KissMeData/072870/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,195100,43640920,10680,10680,10680,10680,322
20250115,195000,43640920,10680,10680,10680,10680,0
20250115,194900,43640920,10680,10680,10680,10680,0
20250115,194800,43640920,10680,10680,10680,10680,0
20250115,194700,43640920,10680,10680,10680,10680,0
20250115,194600,43640920,10680,10680,10680,10680,0
20250115,194500,43640920,10680,10680,10680,10680,0
20250115,194400,43640920,10680,10680,10680,10680,0
20250115,194300,43640920,10680,10680,10680,10680,0
20250115,194200,43640920,10680,10680,10680,10680,0
20250115,194100,43640920,10680,10680,10680,10680,0
20250115,194000,43640920,10680,10680,10680,10680,0
20250115,193900,43640920,10680,10680,10680,10680,0
20250115,193800,43640920,10680,10680,10680,10680,0
20250115,193700,43640920,10680,10680,10680,10680,0
20250115,193600,43640920,10680,10680,10680,10680,0
20250115,193500,43640920,10680,10680,10680,10680,0
20250115,193400,43640920,10680,10680,10680,10680,0
20250115,193300,43640920,10680,10680,10680,10680,0
20250115,193200,43640920,10680,10680,10680,10680,0
20250115,193100,43640920,10680,10680,10680,10680,0
20250115,193000,43640920,10680,10680,10680,10680,0
20250115,192900,43640920,10680,10680,10680,10680,0
20250115,192800,43640920,10680,10680,10680,10680,0
20250115,192700,43640920,10680,10680,10680,10680,0
20250115,192600,43640920,10680,10680,10680,10680,0
20250115,192500,43640920,10680,10680,10680,10680,0
20250115,192400,43640920,10680,10680,10680,10680,0
20250115,192300,43640920,10680,10680,10680,10680,0
20250115,192200,43640920,10680,10680,10680,10680,0
20250115,192100,43640920,10680,10680,10680,10680,322
20250115,192000,43640920,10680,10680,10680,10680,0
20250115,191900,43640920,10680,10680,10680,10680,0
20250115,191800,43640920,10680,10680,10680,10680,0
20250115,191700,43640920,10680,10680,10680,10680,0
20250115,191600,43640920,10680,10680,10680,10680,0
20250115,191500,43640920,10680,10680,10680,10680,0
20250115,191400,43640920,10680,10680,10680,10680,0
20250115,191300,43640920,10680,10680,10680,10680,0
20250115,191200,43640920,10680,10680,10680,10680,0
20250115,191100,43640920,10680,10680,10680,10680,0
20250115,191000,43640920,10680,10680,10680,10680,0
20250115,190900,43640920,10680,10680,10680,10680,0
20250115,190800,43640920,10680,10680,10680,10680,0
20250115,190700,43640920,10680,10680,10680,10680,0
20250115,190600,43640920,10680,10680,10680,10680,0
20250115,190500,43640920,10680,10680,10680,10680,0
20250115,190400,43640920,10680,10680,10680,10680,0
20250115,190300,43640920,10680,10680,10680,10680,0
20250115,190200,43640920,10680,10680,10680,10680,0
20250115,190100,43640920,10680,10680,10680,10680,0
20250115,190000,43640920,10680,10680,10680,10680,0
20250115,185900,43640920,10680,10680,10680,10680,0
20250115,185800,43640920,10680,10680,10680,10680,0
20250115,185700,43640920,10680,10680,10680,10680,0
20250115,185600,43640920,10680,10680,10680,10680,0
20250115,185500,43640920,10680,10680,10680,10680,0
20250115,185400,43640920,10680,10680,10680,10680,0
20250115,185300,43640920,10680,10680,10680,10680,0
20250115,185200,43640920,10680,10680,10680,10680,0
20250115,185100,43640920,10680,10680,10680,10680,322
20250115,185000,43640920,10680,10680,10680,10680,0
20250115,184900,43640920,10680,10680,10680,10680,0
20250115,184800,43640920,10680,10680,10680,10680,0
20250115,184700,43640920,10680,10680,10680,10680,0
20250115,184600,43640920,10680,10680,10680,10680,0
20250115,184500,43640920,10680,10680,10680,10680,0
20250115,184400,43640920,10680,10680,10680,10680,0
20250115,184300,43640920,10680,10680,10680,10680,0
20250115,184200,43640920,10680,10680,10680,10680,0
20250115,184100,43640920,10680,10680,10680,10680,0
20250115,184000,43640920,10680,10680,10680,10680,0
20250115,183900,43640920,10680,10680,10680,10680,0
20250115,183800,43640920,10680,10680,10680,10680,0
20250115,183700,43640920,10680,10680,10680,10680,0
20250115,183600,43640920,10680,10680,10680,10680,0
20250115,183500,43640920,10680,10680,10680,10680,0
20250115,183400,43640920,10680,10680,10680,10680,0
20250115,183300,43640920,10680,10680,10680,10680,0
20250115,183200,43640920,10680,10680,10680,10680,0
