KissMeData/318160/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,211500,44651415,3490,3490,3490,3490,249
20250110,211400,44651415,3490,3490,3490,3490,0
20250110,211300,44651415,3490,3490,3490,3490,0
20250110,211200,44651415,3490,3490,3490,3490,0
20250110,211100,44651415,3490,3490,3490,3490,0
20250110,211000,44651415,3490,3490,3490,3490,0
20250110,210900,44651415,3490,3490,3490,3490,0
20250110,210800,44651415,3490,3490,3490,3490,0
20250110,210700,44651415,3490,3490,3490,3490,0
20250110,210600,44651415,3490,3490,3490,3490,0
20250110,210500,44651415,3490,3490,3490,3490,0
20250110,210400,44651415,3490,3490,3490,3490,0
20250110,210300,44651415,3490,3490,3490,3490,0
20250110,210200,44651415,3490,3490,3490,3490,0
20250110,210100,44651415,3490,3490,3490,3490,0
20250110,210000,44651415,3490,3490,3490,3490,0
20250110,205900,44651415,3490,3490,3490,3490,0
20250110,205800,44651415,3490,3490,3490,3490,0
20250110,205700,44651415,3490,3490,3490,3490,0
20250110,205600,44651415,3490,3490,3490,3490,0
20250110,205500,44651415,3490,3490,3490,3490,0
20250110,205400,44651415,3490,3490,3490,3490,0
20250110,205300,44651415,3490,3490,3490,3490,0
20250110,205200,44651415,3490,3490,3490,3490,0
20250110,205100,44651415,3490,3490,3490,3490,0
20250110,205000,44651415,3490,3490,3490,3490,0
20250110,204900,44651415,3490,3490,3490,3490,0
20250110,204800,44651415,3490,3490,3490,3490,0
20250110,204700,44651415,3490,3490,3490,3490,0
20250110,204600,44651415,3490,3490,3490,3490,0
20250110,204500,44651415,3490,3490,3490,3490,249
20250110,204400,44651415,3490,3490,3490,3490,0
20250110,204300,44651415,3490,3490,3490,3490,0
20250110,204200,44651415,3490,3490,3490,3490,0
20250110,204100,44651415,3490,3490,3490,3490,0
20250110,204000,44651415,3490,3490,3490,3490,0
20250110,203900,44651415,3490,3490,3490,3490,0
20250110,203800,44651415,3490,3490,3490,3490,0
20250110,203700,44651415,3490,3490,3490,3490,0
20250110,203600,44651415,3490,3490,3490,3490,0
20250110,203500,44651415,3490,3490,3490,3490,0
20250110,203400,44651415,3490,3490,3490,3490,0
20250110,203300,44651415,3490,3490,3490,3490,0
20250110,203200,44651415,3490,3490,3490,3490,0
20250110,203100,44651415,3490,3490,3490,3490,0
20250110,203000,44651415,3490,3490,3490,3490,0
20250110,202900,44651415,3490,3490,3490,3490,0
20250110,202800,44651415,3490,3490,3490,3490,0
20250110,202700,44651415,3490,3490,3490,3490,0
20250110,202600,44651415,3490,3490,3490,3490,0
20250110,202500,44651415,3490,3490,3490,3490,0
20250110,202400,44651415,3490,3490,3490,3490,0
20250110,202300,44651415,3490,3490,3490,3490,0
20250110,202200,44651415,3490,3490,3490,3490,0
20250110,202100,44651415,3490,3490,3490,3490,0
20250110,202000,44651415,3490,3490,3490,3490,0
20250110,201900,44651415,3490,3490,3490,3490,0
20250110,201800,44651415,3490,3490,3490,3490,0
20250110,201700,44651415,3490,3490,3490,3490,0
20250110,201600,44651415,3490,3490,3490,3490,0
20250110,201500,44651415,3490,3490,3490,3490,249
20250110,201400,44651415,3490,3490,3490,3490,0
20250110,201300,44651415,3490,3490,3490,3490,0
20250110,201200,44651415,3490,3490,3490,3490,0
20250110,201100,44651415,3490,3490,3490,3490,0
20250110,201000,44651415,3490,3490,3490,3490,0
20250110,200900,44651415,3490,3490,3490,3490,0
20250110,200800,44651415,3490,3490,3490,3490,0
20250110,200700,44651415,3490,3490,3490,3490,0
20250110,200600,44651415,3490,3490,3490,3490,0
20250110,200500,44651415,3490,3490,3490,3490,0
20250110,200400,44651415,3490,3490,3490,3490,0
20250110,200300,44651415,3490,3490,3490,3490,0
20250110,200200,44651415,3490,3490,3490,3490,0
20250110,200100,44651415,3490,3490,3490,3490,0
20250110,200000,44651415,3490,3490,3490,3490,0
20250110,195900,44651415,3490,3490,3490,3490,0
20250110,195800,44651415,3490,3490,3490,3490,0
