KissMeData/246720/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,205500,48675500,4605,4605,4605,4605,305
20250106,205400,48675500,4605,4605,4605,4605,0
20250106,205300,48675500,4605,4605,4605,4605,0
20250106,205200,48675500,4605,4605,4605,4605,0
20250106,205100,48675500,4605,4605,4605,4605,0
20250106,205000,48675500,4605,4605,4605,4605,0
20250106,204900,48675500,4605,4605,4605,4605,0
20250106,204800,48675500,4605,4605,4605,4605,0
20250106,204700,48675500,4605,4605,4605,4605,0
20250106,204600,48675500,4605,4605,4605,4605,0
20250106,204500,48675500,4605,4605,4605,4605,0
20250106,204400,48675500,4605,4605,4605,4605,0
20250106,204300,48675500,4605,4605,4605,4605,0
20250106,204200,48675500,4605,4605,4605,4605,0
20250106,204100,48675500,4605,4605,4605,4605,0
20250106,204000,48675500,4605,4605,4605,4605,0
20250106,203900,48675500,4605,4605,4605,4605,0
20250106,203800,48675500,4605,4605,4605,4605,0
20250106,203700,48675500,4605,4605,4605,4605,0
20250106,203600,48675500,4605,4605,4605,4605,0
20250106,203500,48675500,4605,4605,4605,4605,0
20250106,203400,48675500,4605,4605,4605,4605,0
20250106,203300,48675500,4605,4605,4605,4605,0
20250106,203200,48675500,4605,4605,4605,4605,0
20250106,203100,48675500,4605,4605,4605,4605,0
20250106,203000,48675500,4605,4605,4605,4605,0
20250106,202900,48675500,4605,4605,4605,4605,0
20250106,202800,48675500,4605,4605,4605,4605,0
20250106,202700,48675500,4605,4605,4605,4605,0
20250106,202600,48675500,4605,4605,4605,4605,0
20250106,202500,48675500,4605,4605,4605,4605,305
20250106,202400,48675500,4605,4605,4605,4605,0
20250106,202300,48675500,4605,4605,4605,4605,0
20250106,202200,48675500,4605,4605,4605,4605,0
20250106,202100,48675500,4605,4605,4605,4605,0
20250106,202000,48675500,4605,4605,4605,4605,0
20250106,201900,48675500,4605,4605,4605,4605,0
20250106,201800,48675500,4605,4605,4605,4605,0
20250106,201700,48675500,4605,4605,4605,4605,0
20250106,201600,48675500,4605,4605,4605,4605,0
20250106,201500,48675500,4605,4605,4605,4605,0
20250106,201400,48675500,4605,4605,4605,4605,0
20250106,201300,48675500,4605,4605,4605,4605,0
20250106,201200,48675500,4605,4605,4605,4605,0
20250106,201100,48675500,4605,4605,4605,4605,0
20250106,201000,48675500,4605,4605,4605,4605,0
20250106,200900,48675500,4605,4605,4605,4605,0
20250106,200800,48675500,4605,4605,4605,4605,0
20250106,200700,48675500,4605,4605,4605,4605,0
20250106,200600,48675500,4605,4605,4605,4605,0
20250106,200500,48675500,4605,4605,4605,4605,0
20250106,200400,48675500,4605,4605,4605,4605,0
20250106,200300,48675500,4605,4605,4605,4605,0
20250106,200200,48675500,4605,4605,4605,4605,0
20250106,200100,48675500,4605,4605,4605,4605,0
20250106,200000,48675500,4605,4605,4605,4605,0
20250106,195900,48675500,4605,4605,4605,4605,0
20250106,195800,48675500,4605,4605,4605,4605,0
20250106,195700,48675500,4605,4605,4605,4605,0
20250106,195600,48675500,4605,4605,4605,4605,0
20250106,195500,48675500,4605,4605,4605,4605,305
20250106,195400,48675500,4605,4605,4605,4605,0
20250106,195300,48675500,4605,4605,4605,4605,0
20250106,195200,48675500,4605,4605,4605,4605,0
20250106,195100,48675500,4605,4605,4605,4605,0
20250106,195000,48675500,4605,4605,4605,4605,0
20250106,194900,48675500,4605,4605,4605,4605,0
20250106,194800,48675500,4605,4605,4605,4605,0
20250106,194700,48675500,4605,4605,4605,4605,0
20250106,194600,48675500,4605,4605,4605,4605,0
20250106,194500,48675500,4605,4605,4605,4605,0
20250106,194400,48675500,4605,4605,4605,4605,0
20250106,194300,48675500,4605,4605,4605,4605,0
20250106,194200,48675500,4605,4605,4605,4605,0
20250106,194100,48675500,4605,4605,4605,4605,0
20250106,194000,48675500,4605,4605,4605,4605,0
20250106,193900,48675500,4605,4605,4605,4605,0
20250106,193800,48675500,4605,4605,4605,4605,0
20250106,193700,48675500,4605,4605,4605,4605,0
20250106,193600,48675500,4605,4605,4605,4605,0
20250106,193500,48675500,4605,4605,4605,4605,0
20250106,193400,48675500,4605,4605,4605,4605,0
20250106,193300,48675500,4605,4605,4605,4605,0
20250106,193200,48675500,4605,4605,4605,4605,0
20250106,193100,48675500,4605,4605,4605,4605,0
20250106,193000,48675500,4605,4605,4605,4605,0
20250106,192900,48675500,4605,4605,4605,4605,0
20250106,192800,48675500,4605,4605,4605,4605,0
