KissMeData/019490/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,190500,554260430,3015,3015,3015,3015,10574
20250107,190400,554260430,3015,3015,3015,3015,0
20250107,190300,554260430,3015,3015,3015,3015,0
20250107,190200,554260430,3015,3015,3015,3015,0
20250107,190100,554260430,3015,3015,3015,3015,0
20250107,190000,554260430,3015,3015,3015,3015,0
20250107,185900,554260430,3015,3015,3015,3015,0
20250107,185800,554260430,3015,3015,3015,3015,0
20250107,185700,554260430,3015,3015,3015,3015,0
20250107,185600,554260430,3015,3015,3015,3015,0
20250107,185500,554260430,3015,3015,3015,3015,0
20250107,185400,554260430,3015,3015,3015,3015,0
20250107,185300,554260430,3015,3015,3015,3015,0
20250107,185200,554260430,3015,3015,3015,3015,0
20250107,185100,554260430,3015,3015,3015,3015,0
20250107,185000,554260430,3015,3015,3015,3015,0
20250107,184900,554260430,3015,3015,3015,3015,0
20250107,184800,554260430,3015,3015,3015,3015,0
20250107,184700,554260430,3015,3015,3015,3015,0
20250107,184600,554260430,3015,3015,3015,3015,0
20250107,184500,554260430,3015,3015,3015,3015,0
20250107,184400,554260430,3015,3015,3015,3015,0
20250107,184300,554260430,3015,3015,3015,3015,0
20250107,184200,554260430,3015,3015,3015,3015,0
20250107,184100,554260430,3015,3015,3015,3015,0
20250107,184000,554260430,3015,3015,3015,3015,0
20250107,183900,554260430,3015,3015,3015,3015,0
20250107,183800,554260430,3015,3015,3015,3015,0
20250107,183700,554260430,3015,3015,3015,3015,0
20250107,183600,554260430,3015,3015,3015,3015,0
20250107,183500,554260430,3015,3015,3015,3015,10574
20250107,183400,554260430,3015,3015,3015,3015,0
20250107,183300,554260430,3015,3015,3015,3015,0
20250107,183200,554260430,3015,3015,3015,3015,0
20250107,183100,554260430,3015,3015,3015,3015,0
20250107,183000,554260430,3015,3015,3015,3015,0
20250107,182900,554260430,3015,3015,3015,3015,0
20250107,182800,554260430,3015,3015,3015,3015,0
20250107,182700,554260430,3015,3015,3015,3015,0
20250107,182600,554260430,3015,3015,3015,3015,0
20250107,182500,554260430,3015,3015,3015,3015,0
20250107,182400,554260430,3015,3015,3015,3015,0
20250107,182300,554260430,3015,3015,3015,3015,0
20250107,182200,554260430,3015,3015,3015,3015,0
20250107,182100,554260430,3015,3015,3015,3015,0
20250107,182000,554260430,3015,3015,3015,3015,0
20250107,181900,554260430,3015,3015,3015,3015,0
20250107,181800,554260430,3015,3015,3015,3015,0
20250107,181700,554260430,3015,3015,3015,3015,0
20250107,181600,554260430,3015,3015,3015,3015,0
20250107,181500,554260430,3015,3015,3015,3015,0
20250107,181400,554260430,3015,3015,3015,3015,0
20250107,181300,554260430,3015,3015,3015,3015,0
20250107,181200,554260430,3015,3015,3015,3015,0
20250107,181100,554260430,3015,3015,3015,3015,0
20250107,181000,554260430,3015,3015,3015,3015,0
20250107,180900,554260430,3015,3015,3015,3015,0
20250107,180800,554260430,3015,3015,3015,3015,0
20250107,180700,554260430,3015,3015,3015,3015,0
20250107,180600,554260430,3015,3015,3015,3015,0
20250107,180500,554260430,3015,3015,3015,3015,10574
20250107,180400,554260430,3015,3015,3015,3015,0
20250107,180300,554260430,3015,3015,3015,3015,0
20250107,180200,554260430,3015,3015,3015,3015,0
20250107,180100,554260430,3015,3015,3015,3015,0
20250107,180000,554260430,3015,3015,3015,3015,0
20250107,175900,554260430,3015,3015,3015,3015,0
20250107,175800,554260430,3015,3015,3015,3015,0
20250107,175700,554260430,3015,3015,3015,3015,0
20250107,175600,554260430,3015,3015,3015,3015,0
20250107,175500,554260430,3015,3015,3015,3015,0
20250107,175400,554260430,3015,3015,3015,3015,0
20250107,175300,554260430,3015,3015,3015,3015,0
20250107,175200,554260430,3015,3015,3015,3015,0
20250107,175100,554260430,3015,3015,3015,3015,0