20250115,183100,43640920,10680,10680,10680,10680,0
20250115,183000,43640920,10680,10680,10680,10680,0
20250115,182900,43640920,10680,10680,10680,10680,0
20250115,182800,43640920,10680,10680,10680,10680,0
20250115,182700,43640920,10680,10680,10680,10680,0
20250115,182600,43640920,10680,10680,10680,10680,0
20250115,182500,43640920,10680,10680,10680,10680,0
20250115,182400,43640920,10680,10680,10680,10680,0
20250115,182300,43640920,10680,10680,10680,10680,0
20250115,182200,43640920,10680,10680,10680,10680,0
20250115,182100,43640920,10680,10680,10680,10680,322
20250115,182000,43640920,10680,10680,10680,10680,0
20250115,181900,43640920,10680,10680,10680,10680,0
20250115,181800,43640920,10680,10680,10680,10680,0
20250115,181700,43640920,10680,10680,10680,10680,0
20250115,181600,43640920,10680,10680,10680,10680,0
20250115,181500,43640920,10680,10680,10680,10680,0
20250115,181400,43640920,10680,10680,10680,10680,0
20250115,181300,43640920,10680,10680,10680,10680,0
20250115,181200,43640920,10680,10680,10680,10680,0
20250115,181100,43640920,10680,10680,10680,10680,0
20250115,181000,43640920,10680,10680,10680,10680,0
20250115,180900,43640920,10680,10680,10680,10680,0
20250115,180800,43640920,10680,10680,10680,10680,0
20250115,180700,43640920,10680,10680,10680,10680,0
20250115,180600,43640920,10680,10680,10680,10680,0
20250115,180500,43640920,10680,10680,10680,10680,0
20250115,180400,43640920,10680,10680,10680,10680,0
20250115,180300,43640920,10680,10680,10680,10680,0
20250115,180200,43640920,10680,10680,10680,10680,0
20250115,180100,43640920,10680,10680,10680,10680,0
20250115,180000,43640920,10680,10680,10680,10680,0
20250115,175900,43640920,10680,10680,10680,10680,0
20250115,175800,43640920,10680,10680,10680,10680,0
20250115,175700,43640920,10680,10680,10680,10680,0
20250115,175600,43640920,10680,10680,10680,10680,0
20250115,175500,43640920,10680,10680,10680,10680,0
20250115,175400,43640920,10680,10680,10680,10680,0
20250115,175300,43640920,10680,10680,10680,10680,0
20250115,175200,43640920,10680,10680,10680,10680,0
20250115,175100,43640920,10680,10680,10680,10680,322
20250115,175000,43640920,10680,10680,10680,10680,0
20250115,174900,43640920,10680,10680,10680,10680,0
20250115,174800,43640920,10680,10680,10680,10680,0
20250115,174700,43640920,10680,10680,10680,10680,0
20250115,174600,43640920,10680,10680,10680,10680,0
20250115,174500,43640920,10680,10680,10680,10680,0
20250115,174400,43640920,10680,10680,10680,10680,0
20250115,174300,43640920,10680,10680,10680,10680,0
20250115,174200,43640920,10680,10680,10680,10680,0
20250115,174100,43640920,10680,10680,10680,10680,0
20250115,174000,43640920,10680,10680,10680,10680,0
20250115,173900,43640920,10680,10680,10680,10680,0
20250115,173800,43640920,10680,10680,10680,10680,0
20250115,173700,43640920,10680,10680,10680,10680,0
20250115,173600,43640920,10680,10680,10680,10680,0
20250115,173500,43640920,10680,10680,10680,10680,0
20250115,173400,43640920,10680,10680,10680,10680,0
20250115,173300,43640920,10680,10680,10680,10680,0
20250115,173200,43640920,10680,10680,10680,10680,0
20250115,173100,43640920,10680,10680,10680,10680,0
20250115,173000,43640920,10680,10680,10680,10680,0
20250115,172900,43640920,10680,10680,10680,10680,0
20250115,172800,43640920,10680,10680,10680,10680,0
20250115,172700,43640920,10680,10680,10680,10680,0
20250115,172600,43640920,10680,10680,10680,10680,0
20250115,172500,43640920,10680,10680,10680,10680,0
20250115,172400,43640920,10680,10680,10680,10680,0
20250115,172300,43640920,10680,10680,10680,10680,0
20250115,172200,43640920,10680,10680,10680,10680,0
20250115,172100,43640920,10680,10680,10680,10680,322
20250115,172000,43640920,10680,10680,10680,10680,0
20250115,171900,43640920,10680,10680,10680,10680,0
20250115,171800,43640920,10680,10680,10680,10680,0
20250115,171700,43640920,10680,10680,10680,10680,0
20250115,171600,43640920,10680,10680,10680,10680,0
20250115,171500,43640920,10680,10680,10680,10680,0
20250115,171400,43640920,10680,10680,10680,10680,0
20250115,171300,43640920,10680,10680,10680,10680,0
20250115,171200,43640920,10680,10680,10680,10680,0
20250115,171100,43640920,10680,10680,10680,10680,0
20250115,171000,43640920,10680,10680,10680,10680,0