20250106,192700,48675500,4605,4605,4605,4605,0
20250106,192600,48675500,4605,4605,4605,4605,0
20250106,192500,48675500,4605,4605,4605,4605,305
20250106,192400,48675500,4605,4605,4605,4605,0
20250106,192300,48675500,4605,4605,4605,4605,0
20250106,192200,48675500,4605,4605,4605,4605,0
20250106,192100,48675500,4605,4605,4605,4605,0
20250106,192000,48675500,4605,4605,4605,4605,0
20250106,191900,48675500,4605,4605,4605,4605,0
20250106,191800,48675500,4605,4605,4605,4605,0
20250106,191700,48675500,4605,4605,4605,4605,0
20250106,191600,48675500,4605,4605,4605,4605,0
20250106,191500,48675500,4605,4605,4605,4605,0
20250106,191400,48675500,4605,4605,4605,4605,0
20250106,191300,48675500,4605,4605,4605,4605,0
20250106,191200,48675500,4605,4605,4605,4605,0
20250106,191100,48675500,4605,4605,4605,4605,0
20250106,191000,48675500,4605,4605,4605,4605,0
20250106,190900,48675500,4605,4605,4605,4605,0
20250106,190800,48675500,4605,4605,4605,4605,0
20250106,190700,48675500,4605,4605,4605,4605,0
20250106,190600,48675500,4605,4605,4605,4605,0
20250106,190500,48675500,4605,4605,4605,4605,0
20250106,190400,48675500,4605,4605,4605,4605,0
20250106,190300,48675500,4605,4605,4605,4605,0
20250106,190200,48675500,4605,4605,4605,4605,0
20250106,190100,48675500,4605,4605,4605,4605,0
20250106,190000,48675500,4605,4605,4605,4605,0
20250106,185900,48675500,4605,4605,4605,4605,0
20250106,185800,48675500,4605,4605,4605,4605,0
20250106,185700,48675500,4605,4605,4605,4605,0
20250106,185600,48675500,4605,4605,4605,4605,0
20250106,185500,48675500,4605,4605,4605,4605,305
20250106,185400,48675500,4605,4605,4605,4605,0
20250106,185300,48675500,4605,4605,4605,4605,0
20250106,185200,48675500,4605,4605,4605,4605,0
20250106,185100,48675500,4605,4605,4605,4605,0
20250106,185000,48675500,4605,4605,4605,4605,0
20250106,184900,48675500,4605,4605,4605,4605,0
20250106,184800,48675500,4605,4605,4605,4605,0
20250106,184700,48675500,4605,4605,4605,4605,0
20250106,184600,48675500,4605,4605,4605,4605,0
20250106,184500,48675500,4605,4605,4605,4605,0
20250106,184400,48675500,4605,4605,4605,4605,0
20250106,184300,48675500,4605,4605,4605,4605,0
20250106,184200,48675500,4605,4605,4605,4605,0
20250106,184100,48675500,4605,4605,4605,4605,0
20250106,184000,48675500,4605,4605,4605,4605,0
20250106,183900,48675500,4605,4605,4605,4605,0
20250106,183800,48675500,4605,4605,4605,4605,0
20250106,183700,48675500,4605,4605,4605,4605,0
20250106,183600,48675500,4605,4605,4605,4605,0
20250106,183500,48675500,4605,4605,4605,4605,0
20250106,183400,48675500,4605,4605,4605,4605,0
20250106,183300,48675500,4605,4605,4605,4605,0
20250106,183200,48675500,4605,4605,4605,4605,0
20250106,183100,48675500,4605,4605,4605,4605,0
20250106,183000,48675500,4605,4605,4605,4605,0
20250106,182900,48675500,4605,4605,4605,4605,0
20250106,182800,48675500,4605,4605,4605,4605,0
20250106,182700,48675500,4605,4605,4605,4605,0
20250106,182600,48675500,4605,4605,4605,4605,0
20250106,182500,48675500,4605,4605,4605,4605,305
20250106,182400,48675500,4605,4605,4605,4605,0
20250106,182300,48675500,4605,4605,4605,4605,0
20250106,182200,48675500,4605,4605,4605,4605,0
20250106,182100,48675500,4605,4605,4605,4605,0
20250106,182000,48675500,4605,4605,4605,4605,0
20250106,181900,48675500,4605,4605,4605,4605,0
20250106,181800,48675500,4605,4605,4605,4605,0
20250106,181700,48675500,4605,4605,4605,4605,0
20250106,181600,48675500,4605,4605,4605,4605,0
20250106,181500,48675500,4605,4605,4605,4605,0
20250106,181400,48675500,4605,4605,4605,4605,0
20250106,181300,48675500,4605,4605,4605,4605,0
20250106,181200,48675500,4605,4605,4605,4605,0
20250106,181100,48675500,4605,4605,4605,4605,0
20250106,181000,48675500,4605,4605,4605,4605,0
20250106,180900,48675500,4605,4605,4605,4605,0
20250106,180800,48675500,4605,4605,4605,4605,0
20250106,180700,48675500,4605,4605,4605,4605,0
20250106,180600,48675500,4605,4605,4605,4605,0
20250106,180500,48675500,4605,4605,4605,4605,0
20250106,180400,48675500,4605,4605,4605,4605,0
20250106,180300,48675500,4605,4605,4605,4605,0
20250106,180200,48675500,4605,4605,4605,4605,0
20250106,180100,48675500,4605,4605,4605,4605,0
20250106,180000,48675500,4605,4605,4605,4605,0
20250106,175900,48675500,4605,4605,4605,4605,0
20250106,175800,48675500,4605,4605,4605,4605,0
