KissMeData/331920/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,211800,123078010,3465,3465,3465,3465,1176
20250107,211700,123078010,3465,3465,3465,3465,0
20250107,211600,123078010,3465,3465,3465,3465,0
20250107,211500,123078010,3465,3465,3465,3465,0
20250107,211400,123078010,3465,3465,3465,3465,0
20250107,211300,123078010,3465,3465,3465,3465,0
20250107,211200,123078010,3465,3465,3465,3465,0
20250107,211100,123078010,3465,3465,3465,3465,0
20250107,211000,123078010,3465,3465,3465,3465,0
20250107,210900,123078010,3465,3465,3465,3465,0
20250107,210800,123078010,3465,3465,3465,3465,0
20250107,210700,123078010,3465,3465,3465,3465,0
20250107,210600,123078010,3465,3465,3465,3465,0
20250107,210500,123078010,3465,3465,3465,3465,0
20250107,210400,123078010,3465,3465,3465,3465,0
20250107,210300,123078010,3465,3465,3465,3465,0
20250107,210200,123078010,3465,3465,3465,3465,0
20250107,210100,123078010,3465,3465,3465,3465,0
20250107,210000,123078010,3465,3465,3465,3465,0
20250107,205900,123078010,3465,3465,3465,3465,0
20250107,205800,123078010,3465,3465,3465,3465,0
20250107,205700,123078010,3465,3465,3465,3465,0
20250107,205600,123078010,3465,3465,3465,3465,0
20250107,205500,123078010,3465,3465,3465,3465,0
20250107,205400,123078010,3465,3465,3465,3465,0
20250107,205300,123078010,3465,3465,3465,3465,0
20250107,205200,123078010,3465,3465,3465,3465,0
20250107,205100,123078010,3465,3465,3465,3465,0
20250107,205000,123078010,3465,3465,3465,3465,0
20250107,204900,123078010,3465,3465,3465,3465,0
20250107,204800,123078010,3465,3465,3465,3465,1176
20250107,204700,123078010,3465,3465,3465,3465,0
20250107,204600,123078010,3465,3465,3465,3465,0
20250107,204500,123078010,3465,3465,3465,3465,0
20250107,204400,123078010,3465,3465,3465,3465,0
20250107,204300,123078010,3465,3465,3465,3465,0
20250107,204200,123078010,3465,3465,3465,3465,0
20250107,204100,123078010,3465,3465,3465,3465,0
20250107,204000,123078010,3465,3465,3465,3465,0
20250107,203900,123078010,3465,3465,3465,3465,0
20250107,203800,123078010,3465,3465,3465,3465,0
20250107,203700,123078010,3465,3465,3465,3465,0
20250107,203600,123078010,3465,3465,3465,3465,0
20250107,203500,123078010,3465,3465,3465,3465,0
20250107,203400,123078010,3465,3465,3465,3465,0
20250107,203300,123078010,3465,3465,3465,3465,0
20250107,203200,123078010,3465,3465,3465,3465,0
20250107,203100,123078010,3465,3465,3465,3465,0
20250107,203000,123078010,3465,3465,3465,3465,0
20250107,202900,123078010,3465,3465,3465,3465,0
20250107,202800,123078010,3465,3465,3465,3465,0
20250107,202700,123078010,3465,3465,3465,3465,0
20250107,202600,123078010,3465,3465,3465,3465,0
20250107,202500,123078010,3465,3465,3465,3465,0
20250107,202400,123078010,3465,3465,3465,3465,0
20250107,202300,123078010,3465,3465,3465,3465,0
20250107,202200,123078010,3465,3465,3465,3465,0
20250107,202100,123078010,3465,3465,3465,3465,0
20250107,202000,123078010,3465,3465,3465,3465,0
20250107,201900,123078010,3465,3465,3465,3465,0
20250107,201800,123078010,3465,3465,3465,3465,1176
20250107,201700,123078010,3465,3465,3465,3465,0
20250107,201600,123078010,3465,3465,3465,3465,0
20250107,201500,123078010,3465,3465,3465,3465,0
20250107,201400,123078010,3465,3465,3465,3465,0
20250107,201300,123078010,3465,3465,3465,3465,0
20250107,201200,123078010,3465,3465,3465,3465,0
20250107,201100,123078010,3465,3465,3465,3465,0
20250107,201000,123078010,3465,3465,3465,3465,0
20250107,200900,123078010,3465,3465,3465,3465,0
20250107,200800,123078010,3465,3465,3465,3465,0
20250107,200700,123078010,3465,3465,3465,3465,0
20250107,200600,123078010,3465,3465,3465,3465,0
20250107,200500,123078010,3465,3465,3465,3465,0
20250107,200400,123078010,3465,3465,3465,3465,0
20250107,200300,123078010,3465,3465,3465,3465,0
20250107,200200,123078010,3465,3465,3465,3465,0
20250107,200100,123078010,3465,3465,3465,3465,0
20250107,200000,123078010,3465,3465,3465,3465,0
20250107,195900,123078010,3465,3465,3465,3465,0
20250107,195800,123078010,3465,3465,3465,3465,0
20250107,195700,123078010,3465,3465,3465,3465,0
20250107,195600,123078010,3465,3465,3465,3465,0
20250107,195500,123078010,3465,3465,3465,3465,0
20250107,195400,123078010,3465,3465,3465,3465,0
20250107,195300,123078010,3465,3465,3465,3465,0
20250107,195200,123078010,3465,3465,3465,3465,0
20250107,195100,123078010,3465,3465,3465,3465,0
20250107,195000,123078010,3465,3465,3465,3465,0
20250107,194900,123078010,3465,3465,3465,3465,0
20250107,194800,123078010,3465,3465,3465,3465,1176