20250107,175000,554260430,3015,3015,3015,3015,0
20250107,174900,554260430,3015,3015,3015,3015,0
20250107,174800,554260430,3015,3015,3015,3015,0
20250107,174700,554260430,3015,3015,3015,3015,0
20250107,174600,554260430,3015,3015,3015,3015,0
20250107,174500,554260430,3015,3015,3015,3015,0
20250107,174400,554260430,3015,3015,3015,3015,0
20250107,174300,554260430,3015,3015,3015,3015,0
20250107,174200,554260430,3015,3015,3015,3015,0
20250107,174100,554260430,3015,3015,3015,3015,0
20250107,174000,554260430,3015,3015,3015,3015,0
20250107,173900,554260430,3015,3015,3015,3015,0
20250107,173800,554260430,3015,3015,3015,3015,0
20250107,173700,554260430,3015,3015,3015,3015,0
20250107,173600,554260430,3015,3015,3015,3015,0
20250107,173500,554260430,3015,3015,3015,3015,10574
20250107,173400,554260430,3015,3015,3015,3015,0
20250107,173300,554260430,3015,3015,3015,3015,0
20250107,173200,554260430,3015,3015,3015,3015,0
20250107,173100,554260430,3015,3015,3015,3015,0
20250107,173000,554260430,3015,3015,3015,3015,0
20250107,172900,554260430,3015,3015,3015,3015,0
20250107,172800,554260430,3015,3015,3015,3015,0
20250107,172700,554260430,3015,3015,3015,3015,0
20250107,172600,554260430,3015,3015,3015,3015,0
20250107,172500,554260430,3015,3015,3015,3015,0
20250107,172400,554260430,3015,3015,3015,3015,0
20250107,172300,554260430,3015,3015,3015,3015,0
20250107,172200,554260430,3015,3015,3015,3015,0
20250107,172100,554260430,3015,3015,3015,3015,0
20250107,172000,554260430,3015,3015,3015,3015,0
20250107,171900,554260430,3015,3015,3015,3015,0
20250107,171800,554260430,3015,3015,3015,3015,0
20250107,171700,554260430,3015,3015,3015,3015,0
20250107,171600,554260430,3015,3015,3015,3015,0
20250107,171500,554260430,3015,3015,3015,3015,0
20250107,171400,554260430,3015,3015,3015,3015,0
20250107,171300,554260430,3015,3015,3015,3015,0
20250107,171200,554260430,3015,3015,3015,3015,0
20250107,171100,554260430,3015,3015,3015,3015,0
20250107,171000,554260430,3015,3015,3015,3015,0
20250107,170900,554260430,3015,3015,3015,3015,0
20250107,170800,554260430,3015,3015,3015,3015,0
20250107,170700,554260430,3015,3015,3015,3015,0
20250107,170600,554260430,3015,3015,3015,3015,0
20250107,170500,554260430,3015,3015,3015,3015,10574
20250107,170400,554260430,3015,3015,3015,3015,0
20250107,170300,554260430,3015,3015,3015,3015,0
20250107,170200,554260430,3015,3015,3015,3015,0
20250107,170100,554260430,3015,3015,3015,3015,0
20250107,170000,554260430,3015,3015,3015,3015,0
20250107,165900,554260430,3015,3015,3015,3015,0
20250107,165800,554260430,3015,3015,3015,3015,0
20250107,165700,554260430,3015,3015,3015,3015,0
20250107,165600,554260430,3015,3015,3015,3015,0
20250107,165500,554260430,3015,3015,3015,3015,0
20250107,165400,554260430,3015,3015,3015,3015,0
20250107,165300,554260430,3015,3015,3015,3015,0
20250107,165200,554260430,3015,3015,3015,3015,0
20250107,165100,554260430,3015,3015,3015,3015,0
20250107,165000,554260430,3015,3015,3015,3015,0
20250107,164900,554260430,3015,3015,3015,3015,0
20250107,164800,554260430,3015,3015,3015,3015,0
20250107,164700,554260430,3015,3015,3015,3015,0
20250107,164600,554260430,3015,3015,3015,3015,0
20250107,164500,554260430,3015,3015,3015,3015,0
20250107,164400,554260430,3015,3015,3015,3015,0
20250107,164300,554260430,3015,3015,3015,3015,0
20250107,164200,554260430,3015,3015,3015,3015,0
20250107,164100,554260430,3015,3015,3015,3015,0
20250107,164000,554260430,3015,3015,3015,3015,0
20250107,163900,554260430,3015,3015,3015,3015,0
20250107,163800,554260430,3015,3015,3015,3015,0
20250107,163700,554260430,3015,3015,3015,3015,0
20250107,163600,554260430,3015,3015,3015,3015,0
20250107,163500,554260430,3015,3015,3015,3015,10574
20250107,163400,554260430,3015,3015,3015,3015,0