20250106,175700,48675500,4605,4605,4605,4605,0
20250106,175600,48675500,4605,4605,4605,4605,0
20250106,175500,48675500,4605,4605,4605,4605,305
20250106,175400,48675500,4605,4605,4605,4605,0
20250106,175300,48675500,4605,4605,4605,4605,0
20250106,175200,48675500,4605,4605,4605,4605,0
20250106,175100,48675500,4605,4605,4605,4605,0
20250106,175000,48675500,4605,4605,4605,4605,0
20250106,174900,48675500,4605,4605,4605,4605,0
20250106,174800,48675500,4605,4605,4605,4605,0
20250106,174700,48675500,4605,4605,4605,4605,0
20250106,174600,48675500,4605,4605,4605,4605,0
20250106,174500,48675500,4605,4605,4605,4605,0
20250106,174400,48675500,4605,4605,4605,4605,0
20250106,174300,48675500,4605,4605,4605,4605,0
20250106,174200,48675500,4605,4605,4605,4605,0
20250106,174100,48675500,4605,4605,4605,4605,0
20250106,174000,48675500,4605,4605,4605,4605,0
20250106,173900,48675500,4605,4605,4605,4605,0
20250106,173800,48675500,4605,4605,4605,4605,0
20250106,173700,48675500,4605,4605,4605,4605,0
20250106,173600,48675500,4605,4605,4605,4605,0
20250106,173500,48675500,4605,4605,4605,4605,0
20250106,173400,48675500,4605,4605,4605,4605,0
20250106,173300,48675500,4605,4605,4605,4605,0
20250106,173200,48675500,4605,4605,4605,4605,0
20250106,173100,48675500,4605,4605,4605,4605,0
20250106,173000,48675500,4605,4605,4605,4605,0
20250106,172900,48675500,4605,4605,4605,4605,0
20250106,172800,48675500,4605,4605,4605,4605,0
20250106,172700,48675500,4605,4605,4605,4605,0
20250106,172600,48675500,4605,4605,4605,4605,0
20250106,172500,48675500,4605,4605,4605,4605,305
20250106,172400,48675500,4605,4605,4605,4605,0
20250106,172300,48675500,4605,4605,4605,4605,0
20250106,172200,48675500,4605,4605,4605,4605,0
20250106,172100,48675500,4605,4605,4605,4605,0
20250106,172000,48675500,4605,4605,4605,4605,0
20250106,171900,48675500,4605,4605,4605,4605,0
20250106,171800,48675500,4605,4605,4605,4605,0
20250106,171700,48675500,4605,4605,4605,4605,0
20250106,171600,48675500,4605,4605,4605,4605,0
20250106,171500,48675500,4605,4605,4605,4605,0
20250106,171400,48675500,4605,4605,4605,4605,0
20250106,171300,48675500,4605,4605,4605,4605,0
20250106,171200,48675500,4605,4605,4605,4605,0
20250106,171100,48675500,4605,4605,4605,4605,0
20250106,171000,48675500,4605,4605,4605,4605,0
20250106,170900,48675500,4605,4605,4605,4605,0
20250106,170800,48675500,4605,4605,4605,4605,0
20250106,170700,48675500,4605,4605,4605,4605,0
20250106,170600,48675500,4605,4605,4605,4605,0
20250106,170500,48675500,4605,4605,4605,4605,0
20250106,170400,48675500,4605,4605,4605,4605,0
20250106,170300,48675500,4605,4605,4605,4605,0
20250106,170200,48675500,4605,4605,4605,4605,0
20250106,170100,48675500,4605,4605,4605,4605,0
20250106,170000,48675500,4605,4605,4605,4605,0
20250106,165900,48675500,4605,4605,4605,4605,0
20250106,165800,48675500,4605,4605,4605,4605,0
20250106,165700,48675500,4605,4605,4605,4605,0
20250106,165600,48675500,4605,4605,4605,4605,0
20250106,165500,48675500,4605,4605,4605,4605,305
20250106,165400,48675500,4605,4605,4605,4605,0
20250106,165300,48675500,4605,4605,4605,4605,0
20250106,165200,48675500,4605,4605,4605,4605,0
20250106,165100,48675500,4605,4605,4605,4605,0
20250106,165000,48675500,4605,4605,4605,4605,0
20250106,164900,48675500,4605,4605,4605,4605,0
20250106,164800,48675500,4605,4605,4605,4605,0
20250106,164700,48675500,4605,4605,4605,4605,0
20250106,164600,48675500,4605,4605,4605,4605,0
20250106,164500,48675500,4605,4605,4605,4605,0
20250106,164400,48675500,4605,4605,4605,4605,0
20250106,164300,48675500,4605,4605,4605,4605,0
20250106,164200,48675500,4605,4605,4605,4605,0
20250106,164100,48675500,4605,4605,4605,4605,0
20250106,164000,48675500,4605,4605,4605,4605,0
20250106,163900,48675500,4605,4605,4605,4605,0
20250106,163800,48675500,4605,4605,4605,4605,0
20250106,163700,48675500,4605,4605,4605,4605,0
20250106,163600,48675500,4605,4605,4605,4605,0
20250106,163500,48675500,4605,4605,4605,4605,0
20250106,163400,48675500,4605,4605,4605,4605,0
20250106,163300,48675500,4605,4605,4605,4605,0
20250106,163200,48675500,4605,4605,4605,4605,0
20250106,163100,48675500,4605,4605,4605,4605,0
20250106,163000,48675500,4605,4605,4605,4605,0
20250106,162900,48675500,4605,4605,4605,4605,0