20250110,195700,44651415,3490,3490,3490,3490,0
20250110,195600,44651415,3490,3490,3490,3490,0
20250110,195500,44651415,3490,3490,3490,3490,0
20250110,195400,44651415,3490,3490,3490,3490,0
20250110,195300,44651415,3490,3490,3490,3490,0
20250110,195200,44651415,3490,3490,3490,3490,0
20250110,195100,44651415,3490,3490,3490,3490,0
20250110,195000,44651415,3490,3490,3490,3490,0
20250110,194900,44651415,3490,3490,3490,3490,0
20250110,194800,44651415,3490,3490,3490,3490,0
20250110,194700,44651415,3490,3490,3490,3490,0
20250110,194600,44651415,3490,3490,3490,3490,0
20250110,194500,44651415,3490,3490,3490,3490,249
20250110,194400,44651415,3490,3490,3490,3490,0
20250110,194300,44651415,3490,3490,3490,3490,0
20250110,194200,44651415,3490,3490,3490,3490,0
20250110,194100,44651415,3490,3490,3490,3490,0
20250110,194000,44651415,3490,3490,3490,3490,0
20250110,193900,44651415,3490,3490,3490,3490,0
20250110,193800,44651415,3490,3490,3490,3490,0
20250110,193700,44651415,3490,3490,3490,3490,0
20250110,193600,44651415,3490,3490,3490,3490,0
20250110,193500,44651415,3490,3490,3490,3490,0
20250110,193400,44651415,3490,3490,3490,3490,0
20250110,193300,44651415,3490,3490,3490,3490,0
20250110,193200,44651415,3490,3490,3490,3490,0
20250110,193100,44651415,3490,3490,3490,3490,0
20250110,193000,44651415,3490,3490,3490,3490,0
20250110,192900,44651415,3490,3490,3490,3490,0
20250110,192800,44651415,3490,3490,3490,3490,0
20250110,192700,44651415,3490,3490,3490,3490,0
20250110,192600,44651415,3490,3490,3490,3490,0
20250110,192500,44651415,3490,3490,3490,3490,0
20250110,192400,44651415,3490,3490,3490,3490,0
20250110,192300,44651415,3490,3490,3490,3490,0
20250110,192200,44651415,3490,3490,3490,3490,0
20250110,192100,44651415,3490,3490,3490,3490,0
20250110,192000,44651415,3490,3490,3490,3490,0
20250110,191900,44651415,3490,3490,3490,3490,0
20250110,191800,44651415,3490,3490,3490,3490,0
20250110,191700,44651415,3490,3490,3490,3490,0
20250110,191600,44651415,3490,3490,3490,3490,0
20250110,191500,44651415,3490,3490,3490,3490,249
20250110,191400,44651415,3490,3490,3490,3490,0
20250110,191300,44651415,3490,3490,3490,3490,0
20250110,191200,44651415,3490,3490,3490,3490,0
20250110,191100,44651415,3490,3490,3490,3490,0
20250110,191000,44651415,3490,3490,3490,3490,0
20250110,190900,44651415,3490,3490,3490,3490,0
20250110,190800,44651415,3490,3490,3490,3490,0
20250110,190700,44651415,3490,3490,3490,3490,0
20250110,190600,44651415,3490,3490,3490,3490,0
20250110,190500,44651415,3490,3490,3490,3490,0
20250110,190400,44651415,3490,3490,3490,3490,0
20250110,190300,44651415,3490,3490,3490,3490,0
20250110,190200,44651415,3490,3490,3490,3490,0
20250110,190100,44651415,3490,3490,3490,3490,0
20250110,190000,44651415,3490,3490,3490,3490,0
20250110,185900,44651415,3490,3490,3490,3490,0
20250110,185800,44651415,3490,3490,3490,3490,0
20250110,185700,44651415,3490,3490,3490,3490,0
20250110,185600,44651415,3490,3490,3490,3490,0
20250110,185500,44651415,3490,3490,3490,3490,0
20250110,185400,44651415,3490,3490,3490,3490,0
20250110,185300,44651415,3490,3490,3490,3490,0
20250110,185200,44651415,3490,3490,3490,3490,0
20250110,185100,44651415,3490,3490,3490,3490,0
20250110,185000,44651415,3490,3490,3490,3490,0
20250110,184900,44651415,3490,3490,3490,3490,0
20250110,184800,44651415,3490,3490,3490,3490,0
20250110,184700,44651415,3490,3490,3490,3490,0
20250110,184600,44651415,3490,3490,3490,3490,0
20250110,184500,44651415,3490,3490,3490,3490,249
20250110,184400,44651415,3490,3490,3490,3490,0
20250110,184300,44651415,3490,3490,3490,3490,0
20250110,184200,44651415,3490,3490,3490,3490,0
20250110,184100,44651415,3490,3490,3490,3490,0
20250110,184000,44651415,3490,3490,3490,3490,0
20250110,183900,44651415,3490,3490,3490,3490,0
