KissMeData/080470/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,195500,14599140,3700,3700,3700,3700,193
20250106,195400,14599140,3700,3700,3700,3700,0
20250106,195300,14599140,3700,3700,3700,3700,0
20250106,195200,14599140,3700,3700,3700,3700,0
20250106,195100,14599140,3700,3700,3700,3700,0
20250106,195000,14599140,3700,3700,3700,3700,0
20250106,194900,14599140,3700,3700,3700,3700,0
20250106,194800,14599140,3700,3700,3700,3700,0
20250106,194700,14599140,3700,3700,3700,3700,0
20250106,194600,14599140,3700,3700,3700,3700,0
20250106,194500,14599140,3700,3700,3700,3700,0
20250106,194400,14599140,3700,3700,3700,3700,0
20250106,194300,14599140,3700,3700,3700,3700,0
20250106,194200,14599140,3700,3700,3700,3700,0
20250106,194100,14599140,3700,3700,3700,3700,0
20250106,194000,14599140,3700,3700,3700,3700,0
20250106,193900,14599140,3700,3700,3700,3700,0
20250106,193800,14599140,3700,3700,3700,3700,0
20250106,193700,14599140,3700,3700,3700,3700,0
20250106,193600,14599140,3700,3700,3700,3700,0
20250106,193500,14599140,3700,3700,3700,3700,0
20250106,193400,14599140,3700,3700,3700,3700,0
20250106,193300,14599140,3700,3700,3700,3700,0
20250106,193200,14599140,3700,3700,3700,3700,0
20250106,193100,14599140,3700,3700,3700,3700,0
20250106,193000,14599140,3700,3700,3700,3700,0
20250106,192900,14599140,3700,3700,3700,3700,0
20250106,192800,14599140,3700,3700,3700,3700,0
20250106,192700,14599140,3700,3700,3700,3700,0
20250106,192600,14599140,3700,3700,3700,3700,0
20250106,192500,14599140,3700,3700,3700,3700,193
20250106,192400,14599140,3700,3700,3700,3700,0
20250106,192300,14599140,3700,3700,3700,3700,0
20250106,192200,14599140,3700,3700,3700,3700,0
20250106,192100,14599140,3700,3700,3700,3700,0
20250106,192000,14599140,3700,3700,3700,3700,0
20250106,191900,14599140,3700,3700,3700,3700,0
20250106,191800,14599140,3700,3700,3700,3700,0
20250106,191700,14599140,3700,3700,3700,3700,0
20250106,191600,14599140,3700,3700,3700,3700,0
20250106,191500,14599140,3700,3700,3700,3700,0
20250106,191400,14599140,3700,3700,3700,3700,0
20250106,191300,14599140,3700,3700,3700,3700,0
20250106,191200,14599140,3700,3700,3700,3700,0
20250106,191100,14599140,3700,3700,3700,3700,0
20250106,191000,14599140,3700,3700,3700,3700,0
20250106,190900,14599140,3700,3700,3700,3700,0
20250106,190800,14599140,3700,3700,3700,3700,0
20250106,190700,14599140,3700,3700,3700,3700,0
20250106,190600,14599140,3700,3700,3700,3700,0
20250106,190500,14599140,3700,3700,3700,3700,0
20250106,190400,14599140,3700,3700,3700,3700,0
20250106,190300,14599140,3700,3700,3700,3700,0
20250106,190200,14599140,3700,3700,3700,3700,0
20250106,190100,14599140,3700,3700,3700,3700,0
20250106,190000,14599140,3700,3700,3700,3700,0
20250106,185900,14599140,3700,3700,3700,3700,0
20250106,185800,14599140,3700,3700,3700,3700,0
20250106,185700,14599140,3700,3700,3700,3700,0
20250106,185600,14599140,3700,3700,3700,3700,0
20250106,185500,14599140,3700,3700,3700,3700,193
20250106,185400,14599140,3700,3700,3700,3700,0
20250106,185300,14599140,3700,3700,3700,3700,0
20250106,185200,14599140,3700,3700,3700,3700,0
20250106,185100,14599140,3700,3700,3700,3700,0
20250106,185000,14599140,3700,3700,3700,3700,0
20250106,184900,14599140,3700,3700,3700,3700,0
20250106,184800,14599140,3700,3700,3700,3700,0
20250106,184700,14599140,3700,3700,3700,3700,0
20250106,184600,14599140,3700,3700,3700,3700,0
20250106,184500,14599140,3700,3700,3700,3700,0
20250106,184400,14599140,3700,3700,3700,3700,0
20250106,184300,14599140,3700,3700,3700,3700,0
20250106,184200,14599140,3700,3700,3700,3700,0
20250106,184100,14599140,3700,3700,3700,3700,0
20250106,184000,14599140,3700,3700,3700,3700,0
20250106,183900,14599140,3700,3700,3700,3700,0
20250106,183800,14599140,3700,3700,3700,3700,0
20250106,183700,14599140,3700,3700,3700,3700,0
20250106,183600,14599140,3700,3700,3700,3700,0
