KissMeData/080470/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,195500,18542315,3690,3690,3690,3690,144
20250107,195400,18542315,3690,3690,3690,3690,0
20250107,195300,18542315,3690,3690,3690,3690,0
20250107,195200,18542315,3690,3690,3690,3690,0
20250107,195100,18542315,3690,3690,3690,3690,0
20250107,195000,18542315,3690,3690,3690,3690,0
20250107,194900,18542315,3690,3690,3690,3690,0
20250107,194800,18542315,3690,3690,3690,3690,0
20250107,194700,18542315,3690,3690,3690,3690,0
20250107,194600,18542315,3690,3690,3690,3690,0
20250107,194500,18542315,3690,3690,3690,3690,0
20250107,194400,18542315,3690,3690,3690,3690,0
20250107,194300,18542315,3690,3690,3690,3690,0
20250107,194200,18542315,3690,3690,3690,3690,0
20250107,194100,18542315,3690,3690,3690,3690,0
20250107,194000,18542315,3690,3690,3690,3690,0
20250107,193900,18542315,3690,3690,3690,3690,0
20250107,193800,18542315,3690,3690,3690,3690,0
20250107,193700,18542315,3690,3690,3690,3690,0
20250107,193600,18542315,3690,3690,3690,3690,0
20250107,193500,18542315,3690,3690,3690,3690,0
20250107,193400,18542315,3690,3690,3690,3690,0
20250107,193300,18542315,3690,3690,3690,3690,0
20250107,193200,18542315,3690,3690,3690,3690,0
20250107,193100,18542315,3690,3690,3690,3690,0
20250107,193000,18542315,3690,3690,3690,3690,0
20250107,192900,18542315,3690,3690,3690,3690,0
20250107,192800,18542315,3690,3690,3690,3690,0
20250107,192700,18542315,3690,3690,3690,3690,0
20250107,192600,18542315,3690,3690,3690,3690,0
20250107,192500,18542315,3690,3690,3690,3690,144
20250107,192400,18542315,3690,3690,3690,3690,0
20250107,192300,18542315,3690,3690,3690,3690,0
20250107,192200,18542315,3690,3690,3690,3690,0
20250107,192100,18542315,3690,3690,3690,3690,0
20250107,192000,18542315,3690,3690,3690,3690,0
20250107,191900,18542315,3690,3690,3690,3690,0
20250107,191800,18542315,3690,3690,3690,3690,0
20250107,191700,18542315,3690,3690,3690,3690,0
20250107,191600,18542315,3690,3690,3690,3690,0
20250107,191500,18542315,3690,3690,3690,3690,0
20250107,191400,18542315,3690,3690,3690,3690,0
20250107,191300,18542315,3690,3690,3690,3690,0
20250107,191200,18542315,3690,3690,3690,3690,0
20250107,191100,18542315,3690,3690,3690,3690,0
20250107,191000,18542315,3690,3690,3690,3690,0
20250107,190900,18542315,3690,3690,3690,3690,0
20250107,190800,18542315,3690,3690,3690,3690,0
20250107,190700,18542315,3690,3690,3690,3690,0
20250107,190600,18542315,3690,3690,3690,3690,0
20250107,190500,18542315,3690,3690,3690,3690,0
20250107,190400,18542315,3690,3690,3690,3690,0
20250107,190300,18542315,3690,3690,3690,3690,0
20250107,190200,18542315,3690,3690,3690,3690,0
20250107,190100,18542315,3690,3690,3690,3690,0
20250107,190000,18542315,3690,3690,3690,3690,0
20250107,185900,18542315,3690,3690,3690,3690,0
20250107,185800,18542315,3690,3690,3690,3690,0
20250107,185700,18542315,3690,3690,3690,3690,0
20250107,185600,18542315,3690,3690,3690,3690,0
20250107,185500,18542315,3690,3690,3690,3690,144
20250107,185400,18542315,3690,3690,3690,3690,0
20250107,185300,18542315,3690,3690,3690,3690,0
20250107,185200,18542315,3690,3690,3690,3690,0
20250107,185100,18542315,3690,3690,3690,3690,0
20250107,185000,18542315,3690,3690,3690,3690,0
20250107,184900,18542315,3690,3690,3690,3690,0
20250107,184800,18542315,3690,3690,3690,3690,0
20250107,184700,18542315,3690,3690,3690,3690,0
20250107,184600,18542315,3690,3690,3690,3690,0
20250107,184500,18542315,3690,3690,3690,3690,0
20250107,184400,18542315,3690,3690,3690,3690,0
20250107,184300,18542315,3690,3690,3690,3690,0
20250107,184200,18542315,3690,3690,3690,3690,0
20250107,184100,18542315,3690,3690,3690,3690,0
20250107,184000,18542315,3690,3690,3690,3690,0
20250107,183900,18542315,3690,3690,3690,3690,0
20250107,183800,18542315,3690,3690,3690,3690,0
20250107,183700,18542315,3690,3690,3690,3690,0
20250107,183600,18542315,3690,3690,3690,3690,0