20250106,162800,48675500,4605,4605,4605,4605,0
20250106,162700,48675500,4605,4605,4605,4605,0
20250106,162600,48675500,4605,4605,4605,4605,0
20250106,162500,48675500,4605,4605,4605,4605,305
20250106,162400,48675500,4605,4605,4605,4605,0
20250106,162300,48675500,4605,4605,4605,4605,0
20250106,162200,48675500,4605,4605,4605,4605,0
20250106,162100,48675500,4605,4605,4605,4605,0
20250106,162000,48675500,4605,4605,4605,4605,0
20250106,161900,48675500,4605,4605,4605,4605,0
20250106,161800,48675500,4605,4605,4605,4605,0
20250106,161700,48675500,4605,4605,4605,4605,0
20250106,161600,48675500,4605,4605,4605,4605,0
20250106,161500,48675500,4605,4605,4605,4605,0
20250106,161400,48675500,4605,4605,4605,4605,0
20250106,161300,48675500,4605,4605,4605,4605,0
20250106,161200,48675500,4605,4605,4605,4605,0
20250106,161100,48675500,4605,4605,4605,4605,0
20250106,161000,48675500,4605,4605,4605,4605,0
20250106,160900,48675500,4605,4605,4605,4605,0
20250106,160800,48675500,4605,4605,4605,4605,0
20250106,160700,48675500,4605,4605,4605,4605,0
20250106,160600,48675500,4605,4605,4605,4605,0
20250106,160500,48675500,4605,4605,4605,4605,0
20250106,160400,48675500,4605,4605,4605,4605,0
20250106,160300,48675500,4605,4605,4605,4605,0
20250106,160200,48675500,4605,4605,4605,4605,0
20250106,160100,48675500,4605,4605,4605,4605,0
20250106,160000,48675500,4605,4605,4605,4605,0
20250106,155900,48675500,4605,4605,4605,4605,0
20250106,155800,48675500,4605,4605,4605,4605,0
20250106,155700,48675500,4605,4605,4605,4605,0
20250106,155600,48675500,4605,4605,4605,4605,0
20250106,155500,48675500,4605,4605,4605,4605,305
20250106,155400,48675500,4605,4605,4605,4605,0
20250106,155300,48675500,4605,4605,4605,4605,0
20250106,155200,48675500,4605,4605,4605,4605,0
20250106,155100,48675500,4605,4605,4605,4605,0
20250106,155000,48675500,4605,4605,4605,4605,0
20250106,154900,48675500,4605,4605,4605,4605,0
20250106,154800,48675500,4605,4605,4605,4605,0
20250106,154700,48675500,4605,4605,4605,4605,0
20250106,154600,48675500,4605,4605,4605,4605,0
20250106,154500,48675500,4605,4605,4605,4605,0
20250106,154400,48675500,4605,4605,4605,4605,0
20250106,154300,48675500,4605,4605,4605,4605,0
20250106,154200,48675500,4605,4605,4605,4605,0
20250106,154100,48675500,4605,4605,4605,4605,0
20250106,154000,48675500,4605,4605,4605,4605,0
20250106,153900,48675500,4605,4605,4605,4605,0
20250106,153800,48675500,4605,4605,4605,4605,0
20250106,153700,48675500,4605,4605,4605,4605,0
20250106,153600,48675500,4605,4605,4605,4605,0
20250106,153500,48675500,4605,4605,4605,4605,0
20250106,153400,48675500,4605,4605,4605,4605,0
20250106,153300,48675500,4605,4605,4605,4605,0
20250106,153200,48675500,4605,4605,4605,4605,0
20250106,153100,48675500,4605,4605,4605,4605,0
20250106,153000,48675500,4605,4605,4605,4605,305
20250106,152900,47270975,4610,4610,4610,4610,0
20250106,152800,47270975,4610,4610,4610,4610,0
20250106,152700,47270975,4610,4610,4610,4610,0
20250106,152600,47270975,4610,4610,4610,4610,0
20250106,152500,47270975,4610,4610,4610,4610,0
20250106,152400,47270975,4610,4610,4610,4610,0
20250106,152300,47270975,4610,4610,4610,4610,0
20250106,152200,47270975,4610,4610,4610,4610,0
20250106,152100,47270975,4610,4610,4610,4610,0
20250106,152000,47270975,4610,4610,4610,4610,0
20250106,151900,47270975,4610,4590,4610,4590,10
20250106,151800,47224990,4585,4575,4585,4575,294
20250106,151700,45878570,4575,4575,4580,4575,24
20250106,151600,45768765,4580,4575,4580,4575,51
20250106,151500,45535435,4580,4575,4580,4575,101
20250106,151400,45073355,4580,4580,4605,4580,199
20250106,151300,44161745,4575,4575,4575,4570,240
20250106,151200,43063995,4575,4575,4575,4575,110
20250106,151100,42560745,4620,4580,4620,4580,201
20250106,151000,41640125,4585,4620,4620,4585,101
20250106,150900,41177005,4585,4590,4590,4585,69
20250106,150800,40860540,4625,4600,4625,4600,3
20250106,150700,40846715,4600,4600,4600,4600,3
20250106,150600,40832915,4625,4625,4625,4625,0
20250106,150500,40832915,4625,4625,4625,4625,1
20250106,150400,40828290,4600,4600,4600,4600,2
20250106,150300,40819090,4600,4600,4600,4600,0
20250106,150200,40819090,4600,4600,4600,4600,98
20250106,150100,40368290,4630,4630,4630,4630,0
20250106,150000,40368290,4630,4630,4630,4630,0
20250106,145900,40368290,4630,4610,4630,4600,701