20250106,183500,14599140,3700,3700,3700,3700,0
20250106,183400,14599140,3700,3700,3700,3700,0
20250106,183300,14599140,3700,3700,3700,3700,0
20250106,183200,14599140,3700,3700,3700,3700,0
20250106,183100,14599140,3700,3700,3700,3700,0
20250106,183000,14599140,3700,3700,3700,3700,0
20250106,182900,14599140,3700,3700,3700,3700,0
20250106,182800,14599140,3700,3700,3700,3700,0
20250106,182700,14599140,3700,3700,3700,3700,0
20250106,182600,14599140,3700,3700,3700,3700,0
20250106,182500,14599140,3700,3700,3700,3700,193
20250106,182400,14599140,3700,3700,3700,3700,0
20250106,182300,14599140,3700,3700,3700,3700,0
20250106,182200,14599140,3700,3700,3700,3700,0
20250106,182100,14599140,3700,3700,3700,3700,0
20250106,182000,14599140,3700,3700,3700,3700,0
20250106,181900,14599140,3700,3700,3700,3700,0
20250106,181800,14599140,3700,3700,3700,3700,0
20250106,181700,14599140,3700,3700,3700,3700,0
20250106,181600,14599140,3700,3700,3700,3700,0
20250106,181500,14599140,3700,3700,3700,3700,0
20250106,181400,14599140,3700,3700,3700,3700,0
20250106,181300,14599140,3700,3700,3700,3700,0
20250106,181200,14599140,3700,3700,3700,3700,0
20250106,181100,14599140,3700,3700,3700,3700,0
20250106,181000,14599140,3700,3700,3700,3700,0
20250106,180900,14599140,3700,3700,3700,3700,0
20250106,180800,14599140,3700,3700,3700,3700,0
20250106,180700,14599140,3700,3700,3700,3700,0
20250106,180600,14599140,3700,3700,3700,3700,0
20250106,180500,14599140,3700,3700,3700,3700,0
20250106,180400,14599140,3700,3700,3700,3700,0
20250106,180300,14599140,3700,3700,3700,3700,0
20250106,180200,14599140,3700,3700,3700,3700,0
20250106,180100,14599140,3700,3700,3700,3700,0
20250106,180000,14599140,3700,3700,3700,3700,0
20250106,175900,14599140,3700,3700,3700,3700,0
20250106,175800,14599140,3700,3700,3700,3700,0
20250106,175700,14599140,3700,3700,3700,3700,0
20250106,175600,14599140,3700,3700,3700,3700,0
20250106,175500,14599140,3700,3700,3700,3700,193
20250106,175400,14599140,3700,3700,3700,3700,0
20250106,175300,14599140,3700,3700,3700,3700,0
20250106,175200,14599140,3700,3700,3700,3700,0
20250106,175100,14599140,3700,3700,3700,3700,0
20250106,175000,14599140,3700,3700,3700,3700,0
20250106,174900,14599140,3700,3700,3700,3700,0
20250106,174800,14599140,3700,3700,3700,3700,0
20250106,174700,14599140,3700,3700,3700,3700,0
20250106,174600,14599140,3700,3700,3700,3700,0
20250106,174500,14599140,3700,3700,3700,3700,0
20250106,174400,14599140,3700,3700,3700,3700,0
20250106,174300,14599140,3700,3700,3700,3700,0
20250106,174200,14599140,3700,3700,3700,3700,0
20250106,174100,14599140,3700,3700,3700,3700,0
20250106,174000,14599140,3700,3700,3700,3700,0
20250106,173900,14599140,3700,3700,3700,3700,0
20250106,173800,14599140,3700,3700,3700,3700,0
20250106,173700,14599140,3700,3700,3700,3700,0
20250106,173600,14599140,3700,3700,3700,3700,0
20250106,173500,14599140,3700,3700,3700,3700,0
20250106,173400,14599140,3700,3700,3700,3700,0
20250106,173300,14599140,3700,3700,3700,3700,0
20250106,173200,14599140,3700,3700,3700,3700,0
20250106,173100,14599140,3700,3700,3700,3700,0
20250106,173000,14599140,3700,3700,3700,3700,0
20250106,172900,14599140,3700,3700,3700,3700,0
20250106,172800,14599140,3700,3700,3700,3700,0
20250106,172700,14599140,3700,3700,3700,3700,0
20250106,172600,14599140,3700,3700,3700,3700,0
20250106,172500,14599140,3700,3700,3700,3700,193
20250106,172400,14599140,3700,3700,3700,3700,0
20250106,172300,14599140,3700,3700,3700,3700,0
20250106,172200,14599140,3700,3700,3700,3700,0
20250106,172100,14599140,3700,3700,3700,3700,0
20250106,172000,14599140,3700,3700,3700,3700,0
20250106,171900,14599140,3700,3700,3700,3700,0
20250106,171800,14599140,3700,3700,3700,3700,0
20250106,171700,14599140,3700,3700,3700,3700,0
20250106,171600,14599140,3700,3700,3700,3700,0
20250106,171500,14599140,3700,3700,3700,3700,0
20250106,171400,14599140,3700,3700,3700,3700,0