20250115,170900,43640920,10680,10680,10680,10680,0
20250115,170800,43640920,10680,10680,10680,10680,0
20250115,170700,43640920,10680,10680,10680,10680,0
20250115,170600,43640920,10680,10680,10680,10680,0
20250115,170500,43640920,10680,10680,10680,10680,0
20250115,170400,43640920,10680,10680,10680,10680,0
20250115,170300,43640920,10680,10680,10680,10680,0
20250115,170200,43640920,10680,10680,10680,10680,0
20250115,170100,43640920,10680,10680,10680,10680,0
20250115,170000,43640920,10680,10680,10680,10680,0
20250115,165900,43640920,10680,10680,10680,10680,0
20250115,165800,43640920,10680,10680,10680,10680,0
20250115,165700,43640920,10680,10680,10680,10680,0
20250115,165600,43640920,10680,10680,10680,10680,0
20250115,165500,43640920,10680,10680,10680,10680,0
20250115,165400,43640920,10680,10680,10680,10680,0
20250115,165300,43640920,10680,10680,10680,10680,0
20250115,165200,43640920,10680,10680,10680,10680,0
20250115,165100,43640920,10680,10680,10680,10680,322
20250115,165000,43640920,10680,10680,10680,10680,0
20250115,164900,43640920,10680,10680,10680,10680,0
20250115,164800,43640920,10680,10680,10680,10680,0
20250115,164700,43640920,10680,10680,10680,10680,0
20250115,164600,43640920,10680,10680,10680,10680,0
20250115,164500,43640920,10680,10680,10680,10680,0
20250115,164400,43640920,10680,10680,10680,10680,0
20250115,164300,43640920,10680,10680,10680,10680,0
20250115,164200,43640920,10680,10680,10680,10680,0
20250115,164100,43640920,10680,10680,10680,10680,0
20250115,164000,43640920,10680,10680,10680,10680,0
20250115,163900,43640920,10680,10680,10680,10680,0
20250115,163800,43640920,10680,10680,10680,10680,0
20250115,163700,43640920,10680,10680,10680,10680,0
20250115,163600,43640920,10680,10680,10680,10680,0
20250115,163500,43640920,10680,10680,10680,10680,0
20250115,163400,43640920,10680,10680,10680,10680,0
20250115,163300,43640920,10680,10680,10680,10680,0
20250115,163200,43640920,10680,10680,10680,10680,0
20250115,163100,43640920,10680,10680,10680,10680,0
20250115,163000,43640920,10680,10680,10680,10680,0
20250115,162900,43640920,10680,10680,10680,10680,0
20250115,162800,43640920,10680,10680,10680,10680,0
20250115,162700,43640920,10680,10680,10680,10680,0
20250115,162600,43640920,10680,10680,10680,10680,0
20250115,162500,43640920,10680,10680,10680,10680,0
20250115,162400,43640920,10680,10680,10680,10680,0
20250115,162300,43640920,10680,10680,10680,10680,0
20250115,162200,43640920,10680,10680,10680,10680,0
20250115,162100,43640920,10680,10680,10680,10680,322
20250115,162000,43640920,10680,10680,10680,10680,0
20250115,161900,43640920,10680,10680,10680,10680,0
20250115,161800,43640920,10680,10680,10680,10680,0
20250115,161700,43640920,10680,10680,10680,10680,0
20250115,161600,43640920,10680,10680,10680,10680,0
20250115,161500,43640920,10680,10680,10680,10680,0
20250115,161400,43640920,10680,10680,10680,10680,0
20250115,161300,43640920,10680,10680,10680,10680,0
20250115,161200,43640920,10680,10680,10680,10680,0
20250115,161100,43640920,10680,10680,10680,10680,0
20250115,161000,43640920,10680,10680,10680,10680,0
20250115,160900,43640920,10680,10680,10680,10680,0
20250115,160800,43640920,10680,10680,10680,10680,0
20250115,160700,43640920,10680,10680,10680,10680,0
20250115,160600,43640920,10680,10680,10680,10680,0
20250115,160500,43640920,10680,10680,10680,10680,0
20250115,160400,43640920,10680,10680,10680,10680,0
20250115,160300,43640920,10680,10680,10680,10680,0
20250115,160200,43640920,10680,10680,10680,10680,0
20250115,160100,43640920,10680,10680,10680,10680,0
20250115,160000,43640920,10680,10680,10680,10680,0
20250115,155900,43640920,10680,10680,10680,10680,0
20250115,155800,43640920,10680,10680,10680,10680,0
20250115,155700,43640920,10680,10680,10680,10680,0
20250115,155600,43640920,10680,10680,10680,10680,0
20250115,155500,43640920,10680,10680,10680,10680,0
20250115,155400,43640920,10680,10680,10680,10680,0
20250115,155300,43640920,10680,10680,10680,10680,0
20250115,155200,43640920,10680,10680,10680,10680,0
20250115,155100,43640920,10680,10680,10680,10680,322
20250115,155000,43640920,10680,10680,10680,10680,0
20250115,154900,43640920,10680,10680,10680,10680,0