20250107,163300,554260430,3015,3015,3015,3015,0
20250107,163200,554260430,3015,3015,3015,3015,0
20250107,163100,554260430,3015,3015,3015,3015,0
20250107,163000,554260430,3015,3015,3015,3015,0
20250107,162900,554260430,3015,3015,3015,3015,0
20250107,162800,554260430,3015,3015,3015,3015,0
20250107,162700,554260430,3015,3015,3015,3015,0
20250107,162600,554260430,3015,3015,3015,3015,0
20250107,162500,554260430,3015,3015,3015,3015,0
20250107,162400,554260430,3015,3015,3015,3015,0
20250107,162300,554260430,3015,3015,3015,3015,0
20250107,162200,554260430,3015,3015,3015,3015,0
20250107,162100,554260430,3015,3015,3015,3015,0
20250107,162000,554260430,3015,3015,3015,3015,0
20250107,161900,554260430,3015,3015,3015,3015,0
20250107,161800,554260430,3015,3015,3015,3015,0
20250107,161700,554260430,3015,3015,3015,3015,0
20250107,161600,554260430,3015,3015,3015,3015,0
20250107,161500,554260430,3015,3015,3015,3015,0
20250107,161400,554260430,3015,3015,3015,3015,0
20250107,161300,554260430,3015,3015,3015,3015,0
20250107,161200,554260430,3015,3015,3015,3015,0
20250107,161100,554260430,3015,3015,3015,3015,0
20250107,161000,554260430,3015,3015,3015,3015,0
20250107,160900,554260430,3015,3015,3015,3015,0
20250107,160800,554260430,3015,3015,3015,3015,0
20250107,160700,554260430,3015,3015,3015,3015,0
20250107,160600,554260430,3015,3015,3015,3015,0
20250107,160500,554260430,3015,3015,3015,3015,10574
20250107,160400,554260430,3015,3015,3015,3015,0
20250107,160300,554260430,3015,3015,3015,3015,0
20250107,160200,554260430,3015,3015,3015,3015,0
20250107,160100,554260430,3015,3015,3015,3015,0
20250107,160000,554260430,3015,3015,3015,3015,0
20250107,155900,554260430,3015,3015,3015,3015,0
20250107,155800,554260430,3015,3015,3015,3015,0
20250107,155700,554260430,3015,3015,3015,3015,0
20250107,155600,554260430,3015,3015,3015,3015,0
20250107,155500,554260430,3015,3015,3015,3015,0
20250107,155400,554260430,3015,3015,3015,3015,0
20250107,155300,554260430,3015,3015,3015,3015,0
20250107,155200,554260430,3015,3015,3015,3015,0
20250107,155100,554260430,3015,3015,3015,3015,0
20250107,155000,554260430,3015,3015,3015,3015,0
20250107,154900,554260430,3015,3015,3015,3015,0
20250107,154800,554260430,3015,3015,3015,3015,0
20250107,154700,554260430,3015,3015,3015,3015,0
20250107,154600,554260430,3015,3015,3015,3015,0
20250107,154500,554260430,3015,3015,3015,3015,0
20250107,154400,554260430,3015,3015,3015,3015,0
20250107,154300,554260430,3015,3015,3015,3015,0
20250107,154200,554260430,3015,3015,3015,3015,0
20250107,154100,554260430,3015,3015,3015,3015,0
20250107,154000,554260430,3015,3015,3015,3015,0
20250107,153900,554260430,3015,3015,3015,3015,0
20250107,153800,554260430,3015,3015,3015,3015,0
20250107,153700,554260430,3015,3015,3015,3015,0
20250107,153600,554260430,3015,3015,3015,3015,0
20250107,153500,554260430,3015,3015,3015,3015,10574
20250107,153400,554260430,3015,3015,3015,3015,0
20250107,153300,554260430,3015,3015,3015,3015,0
20250107,153200,554260430,3015,3015,3015,3015,0
20250107,153100,554260430,3015,3015,3015,3015,0
20250107,153000,554260430,3015,3015,3015,3015,10574
20250107,152900,522379820,3000,3000,3000,3000,0
20250107,152800,522379820,3000,3000,3000,3000,0
20250107,152700,522379820,3000,3000,3000,3000,0
20250107,152600,522379820,3000,3000,3000,3000,0
20250107,152500,522379820,3000,3000,3000,3000,0
20250107,152400,522379820,3000,3000,3000,3000,0
20250107,152300,522379820,3000,3000,3000,3000,0
20250107,152200,522379820,3000,3000,3000,3000,0
20250107,152100,522379820,3000,3000,3000,3000,0
20250107,152000,522379820,3000,3000,3000,3000,0
20250107,151900,522379820,3000,3005,3010,3000,1604
20250107,151800,517554275,3000,3000,3000,3000,200
20250107,151700,516954275,3000,3005,3005,3000,567