20250106,145800,37143460,4645,4645,4645,4645,0
20250106,145700,37143460,4645,4645,4645,4645,0
20250106,145600,37143460,4645,4645,4645,4645,0
20250106,145500,37143460,4645,4645,4645,4645,0
20250106,145400,37143460,4645,4645,4645,4645,0
20250106,145300,37143460,4645,4645,4645,4645,0
20250106,145200,37143460,4645,4645,4645,4645,0
20250106,145100,37143460,4645,4645,4645,4645,0
20250106,145000,37143460,4645,4615,4645,4615,262
20250106,144900,35929730,4615,4615,4615,4615,0
20250106,144800,35929730,4615,4615,4615,4615,0
20250106,144700,35929730,4615,4615,4615,4615,2
20250106,144600,35920500,4610,4610,4610,4610,35
20250106,144500,35759150,4610,4620,4620,4610,196
20250106,144400,34855125,4650,4650,4650,4650,0
20250106,144300,34855125,4650,4650,4650,4650,0
20250106,144200,34855125,4650,4650,4650,4650,0
20250106,144100,34855125,4650,4650,4650,4650,0
20250106,144000,34855125,4650,4650,4650,4650,0
20250106,143900,34855125,4650,4650,4650,4650,0
20250106,143800,34855125,4650,4650,4650,4650,0
20250106,143700,34855125,4650,4635,4650,4635,74
20250106,143600,34511595,4635,4635,4635,4635,1
20250106,143500,34506960,4640,4640,4640,4640,0
20250106,143400,34506960,4640,4640,4640,4640,0
20250106,143300,34506960,4640,4640,4640,4640,0
20250106,143200,34506960,4640,4640,4640,4640,0
20250106,143100,34506960,4640,4640,4640,4640,0
20250106,143000,34506960,4640,4640,4640,4640,0
20250106,142900,34506960,4640,4640,4640,4640,0
20250106,142800,34506960,4640,4640,4640,4640,0
20250106,142700,34506960,4640,4640,4640,4640,0
20250106,142600,34506960,4640,4640,4640,4640,0
20250106,142500,34506960,4640,4640,4640,4640,0
20250106,142400,34506960,4640,4640,4640,4640,0
20250106,142300,34506960,4640,4640,4640,4640,0
20250106,142200,34506960,4640,4640,4640,4640,0
20250106,142100,34506960,4640,4640,4640,4640,0
20250106,142000,34506960,4640,4640,4640,4640,0
20250106,141900,34506960,4640,4640,4640,4640,0
20250106,141800,34506960,4640,4640,4640,4640,0
20250106,141700,34506960,4640,4640,4640,4640,0
20250106,141600,34506960,4640,4640,4640,4640,0
20250106,141500,34506960,4640,4640,4640,4640,20
20250106,141400,34414160,4650,4650,4650,4650,0
20250106,141300,34414160,4650,4650,4650,4650,0
20250106,141200,34414160,4650,4650,4650,4650,0
20250106,141100,34414160,4650,4650,4650,4650,0
20250106,141000,34414160,4650,4650,4650,4650,0
20250106,140900,34414160,4650,4650,4650,4650,0
20250106,140800,34414160,4650,4650,4650,4650,0
20250106,140700,34414160,4650,4650,4650,4650,0
20250106,140600,34414160,4650,4650,4650,4650,0
20250106,140500,34414160,4650,4650,4650,4650,0
20250106,140400,34414160,4650,4650,4650,4650,0
20250106,140300,34414160,4650,4650,4650,4650,0
20250106,140200,34414160,4650,4650,4650,4650,1
20250106,140100,34409510,4655,4655,4655,4655,0
20250106,140000,34409510,4655,4655,4655,4655,0
20250106,135900,34409510,4655,4655,4655,4655,0
20250106,135800,34409510,4655,4655,4655,4655,0
20250106,135700,34409510,4655,4655,4655,4655,0
20250106,135600,34409510,4655,4655,4655,4655,0
20250106,135500,34409510,4655,4655,4655,4655,0
20250106,135400,34409510,4655,4655,4655,4655,0
20250106,135300,34409510,4655,4655,4655,4655,0
20250106,135200,34409510,4655,4655,4655,4655,0
20250106,135100,34409510,4655,4655,4655,4655,0
20250106,135000,34409510,4655,4655,4655,4655,0
20250106,134900,34409510,4655,4655,4655,4655,0
20250106,134800,34409510,4655,4655,4655,4655,0
20250106,134700,34409510,4655,4655,4655,4655,0
20250106,134600,34409510,4655,4650,4655,4650,91
20250106,134500,33986355,4650,4640,4655,4640,23
20250106,134400,33879570,4640,4640,4640,4640,0
20250106,134300,33879570,4640,4640,4640,4640,1
20250106,134200,33874930,4650,4650,4650,4650,0
20250106,134100,33874930,4650,4650,4650,4650,0
20250106,134000,33874930,4650,4650,4650,4650,0
20250106,133900,33874930,4650,4650,4650,4650,0
20250106,133800,33874930,4650,4650,4650,4650,0
20250106,133700,33874930,4650,4650,4650,4650,0
20250106,133600,33874930,4650,4650,4650,4650,0
20250106,133500,33874930,4650,4650,4650,4650,0
20250106,133400,33874930,4650,4650,4650,4650,0
20250106,133300,33874930,4650,4650,4650,4650,0
20250106,133200,33874930,4650,4650,4650,4650,0
20250106,133100,33874930,4650,4650,4650,4650,0
20250106,133000,33874930,4650,4650,4650,4650,0