20250106,171300,14599140,3700,3700,3700,3700,0
20250106,171200,14599140,3700,3700,3700,3700,0
20250106,171100,14599140,3700,3700,3700,3700,0
20250106,171000,14599140,3700,3700,3700,3700,0
20250106,170900,14599140,3700,3700,3700,3700,0
20250106,170800,14599140,3700,3700,3700,3700,0
20250106,170700,14599140,3700,3700,3700,3700,0
20250106,170600,14599140,3700,3700,3700,3700,0
20250106,170500,14599140,3700,3700,3700,3700,0
20250106,170400,14599140,3700,3700,3700,3700,0
20250106,170300,14599140,3700,3700,3700,3700,0
20250106,170200,14599140,3700,3700,3700,3700,0
20250106,170100,14599140,3700,3700,3700,3700,0
20250106,170000,14599140,3700,3700,3700,3700,0
20250106,165900,14599140,3700,3700,3700,3700,0
20250106,165800,14599140,3700,3700,3700,3700,0
20250106,165700,14599140,3700,3700,3700,3700,0
20250106,165600,14599140,3700,3700,3700,3700,0
20250106,165500,14599140,3700,3700,3700,3700,193
20250106,165400,14599140,3700,3700,3700,3700,0
20250106,165300,14599140,3700,3700,3700,3700,0
20250106,165200,14599140,3700,3700,3700,3700,0
20250106,165100,14599140,3700,3700,3700,3700,0
20250106,165000,14599140,3700,3700,3700,3700,0
20250106,164900,14599140,3700,3700,3700,3700,0
20250106,164800,14599140,3700,3700,3700,3700,0
20250106,164700,14599140,3700,3700,3700,3700,0
20250106,164600,14599140,3700,3700,3700,3700,0
20250106,164500,14599140,3700,3700,3700,3700,0
20250106,164400,14599140,3700,3700,3700,3700,0
20250106,164300,14599140,3700,3700,3700,3700,0
20250106,164200,14599140,3700,3700,3700,3700,0
20250106,164100,14599140,3700,3700,3700,3700,0
20250106,164000,14599140,3700,3700,3700,3700,0
20250106,163900,14599140,3700,3700,3700,3700,0
20250106,163800,14599140,3700,3700,3700,3700,0
20250106,163700,14599140,3700,3700,3700,3700,0
20250106,163600,14599140,3700,3700,3700,3700,0
20250106,163500,14599140,3700,3700,3700,3700,0
20250106,163400,14599140,3700,3700,3700,3700,0
20250106,163300,14599140,3700,3700,3700,3700,0
20250106,163200,14599140,3700,3700,3700,3700,0
20250106,163100,14599140,3700,3700,3700,3700,0
20250106,163000,14599140,3700,3700,3700,3700,0
20250106,162900,14599140,3700,3700,3700,3700,0
20250106,162800,14599140,3700,3700,3700,3700,0
20250106,162700,14599140,3700,3700,3700,3700,0
20250106,162600,14599140,3700,3700,3700,3700,0
20250106,162500,14599140,3700,3700,3700,3700,193
20250106,162400,14599140,3700,3700,3700,3700,0
20250106,162300,14599140,3700,3700,3700,3700,0
20250106,162200,14599140,3700,3700,3700,3700,0
20250106,162100,14599140,3700,3700,3700,3700,0
20250106,162000,14599140,3700,3700,3700,3700,0
20250106,161900,14599140,3700,3700,3700,3700,0
20250106,161800,14599140,3700,3700,3700,3700,0
20250106,161700,14599140,3700,3700,3700,3700,0
20250106,161600,14599140,3700,3700,3700,3700,0
20250106,161500,14599140,3700,3700,3700,3700,0
20250106,161400,14599140,3700,3700,3700,3700,0
20250106,161300,14599140,3700,3700,3700,3700,0
20250106,161200,14599140,3700,3700,3700,3700,0
20250106,161100,14599140,3700,3700,3700,3700,0
20250106,161000,14599140,3700,3700,3700,3700,0
20250106,160900,14599140,3700,3700,3700,3700,0
20250106,160800,14599140,3700,3700,3700,3700,0
20250106,160700,14599140,3700,3700,3700,3700,0
20250106,160600,14599140,3700,3700,3700,3700,0
20250106,160500,14599140,3700,3700,3700,3700,0
20250106,160400,14599140,3700,3700,3700,3700,0
20250106,160300,14599140,3700,3700,3700,3700,0
20250106,160200,14599140,3700,3700,3700,3700,0
20250106,160100,14599140,3700,3700,3700,3700,0
20250106,160000,14599140,3700,3700,3700,3700,0
20250106,155900,14599140,3700,3700,3700,3700,0
20250106,155800,14599140,3700,3700,3700,3700,0
20250106,155700,14599140,3700,3700,3700,3700,0
20250106,155600,14599140,3700,3700,3700,3700,0
20250106,155500,14599140,3700,3700,3700,3700,193
20250106,155400,14599140,3700,3700,3700,3700,0
20250106,155300,14599140,3700,3700,3700,3700,0
20250106,155200,14599140,3700,3700,3700,3700,0