20250107,194700,123078010,3465,3465,3465,3465,0
20250107,194600,123078010,3465,3465,3465,3465,0
20250107,194500,123078010,3465,3465,3465,3465,0
20250107,194400,123078010,3465,3465,3465,3465,0
20250107,194300,123078010,3465,3465,3465,3465,0
20250107,194200,123078010,3465,3465,3465,3465,0
20250107,194100,123078010,3465,3465,3465,3465,0
20250107,194000,123078010,3465,3465,3465,3465,0
20250107,193900,123078010,3465,3465,3465,3465,0
20250107,193800,123078010,3465,3465,3465,3465,0
20250107,193700,123078010,3465,3465,3465,3465,0
20250107,193600,123078010,3465,3465,3465,3465,0
20250107,193500,123078010,3465,3465,3465,3465,0
20250107,193400,123078010,3465,3465,3465,3465,0
20250107,193300,123078010,3465,3465,3465,3465,0
20250107,193200,123078010,3465,3465,3465,3465,0
20250107,193100,123078010,3465,3465,3465,3465,0
20250107,193000,123078010,3465,3465,3465,3465,0
20250107,192900,123078010,3465,3465,3465,3465,0
20250107,192800,123078010,3465,3465,3465,3465,0
20250107,192700,123078010,3465,3465,3465,3465,0
20250107,192600,123078010,3465,3465,3465,3465,0
20250107,192500,123078010,3465,3465,3465,3465,0
20250107,192400,123078010,3465,3465,3465,3465,0
20250107,192300,123078010,3465,3465,3465,3465,0
20250107,192200,123078010,3465,3465,3465,3465,0
20250107,192100,123078010,3465,3465,3465,3465,0
20250107,192000,123078010,3465,3465,3465,3465,0
20250107,191900,123078010,3465,3465,3465,3465,0
20250107,191800,123078010,3465,3465,3465,3465,1176
20250107,191700,123078010,3465,3465,3465,3465,0
20250107,191600,123078010,3465,3465,3465,3465,0
20250107,191500,123078010,3465,3465,3465,3465,0
20250107,191400,123078010,3465,3465,3465,3465,0
20250107,191300,123078010,3465,3465,3465,3465,0
20250107,191200,123078010,3465,3465,3465,3465,0
20250107,191100,123078010,3465,3465,3465,3465,0
20250107,191000,123078010,3465,3465,3465,3465,0
20250107,190900,123078010,3465,3465,3465,3465,0
20250107,190800,123078010,3465,3465,3465,3465,0
20250107,190700,123078010,3465,3465,3465,3465,0
20250107,190600,123078010,3465,3465,3465,3465,0
20250107,190500,123078010,3465,3465,3465,3465,0
20250107,190400,123078010,3465,3465,3465,3465,0
20250107,190300,123078010,3465,3465,3465,3465,0
20250107,190200,123078010,3465,3465,3465,3465,0
20250107,190100,123078010,3465,3465,3465,3465,0
20250107,190000,123078010,3465,3465,3465,3465,0
20250107,185900,123078010,3465,3465,3465,3465,0
20250107,185800,123078010,3465,3465,3465,3465,0
20250107,185700,123078010,3465,3465,3465,3465,0
20250107,185600,123078010,3465,3465,3465,3465,0
20250107,185500,123078010,3465,3465,3465,3465,0
20250107,185400,123078010,3465,3465,3465,3465,0
20250107,185300,123078010,3465,3465,3465,3465,0
20250107,185200,123078010,3465,3465,3465,3465,0
20250107,185100,123078010,3465,3465,3465,3465,0
20250107,185000,123078010,3465,3465,3465,3465,0
20250107,184900,123078010,3465,3465,3465,3465,0
20250107,184800,123078010,3465,3465,3465,3465,1176
20250107,184700,123078010,3465,3465,3465,3465,0
20250107,184600,123078010,3465,3465,3465,3465,0
20250107,184500,123078010,3465,3465,3465,3465,0
20250107,184400,123078010,3465,3465,3465,3465,0
20250107,184300,123078010,3465,3465,3465,3465,0
20250107,184200,123078010,3465,3465,3465,3465,0
20250107,184100,123078010,3465,3465,3465,3465,0
20250107,184000,123078010,3465,3465,3465,3465,0
20250107,183900,123078010,3465,3465,3465,3465,0
20250107,183800,123078010,3465,3465,3465,3465,0
20250107,183700,123078010,3465,3465,3465,3465,0
20250107,183600,123078010,3465,3465,3465,3465,0
20250107,183500,123078010,3465,3465,3465,3465,0
20250107,183400,123078010,3465,3465,3465,3465,0
20250107,183300,123078010,3465,3465,3465,3465,0
20250107,183200,123078010,3465,3465,3465,3465,0
20250107,183100,123078010,3465,3465,3465,3465,0
20250107,183000,123078010,3465,3465,3465,3465,0
20250107,182900,123078010,3465,3465,3465,3465,0
20250107,182800,123078010,3465,3465,3465,3465,0
20250107,182700,123078010,3465,3465,3465,3465,0
20250107,182600,123078010,3465,3465,3465,3465,0
20250107,182500,123078010,3465,3465,3465,3465,0
20250107,182400,123078010,3465,3465,3465,3465,0
20250107,182300,123078010,3465,3465,3465,3465,0
20250107,182200,123078010,3465,3465,3465,3465,0
20250107,182100,123078010,3465,3465,3465,3465,0
20250107,182000,123078010,3465,3465,3465,3465,0
20250107,181900,123078010,3465,3465,3465,3465,0
20250107,181800,123078010,3465,3465,3465,3465,1176
20250107,181700,123078010,3465,3465,3465,3465,0
20250107,181600,123078010,3465,3465,3465,3465,0