20250115,154800,43640920,10680,10680,10680,10680,0
20250115,154700,43640920,10680,10680,10680,10680,0
20250115,154600,43640920,10680,10680,10680,10680,0
20250115,154500,43640920,10680,10680,10680,10680,0
20250115,154400,43640920,10680,10680,10680,10680,0
20250115,154300,43640920,10680,10680,10680,10680,0
20250115,154200,43640920,10680,10680,10680,10680,0
20250115,154100,43640920,10680,10680,10680,10680,0
20250115,154000,43640920,10680,10680,10680,10680,0
20250115,153900,43640920,10680,10680,10680,10680,0
20250115,153800,43640920,10680,10680,10680,10680,0
20250115,153700,43640920,10680,10680,10680,10680,0
20250115,153600,43640920,10680,10680,10680,10680,0
20250115,153500,43640920,10680,10680,10680,10680,0
20250115,153400,43640920,10680,10680,10680,10680,0
20250115,153300,43640920,10680,10680,10680,10680,0
20250115,153200,43640920,10680,10680,10680,10680,0
20250115,153100,43640920,10680,10680,10680,10680,0
20250115,153000,43640920,10680,10680,10680,10680,322
20250115,152900,40201960,10650,10650,10650,10650,0
20250115,152800,40201960,10650,10650,10650,10650,0
20250115,152700,40201960,10650,10650,10650,10650,0
20250115,152600,40201960,10650,10650,10650,10650,0
20250115,152500,40201960,10650,10650,10650,10650,0
20250115,152400,40201960,10650,10650,10650,10650,0
20250115,152300,40201960,10650,10650,10650,10650,0
20250115,152200,40201960,10650,10650,10650,10650,0
20250115,152100,40201960,10650,10650,10650,10650,0
20250115,152000,40201960,10650,10650,10650,10650,0
20250115,151900,40201960,10650,10620,10650,10620,4
20250115,151800,40159450,10620,10630,10650,10620,56
20250115,151700,39564220,10620,10620,10620,10620,0
20250115,151600,39564220,10620,10620,10620,10620,0
20250115,151500,39564220,10620,10620,10620,10620,0
20250115,151400,39564220,10620,10620,10620,10620,0
20250115,151300,39564220,10620,10620,10620,10620,0
20250115,151200,39564220,10620,10620,10620,10620,7
20250115,151100,39489880,10630,10630,10630,10630,0
20250115,151000,39489880,10630,10630,10630,10630,0
20250115,150900,39489880,10630,10630,10630,10630,0
20250115,150800,39489880,10630,10630,10630,10630,2
20250115,150700,39468620,10630,10630,10630,10630,0
20250115,150600,39468620,10630,10630,10630,10630,0
20250115,150500,39468620,10630,10630,10630,10630,10
20250115,150400,39362320,10630,10630,10630,10630,1
20250115,150300,39351690,10620,10620,10620,10620,0
20250115,150200,39351690,10620,10620,10620,10620,1
20250115,150100,39341070,10620,10620,10620,10620,1
20250115,150000,39330450,10620,10620,10620,10620,5
20250115,145900,39277350,10620,10620,10620,10620,0
20250115,145800,39277350,10620,10630,10650,10620,4
20250115,145700,39234820,10630,10630,10630,10630,0
20250115,145600,39234820,10630,10630,10630,10630,0
20250115,145500,39234820,10630,10630,10630,10630,0
20250115,145400,39234820,10630,10630,10630,10630,0
20250115,145300,39234820,10630,10630,10630,10630,0
20250115,145200,39234820,10630,10630,10630,10630,0
20250115,145100,39234820,10630,10620,10630,10610,95
20250115,145000,38226700,10630,10630,10630,10630,0
20250115,144900,38226700,10630,10630,10630,10630,10
20250115,144800,38120400,10630,10630,10630,10630,0
20250115,144700,38120400,10630,10630,10630,10630,0
20250115,144600,38120400,10630,10630,10630,10630,0
20250115,144500,38120400,10630,10630,10630,10630,0
20250115,144400,38120400,10630,10630,10630,10630,5
20250115,144300,38067250,10610,10610,10610,10610,0
20250115,144200,38067250,10610,10610,10610,10610,0
20250115,144100,38067250,10610,10610,10610,10610,0
20250115,144000,38067250,10610,10610,10610,10610,0
20250115,143900,38067250,10610,10610,10610,10610,0
20250115,143800,38067250,10610,10610,10610,10610,1
20250115,143700,38056640,10610,10610,10610,10610,0
20250115,143600,38056640,10610,10630,10630,10610,193
20250115,143500,36006980,10620,10620,10620,10620,0
20250115,143400,36006980,10620,10620,10620,10620,0
20250115,143300,36006980,10620,10620,10620,10620,0
20250115,143200,36006980,10620,10620,10620,10620,0
20250115,143100,36006980,10620,10620,10620,10620,0
20250115,143000,36006980,10620,10620,10620,10620,0
20250115,142900,36006980,10620,10620,10620,10620,0
20250115,142800,36006980,10620,10620,10620,10620,0
20250115,142700,36006980,10620,10620,10620,10620,0