20250106,155100,14599140,3700,3700,3700,3700,0
20250106,155000,14599140,3700,3700,3700,3700,0
20250106,154900,14599140,3700,3700,3700,3700,0
20250106,154800,14599140,3700,3700,3700,3700,0
20250106,154700,14599140,3700,3700,3700,3700,0
20250106,154600,14599140,3700,3700,3700,3700,0
20250106,154500,14599140,3700,3700,3700,3700,0
20250106,154400,14599140,3700,3700,3700,3700,0
20250106,154300,14599140,3700,3700,3700,3700,0
20250106,154200,14599140,3700,3700,3700,3700,0
20250106,154100,14599140,3700,3700,3700,3700,0
20250106,154000,14599140,3700,3700,3700,3700,0
20250106,153900,14599140,3700,3700,3700,3700,0
20250106,153800,14599140,3700,3700,3700,3700,0
20250106,153700,14599140,3700,3700,3700,3700,0
20250106,153600,14599140,3700,3700,3700,3700,0
20250106,153500,14599140,3700,3700,3700,3700,0
20250106,153400,14599140,3700,3700,3700,3700,0
20250106,153300,14599140,3700,3700,3700,3700,0
20250106,153200,14599140,3700,3700,3700,3700,0
20250106,153100,14599140,3700,3700,3700,3700,0
20250106,153000,14599140,3700,3700,3700,3700,193
20250106,152900,13885040,3705,3705,3705,3705,0
20250106,152800,13885040,3705,3705,3705,3705,0
20250106,152700,13885040,3705,3705,3705,3705,0
20250106,152600,13885040,3705,3705,3705,3705,0
20250106,152500,13885040,3705,3705,3705,3705,0
20250106,152400,13885040,3705,3705,3705,3705,0
20250106,152300,13885040,3705,3705,3705,3705,0
20250106,152200,13885040,3705,3705,3705,3705,0
20250106,152100,13885040,3705,3705,3705,3705,0
20250106,152000,13885040,3705,3705,3705,3705,0
20250106,151900,13885040,3705,3710,3710,3705,6
20250106,151800,13862790,3705,3710,3710,3705,16
20250106,151700,13803445,3705,3705,3705,3705,0
20250106,151600,13803445,3705,3705,3705,3705,0
20250106,151500,13803445,3705,3705,3705,3705,0
20250106,151400,13803445,3705,3705,3705,3705,0
20250106,151300,13803445,3705,3705,3705,3705,4
20250106,151200,13788625,3710,3710,3710,3710,0
20250106,151100,13788625,3710,3710,3710,3710,0
20250106,151000,13788625,3710,3710,3710,3710,0
20250106,150900,13788625,3710,3710,3710,3710,0
20250106,150800,13788625,3710,3710,3710,3710,0
20250106,150700,13788625,3710,3710,3710,3710,0
20250106,150600,13788625,3710,3710,3710,3710,0
20250106,150500,13788625,3710,3710,3710,3710,0
20250106,150400,13788625,3710,3710,3710,3710,0
20250106,150300,13788625,3710,3710,3710,3710,0
20250106,150200,13788625,3710,3710,3710,3710,0
20250106,150100,13788625,3710,3710,3710,3710,0
20250106,150000,13788625,3710,3710,3710,3710,0
20250106,145900,13788625,3710,3710,3710,3710,0
20250106,145800,13788625,3710,3710,3710,3710,1
20250106,145700,13784915,3705,3705,3705,3705,0
20250106,145600,13784915,3705,3705,3705,3705,0
20250106,145500,13784915,3705,3705,3705,3705,0
20250106,145400,13784915,3705,3705,3705,3705,0
20250106,145300,13784915,3705,3705,3705,3705,0
20250106,145200,13784915,3705,3705,3705,3705,0
20250106,145100,13784915,3705,3705,3705,3705,0
20250106,145000,13784915,3705,3705,3705,3705,2
20250106,144900,13777505,3705,3705,3705,3705,0
20250106,144800,13777505,3705,3705,3705,3705,0
20250106,144700,13777505,3705,3705,3705,3705,0
20250106,144600,13777505,3705,3705,3705,3705,0
20250106,144500,13777505,3705,3705,3705,3705,0
20250106,144400,13777505,3705,3705,3705,3705,0
20250106,144300,13777505,3705,3705,3705,3705,0
20250106,144200,13777505,3705,3705,3705,3705,0
20250106,144100,13777505,3705,3705,3705,3705,2
20250106,144000,13770095,3705,3705,3705,3705,0
20250106,143900,13770095,3705,3705,3705,3705,0
20250106,143800,13770095,3705,3705,3705,3705,0
20250106,143700,13770095,3705,3705,3705,3705,0
20250106,143600,13770095,3705,3705,3705,3705,2
20250106,143500,13762685,3700,3700,3700,3700,0
20250106,143400,13762685,3700,3700,3700,3700,0
20250106,143300,13762685,3700,3700,3700,3700,0
20250106,143200,13762685,3700,3700,3700,3700,0
20250106,143100,13762685,3700,3700,3700,3700,0
