KissMeData/155650/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,202900,106461000,3480,3480,3480,3480,713
20250110,202800,106461000,3480,3480,3480,3480,0
20250110,202700,106461000,3480,3480,3480,3480,0
20250110,202600,106461000,3480,3480,3480,3480,0
20250110,202500,106461000,3480,3480,3480,3480,0
20250110,202400,106461000,3480,3480,3480,3480,0
20250110,202300,106461000,3480,3480,3480,3480,0
20250110,202200,106461000,3480,3480,3480,3480,0
20250110,202100,106461000,3480,3480,3480,3480,0
20250110,202000,106461000,3480,3480,3480,3480,0
20250110,201900,106461000,3480,3480,3480,3480,0
20250110,201800,106461000,3480,3480,3480,3480,0
20250110,201700,106461000,3480,3480,3480,3480,0
20250110,201600,106461000,3480,3480,3480,3480,0
20250110,201500,106461000,3480,3480,3480,3480,0
20250110,201400,106461000,3480,3480,3480,3480,0
20250110,201300,106461000,3480,3480,3480,3480,0
20250110,201200,106461000,3480,3480,3480,3480,0
20250110,201100,106461000,3480,3480,3480,3480,0
20250110,201000,106461000,3480,3480,3480,3480,0
20250110,200900,106461000,3480,3480,3480,3480,0
20250110,200800,106461000,3480,3480,3480,3480,0
20250110,200700,106461000,3480,3480,3480,3480,0
20250110,200600,106461000,3480,3480,3480,3480,0
20250110,200500,106461000,3480,3480,3480,3480,0
20250110,200400,106461000,3480,3480,3480,3480,0
20250110,200300,106461000,3480,3480,3480,3480,0
20250110,200200,106461000,3480,3480,3480,3480,0
20250110,200100,106461000,3480,3480,3480,3480,0
20250110,200000,106461000,3480,3480,3480,3480,0
20250110,195900,106461000,3480,3480,3480,3480,713
20250110,195800,106461000,3480,3480,3480,3480,0
20250110,195700,106461000,3480,3480,3480,3480,0
20250110,195600,106461000,3480,3480,3480,3480,0
20250110,195500,106461000,3480,3480,3480,3480,0
20250110,195400,106461000,3480,3480,3480,3480,0
20250110,195300,106461000,3480,3480,3480,3480,0
20250110,195200,106461000,3480,3480,3480,3480,0
20250110,195100,106461000,3480,3480,3480,3480,0
20250110,195000,106461000,3480,3480,3480,3480,0
20250110,194900,106461000,3480,3480,3480,3480,0
20250110,194800,106461000,3480,3480,3480,3480,0
20250110,194700,106461000,3480,3480,3480,3480,0
20250110,194600,106461000,3480,3480,3480,3480,0
20250110,194500,106461000,3480,3480,3480,3480,0
20250110,194400,106461000,3480,3480,3480,3480,0
20250110,194300,106461000,3480,3480,3480,3480,0
20250110,194200,106461000,3480,3480,3480,3480,0
20250110,194100,106461000,3480,3480,3480,3480,0
20250110,194000,106461000,3480,3480,3480,3480,0
20250110,193900,106461000,3480,3480,3480,3480,0
20250110,193800,106461000,3480,3480,3480,3480,0
20250110,193700,106461000,3480,3480,3480,3480,0
20250110,193600,106461000,3480,3480,3480,3480,0
20250110,193500,106461000,3480,3480,3480,3480,0
20250110,193400,106461000,3480,3480,3480,3480,0
20250110,193300,106461000,3480,3480,3480,3480,0
20250110,193200,106461000,3480,3480,3480,3480,0
20250110,193100,106461000,3480,3480,3480,3480,0
20250110,193000,106461000,3480,3480,3480,3480,0
20250110,192900,106461000,3480,3480,3480,3480,713
20250110,192800,106461000,3480,3480,3480,3480,0
20250110,192700,106461000,3480,3480,3480,3480,0
20250110,192600,106461000,3480,3480,3480,3480,0
20250110,192500,106461000,3480,3480,3480,3480,0
20250110,192400,106461000,3480,3480,3480,3480,0
20250110,192300,106461000,3480,3480,3480,3480,0
20250110,192200,106461000,3480,3480,3480,3480,0
20250110,192100,106461000,3480,3480,3480,3480,0
20250110,192000,106461000,3480,3480,3480,3480,0
20250110,191900,106461000,3480,3480,3480,3480,0
20250110,191800,106461000,3480,3480,3480,3480,0
20250110,191700,106461000,3480,3480,3480,3480,0
20250110,191600,106461000,3480,3480,3480,3480,0
20250110,191500,106461000,3480,3480,3480,3480,0
20250110,191400,106461000,3480,3480,3480,3480,0
20250110,191300,106461000,3480,3480,3480,3480,0
20250110,191200,106461000,3480,3480,3480,3480,0
20250110,191100,106461000,3480,3480,3480,3480,0
20250110,191000,106461000,3480,3480,3480,3480,0
20250110,190900,106461000,3480,3480,3480,3480,0
20250110,190800,106461000,3480,3480,3480,3480,0
20250110,190700,106461000,3480,3480,3480,3480,0
20250110,190600,106461000,3480,3480,3480,3480,0