20250107,181500,123078010,3465,3465,3465,3465,0
20250107,181400,123078010,3465,3465,3465,3465,0
20250107,181300,123078010,3465,3465,3465,3465,0
20250107,181200,123078010,3465,3465,3465,3465,0
20250107,181100,123078010,3465,3465,3465,3465,0
20250107,181000,123078010,3465,3465,3465,3465,0
20250107,180900,123078010,3465,3465,3465,3465,0
20250107,180800,123078010,3465,3465,3465,3465,0
20250107,180700,123078010,3465,3465,3465,3465,0
20250107,180600,123078010,3465,3465,3465,3465,0
20250107,180500,123078010,3465,3465,3465,3465,0
20250107,180400,123078010,3465,3465,3465,3465,0
20250107,180300,123078010,3465,3465,3465,3465,0
20250107,180200,123078010,3465,3465,3465,3465,0
20250107,180100,123078010,3465,3465,3465,3465,0
20250107,180000,123078010,3465,3465,3465,3465,0
20250107,175900,123078010,3465,3465,3465,3465,0
20250107,175800,123078010,3465,3465,3465,3465,0
20250107,175700,123078010,3465,3465,3465,3465,0
20250107,175600,123078010,3465,3465,3465,3465,0
20250107,175500,123078010,3465,3465,3465,3465,0
20250107,175400,123078010,3465,3465,3465,3465,0
20250107,175300,123078010,3465,3465,3465,3465,0
20250107,175200,123078010,3465,3465,3465,3465,0
20250107,175100,123078010,3465,3465,3465,3465,0
20250107,175000,123078010,3465,3465,3465,3465,0
20250107,174900,123078010,3465,3465,3465,3465,0
20250107,174800,123078010,3465,3465,3465,3465,1176
20250107,174700,123078010,3465,3465,3465,3465,0
20250107,174600,123078010,3465,3465,3465,3465,0
20250107,174500,123078010,3465,3465,3465,3465,0
20250107,174400,123078010,3465,3465,3465,3465,0
20250107,174300,123078010,3465,3465,3465,3465,0
20250107,174200,123078010,3465,3465,3465,3465,0
20250107,174100,123078010,3465,3465,3465,3465,0
20250107,174000,123078010,3465,3465,3465,3465,0
20250107,173900,123078010,3465,3465,3465,3465,0
20250107,173800,123078010,3465,3465,3465,3465,0
20250107,173700,123078010,3465,3465,3465,3465,0
20250107,173600,123078010,3465,3465,3465,3465,0
20250107,173500,123078010,3465,3465,3465,3465,0
20250107,173400,123078010,3465,3465,3465,3465,0
20250107,173300,123078010,3465,3465,3465,3465,0
20250107,173200,123078010,3465,3465,3465,3465,0
20250107,173100,123078010,3465,3465,3465,3465,0
20250107,173000,123078010,3465,3465,3465,3465,0
20250107,172900,123078010,3465,3465,3465,3465,0
20250107,172800,123078010,3465,3465,3465,3465,0
20250107,172700,123078010,3465,3465,3465,3465,0
20250107,172600,123078010,3465,3465,3465,3465,0
20250107,172500,123078010,3465,3465,3465,3465,0
20250107,172400,123078010,3465,3465,3465,3465,0
20250107,172300,123078010,3465,3465,3465,3465,0
20250107,172200,123078010,3465,3465,3465,3465,0
20250107,172100,123078010,3465,3465,3465,3465,0
20250107,172000,123078010,3465,3465,3465,3465,0
20250107,171900,123078010,3465,3465,3465,3465,0
20250107,171800,123078010,3465,3465,3465,3465,1176
20250107,171700,123078010,3465,3465,3465,3465,0
20250107,171600,123078010,3465,3465,3465,3465,0
20250107,171500,123078010,3465,3465,3465,3465,0
20250107,171400,123078010,3465,3465,3465,3465,0
20250107,171300,123078010,3465,3465,3465,3465,0
20250107,171200,123078010,3465,3465,3465,3465,0
20250107,171100,123078010,3465,3465,3465,3465,0
20250107,171000,123078010,3465,3465,3465,3465,0
20250107,170900,123078010,3465,3465,3465,3465,0
20250107,170800,123078010,3465,3465,3465,3465,0
20250107,170700,123078010,3465,3465,3465,3465,0
20250107,170600,123078010,3465,3465,3465,3465,0
20250107,170500,123078010,3465,3465,3465,3465,0
20250107,170400,123078010,3465,3465,3465,3465,0
20250107,170300,123078010,3465,3465,3465,3465,0
20250107,170200,123078010,3465,3465,3465,3465,0
20250107,170100,123078010,3465,3465,3465,3465,0
20250107,170000,123078010,3465,3465,3465,3465,0
20250107,165900,123078010,3465,3465,3465,3465,0
20250107,165800,123078010,3465,3465,3465,3465,0
20250107,165700,123078010,3465,3465,3465,3465,0
20250107,165600,123078010,3465,3465,3465,3465,0
20250107,165500,123078010,3465,3465,3465,3465,0
20250107,165400,123078010,3465,3465,3465,3465,0
20250107,165300,123078010,3465,3465,3465,3465,0
20250107,165200,123078010,3465,3465,3465,3465,0
20250107,165100,123078010,3465,3465,3465,3465,0
20250107,165000,123078010,3465,3465,3465,3465,0
20250107,164900,123078010,3465,3465,3465,3465,0
20250107,164800,123078010,3465,3465,3465,3465,1176
20250107,164700,123078010,3465,3465,3465,3465,0
20250107,164600,123078010,3465,3465,3465,3465,0
20250107,164500,123078010,3465,3465,3465,3465,0
20250107,164400,123078010,3465,3465,3465,3465,0