20250107,151600,515250775,3005,3000,3005,3000,433
20250107,151500,513950275,3010,3010,3010,3000,1695
20250107,151400,508854765,3000,3000,3000,3000,133
20250107,151300,508455765,3005,3005,3005,3005,800
20250107,151200,506051765,3005,3000,3005,3000,373
20250107,151100,504931265,3010,3005,3015,3000,5500
20250107,151000,488389070,3000,2980,3000,2980,2600
20250107,150900,480595285,2970,2970,2970,2970,3
20250107,150800,480586375,2980,2980,2980,2980,50
20250107,150700,480437375,2970,2970,2970,2970,100
20250107,150600,480140375,2980,2980,2980,2980,0
20250107,150500,480140375,2980,2980,2980,2980,0
20250107,150400,480140375,2980,2980,2980,2980,7
20250107,150300,480119515,2980,2980,2980,2980,0
20250107,150200,480119515,2980,2980,2980,2980,0
20250107,150100,480119515,2980,2980,2980,2980,4
20250107,150000,480107595,2965,2965,2965,2965,0
20250107,145900,480107595,2965,2970,2970,2965,1502
20250107,145800,475647665,2970,2985,2985,2970,8105
20250107,145700,451514615,3000,3000,3000,3000,45
20250107,145600,451379615,2980,2980,2980,2980,0
20250107,145500,451379615,2980,2980,2980,2980,0
20250107,145400,451379615,2980,2980,2980,2980,0
20250107,145300,451379615,2980,2980,2980,2980,0
20250107,145200,451379615,2980,2980,2980,2980,0
20250107,145100,451379615,2980,2980,2980,2980,38
20250107,145000,451266375,3010,3010,3010,3010,0
20250107,144900,451266375,3010,3010,3010,3010,0
20250107,144800,451266375,3010,3010,3010,3010,0
20250107,144700,451266375,3010,3010,3010,3010,0
20250107,144600,451266375,3010,3010,3010,3010,0
20250107,144500,451266375,3010,3010,3010,3010,0
20250107,144400,451266375,3010,3010,3010,3010,0
20250107,144300,451266375,3010,3010,3010,3010,0
20250107,144200,451266375,3010,3010,3010,3010,0
20250107,144100,451266375,3010,2985,3010,2985,1000
20250107,144000,448265175,2990,2990,2990,2990,10
20250107,143900,448235275,2990,2990,2990,2990,0
20250107,143800,448235275,2990,2990,2990,2990,0
20250107,143700,448235275,2990,2990,2990,2990,0
20250107,143600,448235275,2990,2990,2990,2990,0
20250107,143500,448235275,2990,2990,2990,2990,0
20250107,143400,448235275,2990,2990,2990,2990,0
20250107,143300,448235275,2990,2990,2990,2990,0
20250107,143200,448235275,2990,2990,2990,2990,171
20250107,143100,447723985,2990,2990,2990,2990,100
20250107,143000,447424985,2995,2995,2995,2995,0
20250107,142900,447424985,2995,2995,2995,2995,0
20250107,142800,447424985,2995,2995,2995,2995,0
20250107,142700,447424985,2995,2980,2995,2980,602
20250107,142600,445631000,2990,2990,2990,2990,1
20250107,142500,445628010,2980,2990,2990,2980,3000
20250107,142400,436675920,2990,2990,2990,2990,0
20250107,142300,436675920,2990,2990,2990,2990,3003
20250107,142200,427696950,2990,2990,2990,2990,214
20250107,142100,427057090,2990,2990,2990,2990,0
20250107,142000,427057090,2990,2990,2990,2990,250
20250107,141900,426309590,2990,2995,2995,2990,2040
20250107,141800,420204490,2995,2995,2995,2995,0
20250107,141700,420204490,2995,2995,2995,2995,0
20250107,141600,420204490,2995,2995,2995,2995,0
20250107,141500,420204490,2995,2995,2995,2995,0
20250107,141400,420204490,2995,2995,2995,2995,450
20250107,141300,418856740,2995,2995,2995,2995,69
20250107,141200,418650085,2995,2995,2995,2995,56
20250107,141100,418482365,2995,2995,2995,2995,61
20250107,141000,418299670,2995,2995,2995,2995,0
20250107,140900,418299670,2995,2995,2995,2995,3897
20250107,140800,406628155,2995,2995,2995,2995,0
20250107,140700,406628155,2995,2995,2995,2995,0
20250107,140600,406628155,2995,2995,2995,2995,0
20250107,140500,406628155,2995,2995,2995,2995,0
20250107,140400,406628155,2995,2995,2995,2995,0
20250107,140300,406628155,2995,2995,2995,2995,50
20250107,140200,406478405,2995,2995,2995,2995,5014