20250110,190500,106461000,3480,3480,3480,3480,0
20250110,190400,106461000,3480,3480,3480,3480,0
20250110,190300,106461000,3480,3480,3480,3480,0
20250110,190200,106461000,3480,3480,3480,3480,0
20250110,190100,106461000,3480,3480,3480,3480,0
20250110,190000,106461000,3480,3480,3480,3480,0
20250110,185900,106461000,3480,3480,3480,3480,713
20250110,185800,106461000,3480,3480,3480,3480,0
20250110,185700,106461000,3480,3480,3480,3480,0
20250110,185600,106461000,3480,3480,3480,3480,0
20250110,185500,106461000,3480,3480,3480,3480,0
20250110,185400,106461000,3480,3480,3480,3480,0
20250110,185300,106461000,3480,3480,3480,3480,0
20250110,185200,106461000,3480,3480,3480,3480,0
20250110,185100,106461000,3480,3480,3480,3480,0
20250110,185000,106461000,3480,3480,3480,3480,0
20250110,184900,106461000,3480,3480,3480,3480,0
20250110,184800,106461000,3480,3480,3480,3480,0
20250110,184700,106461000,3480,3480,3480,3480,0
20250110,184600,106461000,3480,3480,3480,3480,0
20250110,184500,106461000,3480,3480,3480,3480,0
20250110,184400,106461000,3480,3480,3480,3480,0
20250110,184300,106461000,3480,3480,3480,3480,0
20250110,184200,106461000,3480,3480,3480,3480,0
20250110,184100,106461000,3480,3480,3480,3480,0
20250110,184000,106461000,3480,3480,3480,3480,0
20250110,183900,106461000,3480,3480,3480,3480,0
20250110,183800,106461000,3480,3480,3480,3480,0
20250110,183700,106461000,3480,3480,3480,3480,0
20250110,183600,106461000,3480,3480,3480,3480,0
20250110,183500,106461000,3480,3480,3480,3480,0
20250110,183400,106461000,3480,3480,3480,3480,0
20250110,183300,106461000,3480,3480,3480,3480,0
20250110,183200,106461000,3480,3480,3480,3480,0
20250110,183100,106461000,3480,3480,3480,3480,0
20250110,183000,106461000,3480,3480,3480,3480,0
20250110,182900,106461000,3480,3480,3480,3480,713
20250110,182800,106461000,3480,3480,3480,3480,0
20250110,182700,106461000,3480,3480,3480,3480,0
20250110,182600,106461000,3480,3480,3480,3480,0
20250110,182500,106461000,3480,3480,3480,3480,0
20250110,182400,106461000,3480,3480,3480,3480,0
20250110,182300,106461000,3480,3480,3480,3480,0
20250110,182200,106461000,3480,3480,3480,3480,0
20250110,182100,106461000,3480,3480,3480,3480,0
20250110,182000,106461000,3480,3480,3480,3480,0
20250110,181900,106461000,3480,3480,3480,3480,0
20250110,181800,106461000,3480,3480,3480,3480,0
20250110,181700,106461000,3480,3480,3480,3480,0
20250110,181600,106461000,3480,3480,3480,3480,0
20250110,181500,106461000,3480,3480,3480,3480,0
20250110,181400,106461000,3480,3480,3480,3480,0
20250110,181300,106461000,3480,3480,3480,3480,0
20250110,181200,106461000,3480,3480,3480,3480,0
20250110,181100,106461000,3480,3480,3480,3480,0
20250110,181000,106461000,3480,3480,3480,3480,0
20250110,180900,106461000,3480,3480,3480,3480,0
20250110,180800,106461000,3480,3480,3480,3480,0
20250110,180700,106461000,3480,3480,3480,3480,0
20250110,180600,106461000,3480,3480,3480,3480,0
20250110,180500,106461000,3480,3480,3480,3480,0
20250110,180400,106461000,3480,3480,3480,3480,0
20250110,180300,106461000,3480,3480,3480,3480,0
20250110,180200,106461000,3480,3480,3480,3480,0
20250110,180100,106461000,3480,3480,3480,3480,0
20250110,180000,106461000,3480,3480,3480,3480,0
20250110,175900,106461000,3480,3480,3480,3480,713
20250110,175800,106461000,3480,3480,3480,3480,0
20250110,175700,106461000,3480,3480,3480,3480,0
20250110,175600,106461000,3480,3480,3480,3480,0
20250110,175500,106461000,3480,3480,3480,3480,0
20250110,175400,106461000,3480,3480,3480,3480,0
20250110,175300,106461000,3480,3480,3480,3480,0
20250110,175200,106461000,3480,3480,3480,3480,0
20250110,175100,106461000,3480,3480,3480,3480,0
20250110,175000,106461000,3480,3480,3480,3480,0
20250110,174900,106461000,3480,3480,3480,3480,0
20250110,174800,106461000,3480,3480,3480,3480,0
20250110,174700,106461000,3480,3480,3480,3480,0
20250110,174600,106461000,3480,3480,3480,3480,0
20250110,174500,106461000,3480,3480,3480,3480,0
20250110,174400,106461000,3480,3480,3480,3480,0
20250110,174300,106461000,3480,3480,3480,3480,0
20250110,174200,106461000,3480,3480,3480,3480,0
20250110,174100,106461000,3480,3480,3480,3480,0
20250110,174000,106461000,3480,3480,3480,3480,0