20250115,142600,36006980,10620,10620,10620,10620,0
20250115,142500,36006980,10620,10620,10620,10620,0
20250115,142400,36006980,10620,10620,10620,10620,0
20250115,142300,36006980,10620,10620,10620,10620,0
20250115,142200,36006980,10620,10620,10620,10620,0
20250115,142100,36006980,10620,10630,10630,10620,28
20250115,142000,35709420,10640,10640,10640,10640,0
20250115,141900,35709420,10640,10640,10640,10640,0
20250115,141800,35709420,10640,10640,10640,10640,1
20250115,141700,35698780,10620,10620,10620,10620,45
20250115,141600,35220880,10620,10620,10620,10620,0
20250115,141500,35220880,10620,10620,10620,10620,0
20250115,141400,35220880,10620,10620,10620,10620,0
20250115,141300,35220880,10620,10620,10620,10620,0
20250115,141200,35220880,10620,10620,10620,10620,29
20250115,141100,34912900,10650,10650,10650,10650,0
20250115,141000,34912900,10650,10650,10650,10650,0
20250115,140900,34912900,10650,10650,10650,10650,0
20250115,140800,34912900,10650,10650,10650,10650,0
20250115,140700,34912900,10650,10650,10650,10650,0
20250115,140600,34912900,10650,10650,10650,10650,0
20250115,140500,34912900,10650,10650,10650,10650,6
20250115,140400,34849000,10650,10650,10650,10650,2
20250115,140300,34827700,10630,10630,10630,10630,0
20250115,140200,34827700,10630,10630,10630,10630,4
20250115,140100,34785180,10630,10630,10630,10630,0
20250115,140000,34785180,10630,10630,10630,10630,1
20250115,135900,34774550,10630,10630,10630,10630,0
20250115,135800,34774550,10630,10630,10630,10630,0
20250115,135700,34774550,10630,10630,10630,10630,0
20250115,135600,34774550,10630,10630,10630,10630,7
20250115,135500,34700140,10630,10630,10630,10630,1
20250115,135400,34689510,10650,10630,10650,10630,11
20250115,135300,34572410,10630,10630,10630,10630,0
20250115,135200,34572410,10630,10630,10630,10630,0
20250115,135100,34572410,10630,10630,10630,10630,0
20250115,135000,34572410,10630,10630,10630,10630,0
20250115,134900,34572410,10630,10630,10630,10630,0
20250115,134800,34572410,10630,10630,10630,10630,0
20250115,134700,34572410,10630,10630,10630,10630,0
20250115,134600,34572410,10630,10630,10630,10630,0
20250115,134500,34572410,10630,10630,10630,10630,0
20250115,134400,34572410,10630,10630,10630,10630,0
20250115,134300,34572410,10630,10630,10630,10630,1
20250115,134200,34561780,10630,10620,10630,10620,191
20250115,134100,32531470,10630,10630,10630,10630,0
20250115,134000,32531470,10630,10630,10630,10630,10
20250115,133900,32425170,10620,10620,10620,10620,0
20250115,133800,32425170,10620,10620,10620,10620,0
20250115,133700,32425170,10620,10620,10620,10620,0
20250115,133600,32425170,10620,10620,10620,10620,0
20250115,133500,32425170,10620,10620,10620,10620,10
20250115,133400,32318970,10620,10620,10620,10620,0
20250115,133300,32318970,10620,10620,10620,10620,0
20250115,133200,32318970,10620,10620,10620,10620,0
20250115,133100,32318970,10620,10620,10620,10620,0
20250115,133000,32318970,10620,10620,10620,10620,0
20250115,132900,32318970,10620,10620,10620,10620,0
20250115,132800,32318970,10620,10620,10620,10620,0
20250115,132700,32318970,10620,10620,10620,10620,0
20250115,132600,32318970,10620,10620,10620,10620,1
20250115,132500,32308350,10640,10640,10640,10640,1
20250115,132400,32297710,10630,10630,10640,10630,3
20250115,132300,32265810,10640,10630,10640,10630,66
20250115,132200,31564000,10640,10630,10640,10630,5
20250115,132100,31510830,10610,10620,10620,10610,500
20250115,132000,26201520,10640,10640,10640,10640,0
20250115,131900,26201520,10640,10640,10640,10640,0
20250115,131800,26201520,10640,10640,10640,10640,0
20250115,131700,26201520,10640,10640,10640,10640,0
20250115,131600,26201520,10640,10640,10640,10640,0
20250115,131500,26201520,10640,10640,10640,10640,0
20250115,131400,26201520,10640,10640,10640,10640,0
20250115,131300,26201520,10640,10640,10640,10640,0
20250115,131200,26201520,10640,10640,10640,10640,0
20250115,131100,26201520,10640,10640,10640,10640,0
20250115,131000,26201520,10640,10640,10640,10640,1
20250115,130900,26190880,10640,10640,10640,10640,0
20250115,130800,26190880,10640,10640,10640,10640,0
20250115,130700,26190880,10640,10640,10640,10640,0
20250115,130600,26190880,10640,10640,10640,10640,0