20250107,140100,391461475,2995,2995,2995,2995,0
20250107,140000,391461475,2995,2995,2995,2995,12
20250107,135900,391425535,2995,2995,2995,2995,0
20250107,135800,391425535,2995,2995,2995,2995,64
20250107,135700,391233855,2995,2995,2995,2995,0
20250107,135600,391233855,2995,2995,2995,2995,0
20250107,135500,391233855,2995,2995,2995,2995,0
20250107,135400,391233855,2995,2995,2995,2995,0
20250107,135300,391233855,2995,2995,2995,2995,0
20250107,135200,391233855,2995,3000,3000,2995,3562
20250107,135100,380555565,3000,3000,3000,3000,173
20250107,135000,380036565,3000,3000,3000,3000,0
20250107,134900,380036565,3000,3010,3010,3000,25
20250107,134800,379961530,3000,3000,3000,3000,37
20250107,134700,379850530,3010,3010,3010,3000,183
20250107,134600,379300340,3010,3010,3010,3005,182
20250107,134500,378753050,3010,3015,3015,3005,660
20250107,134400,376769175,3015,3005,3020,3005,3178
20250107,134300,367194995,3015,3015,3015,3005,185
20250107,134200,366638270,3015,3020,3020,3005,183
20250107,134100,366087495,3020,3020,3020,3000,81
20250107,134000,365842970,3020,3010,3020,3000,162
20250107,133900,365354455,3000,3000,3000,3000,0
20250107,133800,365354455,3000,3000,3000,3000,2514
20250107,133700,357812455,3000,3000,3000,3000,200
20250107,133600,357212455,3000,3000,3000,3000,0
20250107,133500,357212455,3000,3000,3000,3000,0
20250107,133400,357212455,3000,3000,3000,3000,286
20250107,133300,356354455,3000,3000,3000,3000,0
20250107,133200,356354455,3000,3000,3000,3000,0
20250107,133100,356354455,3000,3000,3000,3000,0
20250107,133000,356354455,3000,3000,3000,3000,0
20250107,132900,356354455,3000,3000,3000,3000,100
20250107,132800,356054455,3015,3015,3015,3015,9
20250107,132700,356027320,3015,3015,3015,3000,42
20250107,132600,355900720,3015,3010,3015,3000,183
20250107,132500,355350660,3010,3015,3015,3000,183
20250107,132400,354800610,3015,3015,3015,3000,271
20250107,132300,353985475,3005,3015,3015,3005,828
20250107,132200,351496555,3015,3015,3015,3000,184
20250107,132100,350943065,3015,3015,3015,3005,83
20250107,132000,350692880,3015,3020,3020,3005,322
20250107,131900,349722350,3020,3020,3020,3000,795
20250107,131800,347328610,3020,3020,3020,3010,83
20250107,131700,347078000,3010,3020,3020,3010,183
20250107,131600,346526695,3020,3020,3020,3010,183
20250107,131500,345975095,3020,3020,3020,3005,184
20250107,131400,345420485,3020,3005,3020,3005,957
20250107,131300,342543615,3015,3020,3020,3005,87
20250107,131200,342281130,3020,3015,3020,3005,183
20250107,131100,341730195,3015,3020,3020,3005,257
20250107,131000,340955960,3020,3005,3020,3005,414
20250107,130900,339705920,3015,3015,3020,3000,354
20250107,130800,338639315,3015,3020,3020,3000,285
20250107,130700,337780845,3020,3020,3020,3000,383
20250107,130600,336626910,3020,3010,3020,3000,383
20250107,130500,335471950,3010,3010,3015,3000,365
20250107,130400,334373390,3000,3000,3020,3000,333
20250107,130300,333371465,3020,3015,3020,3000,535
20250107,130200,331756460,3015,3000,3020,2995,1199
20250107,130100,328150900,3000,3000,3000,2995,182
20250107,130000,327605430,3000,3000,3000,2990,81
20250107,125900,327362475,3000,3000,3000,3000,0
20250107,125800,327362475,3000,3000,3000,3000,50
20250107,125700,327212475,3000,3000,3000,3000,0
20250107,125600,327212475,3000,3000,3000,3000,0
20250107,125500,327212475,3000,3000,3000,3000,0
20250107,125400,327212475,3000,3000,3000,3000,0
20250107,125300,327212475,3000,3000,3000,3000,0
20250107,125200,327212475,3000,3000,3000,3000,500
20250107,125100,325712475,3000,3000,3000,3000,500
20250107,125000,324212475,3000,3000,3000,3000,0
20250107,124900,324212475,3000,3000,3000,3000,0
20250107,124800,324212475,3000,3010,3010,3000,3839
20250107,124700,312683925,3020,3020,3020,3020,0