20250110,173900,106461000,3480,3480,3480,3480,0
20250110,173800,106461000,3480,3480,3480,3480,0
20250110,173700,106461000,3480,3480,3480,3480,0
20250110,173600,106461000,3480,3480,3480,3480,0
20250110,173500,106461000,3480,3480,3480,3480,0
20250110,173400,106461000,3480,3480,3480,3480,0
20250110,173300,106461000,3480,3480,3480,3480,0
20250110,173200,106461000,3480,3480,3480,3480,0
20250110,173100,106461000,3480,3480,3480,3480,0
20250110,173000,106461000,3480,3480,3480,3480,0
20250110,172900,106461000,3480,3480,3480,3480,713
20250110,172800,106461000,3480,3480,3480,3480,0
20250110,172700,106461000,3480,3480,3480,3480,0
20250110,172600,106461000,3480,3480,3480,3480,0
20250110,172500,106461000,3480,3480,3480,3480,0
20250110,172400,106461000,3480,3480,3480,3480,0
20250110,172300,106461000,3480,3480,3480,3480,0
20250110,172200,106461000,3480,3480,3480,3480,0
20250110,172100,106461000,3480,3480,3480,3480,0
20250110,172000,106461000,3480,3480,3480,3480,0
20250110,171900,106461000,3480,3480,3480,3480,0
20250110,171800,106461000,3480,3480,3480,3480,0
20250110,171700,106461000,3480,3480,3480,3480,0
20250110,171600,106461000,3480,3480,3480,3480,0
20250110,171500,106461000,3480,3480,3480,3480,0
20250110,171400,106461000,3480,3480,3480,3480,0
20250110,171300,106461000,3480,3480,3480,3480,0
20250110,171200,106461000,3480,3480,3480,3480,0
20250110,171100,106461000,3480,3480,3480,3480,0
20250110,171000,106461000,3480,3480,3480,3480,0
20250110,170900,106461000,3480,3480,3480,3480,0
20250110,170800,106461000,3480,3480,3480,3480,0
20250110,170700,106461000,3480,3480,3480,3480,0
20250110,170600,106461000,3480,3480,3480,3480,0
20250110,170500,106461000,3480,3480,3480,3480,0
20250110,170400,106461000,3480,3480,3480,3480,0
20250110,170300,106461000,3480,3480,3480,3480,0
20250110,170200,106461000,3480,3480,3480,3480,0
20250110,170100,106461000,3480,3480,3480,3480,0
20250110,170000,106461000,3480,3480,3480,3480,0
20250110,165900,106461000,3480,3480,3480,3480,713
20250110,165800,106461000,3480,3480,3480,3480,0
20250110,165700,106461000,3480,3480,3480,3480,0
20250110,165600,106461000,3480,3480,3480,3480,0
20250110,165500,106461000,3480,3480,3480,3480,0
20250110,165400,106461000,3480,3480,3480,3480,0
20250110,165300,106461000,3480,3480,3480,3480,0
20250110,165200,106461000,3480,3480,3480,3480,0
20250110,165100,106461000,3480,3480,3480,3480,0
20250110,165000,106461000,3480,3480,3480,3480,0
20250110,164900,106461000,3480,3480,3480,3480,0
20250110,164800,106461000,3480,3480,3480,3480,0
20250110,164700,106461000,3480,3480,3480,3480,0
20250110,164600,106461000,3480,3480,3480,3480,0
20250110,164500,106461000,3480,3480,3480,3480,0
20250110,164400,106461000,3480,3480,3480,3480,0
20250110,164300,106461000,3480,3480,3480,3480,0
20250110,164200,106461000,3480,3480,3480,3480,0
20250110,164100,106461000,3480,3480,3480,3480,0
20250110,164000,106461000,3480,3480,3480,3480,0
20250110,163900,106461000,3480,3480,3480,3480,0
20250110,163800,106461000,3480,3480,3480,3480,0
20250110,163700,106461000,3480,3480,3480,3480,0
20250110,163600,106461000,3480,3480,3480,3480,0
20250110,163500,106461000,3480,3480,3480,3480,0
20250110,163400,106461000,3480,3480,3480,3480,0
20250110,163300,106461000,3480,3480,3480,3480,0
20250110,163200,106461000,3480,3480,3480,3480,0
20250110,163100,106461000,3480,3480,3480,3480,0
20250110,163000,106461000,3480,3480,3480,3480,0
20250110,162900,106461000,3480,3480,3480,3480,713
20250110,162800,106461000,3480,3480,3480,3480,0
20250110,162700,106461000,3480,3480,3480,3480,0
20250110,162600,106461000,3480,3480,3480,3480,0
20250110,162500,106461000,3480,3480,3480,3480,0
20250110,162400,106461000,3480,3480,3480,3480,0
20250110,162300,106461000,3480,3480,3480,3480,0
20250110,162200,106461000,3480,3480,3480,3480,0
20250110,162100,106461000,3480,3480,3480,3480,0
20250110,162000,106461000,3480,3480,3480,3480,0
20250110,161900,106461000,3480,3480,3480,3480,0
20250110,161800,106461000,3480,3480,3480,3480,0
20250110,161700,106461000,3480,3480,3480,3480,0
20250110,161600,106461000,3480,3480,3480,3480,0
20250110,161500,106461000,3480,3480,3480,3480,0
20250110,161400,106461000,3480,3480,3480,3480,0