20250115,130500,26190880,10640,10640,10640,10640,0
20250115,130400,26190880,10640,10640,10640,10640,0
20250115,130300,26190880,10640,10640,10640,10640,0
20250115,130200,26190880,10640,10640,10640,10640,0
20250115,130100,26190880,10640,10640,10640,10640,0
20250115,130000,26190880,10640,10640,10640,10640,0
20250115,125900,26190880,10640,10640,10640,10640,94
20250115,125800,25190720,10640,10640,10640,10640,3
20250115,125700,25158800,10640,10640,10640,10640,0
20250115,125600,25158800,10640,10640,10640,10640,2
20250115,125500,25137520,10650,10650,10650,10650,0
20250115,125400,25137520,10650,10650,10650,10650,0
20250115,125300,25137520,10650,10650,10650,10650,0
20250115,125200,25137520,10650,10650,10650,10650,0
20250115,125100,25137520,10650,10650,10650,10650,4
20250115,125000,25094920,10650,10650,10650,10650,0
20250115,124900,25094920,10650,10650,10650,10650,2
20250115,124800,25073620,10650,10650,10650,10650,0
20250115,124700,25073620,10650,10650,10650,10650,0
20250115,124600,25073620,10650,10640,10650,10640,7
20250115,124500,24999130,10650,10650,10650,10650,0
20250115,124400,24999130,10650,10650,10650,10650,0
20250115,124300,24999130,10650,10650,10650,10650,0
20250115,124200,24999130,10650,10650,10650,10650,0
20250115,124100,24999130,10650,10650,10650,10650,0
20250115,124000,24999130,10650,10640,10650,10640,31
20250115,123900,24669100,10630,10630,10630,10630,69
20250115,123800,23935630,10630,10630,10630,10630,0
20250115,123700,23935630,10630,10630,10630,10630,0
20250115,123600,23935630,10630,10630,10630,10630,0
20250115,123500,23935630,10630,10630,10630,10630,0
20250115,123400,23935630,10630,10630,10630,10630,0
20250115,123300,23935630,10630,10630,10630,10630,0
20250115,123200,23935630,10630,10630,10630,10630,0
20250115,123100,23935630,10630,10630,10630,10630,1
20250115,123000,23925000,10630,10630,10630,10630,0
20250115,122900,23925000,10630,10630,10630,10630,34
20250115,122800,23563580,10630,10630,10630,10630,16
20250115,122700,23393500,10620,10620,10620,10620,0
20250115,122600,23393500,10620,10620,10620,10620,0
20250115,122500,23393500,10620,10620,10620,10620,0
20250115,122400,23393500,10620,10620,10620,10620,0
20250115,122300,23393500,10620,10620,10620,10620,0
20250115,122200,23393500,10620,10620,10620,10620,0
20250115,122100,23393500,10620,10620,10620,10620,0
20250115,122000,23393500,10620,10620,10620,10620,1
20250115,121900,23382880,10610,10610,10610,10610,0
20250115,121800,23382880,10610,10610,10610,10610,1
20250115,121700,23372270,10620,10620,10620,10620,0
20250115,121600,23372270,10620,10620,10620,10620,0
20250115,121500,23372270,10620,10620,10620,10620,0
20250115,121400,23372270,10620,10620,10620,10620,7
20250115,121300,23297930,10620,10620,10620,10620,1
20250115,121200,23287310,10630,10630,10630,10630,0
20250115,121100,23287310,10630,10630,10630,10630,0
20250115,121000,23287310,10630,10630,10630,10630,0
20250115,120900,23287310,10630,10630,10630,10630,1
20250115,120800,23276680,10630,10630,10630,10630,0
20250115,120700,23276680,10630,10630,10630,10630,0
20250115,120600,23276680,10630,10630,10630,10630,0
20250115,120500,23276680,10630,10630,10630,10630,0
20250115,120400,23276680,10630,10630,10630,10630,7
20250115,120300,23202270,10630,10630,10630,10630,0
20250115,120200,23202270,10630,10630,10630,10630,0
20250115,120100,23202270,10630,10630,10630,10630,0
20250115,120000,23202270,10630,10620,10630,10620,3
20250115,115900,23170390,10620,10620,10620,10620,0
20250115,115800,23170390,10620,10620,10620,10620,18
20250115,115700,22979230,10620,10620,10620,10620,1
20250115,115600,22968610,10620,10620,10620,10620,0
20250115,115500,22968610,10620,10620,10620,10620,0
20250115,115400,22968610,10620,10620,10620,10620,0
20250115,115300,22968610,10620,10620,10620,10620,0
20250115,115200,22968610,10620,10620,10620,10620,0
20250115,115100,22968610,10620,10620,10620,10620,0
20250115,115000,22968610,10620,10620,10620,10620,0
20250115,114900,22968610,10620,10620,10620,10620,2
20250115,114800,22947370,10620,10610,10620,10610,201
20250115,114700,20814750,10610,10610,10610,10610,16
20250115,114600,20644990,10620,10620,10620,10620,0
20250115,114500,20644990,10620,10620,10620,10620,1