20250107,164300,123078010,3465,3465,3465,3465,0
20250107,164200,123078010,3465,3465,3465,3465,0
20250107,164100,123078010,3465,3465,3465,3465,0
20250107,164000,123078010,3465,3465,3465,3465,0
20250107,163900,123078010,3465,3465,3465,3465,0
20250107,163800,123078010,3465,3465,3465,3465,0
20250107,163700,123078010,3465,3465,3465,3465,0
20250107,163600,123078010,3465,3465,3465,3465,0
20250107,163500,123078010,3465,3465,3465,3465,0
20250107,163400,123078010,3465,3465,3465,3465,0
20250107,163300,123078010,3465,3465,3465,3465,0
20250107,163200,123078010,3465,3465,3465,3465,0
20250107,163100,123078010,3465,3465,3465,3465,0
20250107,163000,123078010,3465,3465,3465,3465,0
20250107,162900,123078010,3465,3465,3465,3465,0
20250107,162800,123078010,3465,3465,3465,3465,0
20250107,162700,123078010,3465,3465,3465,3465,0
20250107,162600,123078010,3465,3465,3465,3465,0
20250107,162500,123078010,3465,3465,3465,3465,0
20250107,162400,123078010,3465,3465,3465,3465,0
20250107,162300,123078010,3465,3465,3465,3465,0
20250107,162200,123078010,3465,3465,3465,3465,0
20250107,162100,123078010,3465,3465,3465,3465,0
20250107,162000,123078010,3465,3465,3465,3465,0
20250107,161900,123078010,3465,3465,3465,3465,0
20250107,161800,123078010,3465,3465,3465,3465,1176
20250107,161700,123078010,3465,3465,3465,3465,0
20250107,161600,123078010,3465,3465,3465,3465,0
20250107,161500,123078010,3465,3465,3465,3465,0
20250107,161400,123078010,3465,3465,3465,3465,0
20250107,161300,123078010,3465,3465,3465,3465,0
20250107,161200,123078010,3465,3465,3465,3465,0
20250107,161100,123078010,3465,3465,3465,3465,0
20250107,161000,123078010,3465,3465,3465,3465,0
20250107,160900,123078010,3465,3465,3465,3465,0
20250107,160800,123078010,3465,3465,3465,3465,0
20250107,160700,123078010,3465,3465,3465,3465,0
20250107,160600,123078010,3465,3465,3465,3465,0
20250107,160500,123078010,3465,3465,3465,3465,0
20250107,160400,123078010,3465,3465,3465,3465,0
20250107,160300,123078010,3465,3465,3465,3465,0
20250107,160200,123078010,3465,3465,3465,3465,0
20250107,160100,123078010,3465,3465,3465,3465,0
20250107,160000,123078010,3465,3465,3465,3465,0
20250107,155900,123078010,3465,3465,3465,3465,0
20250107,155800,123078010,3465,3465,3465,3465,0
20250107,155700,123078010,3465,3465,3465,3465,0
20250107,155600,123078010,3465,3465,3465,3465,0
20250107,155500,123078010,3465,3465,3465,3465,0
20250107,155400,123078010,3465,3465,3465,3465,0
20250107,155300,123078010,3465,3465,3465,3465,0
20250107,155200,123078010,3465,3465,3465,3465,0
20250107,155100,123078010,3465,3465,3465,3465,0
20250107,155000,123078010,3465,3465,3465,3465,0
20250107,154900,123078010,3465,3465,3465,3465,0
20250107,154800,123078010,3465,3465,3465,3465,1176
20250107,154700,123078010,3465,3465,3465,3465,0
20250107,154600,123078010,3465,3465,3465,3465,0
20250107,154500,123078010,3465,3465,3465,3465,0
20250107,154400,123078010,3465,3465,3465,3465,0
20250107,154300,123078010,3465,3465,3465,3465,0
20250107,154200,123078010,3465,3465,3465,3465,0
20250107,154100,123078010,3465,3465,3465,3465,0
20250107,154000,123078010,3465,3465,3465,3465,0
20250107,153900,123078010,3465,3465,3465,3465,0
20250107,153800,123078010,3465,3465,3465,3465,0
20250107,153700,123078010,3465,3465,3465,3465,0
20250107,153600,123078010,3465,3465,3465,3465,0
20250107,153500,123078010,3465,3465,3465,3465,0
20250107,153400,123078010,3465,3465,3465,3465,0
20250107,153300,123078010,3465,3465,3465,3465,0
20250107,153200,123078010,3465,3465,3465,3465,0
20250107,153100,123078010,3465,3465,3465,3465,0
20250107,153000,123078010,3465,3465,3465,3465,1176
20250107,152900,119003170,3465,3465,3465,3465,0
20250107,152800,119003170,3465,3465,3465,3465,0
20250107,152700,119003170,3465,3465,3465,3465,0
20250107,152600,119003170,3465,3465,3465,3465,0
20250107,152500,119003170,3465,3465,3465,3465,0
20250107,152400,119003170,3465,3465,3465,3465,0
20250107,152300,119003170,3465,3465,3465,3465,0
20250107,152200,119003170,3465,3465,3465,3465,0
20250107,152100,119003170,3465,3465,3465,3465,0
20250107,152000,119003170,3465,3465,3465,3465,0
20250107,151900,119003170,3465,3465,3465,3465,15
20250107,151800,118951195,3470,3470,3470,3470,3
20250107,151700,118940785,3460,3460,3460,3460,300
20250107,151600,117902785,3470,3480,3480,3470,433
20250107,151500,116399445,3475,3475,3475,3475,15
20250107,151400,116347320,3475,3475,3475,3475,330
20250107,151300,115200570,3480,3480,3480,3480,0
20250107,151200,115200570,3480,3480,3500,3480,342