20250110,161300,106461000,3480,3480,3480,3480,0
20250110,161200,106461000,3480,3480,3480,3480,0
20250110,161100,106461000,3480,3480,3480,3480,0
20250110,161000,106461000,3480,3480,3480,3480,0
20250110,160900,106461000,3480,3480,3480,3480,0
20250110,160800,106461000,3480,3480,3480,3480,0
20250110,160700,106461000,3480,3480,3480,3480,0
20250110,160600,106461000,3480,3480,3480,3480,0
20250110,160500,106461000,3480,3480,3480,3480,0
20250110,160400,106461000,3480,3480,3480,3480,0
20250110,160300,106461000,3480,3480,3480,3480,0
20250110,160200,106461000,3480,3480,3480,3480,0
20250110,160100,106461000,3480,3480,3480,3480,0
20250110,160000,106461000,3480,3480,3480,3480,0
20250110,155900,106461000,3480,3480,3480,3480,713
20250110,155800,106461000,3480,3480,3480,3480,0
20250110,155700,106461000,3480,3480,3480,3480,0
20250110,155600,106461000,3480,3480,3480,3480,0
20250110,155500,106461000,3480,3480,3480,3480,0
20250110,155400,106461000,3480,3480,3480,3480,0
20250110,155300,106461000,3480,3480,3480,3480,0
20250110,155200,106461000,3480,3480,3480,3480,0
20250110,155100,106461000,3480,3480,3480,3480,0
20250110,155000,106461000,3480,3480,3480,3480,0
20250110,154900,106461000,3480,3480,3480,3480,0
20250110,154800,106461000,3480,3480,3480,3480,0
20250110,154700,106461000,3480,3480,3480,3480,0
20250110,154600,106461000,3480,3480,3480,3480,0
20250110,154500,106461000,3480,3480,3480,3480,0
20250110,154400,106461000,3480,3480,3480,3480,0
20250110,154300,106461000,3480,3480,3480,3480,0
20250110,154200,106461000,3480,3480,3480,3480,0
20250110,154100,106461000,3480,3480,3480,3480,0
20250110,154000,106461000,3480,3480,3480,3480,0
20250110,153900,106461000,3480,3480,3480,3480,0
20250110,153800,106461000,3480,3480,3480,3480,0
20250110,153700,106461000,3480,3480,3480,3480,0
20250110,153600,106461000,3480,3480,3480,3480,0
20250110,153500,106461000,3480,3480,3480,3480,0
20250110,153400,106461000,3480,3480,3480,3480,0
20250110,153300,106461000,3480,3480,3480,3480,0
20250110,153200,106461000,3480,3480,3480,3480,0
20250110,153100,106461000,3480,3480,3480,3480,0
20250110,153000,106461000,3480,3480,3480,3480,713
20250110,152900,103979760,3480,3480,3480,3480,0
20250110,152800,103979760,3480,3480,3480,3480,0
20250110,152700,103979760,3480,3480,3480,3480,0
20250110,152600,103979760,3480,3480,3480,3480,0
20250110,152500,103979760,3480,3480,3480,3480,0
20250110,152400,103979760,3480,3480,3480,3480,0
20250110,152300,103979760,3480,3480,3480,3480,0
20250110,152200,103979760,3480,3480,3480,3480,0
20250110,152100,103979760,3480,3480,3480,3480,0
20250110,152000,103979760,3480,3480,3480,3480,0
20250110,151900,103979760,3480,3475,3480,3450,424
20250110,151800,102506810,3475,3475,3475,3475,0
20250110,151700,102506810,3475,3470,3475,3470,78
20250110,151600,102236145,3465,3465,3465,3465,4
20250110,151500,102222285,3470,3470,3470,3470,0
20250110,151400,102222285,3470,3470,3470,3470,0
20250110,151300,102222285,3470,3470,3470,3470,0
20250110,151200,102222285,3470,3470,3470,3470,0
20250110,151100,102222285,3470,3470,3470,3470,0
20250110,151000,102222285,3470,3450,3470,3450,152
20250110,150900,101697845,3475,3475,3475,3475,0
20250110,150800,101697845,3475,3475,3475,3475,0
20250110,150700,101697845,3475,3475,3475,3475,0
20250110,150600,101697845,3475,3475,3475,3475,0
20250110,150500,101697845,3475,3475,3475,3475,0
20250110,150400,101697845,3475,3475,3475,3475,0
20250110,150300,101697845,3475,3475,3475,3475,0
20250110,150200,101697845,3475,3475,3475,3475,0
20250110,150100,101697845,3475,3475,3475,3475,0
20250110,150000,101697845,3475,3475,3475,3475,0
20250110,145900,101697845,3475,3475,3475,3475,0
20250110,145800,101697845,3475,3475,3475,3475,0
20250110,145700,101697845,3475,3475,3475,3475,0
20250110,145600,101697845,3475,3475,3475,3475,1
20250110,145500,101694370,3445,3460,3460,3445,242
20250110,145400,100859075,3475,3470,3475,3470,200
20250110,145300,100164080,3475,3465,3475,3465,5
20250110,145200,100146745,3465,3470,3470,3465,196
20250110,145100,99467600,3475,3475,3475,3475,0
20250110,145000,99467600,3475,3475,3475,3475,0
20250110,144900,99467600,3475,3475,3475,3475,0