20250107,183500,18542315,3690,3690,3690,3690,0
20250107,183400,18542315,3690,3690,3690,3690,0
20250107,183300,18542315,3690,3690,3690,3690,0
20250107,183200,18542315,3690,3690,3690,3690,0
20250107,183100,18542315,3690,3690,3690,3690,0
20250107,183000,18542315,3690,3690,3690,3690,0
20250107,182900,18542315,3690,3690,3690,3690,0
20250107,182800,18542315,3690,3690,3690,3690,0
20250107,182700,18542315,3690,3690,3690,3690,0
20250107,182600,18542315,3690,3690,3690,3690,0
20250107,182500,18542315,3690,3690,3690,3690,144
20250107,182400,18542315,3690,3690,3690,3690,0
20250107,182300,18542315,3690,3690,3690,3690,0
20250107,182200,18542315,3690,3690,3690,3690,0
20250107,182100,18542315,3690,3690,3690,3690,0
20250107,182000,18542315,3690,3690,3690,3690,0
20250107,181900,18542315,3690,3690,3690,3690,0
20250107,181800,18542315,3690,3690,3690,3690,0
20250107,181700,18542315,3690,3690,3690,3690,0
20250107,181600,18542315,3690,3690,3690,3690,0
20250107,181500,18542315,3690,3690,3690,3690,0
20250107,181400,18542315,3690,3690,3690,3690,0
20250107,181300,18542315,3690,3690,3690,3690,0
20250107,181200,18542315,3690,3690,3690,3690,0
20250107,181100,18542315,3690,3690,3690,3690,0
20250107,181000,18542315,3690,3690,3690,3690,0
20250107,180900,18542315,3690,3690,3690,3690,0
20250107,180800,18542315,3690,3690,3690,3690,0
20250107,180700,18542315,3690,3690,3690,3690,0
20250107,180600,18542315,3690,3690,3690,3690,0
20250107,180500,18542315,3690,3690,3690,3690,0
20250107,180400,18542315,3690,3690,3690,3690,0
20250107,180300,18542315,3690,3690,3690,3690,0
20250107,180200,18542315,3690,3690,3690,3690,0
20250107,180100,18542315,3690,3690,3690,3690,0
20250107,180000,18542315,3690,3690,3690,3690,0
20250107,175900,18542315,3690,3690,3690,3690,0
20250107,175800,18542315,3690,3690,3690,3690,0
20250107,175700,18542315,3690,3690,3690,3690,0
20250107,175600,18542315,3690,3690,3690,3690,0
20250107,175500,18542315,3690,3690,3690,3690,144
20250107,175400,18542315,3690,3690,3690,3690,0
20250107,175300,18542315,3690,3690,3690,3690,0
20250107,175200,18542315,3690,3690,3690,3690,0
20250107,175100,18542315,3690,3690,3690,3690,0
20250107,175000,18542315,3690,3690,3690,3690,0
20250107,174900,18542315,3690,3690,3690,3690,0
20250107,174800,18542315,3690,3690,3690,3690,0
20250107,174700,18542315,3690,3690,3690,3690,0
20250107,174600,18542315,3690,3690,3690,3690,0
20250107,174500,18542315,3690,3690,3690,3690,0
20250107,174400,18542315,3690,3690,3690,3690,0
20250107,174300,18542315,3690,3690,3690,3690,0
20250107,174200,18542315,3690,3690,3690,3690,0
20250107,174100,18542315,3690,3690,3690,3690,0
20250107,174000,18542315,3690,3690,3690,3690,0
20250107,173900,18542315,3690,3690,3690,3690,0
20250107,173800,18542315,3690,3690,3690,3690,0
20250107,173700,18542315,3690,3690,3690,3690,0
20250107,173600,18542315,3690,3690,3690,3690,0
20250107,173500,18542315,3690,3690,3690,3690,0
20250107,173400,18542315,3690,3690,3690,3690,0
20250107,173300,18542315,3690,3690,3690,3690,0
20250107,173200,18542315,3690,3690,3690,3690,0
20250107,173100,18542315,3690,3690,3690,3690,0
20250107,173000,18542315,3690,3690,3690,3690,0
20250107,172900,18542315,3690,3690,3690,3690,0
20250107,172800,18542315,3690,3690,3690,3690,0
20250107,172700,18542315,3690,3690,3690,3690,0
20250107,172600,18542315,3690,3690,3690,3690,0
20250107,172500,18542315,3690,3690,3690,3690,144
20250107,172400,18542315,3690,3690,3690,3690,0
20250107,172300,18542315,3690,3690,3690,3690,0
20250107,172200,18542315,3690,3690,3690,3690,0
20250107,172100,18542315,3690,3690,3690,3690,0
20250107,172000,18542315,3690,3690,3690,3690,0
20250107,171900,18542315,3690,3690,3690,3690,0
20250107,171800,18542315,3690,3690,3690,3690,0
20250107,171700,18542315,3690,3690,3690,3690,0
20250107,171600,18542315,3690,3690,3690,3690,0
20250107,171500,18542315,3690,3690,3690,3690,0
20250107,171400,18542315,3690,3690,3690,3690,0