20250106,132900,33874930,4650,4650,4650,4650,0
20250106,132800,33874930,4650,4650,4650,4650,1
20250106,132700,33870280,4620,4620,4620,4620,30
20250106,132600,33731680,4660,4660,4660,4660,0
20250106,132500,33731680,4660,4660,4660,4660,0
20250106,132400,33731680,4660,4660,4660,4660,0
20250106,132300,33731680,4660,4660,4660,4660,0
20250106,132200,33731680,4660,4660,4660,4660,0
20250106,132100,33731680,4660,4620,4660,4620,158
20250106,132000,32998670,4645,4645,4645,4645,0
20250106,131900,32998670,4645,4645,4645,4645,0
20250106,131800,32998670,4645,4645,4645,4645,0
20250106,131700,32998670,4645,4645,4645,4645,0
20250106,131600,32998670,4645,4645,4645,4645,0
20250106,131500,32998670,4645,4620,4645,4620,245
20250106,131400,31866745,4620,4620,4620,4620,206
20250106,131300,30915025,4620,4620,4620,4620,300
20250106,131200,29529025,4645,4645,4645,4645,0
20250106,131100,29529025,4645,4645,4645,4645,0
20250106,131000,29529025,4645,4645,4645,4645,1
20250106,130900,29524380,4620,4620,4620,4620,100
20250106,130800,29062380,4660,4660,4660,4660,0
20250106,130700,29062380,4660,4660,4660,4660,0
20250106,130600,29062380,4660,4660,4660,4660,0
20250106,130500,29062380,4660,4660,4660,4660,0
20250106,130400,29062380,4660,4660,4660,4660,0
20250106,130300,29062380,4660,4660,4660,4660,0
20250106,130200,29062380,4660,4660,4660,4660,0
20250106,130100,29062380,4660,4660,4660,4660,0
20250106,130000,29062380,4660,4660,4660,4660,0
20250106,125900,29062380,4660,4660,4660,4660,0
20250106,125800,29062380,4660,4660,4660,4660,0
20250106,125700,29062380,4660,4660,4660,4660,0
20250106,125600,29062380,4660,4660,4660,4660,0
20250106,125500,29062380,4660,4660,4660,4660,0
20250106,125400,29062380,4660,4660,4660,4660,0
20250106,125300,29062380,4660,4660,4660,4660,0
20250106,125200,29062380,4660,4660,4660,4660,0
20250106,125100,29062380,4660,4660,4660,4660,0
20250106,125000,29062380,4660,4650,4660,4650,404
20250106,124900,27180205,4650,4645,4650,4645,200
20250106,124800,26250240,4650,4645,4650,4645,61
20250106,124700,25966890,4645,4640,4645,4640,62
20250106,124600,25679205,4640,4625,4640,4625,143
20250106,124500,25016400,4640,4640,4640,4640,0
20250106,124400,25016400,4640,4640,4640,4640,0
20250106,124300,25016400,4640,4620,4640,4620,33
20250106,124200,24863800,4640,4640,4640,4640,0
20250106,124100,24863800,4640,4640,4640,4640,0
20250106,124000,24863800,4640,4640,4640,4640,0
20250106,123900,24863800,4640,4640,4640,4640,0
20250106,123800,24863800,4640,4615,4640,4615,61
20250106,123700,24581960,4610,4610,4610,4610,7
20250106,123600,24549690,4615,4615,4615,4615,0
20250106,123500,24549690,4615,4610,4615,4610,27
20250106,123400,24425215,4610,4610,4610,4610,0
20250106,123300,24425215,4610,4610,4610,4610,9
20250106,123200,24383725,4610,4610,4610,4610,0
20250106,123100,24383725,4610,4610,4610,4610,888
20250106,123000,20290045,4605,4600,4605,4600,11
20250106,122900,20239440,4600,4600,4600,4600,0
20250106,122800,20239440,4600,4600,4600,4600,0
20250106,122700,20239440,4600,4585,4600,4585,24
20250106,122600,20129385,4590,4595,4595,4590,94
20250106,122500,19697625,4600,4600,4600,4600,0
20250106,122400,19697625,4600,4600,4600,4600,0
20250106,122300,19697625,4600,4600,4600,4600,0
20250106,122200,19697625,4600,4600,4600,4600,0
20250106,122100,19697625,4600,4600,4600,4600,0
20250106,122000,19697625,4600,4600,4600,4600,0
20250106,121900,19697625,4600,4600,4600,4600,0
20250106,121800,19697625,4600,4600,4600,4600,0
20250106,121700,19697625,4600,4600,4600,4600,0
20250106,121600,19697625,4600,4600,4600,4600,0
20250106,121500,19697625,4600,4600,4600,4600,1
20250106,121400,19693025,4605,4600,4605,4600,15
20250106,121300,19623985,4600,4600,4600,4600,0
20250106,121200,19623985,4600,4600,4600,4600,1
20250106,121100,19619385,4595,4595,4595,4595,200
20250106,121000,18700385,4595,4595,4595,4595,0
20250106,120900,18700385,4595,4595,4595,4595,0
20250106,120800,18700385,4595,4595,4595,4595,0
20250106,120700,18700385,4595,4595,4595,4595,5
20250106,120600,18677410,4595,4595,4595,4595,765
20250106,120500,15162235,4605,4605,4605,4605,0
20250106,120400,15162235,4605,4605,4605,4605,0
20250106,120300,15162235,4605,4605,4605,4605,0
20250106,120200,15162235,4605,4605,4605,4605,2
20250106,120100,15153025,4605,4605,4605,4605,0