20250110,144800,99467600,3475,3475,3475,3475,0
20250110,144700,99467600,3475,3475,3475,3475,0
20250110,144600,99467600,3475,3475,3475,3475,0
20250110,144500,99467600,3475,3475,3475,3475,1
20250110,144400,99464125,3465,3465,3465,3465,0
20250110,144300,99464125,3465,3465,3465,3465,100
20250110,144200,99117625,3485,3485,3485,3485,0
20250110,144100,99117625,3485,3485,3485,3485,0
20250110,144000,99117625,3485,3485,3485,3485,0
20250110,143900,99117625,3485,3485,3485,3485,0
20250110,143800,99117625,3485,3485,3485,3485,0
20250110,143700,99117625,3485,3485,3485,3485,0
20250110,143600,99117625,3485,3485,3485,3485,0
20250110,143500,99117625,3485,3485,3485,3485,0
20250110,143400,99117625,3485,3485,3485,3485,0
20250110,143300,99117625,3485,3485,3485,3485,0
20250110,143200,99117625,3485,3485,3485,3485,0
20250110,143100,99117625,3485,3485,3485,3485,0
20250110,143000,99117625,3485,3485,3485,3485,0
20250110,142900,99117625,3485,3485,3485,3485,0
20250110,142800,99117625,3485,3485,3485,3485,0
20250110,142700,99117625,3485,3485,3485,3485,0
20250110,142600,99117625,3485,3485,3485,3485,0
20250110,142500,99117625,3485,3485,3485,3485,0
20250110,142400,99117625,3485,3485,3485,3485,0
20250110,142300,99117625,3485,3485,3485,3485,0
20250110,142200,99117625,3485,3480,3485,3480,9
20250110,142100,99086300,3480,3480,3480,3480,0
20250110,142000,99086300,3480,3480,3480,3480,12
20250110,141900,99044540,3470,3470,3470,3470,0
20250110,141800,99044540,3470,3470,3470,3470,0
20250110,141700,99044540,3470,3470,3470,3470,0
20250110,141600,99044540,3470,3470,3470,3470,0
20250110,141500,99044540,3470,3470,3470,3470,0
20250110,141400,99044540,3470,3470,3470,3470,577
20250110,141300,97042350,3490,3470,3490,3470,99
20250110,141200,96698640,3470,3470,3470,3470,0
20250110,141100,96698640,3470,3470,3470,3470,0
20250110,141000,96698640,3470,3470,3470,3470,0
20250110,140900,96698640,3470,3470,3470,3470,0
20250110,140800,96698640,3470,3470,3470,3470,0
20250110,140700,96698640,3470,3470,3470,3470,344
20250110,140600,95504960,3490,3490,3490,3490,0
20250110,140500,95504960,3490,3490,3490,3490,0
20250110,140400,95504960,3490,3490,3490,3490,0
20250110,140300,95504960,3490,3485,3490,3485,10
20250110,140200,95470100,3485,3485,3485,3485,1
20250110,140100,95466615,3485,3485,3485,3485,0
20250110,140000,95466615,3485,3485,3485,3485,0
20250110,135900,95466615,3485,3485,3485,3485,0
20250110,135800,95466615,3485,3485,3485,3485,0
20250110,135700,95466615,3485,3485,3485,3485,0
20250110,135600,95466615,3485,3485,3485,3485,1
20250110,135500,95463130,3470,3470,3470,3470,43
20250110,135400,95313920,3470,3470,3470,3470,0
20250110,135300,95313920,3470,3470,3470,3470,400
20250110,135200,93925920,3490,3490,3490,3490,0
20250110,135100,93925920,3490,3490,3490,3490,0
20250110,135000,93925920,3490,3490,3490,3490,0
20250110,134900,93925920,3490,3490,3490,3490,0
20250110,134800,93925920,3490,3490,3490,3490,0
20250110,134700,93925920,3490,3490,3490,3490,0
20250110,134600,93925920,3490,3490,3490,3490,0
20250110,134500,93925920,3490,3490,3490,3490,0
20250110,134400,93925920,3490,3490,3490,3490,0
20250110,134300,93925920,3490,3490,3490,3490,0
20250110,134200,93925920,3490,3490,3490,3490,1
20250110,134100,93922430,3485,3485,3485,3485,1
20250110,134000,93918945,3490,3490,3490,3490,0
20250110,133900,93918945,3490,3490,3490,3490,0
20250110,133800,93918945,3490,3490,3490,3490,0
20250110,133700,93918945,3490,3490,3490,3490,0
20250110,133600,93918945,3490,3490,3490,3490,0
20250110,133500,93918945,3490,3490,3490,3490,0
20250110,133400,93918945,3490,3490,3490,3490,0
20250110,133300,93918945,3490,3490,3490,3490,0
20250110,133200,93918945,3490,3490,3490,3490,0
20250110,133100,93918945,3490,3490,3490,3490,0
20250110,133000,93918945,3490,3490,3490,3490,0
20250110,132900,93918945,3490,3490,3490,3490,0
20250110,132800,93918945,3490,3490,3490,3490,0
20250110,132700,93918945,3490,3490,3490,3490,0
20250110,132600,93918945,3490,3485,3490,3485,2
20250110,132500,93911970,3490,3490,3490,3490,0
20250110,132400,93911970,3490,3490,3490,3490,0
20250110,132300,93911970,3490,3490,3490,3490,0
20250110,132200,93911970,3490,3490,3490,3490,0
20250110,132100,93911970,3490,3490,3490,3490,0