20250107,171300,18542315,3690,3690,3690,3690,0
20250107,171200,18542315,3690,3690,3690,3690,0
20250107,171100,18542315,3690,3690,3690,3690,0
20250107,171000,18542315,3690,3690,3690,3690,0
20250107,170900,18542315,3690,3690,3690,3690,0
20250107,170800,18542315,3690,3690,3690,3690,0
20250107,170700,18542315,3690,3690,3690,3690,0
20250107,170600,18542315,3690,3690,3690,3690,0
20250107,170500,18542315,3690,3690,3690,3690,0
20250107,170400,18542315,3690,3690,3690,3690,0
20250107,170300,18542315,3690,3690,3690,3690,0
20250107,170200,18542315,3690,3690,3690,3690,0
20250107,170100,18542315,3690,3690,3690,3690,0
20250107,170000,18542315,3690,3690,3690,3690,0
20250107,165900,18542315,3690,3690,3690,3690,0
20250107,165800,18542315,3690,3690,3690,3690,0
20250107,165700,18542315,3690,3690,3690,3690,0
20250107,165600,18542315,3690,3690,3690,3690,0
20250107,165500,18542315,3690,3690,3690,3690,144
20250107,165400,18542315,3690,3690,3690,3690,0
20250107,165300,18542315,3690,3690,3690,3690,0
20250107,165200,18542315,3690,3690,3690,3690,0
20250107,165100,18542315,3690,3690,3690,3690,0
20250107,165000,18542315,3690,3690,3690,3690,0
20250107,164900,18542315,3690,3690,3690,3690,0
20250107,164800,18542315,3690,3690,3690,3690,0
20250107,164700,18542315,3690,3690,3690,3690,0
20250107,164600,18542315,3690,3690,3690,3690,0
20250107,164500,18542315,3690,3690,3690,3690,0
20250107,164400,18542315,3690,3690,3690,3690,0
20250107,164300,18542315,3690,3690,3690,3690,0
20250107,164200,18542315,3690,3690,3690,3690,0
20250107,164100,18542315,3690,3690,3690,3690,0
20250107,164000,18542315,3690,3690,3690,3690,0
20250107,163900,18542315,3690,3690,3690,3690,0
20250107,163800,18542315,3690,3690,3690,3690,0
20250107,163700,18542315,3690,3690,3690,3690,0
20250107,163600,18542315,3690,3690,3690,3690,0
20250107,163500,18542315,3690,3690,3690,3690,0
20250107,163400,18542315,3690,3690,3690,3690,0
20250107,163300,18542315,3690,3690,3690,3690,0
20250107,163200,18542315,3690,3690,3690,3690,0
20250107,163100,18542315,3690,3690,3690,3690,0
20250107,163000,18542315,3690,3690,3690,3690,0
20250107,162900,18542315,3690,3690,3690,3690,0
20250107,162800,18542315,3690,3690,3690,3690,0
20250107,162700,18542315,3690,3690,3690,3690,0
20250107,162600,18542315,3690,3690,3690,3690,0
20250107,162500,18542315,3690,3690,3690,3690,144
20250107,162400,18542315,3690,3690,3690,3690,0
20250107,162300,18542315,3690,3690,3690,3690,0
20250107,162200,18542315,3690,3690,3690,3690,0
20250107,162100,18542315,3690,3690,3690,3690,0
20250107,162000,18542315,3690,3690,3690,3690,0
20250107,161900,18542315,3690,3690,3690,3690,0
20250107,161800,18542315,3690,3690,3690,3690,0
20250107,161700,18542315,3690,3690,3690,3690,0
20250107,161600,18542315,3690,3690,3690,3690,0
20250107,161500,18542315,3690,3690,3690,3690,0
20250107,161400,18542315,3690,3690,3690,3690,0
20250107,161300,18542315,3690,3690,3690,3690,0
20250107,161200,18542315,3690,3690,3690,3690,0
20250107,161100,18542315,3690,3690,3690,3690,0
20250107,161000,18542315,3690,3690,3690,3690,0
20250107,160900,18542315,3690,3690,3690,3690,0
20250107,160800,18542315,3690,3690,3690,3690,0
20250107,160700,18542315,3690,3690,3690,3690,0
20250107,160600,18542315,3690,3690,3690,3690,0
20250107,160500,18542315,3690,3690,3690,3690,0
20250107,160400,18542315,3690,3690,3690,3690,0
20250107,160300,18542315,3690,3690,3690,3690,0
20250107,160200,18542315,3690,3690,3690,3690,0
20250107,160100,18542315,3690,3690,3690,3690,0
20250107,160000,18542315,3690,3690,3690,3690,0
20250107,155900,18542315,3690,3690,3690,3690,0
20250107,155800,18542315,3690,3690,3690,3690,0
20250107,155700,18542315,3690,3690,3690,3690,0
20250107,155600,18542315,3690,3690,3690,3690,0
20250107,155500,18542315,3690,3690,3690,3690,144
20250107,155400,18542315,3690,3690,3690,3690,0
20250107,155300,18542315,3690,3690,3690,3690,0
20250107,155200,18542315,3690,3690,3690,3690,0