20250107,151100,114008315,3510,3475,3510,3475,228
20250107,151000,113209180,3500,3485,3500,3485,58
20250107,150900,113006555,3470,3495,3495,3470,7
20250107,150800,112982165,3480,3480,3480,3480,0
20250107,150700,112982165,3480,3480,3480,3480,0
20250107,150600,112982165,3480,3480,3480,3480,150
20250107,150500,112460165,3480,3480,3480,3480,50
20250107,150400,112286165,3480,3485,3485,3460,305
20250107,150300,111226240,3480,3475,3480,3475,97
20250107,150200,110888825,3480,3480,3480,3480,0
20250107,150100,110888825,3480,3480,3480,3480,0
20250107,150000,110888825,3480,3480,3480,3480,0
20250107,145900,110888825,3480,3480,3480,3480,64
20250107,145800,110666105,3480,3475,3480,3475,207
20250107,145700,109945755,3480,3480,3480,3480,0
20250107,145600,109945755,3480,3480,3480,3480,0
20250107,145500,109945755,3480,3480,3480,3480,0
20250107,145400,109945755,3480,3480,3480,3480,10
20250107,145300,109910955,3470,3470,3470,3470,0
20250107,145200,109910955,3470,3470,3470,3470,0
20250107,145100,109910955,3470,3470,3470,3470,13
20250107,145000,109865845,3445,3445,3445,3445,0
20250107,144900,109865845,3445,3445,3445,3445,0
20250107,144800,109865845,3445,3445,3445,3445,0
20250107,144700,109865845,3445,3445,3445,3445,20
20250107,144600,109796945,3465,3460,3465,3460,223
20250107,144500,109024340,3455,3455,3455,3455,25
20250107,144400,108937965,3435,3435,3435,3435,0
20250107,144300,108937965,3435,3435,3435,3435,11
20250107,144200,108900180,3435,3435,3435,3435,89
20250107,144100,108594465,3465,3465,3465,3465,10
20250107,144000,108559815,3465,3465,3465,3465,0
20250107,143900,108559815,3465,3465,3465,3465,16
20250107,143800,108504375,3465,3460,3465,3460,22
20250107,143700,108428240,3420,3420,3420,3420,25
20250107,143600,108342740,3425,3425,3425,3420,249
20250107,143500,107490760,3430,3435,3435,3430,255
20250107,143400,106614880,3465,3465,3465,3465,60
20250107,143300,106406980,3465,3465,3465,3465,0
20250107,143200,106406980,3465,3465,3465,3465,237
20250107,143100,105585775,3450,3450,3450,3450,0
20250107,143000,105585775,3450,3450,3450,3450,58
20250107,142900,105385675,3445,3445,3445,3445,19
20250107,142800,105320220,3440,3440,3440,3440,44
20250107,142700,105168860,3445,3445,3445,3445,0
20250107,142600,105168860,3445,3445,3445,3445,0
20250107,142500,105168860,3445,3445,3445,3445,0
20250107,142400,105168860,3445,3445,3445,3445,0
20250107,142300,105168860,3445,3445,3445,3445,119
20250107,142200,104758905,3430,3430,3430,3430,0
20250107,142100,104758905,3430,3430,3430,3430,80
20250107,142000,104484505,3430,3430,3430,3430,0
20250107,141900,104484505,3430,3430,3430,3430,0
20250107,141800,104484505,3430,3430,3430,3430,0
20250107,141700,104484505,3430,3450,3450,3425,715
20250107,141600,102032410,3425,3425,3425,3425,44
20250107,141500,101881710,3440,3440,3440,3440,0
20250107,141400,101881710,3440,3440,3440,3440,0
20250107,141300,101881710,3440,3440,3440,3440,0
20250107,141200,101881710,3440,3440,3440,3440,0
20250107,141100,101881710,3440,3440,3440,3440,171
20250107,141000,101293470,3435,3435,3435,3435,0
20250107,140900,101293470,3435,3435,3435,3435,45
20250107,140800,101138895,3430,3430,3430,3430,0
20250107,140700,101138895,3430,3430,3430,3430,0
20250107,140600,101138895,3430,3430,3430,3430,0
20250107,140500,101138895,3430,3430,3430,3430,0
20250107,140400,101138895,3430,3430,3430,3430,0
20250107,140300,101138895,3430,3430,3430,3430,0
20250107,140200,101138895,3430,3430,3430,3430,212
20250107,140100,100411735,3430,3430,3430,3430,0
20250107,140000,100411735,3430,3430,3430,3430,0
20250107,135900,100411735,3430,3430,3430,3430,0
20250107,135800,100411735,3430,3430,3430,3430,4
20250107,135700,100398015,3440,3440,3440,3440,0
20250107,135600,100398015,3440,3440,3440,3440,0
20250107,135500,100398015,3440,3440,3440,3440,0
20250107,135400,100398015,3440,3440,3440,3440,0
20250107,135300,100398015,3440,3440,3440,3440,0
20250107,135200,100398015,3440,3440,3440,3440,0
20250107,135100,100398015,3440,3440,3440,3440,0
20250107,135000,100398015,3440,3440,3440,3440,0
20250107,134900,100398015,3440,3440,3440,3440,0
20250107,134800,100398015,3440,3440,3440,3440,0
20250107,134700,100398015,3440,3440,3440,3440,0
20250107,134600,100398015,3440,3440,3440,3440,0
20250107,134500,100398015,3440,3440,3440,3440,0
20250107,134400,100398015,3440,3440,3440,3440,0
20250107,134300,100398015,3440,3440,3440,3440,0
20250107,134200,100398015,3440,3440,3440,3440,0
20250107,134100,100398015,3440,3440,3440,3440,0
20250107,134000,100398015,3440,3450,3450,3440,130