20250106,120000,15153025,4605,4605,4605,4605,0
20250106,115900,15153025,4605,4605,4605,4605,0
20250106,115800,15153025,4605,4605,4605,4605,0
20250106,115700,15153025,4605,4605,4605,4605,0
20250106,115600,15153025,4605,4605,4605,4605,36
20250106,115500,14987245,4605,4605,4605,4605,0
20250106,115400,14987245,4605,4605,4605,4605,0
20250106,115300,14987245,4605,4605,4605,4605,0
20250106,115200,14987245,4605,4605,4605,4605,0
20250106,115100,14987245,4605,4605,4605,4605,9
20250106,115000,14945800,4610,4610,4610,4610,0
20250106,114900,14945800,4610,4610,4610,4610,0
20250106,114800,14945800,4610,4610,4610,4610,0
20250106,114700,14945800,4610,4610,4610,4610,0
20250106,114600,14945800,4610,4610,4610,4610,0
20250106,114500,14945800,4610,4610,4610,4610,0
20250106,114400,14945800,4610,4610,4610,4610,0
20250106,114300,14945800,4610,4610,4610,4610,0
20250106,114200,14945800,4610,4610,4610,4610,0
20250106,114100,14945800,4610,4610,4610,4610,0
20250106,114000,14945800,4610,4610,4610,4610,0
20250106,113900,14945800,4610,4610,4610,4610,0
20250106,113800,14945800,4610,4610,4610,4610,1
20250106,113700,14941190,4605,4605,4605,4605,25
20250106,113600,14826065,4600,4600,4600,4600,7
20250106,113500,14793865,4600,4600,4600,4600,1
20250106,113400,14789265,4590,4590,4590,4590,0
20250106,113300,14789265,4590,4590,4590,4590,40
20250106,113200,14605665,4590,4600,4600,4590,141
20250106,113100,13957775,4600,4600,4600,4600,5
20250106,113000,13934775,4600,4600,4600,4600,5
20250106,112900,13911775,4600,4600,4600,4600,1
20250106,112800,13907175,4600,4600,4600,4600,0
20250106,112700,13907175,4600,4600,4600,4600,0
20250106,112600,13907175,4600,4600,4600,4600,0
20250106,112500,13907175,4600,4600,4600,4600,0
20250106,112400,13907175,4600,4600,4600,4600,126
20250106,112300,13327575,4605,4605,4605,4605,0
20250106,112200,13327575,4605,4605,4605,4605,0
20250106,112100,13327575,4605,4605,4605,4605,0
20250106,112000,13327575,4605,4605,4605,4605,0
20250106,111900,13327575,4605,4605,4605,4605,0
20250106,111800,13327575,4605,4605,4605,4605,5
20250106,111700,13304550,4605,4605,4605,4605,0
20250106,111600,13304550,4605,4605,4605,4605,10
20250106,111500,13258500,4610,4610,4610,4610,0
20250106,111400,13258500,4610,4610,4610,4610,0
20250106,111300,13258500,4610,4610,4610,4610,0
20250106,111200,13258500,4610,4610,4610,4610,0
20250106,111100,13258500,4610,4605,4610,4605,3
20250106,111000,13244680,4605,4605,4605,4605,0
20250106,110900,13244680,4605,4605,4605,4605,0
20250106,110800,13244680,4605,4605,4605,4605,0
20250106,110700,13244680,4605,4605,4605,4605,9
20250106,110600,13203235,4610,4610,4610,4610,30
20250106,110500,13064935,4605,4605,4605,4605,0
20250106,110400,13064935,4605,4605,4605,4605,1
20250106,110300,13060330,4605,4605,4605,4605,20
20250106,110200,12968230,4605,4605,4605,4605,1
20250106,110100,12963625,4600,4600,4600,4600,0
20250106,110000,12963625,4600,4600,4600,4600,0
20250106,105900,12963625,4600,4600,4600,4600,77
20250106,105800,12609425,4615,4615,4615,4615,0
20250106,105700,12609425,4615,4615,4615,4615,0
20250106,105600,12609425,4615,4615,4615,4615,0
20250106,105500,12609425,4615,4615,4615,4615,0
20250106,105400,12609425,4615,4615,4615,4615,0
20250106,105300,12609425,4615,4615,4615,4615,0
20250106,105200,12609425,4615,4615,4615,4615,0
20250106,105100,12609425,4615,4615,4615,4615,0
20250106,105000,12609425,4615,4615,4615,4615,0
20250106,104900,12609425,4615,4615,4615,4615,0
20250106,104800,12609425,4615,4615,4615,4615,0
20250106,104700,12609425,4615,4615,4615,4615,0
20250106,104600,12609425,4615,4615,4615,4615,0
20250106,104500,12609425,4615,4615,4615,4615,0
20250106,104400,12609425,4615,4615,4615,4615,0
20250106,104300,12609425,4615,4615,4615,4615,0
20250106,104200,12609425,4615,4615,4615,4615,0
20250106,104100,12609425,4615,4615,4615,4615,0
20250106,104000,12609425,4615,4615,4615,4615,0
20250106,103900,12609425,4615,4615,4615,4615,0
20250106,103800,12609425,4615,4615,4615,4615,0
20250106,103700,12609425,4615,4615,4615,4615,0
20250106,103600,12609425,4615,4615,4615,4615,0
20250106,103500,12609425,4615,4615,4615,4615,0
20250106,103400,12609425,4615,4615,4615,4615,0
20250106,103300,12609425,4615,4615,4615,4615,0
20250106,103200,12609425,4615,4615,4615,4615,4
20250106,103100,12590965,4615,4615,4615,4615,0