20250107,155100,18542315,3690,3690,3690,3690,0
20250107,155000,18542315,3690,3690,3690,3690,0
20250107,154900,18542315,3690,3690,3690,3690,0
20250107,154800,18542315,3690,3690,3690,3690,0
20250107,154700,18542315,3690,3690,3690,3690,0
20250107,154600,18542315,3690,3690,3690,3690,0
20250107,154500,18542315,3690,3690,3690,3690,0
20250107,154400,18542315,3690,3690,3690,3690,0
20250107,154300,18542315,3690,3690,3690,3690,0
20250107,154200,18542315,3690,3690,3690,3690,0
20250107,154100,18542315,3690,3690,3690,3690,0
20250107,154000,18542315,3690,3690,3690,3690,0
20250107,153900,18542315,3690,3690,3690,3690,0
20250107,153800,18542315,3690,3690,3690,3690,0
20250107,153700,18542315,3690,3690,3690,3690,0
20250107,153600,18542315,3690,3690,3690,3690,0
20250107,153500,18542315,3690,3690,3690,3690,0
20250107,153400,18542315,3690,3690,3690,3690,0
20250107,153300,18542315,3690,3690,3690,3690,0
20250107,153200,18542315,3690,3690,3690,3690,0
20250107,153100,18542315,3690,3690,3690,3690,0
20250107,153000,18542315,3690,3690,3690,3690,144
20250107,152900,18010955,3705,3705,3705,3705,0
20250107,152800,18010955,3705,3705,3705,3705,0
20250107,152700,18010955,3705,3705,3705,3705,0
20250107,152600,18010955,3705,3705,3705,3705,0
20250107,152500,18010955,3705,3705,3705,3705,0
20250107,152400,18010955,3705,3705,3705,3705,0
20250107,152300,18010955,3705,3705,3705,3705,0
20250107,152200,18010955,3705,3705,3705,3705,0
20250107,152100,18010955,3705,3705,3705,3705,0
20250107,152000,18010955,3705,3705,3705,3705,0
20250107,151900,18010955,3705,3705,3705,3705,0
20250107,151800,18010955,3705,3705,3705,3705,0
20250107,151700,18010955,3705,3705,3705,3705,1
20250107,151600,18007250,3690,3690,3690,3690,0
20250107,151500,18007250,3690,3690,3690,3690,0
20250107,151400,18007250,3690,3690,3690,3690,0
20250107,151300,18007250,3690,3690,3690,3690,0
20250107,151200,18007250,3690,3690,3690,3690,0
20250107,151100,18007250,3690,3690,3690,3690,0
20250107,151000,18007250,3690,3690,3690,3690,0
20250107,150900,18007250,3690,3690,3690,3690,0
20250107,150800,18007250,3690,3690,3690,3690,0
20250107,150700,18007250,3690,3690,3690,3690,0
20250107,150600,18007250,3690,3690,3690,3690,0
20250107,150500,18007250,3690,3690,3690,3690,0
20250107,150400,18007250,3690,3690,3690,3690,0
20250107,150300,18007250,3690,3690,3690,3690,0
20250107,150200,18007250,3690,3690,3690,3690,0
20250107,150100,18007250,3690,3690,3690,3690,0
20250107,150000,18007250,3690,3690,3690,3690,0
20250107,145900,18007250,3690,3690,3690,3690,0
20250107,145800,18007250,3690,3690,3690,3690,0
20250107,145700,18007250,3690,3690,3690,3690,0
20250107,145600,18007250,3690,3690,3690,3690,5
20250107,145500,17988800,3690,3690,3690,3690,0
20250107,145400,17988800,3690,3690,3690,3690,0
20250107,145300,17988800,3690,3690,3690,3690,0
20250107,145200,17988800,3690,3690,3690,3690,0
20250107,145100,17988800,3690,3690,3690,3690,2
20250107,145000,17981420,3700,3700,3700,3700,502
20250107,144900,16124020,3700,3700,3700,3700,0
20250107,144800,16124020,3700,3700,3700,3700,0
20250107,144700,16124020,3700,3700,3700,3700,5
20250107,144600,16105520,3705,3705,3705,3705,0
20250107,144500,16105520,3705,3705,3705,3705,20
20250107,144400,16031420,3705,3705,3705,3705,0
20250107,144300,16031420,3705,3705,3705,3705,0
20250107,144200,16031420,3705,3705,3705,3705,0
20250107,144100,16031420,3705,3705,3705,3705,0
20250107,144000,16031420,3705,3705,3705,3705,0
20250107,143900,16031420,3705,3705,3705,3705,2
20250107,143800,16024010,3705,3705,3705,3705,0
20250107,143700,16024010,3705,3705,3705,3705,0
20250107,143600,16024010,3705,3705,3705,3705,0
20250107,143500,16024010,3705,3705,3705,3705,0
20250107,143400,16024010,3705,3705,3705,3705,0
20250107,143300,16024010,3705,3705,3705,3705,0
20250107,143200,16024010,3705,3705,3705,3705,0
20250107,143100,16024010,3705,3705,3705,3705,0
20250107,143000,16024010,3705,3705,3705,3705,0