20250115,114400,20634370,10610,10610,10610,10610,0
20250115,114300,20634370,10610,10610,10610,10610,0
20250115,114200,20634370,10610,10610,10610,10610,0
20250115,114100,20634370,10610,10610,10610,10610,0
20250115,114000,20634370,10610,10610,10610,10610,0
20250115,113900,20634370,10610,10610,10610,10610,0
20250115,113800,20634370,10610,10610,10610,10610,0
20250115,113700,20634370,10610,10610,10610,10610,4
20250115,113600,20591930,10620,10620,10620,10620,0
20250115,113500,20591930,10620,10620,10620,10620,0
20250115,113400,20591930,10620,10620,10620,10620,0
20250115,113300,20591930,10620,10620,10620,10620,0
20250115,113200,20591930,10620,10620,10620,10620,3
20250115,113100,20560070,10610,10610,10610,10610,0
20250115,113000,20560070,10610,10610,10610,10610,0
20250115,112900,20560070,10610,10610,10610,10610,0
20250115,112800,20560070,10610,10610,10610,10610,0
20250115,112700,20560070,10610,10610,10610,10610,0
20250115,112600,20560070,10610,10610,10610,10610,0
20250115,112500,20560070,10610,10610,10610,10610,0
20250115,112400,20560070,10610,10610,10610,10610,0
20250115,112300,20560070,10610,10610,10610,10610,0
20250115,112200,20560070,10610,10610,10610,10610,40
20250115,112100,20135670,10610,10610,10610,10610,4
20250115,112000,20093230,10610,10610,10610,10610,0
20250115,111900,20093230,10610,10610,10610,10610,2
20250115,111800,20072010,10620,10610,10620,10610,54
20250115,111700,19499060,10610,10610,10610,10610,0
20250115,111600,19499060,10610,10610,10610,10610,0
20250115,111500,19499060,10610,10610,10610,10610,0
20250115,111400,19499060,10610,10610,10610,10610,0
20250115,111300,19499060,10610,10610,10610,10610,0
20250115,111200,19499060,10610,10610,10610,10610,10
20250115,111100,19392960,10620,10620,10620,10620,0
20250115,111000,19392960,10620,10620,10620,10620,0
20250115,110900,19392960,10620,10620,10620,10620,0
20250115,110800,19392960,10620,10620,10620,10620,12
20250115,110700,19265520,10630,10630,10630,10630,0
20250115,110600,19265520,10630,10630,10630,10630,0
20250115,110500,19265520,10630,10630,10630,10630,0
20250115,110400,19265520,10630,10630,10630,10630,0
20250115,110300,19265520,10630,10630,10630,10630,5
20250115,110200,19212370,10630,10630,10630,10630,5
20250115,110100,19159220,10620,10620,10620,10620,201
20250115,110000,17024600,10630,10630,10630,10630,2
20250115,105900,17003340,10630,10630,10630,10630,0
20250115,105800,17003340,10630,10630,10630,10630,31
20250115,105700,16673810,10630,10630,10630,10630,5
20250115,105600,16620660,10630,10630,10630,10630,0
20250115,105500,16620660,10630,10630,10630,10630,0
20250115,105400,16620660,10630,10630,10630,10630,0
20250115,105300,16620660,10630,10630,10630,10630,0
20250115,105200,16620660,10630,10630,10630,10630,20
20250115,105100,16408060,10630,10630,10630,10630,0
20250115,105000,16408060,10630,10630,10630,10630,0
20250115,104900,16408060,10630,10630,10630,10630,0
20250115,104800,16408060,10630,10630,10630,10630,0
20250115,104700,16408060,10630,10630,10630,10630,0
20250115,104600,16408060,10630,10630,10630,10630,0
20250115,104500,16408060,10630,10630,10630,10630,101
20250115,104400,15334430,10630,10630,10630,10630,0
20250115,104300,15334430,10630,10630,10630,10630,0
20250115,104200,15334430,10630,10630,10630,10630,0
20250115,104100,15334430,10630,10630,10630,10630,0
20250115,104000,15334430,10630,10630,10630,10630,2
20250115,103900,15313170,10630,10630,10630,10630,0
20250115,103800,15313170,10630,10630,10630,10630,0
20250115,103700,15313170,10630,10630,10630,10630,0
20250115,103600,15313170,10630,10630,10630,10630,0
20250115,103500,15313170,10630,10630,10630,10630,0
20250115,103400,15313170,10630,10630,10630,10630,0
20250115,103300,15313170,10630,10630,10630,10630,0
20250115,103200,15313170,10630,10630,10630,10630,0
20250115,103100,15313170,10630,10630,10630,10630,0
20250115,103000,15313170,10630,10630,10630,10630,206
20250115,102900,13123390,10630,10630,10630,10630,0
20250115,102800,13123390,10630,10630,10630,10630,0
20250115,102700,13123390,10630,10630,10630,10630,0
20250115,102600,13123390,10630,10630,10630,10630,0
20250115,102500,13123390,10630,10630,10630,10630,24
20250115,102400,12868270,10630,10630,10630,10630,0
20250115,102300,12868270,10630,10630,10630,10630,0