20250107,133900,99949815,3390,3445,3445,3390,2994
20250107,133800,89756175,3420,3420,3420,3420,145
20250107,133700,89260275,3440,3440,3440,3440,1
20250107,133600,89256835,3440,3440,3440,3440,0
20250107,133500,89256835,3440,3440,3440,3440,101
20250107,133400,88909395,3420,3420,3420,3420,0
20250107,133300,88909395,3420,3420,3420,3420,0
20250107,133200,88909395,3420,3420,3420,3420,0
20250107,133100,88909395,3420,3420,3420,3420,0
20250107,133000,88909395,3420,3420,3420,3420,3
20250107,132900,88899135,3440,3440,3440,3440,162
20250107,132800,88341855,3435,3435,3435,3435,39
20250107,132700,88207890,3420,3420,3420,3420,0
20250107,132600,88207890,3420,3425,3425,3420,26
20250107,132500,88118965,3435,3435,3435,3435,0
20250107,132400,88118965,3435,3435,3435,3435,0
20250107,132300,88118965,3435,3435,3435,3435,0
20250107,132200,88118965,3435,3435,3435,3435,0
20250107,132100,88118965,3435,3430,3435,3430,532
20250107,132000,86294045,3425,3425,3425,3425,0
20250107,131900,86294045,3425,3425,3425,3425,0
20250107,131800,86294045,3425,3425,3425,3425,0
20250107,131700,86294045,3425,3425,3425,3425,5
20250107,131600,86276920,3425,3425,3425,3425,0
20250107,131500,86276920,3425,3425,3425,3425,0
20250107,131400,86276920,3425,3425,3425,3425,0
20250107,131300,86276920,3425,3425,3425,3425,0
20250107,131200,86276920,3425,3425,3425,3425,0
20250107,131100,86276920,3425,3425,3425,3425,0
20250107,131000,86276920,3425,3425,3425,3425,0
20250107,130900,86276920,3425,3425,3425,3425,94
20250107,130800,85954970,3420,3420,3420,3420,156
20250107,130700,85421450,3425,3425,3425,3425,0
20250107,130600,85421450,3425,3425,3425,3425,0
20250107,130500,85421450,3425,3425,3425,3425,0
20250107,130400,85421450,3425,3425,3425,3425,0
20250107,130300,85421450,3425,3425,3425,3425,0
20250107,130200,85421450,3425,3425,3425,3425,1
20250107,130100,85418025,3425,3425,3425,3425,0
20250107,130000,85418025,3425,3425,3425,3425,0
20250107,125900,85418025,3425,3425,3425,3425,0
20250107,125800,85418025,3425,3420,3425,3420,323
20250107,125700,84313215,3415,3420,3425,3415,66
20250107,125600,84087435,3415,3415,3415,3415,0
20250107,125500,84087435,3415,3415,3415,3415,0
20250107,125400,84087435,3415,3415,3415,3415,0
20250107,125300,84087435,3415,3415,3415,3415,0
20250107,125200,84087435,3415,3415,3415,3415,0
20250107,125100,84087435,3415,3415,3415,3415,2
20250107,125000,84080605,3425,3425,3425,3425,0
20250107,124900,84080605,3425,3425,3425,3425,0
20250107,124800,84080605,3425,3425,3425,3425,0
20250107,124700,84080605,3425,3425,3425,3425,0
20250107,124600,84080605,3425,3425,3425,3425,0
20250107,124500,84080605,3425,3425,3425,3425,0
20250107,124400,84080605,3425,3425,3425,3425,0
20250107,124300,84080605,3425,3425,3425,3425,0
20250107,124200,84080605,3425,3425,3425,3425,0
20250107,124100,84080605,3425,3425,3425,3425,0
20250107,124000,84080605,3425,3425,3425,3425,0
20250107,123900,84080605,3425,3425,3425,3425,2
20250107,123800,84073755,3425,3425,3425,3425,0
20250107,123700,84073755,3425,3425,3425,3425,0
20250107,123600,84073755,3425,3425,3425,3425,0
20250107,123500,84073755,3425,3400,3425,3400,522
20250107,123400,82295905,3425,3425,3425,3425,0
20250107,123300,82295905,3425,3425,3425,3425,1
20250107,123200,82292480,3400,3405,3405,3400,689
20250107,123100,79946490,3405,3405,3405,3405,0
20250107,123000,79946490,3405,3405,3405,3405,4
20250107,122900,79932870,3405,3410,3425,3405,378
20250107,122800,78645020,3405,3405,3405,3405,0
20250107,122700,78645020,3405,3405,3405,3405,69
20250107,122600,78410075,3405,3405,3405,3405,0
20250107,122500,78410075,3405,3405,3405,3405,0
20250107,122400,78410075,3405,3405,3405,3405,0
20250107,122300,78410075,3405,3405,3405,3405,0
20250107,122200,78410075,3405,3405,3405,3405,70
20250107,122100,78171725,3405,3405,3405,3405,260
20250107,122000,77286425,3405,3405,3405,3405,0
20250107,121900,77286425,3405,3405,3405,3405,0
20250107,121800,77286425,3405,3405,3405,3405,0
20250107,121700,77286425,3405,3405,3405,3405,19
20250107,121600,77221730,3405,3410,3410,3405,22
20250107,121500,77146715,3405,3405,3405,3405,0
20250107,121400,77146715,3405,3405,3405,3405,0
20250107,121300,77146715,3405,3405,3405,3405,0
20250107,121200,77146715,3405,3405,3405,3405,0
20250107,121100,77146715,3405,3405,3405,3405,0
20250107,121000,77146715,3405,3405,3405,3405,0
20250107,120900,77146715,3405,3405,3405,3405,210
20250107,120800,76431665,3410,3410,3410,3410,0
20250107,120700,76431665,3410,3410,3410,3410,199