20250106,103000,12590965,4615,4615,4615,4615,0
20250106,102900,12590965,4615,4615,4615,4615,0
20250106,102800,12590965,4615,4615,4615,4615,0
20250106,102700,12590965,4615,4615,4615,4615,0
20250106,102600,12590965,4615,4615,4615,4615,0
20250106,102500,12590965,4615,4615,4615,4615,0
20250106,102400,12590965,4615,4615,4615,4615,0
20250106,102300,12590965,4615,4615,4615,4615,0
20250106,102200,12590965,4615,4615,4615,4615,0
20250106,102100,12590965,4615,4615,4615,4615,2
20250106,102000,12581735,4615,4615,4615,4615,0
20250106,101900,12581735,4615,4615,4615,4615,2
20250106,101800,12572505,4620,4620,4620,4620,0
20250106,101700,12572505,4620,4620,4620,4620,1
20250106,101600,12567885,4620,4620,4620,4620,0
20250106,101500,12567885,4620,4620,4620,4620,0
20250106,101400,12567885,4620,4620,4620,4620,0
20250106,101300,12567885,4620,4620,4620,4620,0
20250106,101200,12567885,4620,4620,4620,4620,5
20250106,101100,12544785,4620,4620,4620,4620,0
20250106,101000,12544785,4620,4620,4620,4620,30
20250106,100900,12406185,4620,4620,4620,4620,40
20250106,100800,12221385,4620,4620,4620,4620,0
20250106,100700,12221385,4620,4620,4620,4620,0
20250106,100600,12221385,4620,4620,4620,4620,1
20250106,100500,12216765,4620,4620,4620,4620,40
20250106,100400,12031965,4600,4615,4615,4600,1000
20250106,100300,7430850,4610,4610,4610,4610,0
20250106,100200,7430850,4610,4610,4610,4610,0
20250106,100100,7430850,4610,4610,4610,4610,0
20250106,100000,7430850,4610,4625,4625,4610,491
20250106,095900,5161845,4625,4625,4625,4625,57
20250106,095800,4898220,4640,4640,4640,4640,0
20250106,095700,4898220,4640,4640,4640,4640,0
20250106,095600,4898220,4640,4640,4640,4640,0
20250106,095500,4898220,4640,4640,4640,4640,0
20250106,095400,4898220,4640,4640,4640,4640,0
20250106,095300,4898220,4640,4640,4640,4640,0
20250106,095200,4898220,4640,4640,4640,4640,0
20250106,095100,4898220,4640,4640,4640,4640,10
20250106,095000,4851820,4630,4630,4630,4630,0
20250106,094900,4851820,4630,4640,4640,4630,31
20250106,094800,4708280,4640,4630,4640,4630,51
20250106,094700,4472140,4640,4635,4640,4635,79
20250106,094600,4105605,4630,4630,4630,4630,101
20250106,094500,3637975,4630,4630,4630,4630,95
20250106,094400,3198125,4635,4640,4640,4635,2
20250106,094300,3188850,4635,4630,4635,4630,140
20250106,094200,2540645,4630,4630,4630,4630,0
20250106,094100,2540645,4630,4630,4630,4630,0
20250106,094000,2540645,4630,4630,4630,4630,0
20250106,093900,2540645,4630,4630,4630,4630,0
20250106,093800,2540645,4630,4630,4630,4630,61
20250106,093700,2258215,4640,4645,4645,4640,72
20250106,093600,1924110,4650,4650,4650,4650,0
20250106,093500,1924110,4650,4650,4650,4650,0
20250106,093400,1924110,4650,4650,4650,4650,0
20250106,093300,1924110,4650,4635,4650,4635,64
20250106,093200,1627290,4640,4645,4645,4640,187
20250106,093100,759460,4650,4650,4650,4650,0
20250106,093000,759460,4650,4650,4650,4650,0
20250106,092900,759460,4650,4660,4660,4650,53
20250106,092800,513000,4655,4655,4655,4655,0
20250106,092700,513000,4655,4655,4655,4655,0
20250106,092600,513000,4655,4655,4655,4655,5
20250106,092500,489725,4665,4665,4665,4665,0
20250106,092400,489725,4665,4665,4665,4665,0
20250106,092300,489725,4665,4665,4665,4665,0
20250106,092200,489725,4665,4665,4665,4665,0
20250106,092100,489725,4665,4665,4665,4665,0
20250106,092000,489725,4665,4665,4665,4665,0
20250106,091900,489725,4665,4665,4665,4665,0
20250106,091800,489725,4665,4665,4665,4665,0
20250106,091700,489725,4665,4665,4665,4665,0
20250106,091600,489725,4665,4665,4665,4665,0
20250106,091500,489725,4665,4665,4665,4665,0
20250106,091400,489725,4665,4665,4665,4665,0
20250106,091300,489725,4665,4665,4665,4665,0
20250106,091200,489725,4665,4665,4665,4665,0
20250106,091100,489725,4665,4665,4665,4665,0
20250106,091000,489725,4665,4665,4665,4665,1
20250106,090900,485060,4665,4665,4665,4665,0
20250106,090800,485060,4665,4665,4665,4665,100
20250106,090700,18560,4670,4670,4670,4670,0
20250106,090600,18560,4670,4670,4670,4670,0
20250106,090500,18560,4670,4670,4670,4670,0
20250106,090400,18560,4670,4670,4670,4670,0
20250106,090300,18560,4670,4670,4670,4670,0
20250106,090200,18560,4670,4670,4670,4670,0
20250106,090100,18560,4670,4670,4670,4670,0
20250106,090000,18560,4670,4630,4670,4630,4