20250110,132000,93911970,3490,3490,3490,3490,0
20250110,131900,93911970,3490,3490,3490,3490,0
20250110,131800,93911970,3490,3485,3490,3485,43
20250110,131700,93761905,3490,3490,3490,3490,0
20250110,131600,93761905,3490,3490,3490,3490,0
20250110,131500,93761905,3490,3490,3490,3490,0
20250110,131400,93761905,3490,3490,3490,3490,0
20250110,131300,93761905,3490,3490,3490,3490,0
20250110,131200,93761905,3490,3490,3490,3490,0
20250110,131100,93761905,3490,3490,3490,3490,0
20250110,131000,93761905,3490,3490,3490,3490,0
20250110,130900,93761905,3490,3490,3490,3490,0
20250110,130800,93761905,3490,3490,3490,3490,0
20250110,130700,93761905,3490,3490,3490,3490,0
20250110,130600,93761905,3490,3490,3490,3490,0
20250110,130500,93761905,3490,3490,3490,3490,0
20250110,130400,93761905,3490,3490,3490,3490,0
20250110,130300,93761905,3490,3490,3490,3490,0
20250110,130200,93761905,3490,3490,3490,3490,0
20250110,130100,93761905,3490,3490,3490,3490,0
20250110,130000,93761905,3490,3490,3490,3490,0
20250110,125900,93761905,3490,3490,3490,3490,0
20250110,125800,93761905,3490,3490,3490,3490,0
20250110,125700,93761905,3490,3490,3490,3490,0
20250110,125600,93761905,3490,3490,3490,3490,0
20250110,125500,93761905,3490,3490,3490,3490,0
20250110,125400,93761905,3490,3490,3490,3490,0
20250110,125300,93761905,3490,3490,3490,3490,8
20250110,125200,93733985,3490,3490,3490,3490,0
20250110,125100,93733985,3490,3490,3490,3490,0
20250110,125000,93733985,3490,3490,3490,3490,0
20250110,124900,93733985,3490,3490,3490,3490,0
20250110,124800,93733985,3490,3490,3490,3490,0
20250110,124700,93733985,3490,3490,3490,3490,1
20250110,124600,93730495,3455,3455,3455,3455,51
20250110,124500,93554290,3495,3495,3495,3495,0
20250110,124400,93554290,3495,3495,3495,3495,0
20250110,124300,93554290,3495,3495,3495,3495,0
20250110,124200,93554290,3495,3495,3495,3495,0
20250110,124100,93554290,3495,3495,3495,3495,0
20250110,124000,93554290,3495,3495,3495,3495,50
20250110,123900,93379540,3495,3495,3495,3495,0
20250110,123800,93379540,3495,3495,3495,3495,0
20250110,123700,93379540,3495,3495,3495,3495,312
20250110,123600,92289100,3495,3490,3495,3490,61
20250110,123500,92076205,3490,3490,3490,3490,0
20250110,123400,92076205,3490,3485,3490,3485,601
20250110,123300,89980215,3480,3480,3480,3480,0
20250110,123200,89980215,3480,3480,3480,3480,50
20250110,123100,89806215,3480,3480,3480,3480,200
20250110,123000,89110215,3480,3470,3480,3470,1000
20250110,122900,85630550,3480,3480,3480,3480,0
20250110,122800,85630550,3480,3480,3480,3480,0
20250110,122700,85630550,3480,3480,3480,3480,0
20250110,122600,85630550,3480,3480,3480,3480,0
20250110,122500,85630550,3480,3480,3480,3480,0
20250110,122400,85630550,3480,3480,3480,3480,0
20250110,122300,85630550,3480,3480,3480,3480,0
20250110,122200,85630550,3480,3480,3480,3480,0
20250110,122100,85630550,3480,3480,3480,3480,0
20250110,122000,85630550,3480,3480,3480,3480,0
20250110,121900,85630550,3480,3480,3480,3480,0
20250110,121800,85630550,3480,3480,3480,3480,0
20250110,121700,85630550,3480,3480,3480,3480,0
20250110,121600,85630550,3480,3480,3480,3480,0
20250110,121500,85630550,3480,3480,3480,3480,0
20250110,121400,85630550,3480,3480,3480,3480,0
20250110,121300,85630550,3480,3480,3480,3480,0
20250110,121200,85630550,3480,3480,3480,3480,0
20250110,121100,85630550,3480,3480,3480,3480,0
20250110,121000,85630550,3480,3480,3480,3480,0
20250110,120900,85630550,3480,3480,3480,3480,0
20250110,120800,85630550,3480,3480,3480,3480,0
20250110,120700,85630550,3480,3480,3480,3480,0
20250110,120600,85630550,3480,3480,3480,3480,0
20250110,120500,85630550,3480,3480,3480,3480,0
20250110,120400,85630550,3480,3480,3480,3480,0
20250110,120300,85630550,3480,3480,3480,3480,0
20250110,120200,85630550,3480,3480,3480,3480,0
20250110,120100,85630550,3480,3480,3480,3480,0
20250110,120000,85630550,3480,3480,3480,3480,0
20250110,115900,85630550,3480,3480,3480,3480,0
20250110,115800,85630550,3480,3480,3480,3480,0
20250110,115700,85630550,3480,3480,3480,3480,0
20250110,115600,85630550,3480,3480,3480,3480,0
20250110,115500,85630550,3480,3480,3480,3480,0
20250110,115400,85630550,3480,3480,3480,3480,0