20250107,124600,312683925,3020,3020,3020,3020,0
20250107,124500,312683925,3020,3020,3020,3020,0
20250107,124400,312683925,3020,3020,3020,3020,0
20250107,124300,312683925,3020,3020,3020,3020,0
20250107,124200,312683925,3020,3020,3020,3020,0
20250107,124100,312683925,3020,3020,3020,3020,0
20250107,124000,312683925,3020,3020,3020,3020,0
20250107,123900,312683925,3020,3020,3020,3020,0
20250107,123800,312683925,3020,3020,3020,3020,0
20250107,123700,312683925,3020,3020,3020,3020,325
20250107,123600,311702425,3020,3020,3020,3020,231
20250107,123500,311004805,3025,3025,3025,3025,0
20250107,123400,311004805,3025,3025,3025,3025,0
20250107,123300,311004805,3025,3025,3025,3025,51
20250107,123200,310850530,3025,3025,3025,3025,0
20250107,123100,310850530,3025,3025,3025,3025,0
20250107,123000,310850530,3025,3025,3025,3025,0
20250107,122900,310850530,3025,3025,3025,3025,0
20250107,122800,310850530,3025,3015,3025,3015,4862
20250107,122700,296146725,3020,3020,3020,3020,0
20250107,122600,296146725,3020,3020,3020,3020,0
20250107,122500,296146725,3020,3020,3020,3020,0
20250107,122400,296146725,3020,3020,3020,3020,0
20250107,122300,296146725,3020,3020,3020,3020,0
20250107,122200,296146725,3020,3020,3020,3020,0
20250107,122100,296146725,3020,3020,3020,3020,0
20250107,122000,296146725,3020,3020,3020,3020,0
20250107,121900,296146725,3020,3020,3020,3020,0
20250107,121800,296146725,3020,3020,3020,3020,0
20250107,121700,296146725,3020,3020,3020,3020,5
20250107,121600,296131625,3020,3020,3020,3020,0
20250107,121500,296131625,3020,3020,3020,3020,0
20250107,121400,296131625,3020,3020,3020,3020,0
20250107,121300,296131625,3020,3020,3020,3020,0
20250107,121200,296131625,3020,3015,3020,3015,50
20250107,121100,295980635,3010,3010,3010,3010,424
20250107,121000,294704395,3010,3010,3010,3010,0
20250107,120900,294704395,3010,3010,3010,3010,2571
20250107,120800,286965685,3020,3020,3020,3020,0
20250107,120700,286965685,3020,3020,3020,3020,0
20250107,120600,286965685,3020,3020,3020,3020,0
20250107,120500,286965685,3020,3020,3020,3020,0
20250107,120400,286965685,3020,3020,3020,3020,0
20250107,120300,286965685,3020,3020,3020,3020,0
20250107,120200,286965685,3020,3020,3020,3020,0
20250107,120100,286965685,3020,3020,3020,3020,10
20250107,120000,286935485,3020,3020,3020,3020,0
20250107,115900,286935485,3020,3020,3020,3020,0
20250107,115800,286935485,3020,3020,3020,3020,860
20250107,115700,284338285,3020,3020,3020,3020,0
20250107,115600,284338285,3020,3020,3020,3020,0
20250107,115500,284338285,3020,3010,3020,3010,110
20250107,115400,284006115,3025,3025,3025,3025,0
20250107,115300,284006115,3025,3025,3025,3025,0
20250107,115200,284006115,3025,3025,3025,3025,0
20250107,115100,284006115,3025,3025,3025,3025,0
20250107,115000,284006115,3025,3025,3025,3025,0
20250107,114900,284006115,3025,3025,3025,3025,0
20250107,114800,284006115,3025,3025,3025,3025,448
20250107,114700,282650915,3025,3025,3025,3025,0
20250107,114600,282650915,3025,3020,3025,3020,1600
20250107,114500,277810920,3020,3020,3020,3020,0
20250107,114400,277810920,3020,3020,3020,3020,908
20250107,114300,275068760,3010,3010,3010,3010,0
20250107,114200,275068760,3010,3010,3010,3010,0
20250107,114100,275068760,3010,3010,3010,3010,0
20250107,114000,275068760,3010,3010,3010,3010,0
20250107,113900,275068760,3010,3010,3010,3010,0
20250107,113800,275068760,3010,3010,3010,3010,0
20250107,113700,275068760,3010,3010,3010,3010,0
20250107,113600,275068760,3010,3010,3010,3010,0
20250107,113500,275068760,3010,3010,3010,3010,2621
20250107,113400,267179550,3010,3010,3010,3010,1296
20250107,113300,263278590,3020,3015,3020,3015,3
20250107,113200,263269540,3010,3010,3010,3010,0
20250107,113100,263269540,3010,3010,3010,3010,488