20250107,142900,16024010,3705,3705,3705,3705,0
20250107,142800,16024010,3705,3705,3705,3705,0
20250107,142700,16024010,3705,3705,3705,3705,2
20250107,142600,16016600,3700,3700,3700,3700,0
20250107,142500,16016600,3700,3700,3700,3700,0
20250107,142400,16016600,3700,3700,3700,3700,0
20250107,142300,16016600,3700,3700,3700,3700,0
20250107,142200,16016600,3700,3700,3700,3700,0
20250107,142100,16016600,3700,3700,3700,3700,0
20250107,142000,16016600,3700,3700,3700,3700,0
20250107,141900,16016600,3700,3700,3700,3700,0
20250107,141800,16016600,3700,3700,3700,3700,0
20250107,141700,16016600,3700,3700,3700,3700,0
20250107,141600,16016600,3700,3700,3700,3700,0
20250107,141500,16016600,3700,3700,3700,3700,2
20250107,141400,16009200,3700,3700,3700,3700,0
20250107,141300,16009200,3700,3700,3700,3700,0
20250107,141200,16009200,3700,3715,3715,3700,313
20250107,141100,14849645,3705,3705,3705,3705,0
20250107,141000,14849645,3705,3705,3705,3705,0
20250107,140900,14849645,3705,3705,3705,3705,0
20250107,140800,14849645,3705,3705,3705,3705,0
20250107,140700,14849645,3705,3705,3705,3705,0
20250107,140600,14849645,3705,3705,3705,3705,0
20250107,140500,14849645,3705,3705,3705,3705,0
20250107,140400,14849645,3705,3705,3705,3705,0
20250107,140300,14849645,3705,3705,3705,3705,2
20250107,140200,14842235,3710,3710,3710,3710,0
20250107,140100,14842235,3710,3710,3710,3710,0
20250107,140000,14842235,3710,3710,3710,3710,0
20250107,135900,14842235,3710,3710,3710,3710,0
20250107,135800,14842235,3710,3710,3710,3710,0
20250107,135700,14842235,3710,3710,3710,3710,0
20250107,135600,14842235,3710,3710,3710,3710,0
20250107,135500,14842235,3710,3710,3710,3710,0
20250107,135400,14842235,3710,3710,3710,3710,0
20250107,135300,14842235,3710,3710,3710,3710,0
20250107,135200,14842235,3710,3710,3710,3710,0
20250107,135100,14842235,3710,3710,3710,3710,2
20250107,135000,14834815,3705,3705,3705,3705,0
20250107,134900,14834815,3705,3705,3705,3705,0
20250107,134800,14834815,3705,3705,3705,3705,0
20250107,134700,14834815,3705,3705,3705,3705,0
20250107,134600,14834815,3705,3705,3705,3705,0
20250107,134500,14834815,3705,3705,3705,3705,0
20250107,134400,14834815,3705,3705,3705,3705,0
20250107,134300,14834815,3705,3705,3705,3705,0
20250107,134200,14834815,3705,3705,3705,3705,0
20250107,134100,14834815,3705,3705,3705,3705,0
20250107,134000,14834815,3705,3705,3705,3705,0
20250107,133900,14834815,3705,3705,3705,3705,2
20250107,133800,14827405,3705,3705,3705,3705,0
20250107,133700,14827405,3705,3705,3705,3705,0
20250107,133600,14827405,3705,3705,3705,3705,0
20250107,133500,14827405,3705,3705,3705,3705,0
20250107,133400,14827405,3705,3705,3705,3705,0
20250107,133300,14827405,3705,3705,3705,3705,0
20250107,133200,14827405,3705,3705,3705,3705,0
20250107,133100,14827405,3705,3705,3705,3705,0
20250107,133000,14827405,3705,3705,3705,3705,0
20250107,132900,14827405,3705,3705,3705,3705,0
20250107,132800,14827405,3705,3705,3705,3705,0
20250107,132700,14827405,3705,3705,3705,3705,2
20250107,132600,14819995,3705,3705,3705,3705,0
20250107,132500,14819995,3705,3705,3705,3705,0
20250107,132400,14819995,3705,3705,3705,3705,0
20250107,132300,14819995,3705,3705,3705,3705,0
20250107,132200,14819995,3705,3705,3705,3705,0
20250107,132100,14819995,3705,3705,3705,3705,0
20250107,132000,14819995,3705,3705,3705,3705,0
20250107,131900,14819995,3705,3705,3705,3705,0
20250107,131800,14819995,3705,3705,3705,3705,0
20250107,131700,14819995,3705,3705,3705,3705,0
20250107,131600,14819995,3705,3705,3705,3705,0
20250107,131500,14819995,3705,3705,3705,3705,2
20250107,131400,14812585,3705,3705,3705,3705,0
20250107,131300,14812585,3705,3705,3705,3705,0
20250107,131200,14812585,3705,3705,3705,3705,0
20250107,131100,14812585,3705,3705,3705,3705,0
20250107,131000,14812585,3705,3705,3705,3705,0
20250107,130900,14812585,3705,3705,3705,3705,0