20250110,115300,85630550,3480,3480,3480,3480,0
20250110,115200,85630550,3480,3480,3480,3480,0
20250110,115100,85630550,3480,3480,3480,3480,0
20250110,115000,85630550,3480,3480,3480,3480,0
20250110,114900,85630550,3480,3480,3480,3480,0
20250110,114800,85630550,3480,3480,3480,3480,0
20250110,114700,85630550,3480,3480,3480,3480,0
20250110,114600,85630550,3480,3480,3480,3480,0
20250110,114500,85630550,3480,3480,3480,3480,0
20250110,114400,85630550,3480,3480,3480,3480,0
20250110,114300,85630550,3480,3475,3480,3475,18
20250110,114200,85567995,3475,3475,3475,3475,0
20250110,114100,85567995,3475,3475,3475,3475,0
20250110,114000,85567995,3475,3475,3475,3475,1
20250110,113900,85564520,3475,3475,3475,3475,0
20250110,113800,85564520,3475,3470,3475,3470,399
20250110,113700,84179960,3470,3470,3470,3470,0
20250110,113600,84179960,3470,3470,3470,3470,0
20250110,113500,84179960,3470,3470,3470,3470,0
20250110,113400,84179960,3470,3470,3470,3470,0
20250110,113300,84179960,3470,3470,3470,3470,0
20250110,113200,84179960,3470,3470,3470,3470,0
20250110,113100,84179960,3470,3470,3470,3470,0
20250110,113000,84179960,3470,3465,3470,3465,18
20250110,112900,84117585,3460,3460,3460,3460,0
20250110,112800,84117585,3460,3460,3460,3460,0
20250110,112700,84117585,3460,3460,3460,3460,0
20250110,112600,84117585,3460,3460,3460,3460,0
20250110,112500,84117585,3460,3460,3460,3460,0
20250110,112400,84117585,3460,3460,3460,3460,0
20250110,112300,84117585,3460,3460,3460,3460,0
20250110,112200,84117585,3460,3460,3460,3460,0
20250110,112100,84117585,3460,3460,3460,3460,0
20250110,112000,84117585,3460,3460,3460,3460,0
20250110,111900,84117585,3460,3460,3460,3460,0
20250110,111800,84117585,3460,3460,3460,3460,0
20250110,111700,84117585,3460,3460,3460,3460,0
20250110,111600,84117585,3460,3460,3460,3460,646
20250110,111500,81882425,3460,3460,3460,3460,0
20250110,111400,81882425,3460,3460,3460,3460,50
20250110,111300,81709425,3460,3460,3460,3460,0
20250110,111200,81709425,3460,3460,3460,3460,0
20250110,111100,81709425,3460,3460,3460,3460,0
20250110,111000,81709425,3460,3460,3460,3460,0
20250110,110900,81709425,3460,3460,3460,3460,30
20250110,110800,81605625,3465,3465,3465,3465,0
20250110,110700,81605625,3465,3465,3465,3465,0
20250110,110600,81605625,3465,3465,3465,3465,0
20250110,110500,81605625,3465,3465,3465,3465,0
20250110,110400,81605625,3465,3465,3465,3465,0
20250110,110300,81605625,3465,3465,3465,3465,0
20250110,110200,81605625,3465,3465,3465,3465,0
20250110,110100,81605625,3465,3465,3465,3465,0
20250110,110000,81605625,3465,3465,3465,3465,0
20250110,105900,81605625,3465,3465,3465,3465,0
20250110,105800,81605625,3465,3465,3465,3465,0
20250110,105700,81605625,3465,3465,3465,3465,0
20250110,105600,81605625,3465,3440,3465,3440,91
20250110,105500,81291670,3450,3430,3450,3430,101
20250110,105400,80945220,3430,3430,3430,3430,0
20250110,105300,80945220,3430,3435,3435,3430,100
20250110,105200,80602210,3450,3450,3450,3450,0
20250110,105100,80602210,3450,3450,3450,3450,0
20250110,105000,80602210,3450,3450,3450,3450,0
20250110,104900,80602210,3450,3450,3450,3450,0
20250110,104800,80602210,3450,3450,3450,3450,0
20250110,104700,80602210,3450,3450,3450,3450,0
20250110,104600,80602210,3450,3450,3450,3450,0
20250110,104500,80602210,3450,3450,3450,3450,0
20250110,104400,80602210,3450,3450,3450,3450,0
20250110,104300,80602210,3450,3450,3450,3450,0
20250110,104200,80602210,3450,3450,3450,3450,0
20250110,104100,80602210,3450,3450,3450,3450,1
20250110,104000,80598760,3430,3435,3435,3430,1998
20250110,103900,73741210,3460,3460,3460,3460,0
20250110,103800,73741210,3460,3460,3460,3460,0
20250110,103700,73741210,3460,3460,3460,3460,0
20250110,103600,73741210,3460,3460,3460,3460,0
20250110,103500,73741210,3460,3455,3460,3455,2
20250110,103400,73734295,3435,3435,3435,3435,169
20250110,103300,73153780,3435,3435,3435,3435,1
20250110,103200,73150345,3465,3465,3465,3465,0
20250110,103100,73150345,3465,3465,3465,3465,0
20250110,103000,73150345,3465,3465,3465,3465,0
20250110,102900,73150345,3465,3465,3465,3465,0
20250110,102800,73150345,3465,3465,3465,3465,0
20250110,102700,73150345,3465,3465,3465,3465,0