20250107,120600,75753075,3405,3405,3405,3405,0
20250107,120500,75753075,3405,3405,3405,3405,0
20250107,120400,75753075,3405,3405,3405,3405,0
20250107,120300,75753075,3405,3405,3405,3405,0
20250107,120200,75753075,3405,3405,3405,3405,0
20250107,120100,75753075,3405,3405,3405,3405,0
20250107,120000,75753075,3405,3405,3405,3405,0
20250107,115900,75753075,3405,3405,3405,3405,20
20250107,115800,75684975,3405,3405,3405,3405,52
20250107,115700,75507915,3405,3405,3405,3405,0
20250107,115600,75507915,3405,3405,3405,3405,0
20250107,115500,75507915,3405,3425,3425,3405,68
20250107,115400,75275775,3425,3425,3425,3425,0
20250107,115300,75275775,3425,3425,3425,3425,0
20250107,115200,75275775,3425,3425,3425,3425,0
20250107,115100,75275775,3425,3410,3425,3410,48
20250107,115000,75111720,3410,3410,3410,3410,207
20250107,114900,74405850,3425,3425,3425,3425,0
20250107,114800,74405850,3425,3425,3425,3425,0
20250107,114700,74405850,3425,3425,3425,3425,1
20250107,114600,74402425,3410,3410,3410,3410,0
20250107,114500,74402425,3410,3410,3410,3410,0
20250107,114400,74402425,3410,3410,3410,3410,60
20250107,114300,74197825,3410,3410,3410,3410,70
20250107,114200,73959125,3410,3410,3410,3410,40
20250107,114100,73822725,3420,3420,3420,3420,0
20250107,114000,73822725,3420,3420,3420,3420,10
20250107,113900,73788525,3410,3410,3410,3410,0
20250107,113800,73788525,3410,3410,3410,3410,0
20250107,113700,73788525,3410,3415,3415,3410,74
20250107,113600,73535985,3405,3405,3405,3405,0
20250107,113500,73535985,3405,3405,3405,3405,0
20250107,113400,73535985,3405,3405,3405,3405,0
20250107,113300,73535985,3405,3405,3405,3405,0
20250107,113200,73535985,3405,3405,3405,3405,0
20250107,113100,73535985,3405,3405,3405,3405,0
20250107,113000,73535985,3405,3405,3405,3405,0
20250107,112900,73535985,3405,3415,3415,3405,241
20250107,112800,72715205,3415,3415,3415,3415,33
20250107,112700,72602510,3430,3430,3430,3430,0
20250107,112600,72602510,3430,3430,3430,3430,0
20250107,112500,72602510,3430,3430,3430,3430,0
20250107,112400,72602510,3430,3430,3430,3430,0
20250107,112300,72602510,3430,3430,3430,3430,0
20250107,112200,72602510,3430,3430,3430,3430,0
20250107,112100,72602510,3430,3430,3430,3430,0
20250107,112000,72602510,3430,3430,3430,3430,0
20250107,111900,72602510,3430,3430,3430,3430,1
20250107,111800,72599080,3400,3400,3400,3400,0
20250107,111700,72599080,3400,3400,3400,3400,0
20250107,111600,72599080,3400,3400,3400,3400,0
20250107,111500,72599080,3400,3400,3400,3400,0
20250107,111400,72599080,3400,3400,3400,3400,0
20250107,111300,72599080,3400,3400,3400,3400,0
20250107,111200,72599080,3400,3400,3400,3400,0
20250107,111100,72599080,3400,3415,3415,3400,569
20250107,111000,70663855,3440,3435,3440,3435,2
20250107,110900,70656980,3415,3415,3415,3415,0
20250107,110800,70656980,3415,3415,3415,3415,0
20250107,110700,70656980,3415,3415,3415,3415,3
20250107,110600,70646735,3415,3415,3415,3415,0
20250107,110500,70646735,3415,3415,3415,3415,1
20250107,110400,70643320,3415,3415,3415,3415,0
20250107,110300,70643320,3415,3415,3415,3415,0
20250107,110200,70643320,3415,3415,3415,3415,0
20250107,110100,70643320,3415,3415,3415,3415,0
20250107,110000,70643320,3415,3415,3415,3415,1
20250107,105900,70639905,3430,3440,3440,3430,87
20250107,105800,70341060,3400,3400,3400,3400,0
20250107,105700,70341060,3400,3400,3400,3400,0
20250107,105600,70341060,3400,3400,3400,3400,0
20250107,105500,70341060,3400,3400,3400,3400,709
20250107,105400,67930460,3400,3400,3400,3400,0
20250107,105300,67930460,3400,3395,3400,3395,632
20250107,105200,65781765,3395,3405,3405,3395,3805
20250107,105100,52844775,3405,3405,3405,3405,238
20250107,105000,52034385,3405,3410,3410,3405,1515
20250107,104900,46869725,3410,3420,3420,3410,552
20250107,104800,44985260,3440,3440,3440,3440,0
20250107,104700,44985260,3440,3440,3440,3440,0
20250107,104600,44985260,3440,3440,3440,3440,0
20250107,104500,44985260,3440,3440,3440,3440,0
20250107,104400,44985260,3440,3440,3440,3440,0
20250107,104300,44985260,3440,3440,3440,3440,200
20250107,104200,44297260,3440,3440,3440,3440,0
20250107,104100,44297260,3440,3440,3440,3440,1
20250107,104000,44293820,3410,3410,3410,3410,0
20250107,103900,44293820,3410,3430,3430,3410,1140
20250107,103800,40402920,3445,3445,3445,3445,0
20250107,103700,40402920,3445,3445,3445,3445,0
20250107,103600,40402920,3445,3445,3445,3445,0
20250107,103500,40402920,3445,3445,3445,3445,0
20250107,103400,40402920,3445,3445,3445,3445,0
20250107,103300,40402920,3445,3445,3445,3445,0