20250107,113000,261800660,3010,3010,3010,3010,0
20250107,112900,261800660,3010,3010,3010,3010,0
20250107,112800,261800660,3010,3010,3010,3010,0
20250107,112700,261800660,3010,3010,3010,3010,1488
20250107,112600,257321780,3020,3015,3020,3015,600
20250107,112500,255509785,3020,3020,3020,3020,0
20250107,112400,255509785,3020,3020,3020,3020,500
20250107,112300,253999785,3020,3020,3020,3020,0
20250107,112200,253999785,3020,3020,3020,3020,0
20250107,112100,253999785,3020,3020,3020,3010,5
20250107,112000,253984695,3010,3010,3010,3010,0
20250107,111900,253984695,3010,3010,3010,3010,0
20250107,111800,253984695,3010,3010,3010,3010,153
20250107,111700,253524165,3020,3020,3020,3020,0
20250107,111600,253524165,3020,3020,3020,3020,0
20250107,111500,253524165,3020,3020,3020,3020,0
20250107,111400,253524165,3020,3020,3020,3020,0
20250107,111300,253524165,3020,3020,3020,3020,0
20250107,111200,253524165,3020,3020,3020,3020,0
20250107,111100,253524165,3020,3020,3020,3020,1
20250107,111000,253521145,3010,3010,3010,3010,0
20250107,110900,253521145,3010,3010,3010,3010,0
20250107,110800,253521145,3010,3010,3010,3010,0
20250107,110700,253521145,3010,3010,3010,3010,0
20250107,110600,253521145,3010,3010,3010,3010,80
20250107,110500,253280345,3020,3020,3020,3020,200
20250107,110400,252676345,3010,3010,3010,3010,0
20250107,110300,252676345,3010,3010,3010,3010,0
20250107,110200,252676345,3010,3010,3010,3010,0
20250107,110100,252676345,3010,3010,3010,3010,0
20250107,110000,252676345,3010,3010,3010,3010,0
20250107,105900,252676345,3010,3010,3010,3010,0
20250107,105800,252676345,3010,3010,3010,3010,0
20250107,105700,252676345,3010,3010,3010,3010,1699
20250107,105600,247562355,3010,3010,3010,3010,0
20250107,105500,247562355,3010,3010,3010,3010,0
20250107,105400,247562355,3010,3010,3010,3010,0
20250107,105300,247562355,3010,3010,3010,3010,1
20250107,105200,247559345,3005,3005,3005,3005,0
20250107,105100,247559345,3005,3005,3005,3005,0
20250107,105000,247559345,3005,3005,3005,3005,0
20250107,104900,247559345,3005,3005,3005,3005,0
20250107,104800,247559345,3005,3005,3005,3005,0
20250107,104700,247559345,3005,3005,3005,3005,917
20250107,104600,244803760,3005,3005,3005,3005,21
20250107,104500,244740655,3005,3005,3005,3005,0
20250107,104400,244740655,3005,3005,3005,3005,62
20250107,104300,244554345,3000,3000,3000,3000,182
20250107,104200,244008345,3000,3000,3000,3000,0
20250107,104100,244008345,3000,3000,3000,3000,265
20250107,104000,243213345,3005,3005,3005,3005,0
20250107,103900,243213345,3005,3005,3005,3005,0
20250107,103800,243213345,3005,3005,3005,3005,0
20250107,103700,243213345,3005,3005,3005,3005,161
20250107,103600,242729540,3005,3015,3015,3005,358
20250107,103500,241652760,3015,3015,3015,3015,500
20250107,103400,240145260,3015,3015,3015,3010,2271
20250107,103300,233299215,3015,3015,3015,3015,0
20250107,103200,233299215,3015,3025,3025,3015,2200
20250107,103100,226651535,3025,3025,3025,3025,0
20250107,103000,226651535,3025,3025,3025,3025,210
20250107,102900,226016285,3030,3025,3030,3025,2277
20250107,102800,219126975,3025,3025,3025,3025,0
20250107,102700,219126975,3025,3025,3025,3015,217
20250107,102600,218471810,3030,3025,3030,3025,522
20250107,102500,216892365,3030,3030,3030,3030,1092
20250107,102400,213583605,3040,3040,3040,3040,0
20250107,102300,213583605,3040,3040,3040,3040,70
20250107,102200,213370805,3040,3040,3040,3040,0
20250107,102100,213370805,3040,3040,3040,3040,0
20250107,102000,213370805,3040,3040,3040,3040,2014
20250107,101900,207248245,3035,3025,3035,3025,2805
20250107,101800,198743120,3020,3020,3020,3020,0
20250107,101700,198743120,3020,3020,3020,3020,1
20250107,101600,198740100,3015,3015,3015,3015,0
20250107,101500,198740100,3015,3015,3015,3015,0