20250110,102600,73150345,3465,3465,3465,3465,0
20250110,102500,73150345,3465,3465,3465,3465,0
20250110,102400,73150345,3465,3465,3465,3465,0
20250110,102300,73150345,3465,3465,3465,3465,0
20250110,102200,73150345,3465,3465,3465,3465,0
20250110,102100,73150345,3465,3465,3465,3465,0
20250110,102000,73150345,3465,3465,3465,3465,0
20250110,101900,73150345,3465,3465,3465,3465,0
20250110,101800,73150345,3465,3465,3465,3465,0
20250110,101700,73150345,3465,3465,3465,3465,0
20250110,101600,73150345,3465,3465,3465,3465,0
20250110,101500,73150345,3465,3465,3465,3465,0
20250110,101400,73150345,3465,3465,3465,3465,0
20250110,101300,73150345,3465,3465,3465,3465,0
20250110,101200,73150345,3465,3460,3465,3460,3
20250110,101100,73139960,3435,3435,3435,3435,0
20250110,101000,73139960,3435,3435,3435,3435,2
20250110,100900,73133090,3465,3465,3465,3465,0
20250110,100800,73133090,3465,3465,3465,3465,1
20250110,100700,73129625,3465,3465,3465,3465,1
20250110,100600,73126160,3460,3460,3460,3460,0
20250110,100500,73126160,3460,3460,3460,3460,0
20250110,100400,73126160,3460,3450,3460,3450,11
20250110,100300,73088155,3450,3450,3450,3450,0
20250110,100200,73088155,3450,3425,3450,3425,11
20250110,100100,73050455,3470,3470,3470,3470,0
20250110,100000,73050455,3470,3470,3470,3470,0
20250110,095900,73050455,3470,3470,3470,3470,0
20250110,095800,73050455,3470,3470,3470,3470,0
20250110,095700,73050455,3470,3470,3470,3470,0
20250110,095600,73050455,3470,3470,3470,3470,0
20250110,095500,73050455,3470,3470,3470,3470,0
20250110,095400,73050455,3470,3435,3470,3435,16
20250110,095300,72995460,3435,3435,3435,3435,108
20250110,095200,72624480,3435,3435,3435,3435,0
20250110,095100,72624480,3435,3435,3435,3435,0
20250110,095000,72624480,3435,3435,3435,3435,37
20250110,094900,72497385,3435,3435,3435,3435,0
20250110,094800,72497385,3435,3435,3435,3435,0
20250110,094700,72497385,3435,3435,3435,3435,3
20250110,094600,72487080,3435,3435,3435,3435,15
20250110,094500,72435555,3435,3435,3435,3435,55
20250110,094400,72246630,3435,3435,3435,3435,2
20250110,094300,72239760,3435,3435,3435,3435,1
20250110,094200,72236325,3435,3435,3435,3435,1
20250110,094100,72232890,3420,3410,3420,3405,4661
20250110,094000,56348250,3410,3420,3420,3410,3779
20250110,093900,43443795,3425,3425,3425,3425,1940
20250110,093800,36799295,3425,3470,3470,3425,3117
20250110,093700,26076130,3480,3480,3480,3480,1
20250110,093600,26072650,3475,3475,3475,3475,0
20250110,093500,26072650,3475,3475,3475,3475,1
20250110,093400,26069175,3480,3480,3480,3480,0
20250110,093300,26069175,3480,3470,3480,3470,114
20250110,093200,25673005,3475,3475,3475,3475,0
20250110,093100,25673005,3475,3475,3475,3475,0
20250110,093000,25673005,3475,3475,3475,3475,0
20250110,092900,25673005,3475,3475,3475,3475,1
20250110,092800,25669530,3470,3470,3470,3470,0
20250110,092700,25669530,3470,3470,3470,3470,0
20250110,092600,25669530,3470,3470,3470,3470,0
20250110,092500,25669530,3470,3470,3470,3470,0
20250110,092400,25669530,3470,3470,3470,3470,0
20250110,092300,25669530,3470,3470,3470,3470,10
20250110,092200,25634830,3470,3470,3470,3460,21
20250110,092100,25561970,3425,3425,3425,3425,2
20250110,092000,25555120,3425,3450,3480,3425,1013
20250110,091900,22080135,3450,3435,3475,3430,1101
20250110,091800,18301235,3495,3445,3495,3435,1698
20250110,091700,12459490,3470,3470,3470,3470,1
20250110,091600,12456020,3470,3450,3470,3450,511
20250110,091500,10692850,3445,3455,3455,3445,200
20250110,091400,10002630,3465,3465,3465,3465,17
20250110,091300,9943725,3465,3465,3465,3465,0
20250110,091200,9943725,3465,3465,3465,3465,4
20250110,091100,9929865,3465,3465,3465,3455,518
20250110,091000,8135250,3480,3480,3480,3480,275
20250110,090900,7178250,3480,3480,3480,3480,0
20250110,090800,7178250,3480,3465,3480,3465,1500
20250110,090700,1970070,3465,3465,3465,3465,51
20250110,090600,1793355,3465,3465,3465,3465,0
20250110,090500,1793355,3465,3465,3465,3465,0
20250110,090400,1793355,3465,3470,3470,3465,141
20250110,090300,1304785,3465,3475,3475,3465,2
20250110,090200,1297845,3470,3470,3470,3470,211
20250110,090100,565675,3475,3475,3475,3475,10
20250110,090000,530925,3485,3470,3485,3470,153