20250107,103200,40402920,3445,3445,3445,3445,5
20250107,103100,40385695,3445,3445,3445,3445,0
20250107,103000,40385695,3445,3445,3445,3445,0
20250107,102900,40385695,3445,3445,3445,3445,0
20250107,102800,40385695,3445,3445,3445,3445,0
20250107,102700,40385695,3445,3445,3445,3445,0
20250107,102600,40385695,3445,3445,3445,3445,0
20250107,102500,40385695,3445,3445,3445,3445,500
20250107,102400,38663195,3445,3445,3445,3445,0
20250107,102300,38663195,3445,3445,3445,3445,0
20250107,102200,38663195,3445,3445,3445,3445,0
20250107,102100,38663195,3445,3445,3445,3445,0
20250107,102000,38663195,3445,3445,3445,3445,1449
20250107,101900,33671390,3450,3450,3450,3450,0
20250107,101800,33671390,3450,3450,3450,3450,1
20250107,101700,33667940,3415,3415,3415,3415,0
20250107,101600,33667940,3415,3420,3420,3415,600
20250107,101500,31617000,3440,3440,3440,3440,290
20250107,101400,30619400,3450,3450,3450,3450,50
20250107,101300,30446900,3450,3450,3450,3450,0
20250107,101200,30446900,3450,3450,3450,3450,0
20250107,101100,30446900,3450,3450,3450,3450,0
20250107,101000,30446900,3450,3450,3450,3450,0
20250107,100900,30446900,3450,3450,3450,3450,0
20250107,100800,30446900,3450,3450,3450,3450,0
20250107,100700,30446900,3450,3450,3450,3450,0
20250107,100600,30446900,3450,3430,3450,3420,201
20250107,100500,29758310,3460,3460,3460,3460,2
20250107,100400,29751390,3450,3450,3450,3450,70
20250107,100300,29509890,3460,3460,3460,3460,0
20250107,100200,29509890,3460,3460,3460,3460,0
20250107,100100,29509890,3460,3460,3460,3460,0
20250107,100000,29509890,3460,3460,3460,3460,0
20250107,095900,29509890,3460,3460,3460,3460,0
20250107,095800,29509890,3460,3460,3460,3460,2
20250107,095700,29502970,3425,3425,3425,3425,0
20250107,095600,29502970,3425,3425,3425,3425,0
20250107,095500,29502970,3425,3430,3430,3425,290
20250107,095400,28509495,3425,3430,3430,3425,362
20250107,095300,27268515,3430,3440,3440,3430,633
20250107,095200,25093085,3440,3440,3440,3440,440
20250107,095100,23579485,3460,3460,3460,3460,0
20250107,095000,23579485,3460,3460,3460,3460,0
20250107,094900,23579485,3460,3460,3460,3460,0
20250107,094800,23579485,3460,3460,3460,3460,0
20250107,094700,23579485,3460,3460,3460,3460,0
20250107,094600,23579485,3460,3460,3460,3460,0
20250107,094500,23579485,3460,3460,3460,3460,0
20250107,094400,23579485,3460,3460,3460,3460,201
20250107,094300,22884025,3460,3455,3460,3440,202
20250107,094200,22186560,3455,3455,3455,3455,1
20250107,094100,22183105,3440,3440,3440,3440,0
20250107,094000,22183105,3440,3445,3445,3440,284
20250107,093900,21204935,3445,3445,3445,3445,0
20250107,093800,21204935,3445,3445,3445,3445,50
20250107,093700,21032685,3445,3445,3445,3445,4
20250107,093600,21018905,3470,3470,3470,3470,0
20250107,093500,21018905,3470,3470,3470,3470,0
20250107,093400,21018905,3470,3470,3470,3470,0
20250107,093300,21018905,3470,3470,3470,3470,1
20250107,093200,21015435,3445,3450,3450,3445,306
20250107,093100,19960855,3450,3450,3450,3450,150
20250107,093000,19443355,3455,3455,3455,3455,0
20250107,092900,19443355,3455,3455,3455,3455,0
20250107,092800,19443355,3455,3455,3455,3455,2
20250107,092700,19436445,3455,3455,3455,3455,90
20250107,092600,19125495,3455,3460,3460,3455,381
20250107,092500,17807240,3470,3470,3470,3470,5
20250107,092400,17789890,3475,3475,3475,3475,0
20250107,092300,17789890,3475,3470,3475,3470,290
20250107,092200,16782240,3465,3465,3465,3465,0
20250107,092100,16782240,3465,3465,3465,3465,0
20250107,092000,16782240,3465,3465,3465,3465,9
20250107,091900,16751055,3465,3465,3470,3465,14
20250107,091800,16702495,3475,3475,3475,3475,1
20250107,091700,16699020,3435,3475,3475,3435,424
20250107,091600,15242180,3485,3470,3485,3425,312
20250107,091500,14171330,3510,3510,3510,3510,0
20250107,091400,14171330,3510,3510,3510,3510,0
20250107,091300,14171330,3510,3510,3510,3510,2
20250107,091200,14164310,3465,3465,3465,3465,25
20250107,091100,14077685,3465,3465,3465,3465,3
20250107,091000,14067290,3470,3485,3485,3470,50
20250107,090900,13893530,3490,3515,3515,3490,304
20250107,090800,12825035,3520,3515,3520,3515,50
20250107,090700,12649255,3475,3475,3475,3475,15
20250107,090600,12597130,3475,3475,3475,3475,237
20250107,090500,11773555,3475,3475,3475,3475,176
20250107,090400,11161955,3475,3470,3475,3470,164
20250107,090300,10592855,3470,3470,3470,3470,120
20250107,090200,10176455,3475,3475,3475,3475,0
20250107,090100,10176455,3475,3415,3475,3415,837
20250107,090000,7317380,3405,3520,3520,3400,2096