20250107,130800,14812585,3705,3705,3705,3705,0
20250107,130700,14812585,3705,3705,3705,3705,0
20250107,130600,14812585,3705,3705,3705,3705,0
20250107,130500,14812585,3705,3705,3705,3705,0
20250107,130400,14812585,3705,3705,3705,3705,0
20250107,130300,14812585,3705,3705,3705,3705,2
20250107,130200,14805175,3710,3710,3710,3710,0
20250107,130100,14805175,3710,3710,3710,3710,0
20250107,130000,14805175,3710,3710,3710,3710,0
20250107,125900,14805175,3710,3710,3710,3710,0
20250107,125800,14805175,3710,3710,3710,3710,0
20250107,125700,14805175,3710,3710,3710,3710,0
20250107,125600,14805175,3710,3710,3710,3710,0
20250107,125500,14805175,3710,3710,3710,3710,0
20250107,125400,14805175,3710,3710,3710,3710,0
20250107,125300,14805175,3710,3710,3710,3710,0
20250107,125200,14805175,3710,3710,3710,3710,0
20250107,125100,14805175,3710,3730,3730,3710,719
20250107,125000,12127575,3730,3730,3730,3730,0
20250107,124900,12127575,3730,3730,3730,3730,0
20250107,124800,12127575,3730,3730,3730,3730,0
20250107,124700,12127575,3730,3730,3730,3730,0
20250107,124600,12127575,3730,3730,3730,3730,0
20250107,124500,12127575,3730,3730,3730,3730,0
20250107,124400,12127575,3730,3730,3730,3730,0
20250107,124300,12127575,3730,3730,3730,3730,0
20250107,124200,12127575,3730,3725,3730,3720,444
20250107,124100,10472405,3725,3725,3725,3725,0
20250107,124000,10472405,3725,3725,3725,3725,0
20250107,123900,10472405,3725,3725,3725,3725,2
20250107,123800,10464955,3725,3725,3725,3725,0
20250107,123700,10464955,3725,3725,3725,3725,0
20250107,123600,10464955,3725,3725,3725,3725,0
20250107,123500,10464955,3725,3725,3725,3725,0
20250107,123400,10464955,3725,3725,3725,3725,0
20250107,123300,10464955,3725,3725,3725,3725,0
20250107,123200,10464955,3725,3725,3725,3725,0
20250107,123100,10464955,3725,3725,3725,3725,0
20250107,123000,10464955,3725,3725,3725,3725,0
20250107,122900,10464955,3725,3725,3725,3725,0
20250107,122800,10464955,3725,3725,3725,3725,1
20250107,122700,10461230,3725,3725,3725,3725,12
20250107,122600,10416530,3725,3725,3725,3725,6
20250107,122500,10394180,3725,3725,3725,3725,0
20250107,122400,10394180,3725,3725,3725,3725,0
20250107,122300,10394180,3725,3725,3725,3725,0
20250107,122200,10394180,3725,3725,3725,3725,0
20250107,122100,10394180,3725,3725,3725,3725,0
20250107,122000,10394180,3725,3725,3725,3725,0
20250107,121900,10394180,3725,3725,3725,3725,0
20250107,121800,10394180,3725,3725,3725,3725,0
20250107,121700,10394180,3725,3725,3725,3725,0
20250107,121600,10394180,3725,3725,3725,3725,0
20250107,121500,10394180,3725,3725,3725,3725,2
20250107,121400,10386730,3725,3725,3725,3725,0
20250107,121300,10386730,3725,3725,3725,3725,0
20250107,121200,10386730,3725,3725,3725,3725,0
20250107,121100,10386730,3725,3725,3725,3725,0
20250107,121000,10386730,3725,3725,3725,3725,0
20250107,120900,10386730,3725,3725,3725,3725,0
20250107,120800,10386730,3725,3725,3725,3725,0
20250107,120700,10386730,3725,3725,3725,3725,0
20250107,120600,10386730,3725,3725,3725,3725,0
20250107,120500,10386730,3725,3725,3725,3725,0
20250107,120400,10386730,3725,3725,3725,3725,0
20250107,120300,10386730,3725,3725,3725,3725,2
20250107,120200,10379280,3730,3730,3730,3730,0
20250107,120100,10379280,3730,3730,3730,3730,0
20250107,120000,10379280,3730,3730,3730,3730,0
20250107,115900,10379280,3730,3735,3735,3730,84
20250107,115800,10065690,3730,3730,3730,3730,0
20250107,115700,10065690,3730,3730,3730,3730,0
20250107,115600,10065690,3730,3730,3730,3730,0
20250107,115500,10065690,3730,3730,3730,3730,0
20250107,115400,10065690,3730,3730,3730,3730,123
20250107,115300,9606900,3730,3730,3730,3730,0
20250107,115200,9606900,3730,3730,3730,3730,0
20250107,115100,9606900,3730,3730,3730,3730,2
20250107,115000,9599440,3730,3730,3730,3730,1
20250107,114900,9595710,3735,3735,3735,3735,0
20250107,114800,9595710,3735,3735,3735,3735,6
20250107,114700,9573300,3735,3735,3735,3735,0