20250106,143000,13762685,3700,3700,3700,3700,0
20250106,142900,13762685,3700,3700,3700,3700,0
20250106,142800,13762685,3700,3700,3700,3700,2
20250106,142700,13755285,3705,3705,3705,3705,0
20250106,142600,13755285,3705,3705,3705,3705,0
20250106,142500,13755285,3705,3705,3705,3705,9
20250106,142400,13721940,3710,3710,3710,3710,0
20250106,142300,13721940,3710,3710,3710,3710,0
20250106,142200,13721940,3710,3710,3710,3710,0
20250106,142100,13721940,3710,3710,3710,3710,4
20250106,142000,13707100,3710,3710,3710,3710,0
20250106,141900,13707100,3710,3710,3710,3710,0
20250106,141800,13707100,3710,3710,3710,3710,30
20250106,141700,13595800,3710,3710,3710,3710,0
20250106,141600,13595800,3710,3710,3710,3710,0
20250106,141500,13595800,3710,3710,3710,3710,0
20250106,141400,13595800,3710,3710,3710,3710,0
20250106,141300,13595800,3710,3710,3710,3710,0
20250106,141200,13595800,3710,3710,3710,3710,0
20250106,141100,13595800,3710,3710,3710,3710,2
20250106,141000,13588380,3710,3710,3710,3710,0
20250106,140900,13588380,3710,3710,3710,3710,0
20250106,140800,13588380,3710,3710,3710,3710,0
20250106,140700,13588380,3710,3710,3710,3710,0
20250106,140600,13588380,3710,3710,3710,3710,5
20250106,140500,13569830,3710,3710,3710,3710,40
20250106,140400,13421430,3710,3710,3710,3710,0
20250106,140300,13421430,3710,3710,3710,3710,0
20250106,140200,13421430,3710,3710,3710,3710,0
20250106,140100,13421430,3710,3710,3710,3710,0
20250106,140000,13421430,3710,3710,3710,3710,0
20250106,135900,13421430,3710,3710,3710,3710,0
20250106,135800,13421430,3710,3710,3710,3710,0
20250106,135700,13421430,3710,3710,3710,3710,0
20250106,135600,13421430,3710,3710,3710,3710,0
20250106,135500,13421430,3710,3710,3710,3710,0
20250106,135400,13421430,3710,3710,3710,3710,0
20250106,135300,13421430,3710,3710,3710,3710,0
20250106,135200,13421430,3710,3710,3710,3710,0
20250106,135100,13421430,3710,3710,3710,3710,1
20250106,135000,13417720,3710,3710,3710,3710,0
20250106,134900,13417720,3710,3710,3710,3710,0
20250106,134800,13417720,3710,3710,3710,3710,0
20250106,134700,13417720,3710,3710,3710,3710,0
20250106,134600,13417720,3710,3710,3710,3710,2
20250106,134500,13410300,3710,3710,3710,3710,0
20250106,134400,13410300,3710,3710,3710,3710,0
20250106,134300,13410300,3710,3710,3710,3710,0
20250106,134200,13410300,3710,3710,3710,3710,0
20250106,134100,13410300,3710,3710,3710,3710,2
20250106,134000,13402880,3710,3710,3710,3710,0
20250106,133900,13402880,3710,3710,3710,3710,4
20250106,133800,13388040,3710,3710,3710,3710,0
20250106,133700,13388040,3710,3710,3710,3710,0
20250106,133600,13388040,3710,3710,3710,3710,0
20250106,133500,13388040,3710,3710,3710,3710,0
20250106,133400,13388040,3710,3710,3710,3710,0
20250106,133300,13388040,3710,3710,3710,3710,0
20250106,133200,13388040,3710,3710,3710,3710,0
20250106,133100,13388040,3710,3710,3710,3710,0
20250106,133000,13388040,3710,3710,3710,3710,0
20250106,132900,13388040,3710,3710,3710,3710,0
20250106,132800,13388040,3710,3710,3710,3710,0
20250106,132700,13388040,3710,3710,3710,3710,0
20250106,132600,13388040,3710,3710,3710,3710,2
20250106,132500,13380620,3710,3710,3710,3710,0
20250106,132400,13380620,3710,3710,3710,3710,0
20250106,132300,13380620,3710,3710,3710,3710,0
20250106,132200,13380620,3710,3710,3710,3710,8
20250106,132100,13350940,3710,3710,3710,3710,0
20250106,132000,13350940,3710,3710,3710,3710,222
20250106,131900,12527320,3710,3710,3710,3710,0
20250106,131800,12527320,3710,3710,3710,3710,0
20250106,131700,12527320,3710,3710,3710,3710,0
20250106,131600,12527320,3710,3710,3710,3710,2
20250106,131500,12519900,3710,3710,3710,3710,0
20250106,131400,12519900,3710,3710,3710,3710,0
20250106,131300,12519900,3710,3710,3710,3710,0
20250106,131200,12519900,3710,3710,3710,3710,0
20250106,131100,12519900,3710,3710,3710,3710,2
20250106,131000,12512480,3710,3710,3710,3710,0
20250106,130900,12512480,3710,3710,3710,3710,0