20250107,101400,198740100,3015,3015,3015,3015,0
20250107,101300,198740100,3015,3015,3015,3015,0
20250107,101200,198740100,3015,3015,3015,3015,0
20250107,101100,198740100,3015,3015,3015,3015,0
20250107,101000,198740100,3015,3015,3015,3015,0
20250107,100900,198740100,3015,3015,3015,3015,0
20250107,100800,198740100,3015,3015,3015,3015,0
20250107,100700,198740100,3015,3015,3015,3015,0
20250107,100600,198740100,3015,3015,3015,3015,1
20250107,100500,198737085,3015,3015,3015,3015,101
20250107,100400,198432570,3015,3020,3020,3015,701
20250107,100300,196318055,3020,3020,3020,3020,310
20250107,100200,195381855,3020,3020,3020,3020,100
20250107,100100,195079855,3020,3020,3020,3020,331
20250107,100000,194080235,3020,3020,3020,3020,169
20250107,095900,193569855,3020,3025,3025,3020,999
20250107,095800,190550375,3025,3025,3025,3025,99
20250107,095700,190250900,3025,3025,3025,3025,1
20250107,095600,190247875,3020,3020,3020,3020,1
20250107,095500,190244855,3025,3025,3025,3025,0
20250107,095400,190244855,3025,3035,3035,3025,1500
20250107,095300,185697355,3030,3035,3035,3030,590
20250107,095200,183909135,3035,3035,3035,3035,0
20250107,095100,183909135,3035,3035,3035,3035,0
20250107,095000,183909135,3035,3035,3035,3035,0
20250107,094900,183909135,3035,3035,3035,3035,320
20250107,094800,182937935,3030,3035,3035,3030,1050
20250107,094700,179753685,3035,3035,3035,3035,50
20250107,094600,179601935,3035,3035,3035,3035,500
20250107,094500,178084435,3040,3040,3040,3040,1000
20250107,094400,175044435,3025,3030,3040,3025,5849
20250107,094300,157293085,3030,3030,3030,3030,500
20250107,094200,155778085,3025,3025,3025,3025,150
20250107,094100,155324335,3025,3030,3030,3020,1850
20250107,094000,149726335,3035,3025,3035,3020,2407
20250107,093900,142454680,3025,3035,3035,3025,1500
20250107,093800,137907180,3035,3030,3035,3030,3015
20250107,093700,128762655,3015,3025,3040,3015,4344
20250107,093600,115596655,3020,3020,3020,3020,0
20250107,093500,115596655,3020,3010,3020,3010,1619
20250107,093400,110710105,3015,3010,3015,3010,295
20250107,093300,109821265,3020,3020,3020,3020,0
20250107,093200,109821265,3020,3010,3020,3010,2500
20250107,093100,102285115,3010,2995,3010,2995,3500
20250107,093000,91773615,3000,3000,3005,2995,2310
20250107,092900,84840500,3000,2975,3000,2965,865
20250107,092800,82265600,2980,2985,2985,2980,2513
20250107,092700,74776410,2985,2990,2995,2985,639
20250107,092600,72864060,2995,2995,2995,2995,0
20250107,092500,72864060,2995,2995,2995,2995,1
20250107,092400,72861065,2995,2995,2995,2995,165
20250107,092300,72366890,2995,3000,3000,2995,99
20250107,092200,72069895,3005,3010,3010,3005,238
20250107,092100,71353705,3005,3000,3005,3000,340
20250107,092000,70332390,2990,2990,2990,2990,45
20250107,091900,70197840,2980,2985,2985,2980,727
20250107,091800,68030830,2995,2995,2995,2995,0
20250107,091700,68030830,2995,2995,2995,2995,0
20250107,091600,68030830,2995,3005,3005,2995,301
20250107,091500,67127830,3015,2990,3015,2990,500
20250107,091400,65624470,3000,3000,3000,3000,100
20250107,091300,65324470,2990,3000,3000,2990,1650
20250107,091200,60387230,3000,3020,3020,3000,607
20250107,091100,58555220,3000,2995,3005,2995,603
20250107,091000,56749210,2995,3010,3010,2990,863
20250107,090900,54161200,3025,3030,3030,3010,249
20250107,090800,53408775,3030,3020,3030,3020,1050
20250107,090700,50231130,3030,2990,3030,2980,3306
20250107,090600,40339460,3000,3000,3000,3000,100
20250107,090500,40039460,3000,3000,3005,3000,700
20250107,090400,37938960,2995,3000,3020,2990,3554
20250107,090300,27258755,3000,3005,3025,2990,1896
20250107,090200,21560945,3025,3005,3025,3000,1748
20250107,090100,16293475,3005,3045,3065,3000,3092
20250107,090000,6910560,3080,3050,3085,3045,2260