20250107,114600,9573300,3735,3735,3735,3735,0
20250107,114500,9573300,3735,3735,3735,3735,0
20250107,114400,9573300,3735,3735,3735,3735,0
20250107,114300,9573300,3735,3735,3735,3735,0
20250107,114200,9573300,3735,3735,3735,3735,5
20250107,114100,9554625,3730,3730,3730,3730,0
20250107,114000,9554625,3730,3730,3730,3730,0
20250107,113900,9554625,3730,3730,3730,3730,2
20250107,113800,9547165,3730,3730,3730,3730,0
20250107,113700,9547165,3730,3730,3730,3730,0
20250107,113600,9547165,3730,3730,3730,3730,0
20250107,113500,9547165,3730,3730,3730,3730,0
20250107,113400,9547165,3730,3730,3730,3730,0
20250107,113300,9547165,3730,3730,3730,3730,0
20250107,113200,9547165,3730,3730,3730,3730,0
20250107,113100,9547165,3730,3730,3730,3730,0
20250107,113000,9547165,3730,3730,3730,3730,0
20250107,112900,9547165,3730,3730,3730,3730,0
20250107,112800,9547165,3730,3730,3730,3730,0
20250107,112700,9547165,3730,3730,3730,3730,3
20250107,112600,9535975,3735,3735,3735,3735,2
20250107,112500,9528505,3730,3730,3730,3730,0
20250107,112400,9528505,3730,3730,3730,3730,0
20250107,112300,9528505,3730,3730,3730,3730,0
20250107,112200,9528505,3730,3730,3730,3730,0
20250107,112100,9528505,3730,3730,3730,3730,3
20250107,112000,9517315,3725,3725,3725,3725,0
20250107,111900,9517315,3725,3725,3725,3725,0
20250107,111800,9517315,3725,3725,3725,3725,0
20250107,111700,9517315,3725,3725,3725,3725,0
20250107,111600,9517315,3725,3725,3725,3725,0
20250107,111500,9517315,3725,3725,3725,3725,3
20250107,111400,9506140,3730,3730,3730,3730,0
20250107,111300,9506140,3730,3730,3730,3730,0
20250107,111200,9506140,3730,3730,3730,3730,0
20250107,111100,9506140,3730,3730,3730,3730,0
20250107,111000,9506140,3730,3730,3730,3730,0
20250107,110900,9506140,3730,3730,3730,3730,0
20250107,110800,9506140,3730,3730,3730,3730,4
20250107,110700,9491220,3725,3725,3725,3725,0
20250107,110600,9491220,3725,3725,3725,3725,0
20250107,110500,9491220,3725,3725,3725,3725,0
20250107,110400,9491220,3725,3725,3725,3725,0
20250107,110300,9491220,3725,3725,3725,3725,7
20250107,110200,9465145,3730,3730,3730,3730,0
20250107,110100,9465145,3730,3730,3730,3730,0
20250107,110000,9465145,3730,3730,3730,3730,38
20250107,105900,9323405,3735,3735,3735,3735,0
20250107,105800,9323405,3735,3735,3735,3735,0
20250107,105700,9323405,3735,3735,3735,3735,0
20250107,105600,9323405,3735,3735,3735,3735,2
20250107,105500,9315935,3730,3730,3730,3730,0
20250107,105400,9315935,3730,3730,3730,3730,0
20250107,105300,9315935,3730,3730,3730,3730,38
20250107,105200,9174195,3730,3735,3735,3730,7
20250107,105100,9148065,3730,3730,3730,3730,0
20250107,105000,9148065,3730,3730,3730,3730,8
20250107,104900,9118225,3730,3730,3730,3730,0
20250107,104800,9118225,3730,3730,3730,3730,2
20250107,104700,9110765,3735,3735,3735,3735,0
20250107,104600,9110765,3735,3735,3735,3735,0
20250107,104500,9110765,3735,3735,3735,3735,0
20250107,104400,9110765,3735,3735,3735,3735,0
20250107,104300,9110765,3735,3735,3735,3735,0
20250107,104200,9110765,3735,3735,3735,3735,0
20250107,104100,9110765,3735,3735,3735,3735,2
20250107,104000,9103295,3730,3735,3735,3730,11
20250107,103900,9062215,3735,3735,3735,3735,0
20250107,103800,9062215,3735,3735,3735,3735,0
20250107,103700,9062215,3735,3735,3735,3735,0
20250107,103600,9062215,3735,3735,3735,3735,0
20250107,103500,9062215,3735,3735,3735,3735,0
20250107,103400,9062215,3735,3735,3735,3735,0
20250107,103300,9062215,3735,3735,3735,3735,2
20250107,103200,9054745,3730,3730,3730,3730,0
20250107,103100,9054745,3730,3730,3730,3730,0
20250107,103000,9054745,3730,3730,3730,3730,1
20250107,102900,9051015,3730,3730,3730,3730,0
20250107,102800,9051015,3730,3730,3730,3730,0
20250107,102700,9051015,3730,3735,3735,3730,59
20250107,102600,8830675,3735,3735,3735,3735,2
20250107,102500,8823205,3735,3735,3735,3735,0
20250107,102400,8823205,3735,3735,3735,3735,0
20250107,102300,8823205,3735,3735,3735,3735,0