20250106,130800,12512480,3710,3710,3710,3710,0
20250106,130700,12512480,3710,3710,3710,3710,12
20250106,130600,12467960,3710,3710,3710,3710,0
20250106,130500,12467960,3710,3710,3710,3710,0
20250106,130400,12467960,3710,3710,3710,3710,0
20250106,130300,12467960,3710,3710,3710,3710,0
20250106,130200,12467960,3710,3710,3710,3710,0
20250106,130100,12467960,3710,3710,3710,3710,2
20250106,130000,12460540,3710,3710,3710,3710,0
20250106,125900,12460540,3710,3710,3710,3710,0
20250106,125800,12460540,3710,3710,3710,3710,0
20250106,125700,12460540,3710,3710,3710,3710,0
20250106,125600,12460540,3710,3710,3710,3710,1
20250106,125500,12456830,3705,3705,3705,3705,15
20250106,125400,12401255,3710,3710,3710,3710,0
20250106,125300,12401255,3710,3710,3710,3710,1
20250106,125200,12397545,3710,3710,3710,3710,0
20250106,125100,12397545,3710,3710,3710,3710,0
20250106,125000,12397545,3710,3710,3710,3710,131
20250106,124900,11911535,3710,3710,3710,3710,0
20250106,124800,11911535,3710,3710,3710,3710,1
20250106,124700,11907825,3715,3715,3715,3715,0
20250106,124600,11907825,3715,3715,3715,3715,4
20250106,124500,11892965,3710,3710,3710,3710,153
20250106,124400,11325335,3710,3710,3710,3710,80
20250106,124300,11028535,3710,3710,3710,3710,0
20250106,124200,11028535,3710,3710,3710,3710,0
20250106,124100,11028535,3710,3710,3710,3710,0
20250106,124000,11028535,3710,3710,3710,3710,0
20250106,123900,11028535,3710,3715,3715,3710,502
20250106,123800,9166105,3715,3715,3715,3715,0
20250106,123700,9166105,3715,3715,3715,3715,0
20250106,123600,9166105,3715,3715,3715,3715,0
20250106,123500,9166105,3715,3715,3715,3715,0
20250106,123400,9166105,3715,3715,3715,3715,0
20250106,123300,9166105,3715,3715,3715,3715,0
20250106,123200,9166105,3715,3715,3715,3715,0
20250106,123100,9166105,3715,3715,3715,3715,2
20250106,123000,9158675,3715,3715,3715,3715,0
20250106,122900,9158675,3715,3715,3715,3715,0
20250106,122800,9158675,3715,3715,3715,3715,0
20250106,122700,9158675,3715,3715,3715,3715,0
20250106,122600,9158675,3715,3715,3715,3715,2
20250106,122500,9151245,3715,3715,3715,3715,0
20250106,122400,9151245,3715,3715,3715,3715,0
20250106,122300,9151245,3715,3715,3715,3715,6
20250106,122200,9128955,3710,3710,3710,3710,0
20250106,122100,9128955,3710,3710,3710,3710,0
20250106,122000,9128955,3710,3710,3710,3710,0
20250106,121900,9128955,3710,3710,3710,3710,13
20250106,121800,9080725,3715,3715,3715,3715,0
20250106,121700,9080725,3715,3715,3715,3715,0
20250106,121600,9080725,3715,3715,3715,3715,0
20250106,121500,9080725,3715,3715,3715,3715,0
20250106,121400,9080725,3715,3715,3715,3715,68
20250106,121300,8828105,3715,3710,3715,3710,218
20250106,121200,8018690,3710,3710,3710,3710,0
20250106,121100,8018690,3710,3710,3710,3710,0
20250106,121000,8018690,3710,3710,3710,3710,0
20250106,120900,8018690,3710,3710,3710,3710,0
20250106,120800,8018690,3710,3710,3710,3710,0
20250106,120700,8018690,3710,3710,3710,3710,0
20250106,120600,8018690,3710,3710,3710,3710,3
20250106,120500,8007560,3710,3710,3710,3710,0
20250106,120400,8007560,3710,3710,3710,3710,3
20250106,120300,7996430,3705,3705,3705,3705,0
20250106,120200,7996430,3705,3705,3705,3705,0
20250106,120100,7996430,3705,3705,3705,3705,0
20250106,120000,7996430,3705,3705,3705,3705,0
20250106,115900,7996430,3705,3705,3705,3705,0
20250106,115800,7996430,3705,3705,3705,3705,0
20250106,115700,7996430,3705,3705,3705,3705,0
20250106,115600,7996430,3705,3705,3705,3705,0
20250106,115500,7996430,3705,3705,3705,3705,0
20250106,115400,7996430,3705,3705,3705,3705,6
20250106,115300,7974200,3705,3705,3705,3705,0
20250106,115200,7974200,3705,3705,3705,3705,4
20250106,115100,7959380,3705,3705,3705,3705,1
20250106,115000,7955675,3700,3700,3700,3700,0
20250106,114900,7955675,3700,3700,3700,3700,194
20250106,114800,7237875,3700,3700,3700,3700,11
20250106,114700,7197175,3700,3700,3700,3700,2