20250115,102200,12868270,10630,10630,10630,10630,388
20250115,102100,8743830,10630,10630,10630,10630,185
20250115,102000,6777280,10630,10630,10630,10630,0
20250115,101900,6777280,10630,10630,10630,10630,0
20250115,101800,6777280,10630,10630,10630,10630,0
20250115,101700,6777280,10630,10630,10630,10630,0
20250115,101600,6777280,10630,10640,10640,10630,41
20250115,101500,6341430,10630,10630,10630,10630,0
20250115,101400,6341430,10630,10630,10630,10630,0
20250115,101300,6341430,10630,10630,10630,10630,1
20250115,101200,6330800,10640,10640,10640,10640,0
20250115,101100,6330800,10640,10640,10640,10640,0
20250115,101000,6330800,10640,10640,10640,10640,0
20250115,100900,6330800,10640,10640,10640,10640,0
20250115,100800,6330800,10640,10640,10640,10640,0
20250115,100700,6330800,10640,10640,10640,10640,1
20250115,100600,6320160,10640,10640,10640,10640,0
20250115,100500,6320160,10640,10640,10640,10640,1
20250115,100400,6309520,10630,10630,10630,10630,0
20250115,100300,6309520,10630,10630,10630,10630,0
20250115,100200,6309520,10630,10630,10630,10630,50
20250115,100100,5778020,10630,10630,10630,10630,233
20250115,100000,3301230,10640,10640,10640,10640,0
20250115,095900,3301230,10640,10640,10640,10640,0
20250115,095800,3301230,10640,10640,10640,10640,1
20250115,095700,3290590,10650,10650,10650,10650,0
20250115,095600,3290590,10650,10650,10650,10650,1
20250115,095500,3279940,10630,10630,10630,10630,0
20250115,095400,3279940,10630,10630,10630,10630,0
20250115,095300,3279940,10630,10630,10630,10630,0
20250115,095200,3279940,10630,10630,10630,10630,0
20250115,095100,3279940,10630,10630,10630,10630,0
20250115,095000,3279940,10630,10630,10630,10630,0
20250115,094900,3279940,10630,10630,10630,10630,0
20250115,094800,3279940,10630,10630,10630,10630,0
20250115,094700,3279940,10630,10630,10630,10630,14
20250115,094600,3131120,10650,10650,10650,10650,3
20250115,094500,3099170,10650,10650,10650,10650,18
20250115,094400,2907470,10650,10650,10650,10650,6
20250115,094300,2843570,10640,10640,10640,10640,2
20250115,094200,2822290,10640,10640,10640,10640,1
20250115,094100,2811650,10630,10630,10630,10630,1
20250115,094000,2801020,10630,10630,10630,10630,0
20250115,093900,2801020,10630,10630,10630,10630,15
20250115,093800,2641570,10640,10640,10640,10640,4
20250115,093700,2599010,10650,10650,10650,10650,0
20250115,093600,2599010,10650,10650,10650,10650,0
20250115,093500,2599010,10650,10650,10650,10650,1
20250115,093400,2588360,10630,10630,10630,10630,0
20250115,093300,2588360,10630,10630,10630,10630,16
20250115,093200,2418280,10640,10640,10640,10640,5
20250115,093100,2365080,10650,10650,10650,10650,0
20250115,093000,2365080,10650,10660,10660,10650,7
20250115,092900,2290520,10660,10660,10660,10660,1
20250115,092800,2279860,10650,10650,10650,10650,0
20250115,092700,2279860,10650,10650,10650,10650,0
20250115,092600,2279860,10650,10650,10650,10650,0
20250115,092500,2279860,10650,10650,10650,10650,0
20250115,092400,2279860,10650,10650,10660,10650,22
20250115,092300,2045550,10650,10650,10650,10650,0
20250115,092200,2045550,10650,10650,10650,10650,1
20250115,092100,2034900,10650,10650,10650,10650,0
20250115,092000,2034900,10650,10650,10650,10650,0
20250115,091900,2034900,10650,10650,10650,10650,110
20250115,091800,863400,10660,10660,10660,10660,0
20250115,091700,863400,10660,10660,10660,10660,14
20250115,091600,714160,10660,10660,10660,10660,0
20250115,091500,714160,10660,10660,10660,10660,1
20250115,091400,703500,10660,10660,10660,10660,0
20250115,091300,703500,10660,10660,10660,10660,0
20250115,091200,703500,10660,10660,10660,10660,0
20250115,091100,703500,10660,10660,10660,10660,0
20250115,091000,703500,10660,10660,10660,10660,51
20250115,090900,159840,10660,10660,10660,10660,0
20250115,090800,159840,10660,10660,10660,10660,0
20250115,090700,159840,10660,10660,10660,10660,0
20250115,090600,159840,10660,10660,10660,10660,0
20250115,090500,159840,10660,10660,10660,10660,0
20250115,090400,159840,10660,10660,10660,10660,1
20250115,090300,149180,10650,10650,10650,10650,0
20250115,090200,149180,10650,10650,10650,10650,0
20250115,090100,149180,10650,10650,10650,10650,3
20250115,090000,117230,10650,10670,10670,10650,11