20250107,102200,8823205,3735,3735,3735,3735,0
20250107,102100,8823205,3735,3735,3735,3735,0
20250107,102000,8823205,3735,3735,3735,3735,0
20250107,101900,8823205,3735,3735,3735,3735,0
20250107,101800,8823205,3735,3735,3735,3735,0
20250107,101700,8823205,3735,3735,3735,3735,0
20250107,101600,8823205,3735,3735,3735,3735,0
20250107,101500,8823205,3735,3735,3735,3735,0
20250107,101400,8823205,3735,3735,3735,3735,0
20250107,101300,8823205,3735,3735,3735,3735,0
20250107,101200,8823205,3735,3735,3735,3735,0
20250107,101100,8823205,3735,3735,3735,3735,0
20250107,101000,8823205,3735,3735,3735,3735,0
20250107,100900,8823205,3735,3735,3735,3735,0
20250107,100800,8823205,3735,3735,3735,3735,0
20250107,100700,8823205,3735,3735,3735,3735,0
20250107,100600,8823205,3735,3735,3735,3735,0
20250107,100500,8823205,3735,3735,3735,3735,0
20250107,100400,8823205,3735,3735,3735,3735,0
20250107,100300,8823205,3735,3735,3735,3735,0
20250107,100200,8823205,3735,3735,3735,3735,8
20250107,100100,8793325,3720,3720,3720,3720,0
20250107,100000,8793325,3720,3720,3720,3720,0
20250107,095900,8793325,3720,3720,3720,3720,0
20250107,095800,8793325,3720,3720,3720,3720,0
20250107,095700,8793325,3720,3720,3720,3720,0
20250107,095600,8793325,3720,3720,3720,3720,0
20250107,095500,8793325,3720,3720,3720,3720,0
20250107,095400,8793325,3720,3720,3720,3720,0
20250107,095300,8793325,3720,3730,3730,3720,12
20250107,095200,8748650,3720,3720,3720,3720,0
20250107,095100,8748650,3720,3720,3720,3720,0
20250107,095000,8748650,3720,3720,3720,3720,0
20250107,094900,8748650,3720,3720,3720,3720,0
20250107,094800,8748650,3720,3720,3720,3720,0
20250107,094700,8748650,3720,3720,3720,3720,0
20250107,094600,8748650,3720,3720,3720,3720,0
20250107,094500,8748650,3720,3720,3720,3720,0
20250107,094400,8748650,3720,3720,3720,3720,0
20250107,094300,8748650,3720,3720,3720,3720,74
20250107,094200,8473370,3720,3720,3720,3720,3
20250107,094100,8462210,3710,3710,3710,3710,5
20250107,094000,8443660,3710,3710,3710,3710,0
20250107,093900,8443660,3710,3710,3710,3710,40
20250107,093800,8295260,3710,3710,3710,3710,0
20250107,093700,8295260,3710,3720,3720,3710,30
20250107,093600,8183810,3740,3740,3740,3740,0
20250107,093500,8183810,3740,3740,3740,3740,0
20250107,093400,8183810,3740,3740,3740,3740,0
20250107,093300,8183810,3740,3740,3740,3740,0
20250107,093200,8183810,3740,3740,3740,3740,0
20250107,093100,8183810,3740,3740,3740,3740,0
20250107,093000,8183810,3740,3740,3740,3740,0
20250107,092900,8183810,3740,3720,3740,3715,3
20250107,092800,8172635,3710,3710,3710,3710,1
20250107,092700,8168925,3710,3715,3715,3710,194
20250107,092600,7449175,3720,3720,3720,3720,0
20250107,092500,7449175,3720,3720,3720,3720,0
20250107,092400,7449175,3720,3720,3720,3720,0
20250107,092300,7449175,3720,3720,3720,3720,2
20250107,092200,7441735,3710,3715,3715,3710,4
20250107,092100,7426885,3710,3710,3710,3710,0
20250107,092000,7426885,3710,3710,3710,3710,0
20250107,091900,7426885,3710,3710,3710,3710,0
20250107,091800,7426885,3710,3715,3715,3710,300
20250107,091700,6313660,3715,3715,3715,3715,0
20250107,091600,6313660,3715,3715,3715,3715,0
20250107,091500,6313660,3715,3715,3715,3715,0
20250107,091400,6313660,3715,3715,3715,3715,0
20250107,091300,6313660,3715,3715,3715,3715,0
20250107,091200,6313660,3715,3715,3715,3715,0
20250107,091100,6313660,3715,3715,3715,3715,0
20250107,091000,6313660,3715,3715,3715,3715,0
20250107,090900,6313660,3715,3715,3715,3715,0
20250107,090800,6313660,3715,3715,3715,3715,500
20250107,090700,4456160,3720,3720,3720,3720,100
20250107,090600,4084160,3715,3715,3715,3715,0
20250107,090500,4084160,3715,3715,3715,3715,0
20250107,090400,4084160,3715,3715,3715,3715,0
20250107,090300,4084160,3715,3715,3715,3715,0
20250107,090200,4084160,3715,3715,3715,3715,0
20250107,090100,4084160,3715,3715,3715,3715,0
20250107,090000,4084160,3715,3715,3790,3715,1098