,3310,3305,2
20250116,104700,47944395,3300,3300,3300,3300,0
20250116,104600,47944395,3300,3300,3300,3300,0
20250116,104500,47944395,3300,3300,3300,3300,1
20250116,104400,47941095,3310,3310,3310,3310,0
20250116,104300,47941095,3310,3310,3310,3310,0
20250116,104200,47941095,3310,3310,3310,3310,0
20250116,104100,47941095,3310,3305,3310,3305,56
20250116,104000,47756000,3310,3285,3310,3285,75
20250116,103900,47509540,3285,3295,3295,3285,44
20250116,103800,47364985,3310,3310,3310,3310,0
20250116,103700,47364985,3310,3310,3310,3310,0
20250116,103600,47364985,3310,3310,3310,3310,0
20250116,103500,47364985,3310,3310,3310,3310,0
20250116,103400,47364985,3310,3310,3310,3310,0
20250116,103300,47364985,3310,3310,3310,3310,0
20250116,103200,47364985,3310,3310,3310,3310,0
20250116,103100,47364985,3310,3310,3310,3310,114
20250116,103000,46987645,3310,3310,3310,3310,0
20250116,102900,46987645,3310,3310,3310,3310,0
20250116,102800,46987645,3310,3310,3310,3310,3
20250116,102700,46977715,3300,3300,3300,3300,100
20250116,102600,46647715,3310,3305,3310,3305,3
20250116,102500,46637790,3305,3305,3305,3305,1
20250116,102400,46634485,3310,3310,3310,3310,0
20250116,102300,46634485,3310,3310,3310,3310,58
20250116,102200,46442505,3310,3310,3310,3310,41
20250116,102100,46306795,3300,3300,3300,3300,0
20250116,102000,46306795,3300,3300,3300,3300,4
20250116,101900,46293595,3300,3300,3300,3300,15
20250116,101800,46244095,3300,3290,3300,3290,26
20250116,101700,46158305,3315,3315,3315,3315,0
20250116,101600,46158305,3315,3315,3315,3315,0
20250116,101500,46158305,3315,3315,3315,3315,6
20250116,101400,46138415,3320,3320,3320,3320,0
20250116,101300,46138415,3320,3320,3320,3320,0
20250116,101200,46138415,3320,3320,3320,3320,0
20250116,101100,46138415,3320,3320,3320,3320,6
20250116,101000,46118495,3320,3320,3320,3320,0
20250116,100900,46118495,3320,3320,3320,3320,1
20250116,100800,46115175,3320,3310,3320,3310,1828
20250116,100700,40052465,3285,3285,3285,3285,0
20250116,100600,40052465,3285,3290,3290,3285,270
20250116,100500,39164970,3285,3295,3295,3285,400
20250116,100400,37849495,3310,3310,3310,3310,50
20250116,100300,37683995,3310,3310,3310,3310,1
20250116,100200,37680685,3310,3310,3310,3310,1
20250116,100100,37677375,3310,3310,3310,3310,0
20250116,100000,37677375,3310,3310,3310,3310,0
20250116,095900,37677375,3310,3310,3310,3310,1
20250116,095800,37674065,3285,3315,3315,3285,29
20250116,095700,37578050,3280,3295,3295,3280,927
20250116,095600,34533225,3320,3315,3320,3315,187
20250116,095500,33912410,3310,3310,3310,3310,0
20250116,095400,33912410,3310,3310,3310,3310,0
20250116,095300,33912410,3310,3310,3310,3310,5
20250116,095200,33895860,3305,3300,3305,3300,2185
20250116,095100,26674605,3300,3300,3300,3300,0
20250116,095000,26674605,3300,3300,3300,3300,60
20250116,094900,26476605,3300,3300,3300,3300,0
20250116,094800,26476605,3300,3300,3300,3300,180
20250116,094700,25882605,3300,3300,3300,3300,0
20250116,094600,25882605,3300,3300,3300,3300,258
20250116,094500,25031205,3295,3295,3295,3295,749
20250116,094400,22563250,3295,3295,3295,3295,18
20250116,094300,22503940,3295,3295,3295,3295,71
20250116,094200,22269995,3295,3295,3295,3295,33
20250116,094100,22161260,3295,3295,3295,3295,0
20250116,094000,22161260,3295,3290,3295,3290,817
20250116,093900,19469250,3285,3290,3290,3285,113
20250116,093800,19097530,3290,3285,3290,3285,5
20250116,093700,19081085,3280,3280,3280,3280,76
20250116,093600,18831805,3290,3290,3290,3290,0
20250116,093500,18831805,3290,3290,3290,3290,0
20250116,093400,18831805,3290,3285,3290,3285,177
20250116,093300,18249555,3290,3290,3290,3290,1
20250116,093200,18246265,3285,3285,3285,3285,25
20250116,093100,18164140,3285,3285,3285,3285,214
20250116,093000,17461150,3280,3280,3280,3280,246
20250116,092900,16654270,3290,3290,3290,3290,0
20250116,092800,16654270,3290,3290,3290,3290,0
20250116,092700,16654270,3290,3290,3290,3290,0
20250116,092600,16654270,3290,3290,3290,3290,0
20250116,092500,16654270,3290,3290,3290,3290,4
20250116,092400,16641110,3295,3295,3295,3295,0
20250116,092300,16641110,3295,3295,3295,3295,0
20250116,092200,16641110,3295,3295,3295,3295,0
20250116,092100,16641110,3295,3295,3295,3295,50
20250116,092000,16476360,3295,3295,3295,3295,0
20250116,091900,16476360,3295,3290,3295,3290,5
20250116,091800,16459905,3285,3285,3285,3285,0
20250116,091700,16459905,3285,3285,3285,3285,347
20250116,091600,15320010,3295,3290,3295,3290,11
20250116,091500,15283815,3295,3290,3295,3290,250
20250116,091400,14461065,3295,3295,3295,3295,154
20250116,091300,13953635,3300,3295,3305,3295,764
20250116,091200,11434785,3300,3300,3300,3300,0
20250116,091100,11434785,3300,3300,3300,3300,0
20250116,091000,11434785,3300,3300,3300,3300,0
20250116,090900,11434785,3300,3300,3300,3300,101
20250116,090800,11101485,3300,3300,3300,3295,56
20250116,090700,10916695,3295,3300,3300,3295,93
20250116,090600,10610235,3300,3285,3300,3285,573
20250116,090500,8724925,3285,3285,3285,3285,110
20250116,090400,8363575,3285,3285,3285,3285,0
20250116,090300,8363575,3285,3280,3285,3280,375
20250116,090200,7133550,3280,3220,3280,3220,1578
20250116,090100,1957800,3210,3275,3275,3210,593
20250116,090000,42525,3275,3270,3275,3270,13