20250106,114600,7189775,3700,3700,3700,3700,0
20250106,114500,7189775,3700,3700,3700,3700,0
20250106,114400,7189775,3700,3700,3700,3700,0
20250106,114300,7189775,3700,3700,3700,3700,0
20250106,114200,7189775,3700,3700,3700,3700,0
20250106,114100,7189775,3700,3700,3700,3700,102
20250106,114000,6812375,3700,3700,3700,3700,0
20250106,113900,6812375,3700,3700,3700,3700,30
20250106,113800,6701375,3700,3700,3700,3700,7
20250106,113700,6675475,3700,3700,3700,3700,2
20250106,113600,6668075,3700,3700,3700,3700,37
20250106,113500,6531175,3700,3700,3700,3700,0
20250106,113400,6531175,3700,3700,3700,3700,0
20250106,113300,6531175,3700,3700,3700,3700,0
20250106,113200,6531175,3700,3700,3700,3700,0
20250106,113100,6531175,3700,3700,3700,3700,2
20250106,113000,6523775,3700,3700,3700,3700,0
20250106,112900,6523775,3700,3700,3700,3700,0
20250106,112800,6523775,3700,3700,3700,3700,0
20250106,112700,6523775,3700,3700,3700,3700,4
20250106,112600,6508975,3695,3695,3695,3695,0
20250106,112500,6508975,3695,3695,3695,3695,294
20250106,112400,5422645,3695,3695,3695,3695,0
20250106,112300,5422645,3695,3695,3695,3695,0
20250106,112200,5422645,3695,3695,3695,3695,0
20250106,112100,5422645,3695,3695,3695,3695,0
20250106,112000,5422645,3695,3695,3695,3695,0
20250106,111900,5422645,3695,3695,3695,3695,0
20250106,111800,5422645,3695,3695,3695,3695,0
20250106,111700,5422645,3695,3695,3695,3695,0
20250106,111600,5422645,3695,3695,3695,3695,2
20250106,111500,5415255,3690,3690,3690,3690,0
20250106,111400,5415255,3690,3690,3690,3690,0
20250106,111300,5415255,3690,3690,3690,3690,0
20250106,111200,5415255,3690,3690,3690,3690,102
20250106,111100,5038875,3690,3690,3690,3690,2
20250106,111000,5031495,3690,3690,3690,3690,0
20250106,110900,5031495,3690,3690,3690,3690,0
20250106,110800,5031495,3690,3690,3690,3690,0
20250106,110700,5031495,3690,3690,3690,3690,2
20250106,110600,5024115,3690,3690,3690,3690,0
20250106,110500,5024115,3690,3690,3690,3690,2
20250106,110400,5016735,3690,3690,3690,3690,2
20250106,110300,5009355,3690,3690,3690,3690,0
20250106,110200,5009355,3690,3690,3690,3690,0
20250106,110100,5009355,3690,3690,3690,3690,0
20250106,110000,5009355,3690,3690,3690,3690,0
20250106,105900,5009355,3690,3690,3690,3690,0
20250106,105800,5009355,3690,3690,3690,3690,0
20250106,105700,5009355,3690,3690,3690,3690,0
20250106,105600,5009355,3690,3690,3690,3690,1
20250106,105500,5005665,3690,3690,3690,3690,0
20250106,105400,5005665,3690,3690,3690,3690,0
20250106,105300,5005665,3690,3690,3690,3690,0
20250106,105200,5005665,3690,3690,3690,3690,0
20250106,105100,5005665,3690,3690,3690,3690,1
20250106,105000,5001975,3690,3690,3690,3690,0
20250106,104900,5001975,3690,3690,3690,3690,0
20250106,104800,5001975,3690,3690,3690,3690,0
20250106,104700,5001975,3690,3690,3690,3690,0
20250106,104600,5001975,3690,3690,3690,3690,2
20250106,104500,4994595,3690,3690,3690,3690,0
20250106,104400,4994595,3690,3690,3690,3690,0
20250106,104300,4994595,3690,3690,3690,3690,22
20250106,104200,4913415,3690,3690,3690,3690,0
20250106,104100,4913415,3690,3690,3690,3690,0
20250106,104000,4913415,3690,3690,3690,3690,0
20250106,103900,4913415,3690,3690,3690,3690,0
20250106,103800,4913415,3690,3690,3690,3690,0
20250106,103700,4913415,3690,3690,3690,3690,0
20250106,103600,4913415,3690,3690,3690,3690,0
20250106,103500,4913415,3690,3690,3690,3690,0
20250106,103400,4913415,3690,3690,3690,3690,0
20250106,103300,4913415,3690,3690,3690,3690,0
20250106,103200,4913415,3690,3690,3690,3690,0
20250106,103100,4913415,3690,3690,3690,3690,2
20250106,103000,4906035,3690,3690,3690,3690,0
20250106,102900,4906035,3690,3690,3690,3690,0
20250106,102800,4906035,3690,3690,3690,3690,2
20250106,102700,4898655,3690,3690,3690,3690,0
20250106,102600,4898655,3690,3690,3690,3690,0
20250106,102500,4898655,3690,3690,3690,3690,0
20250106,102400,4898655,3690,3690,3690,3690,0
20250106,102300,4898655,3690,3690,3690,3690,0
20250106,102200,4898655,3690,3690,3690,3690,0
20250106,102100,4898655,3690,3685,3690,3685,3
20250106,102000,4887590,3690,3690,3690,3690,2
20250106,101900,4880210,3685,3685,3685,3685,0
20250106,101800,4880210,3685,3685,3685,3685,0
20250106,101700,4880210,3685,3685,3685,3685,0
20250106,101600,4880210,3685,3685,3685,3685,0
20250106,101500,4880210,3685,3685,3685,3685,15
20250106,101400,4824935,3675,3675,3675,3675,0
20250106,101300,4824935,3675,3675,3675,3675,0
20250106,101200,4824935,3675,3675,3675,3675,0
20250106,101100,4824935,3675,3675,3675,3675,0
20250106,101000,4824935,3675,3675,3675,3675,0
20250106,100900,4824935,3675,3675,3675,3675,0
20250106,100800,4824935,3675,3675,3675,3675,0
20250106,100700,4824935,3675,3675,3675,3675,153
20250106,100600,4262660,3680,3680,3680,3680,0
20250106,100500,4262660,3680,3680,3680,3680,0
20250106,100400,4262660,3680,3680,3680,3680,9
20250106,100300,4229540,3680,3680,3680,3680,0
20250106,100200,4229540,3680,3680,3680,3680,0
20250106,100100,4229540,3680,3680,3680,3680,0
20250106,100000,4229540,3680,3680,3680,3680,52
20250106,095900,4038180,3680,3680,3680,3680,0
20250106,095800,4038180,3680,3680,3680,3680,51
20250106,095700,3850500,3680,3680,3680,3680,0
20250106,095600,3850500,3680,3680,3680,3680,138
20250106,095500,3342660,3680,3680,3680,3680,0
20250106,095400,3342660,3680,3680,3680,3680,0
20250106,095300,3342660,3680,3680,3680,3680,2
20250106,095200,3335300,3680,3680,3680,3680,0
20250106,095100,3335300,3680,3680,3680,3680,0
20250106,095000,3335300,3680,3680,3680,3680,0
20250106,094900,3335300,3680,3680,3680,3680,0
20250106,094800,3335300,3680,3680,3680,3680,3
20250106,094700,3324260,3680,3680,3680,3680,0
20250106,094600,3324260,3680,3675,3680,3675,6
20250106,094500,3302200,3675,3675,3675,3675,1
20250106,094400,3298525,3680,3680,3680,3680,4
20250106,094300,3283805,3675,3675,3675,3675,6
20250106,094200,3261755,3680,3680,3680,3680,0
20250106,094100,3261755,3680,3680,3680,3680,0
20250106,094000,3261755,3680,3680,3680,3680,0
20250106,093900,3261755,3680,3680,3680,3680,0
20250106,093800,3261755,3680,3680,3680,3680,0
20250106,093700,3261755,3680,3680,3680,3680,0
20250106,093600,3261755,3680,3680,3680,3680,0
20250106,093500,3261755,3680,3680,3680,3680,0
20250106,093400,3261755,3680,3680,3680,3680,0
20250106,093300,3261755,3680,3680,3680,3680,0
20250106,093200,3261755,3680,3680,3680,3680,0
20250106,093100,3261755,3680,3680,3680,3680,0
20250106,093000,3261755,3680,3680,3680,3680,0
20250106,092900,3261755,3680,3680,3680,3680,0
20250106,092800,3261755,3680,3680,3680,3680,0
20250106,092700,3261755,3680,3680,3680,3680,0
20250106,092600,3261755,3680,3680,3680,3680,0
20250106,092500,3261755,3680,3680,3680,3680,0
20250106,092400,3261755,3680,3680,3680,3680,0
20250106,092300,3261755,3680,3680,3680,3680,0
20250106,092200,3261755,3680,3680,3680,3680,0
20250106,092100,3261755,3680,3680,3680,3680,0
20250106,092000,3261755,3680,3680,3680,3680,0
20250106,091900,3261755,3680,3680,3680,3680,90
20250106,091800,2930555,3680,3680,3680,3680,0
20250106,091700,2930555,3680,3680,3680,3680,0
20250106,091600,2930555,3680,3680,3680,3680,0
20250106,091500,2930555,3680,3680,3680,3680,0
20250106,091400,2930555,3680,3680,3680,3680,18
20250106,091300,2864315,3680,3680,3680,3680,0
20250106,091200,2864315,3680,3680,3680,3680,0
20250106,091100,2864315,3680,3680,3680,3680,0
20250106,091000,2864315,3680,3680,3680,3680,82
20250106,090900,2562555,3680,3680,3680,3680,3
20250106,090800,2551515,3650,3650,3650,3650,0
20250106,090700,2551515,3650,3650,3650,3650,0
20250106,090600,2551515,3650,3650,3650,3650,4
20250106,090500,2536915,3645,3645,3645,3645,0
20250106,090400,2536915,3645,3645,3645,3645,0
20250106,090300,2536915,3645,3645,3645,3645,0
20250106,090200,2536915,3645,3645,3645,3645,0
20250106,090100,2536915,3645,3645,3645,3645,247
20250106,090000,1636600,3645,3645,3645,3640,449