20250110,183800,44651415,3490,3490,3490,3490,0
20250110,183700,44651415,3490,3490,3490,3490,0
20250110,183600,44651415,3490,3490,3490,3490,0
20250110,183500,44651415,3490,3490,3490,3490,0
20250110,183400,44651415,3490,3490,3490,3490,0
20250110,183300,44651415,3490,3490,3490,3490,0
20250110,183200,44651415,3490,3490,3490,3490,0
20250110,183100,44651415,3490,3490,3490,3490,0
20250110,183000,44651415,3490,3490,3490,3490,0
20250110,182900,44651415,3490,3490,3490,3490,0
20250110,182800,44651415,3490,3490,3490,3490,0
20250110,182700,44651415,3490,3490,3490,3490,0
20250110,182600,44651415,3490,3490,3490,3490,0
20250110,182500,44651415,3490,3490,3490,3490,0
20250110,182400,44651415,3490,3490,3490,3490,0
20250110,182300,44651415,3490,3490,3490,3490,0
20250110,182200,44651415,3490,3490,3490,3490,0
20250110,182100,44651415,3490,3490,3490,3490,0
20250110,182000,44651415,3490,3490,3490,3490,0
20250110,181900,44651415,3490,3490,3490,3490,0
20250110,181800,44651415,3490,3490,3490,3490,0
20250110,181700,44651415,3490,3490,3490,3490,0
20250110,181600,44651415,3490,3490,3490,3490,0
20250110,181500,44651415,3490,3490,3490,3490,249
20250110,181400,44651415,3490,3490,3490,3490,0
20250110,181300,44651415,3490,3490,3490,3490,0
20250110,181200,44651415,3490,3490,3490,3490,0
20250110,181100,44651415,3490,3490,3490,3490,0
20250110,181000,44651415,3490,3490,3490,3490,0
20250110,180900,44651415,3490,3490,3490,3490,0
20250110,180800,44651415,3490,3490,3490,3490,0
20250110,180700,44651415,3490,3490,3490,3490,0
20250110,180600,44651415,3490,3490,3490,3490,0
20250110,180500,44651415,3490,3490,3490,3490,0
20250110,180400,44651415,3490,3490,3490,3490,0
20250110,180300,44651415,3490,3490,3490,3490,0
20250110,180200,44651415,3490,3490,3490,3490,0
20250110,180100,44651415,3490,3490,3490,3490,0
20250110,180000,44651415,3490,3490,3490,3490,0
20250110,175900,44651415,3490,3490,3490,3490,0
20250110,175800,44651415,3490,3490,3490,3490,0
20250110,175700,44651415,3490,3490,3490,3490,0
20250110,175600,44651415,3490,3490,3490,3490,0
20250110,175500,44651415,3490,3490,3490,3490,0
20250110,175400,44651415,3490,3490,3490,3490,0
20250110,175300,44651415,3490,3490,3490,3490,0
20250110,175200,44651415,3490,3490,3490,3490,0
20250110,175100,44651415,3490,3490,3490,3490,0
20250110,175000,44651415,3490,3490,3490,3490,0
20250110,174900,44651415,3490,3490,3490,3490,0
20250110,174800,44651415,3490,3490,3490,3490,0
20250110,174700,44651415,3490,3490,3490,3490,0
20250110,174600,44651415,3490,3490,3490,3490,0
20250110,174500,44651415,3490,3490,3490,3490,249
20250110,174400,44651415,3490,3490,3490,3490,0
20250110,174300,44651415,3490,3490,3490,3490,0
20250110,174200,44651415,3490,3490,3490,3490,0
20250110,174100,44651415,3490,3490,3490,3490,0
20250110,174000,44651415,3490,3490,3490,3490,0
20250110,173900,44651415,3490,3490,3490,3490,0
20250110,173800,44651415,3490,3490,3490,3490,0
20250110,173700,44651415,3490,3490,3490,3490,0
20250110,173600,44651415,3490,3490,3490,3490,0
20250110,173500,44651415,3490,3490,3490,3490,0
20250110,173400,44651415,3490,3490,3490,3490,0
20250110,173300,44651415,3490,3490,3490,3490,0
20250110,173200,44651415,3490,3490,3490,3490,0
20250110,173100,44651415,3490,3490,3490,3490,0
20250110,173000,44651415,3490,3490,3490,3490,0
20250110,172900,44651415,3490,3490,3490,3490,0
20250110,172800,44651415,3490,3490,3490,3490,0
20250110,172700,44651415,3490,3490,3490,3490,0
20250110,172600,44651415,3490,3490,3490,3490,0
20250110,172500,44651415,3490,3490,3490,3490,0
20250110,172400,44651415,3490,3490,3490,3490,0
20250110,172300,44651415,3490,3490,3490,3490,0
20250110,172200,44651415,3490,3490,3490,3490,0
20250110,172100,44651415,3490,3490,3490,3490,0
20250110,172000,44651415,3490,3490,3490,3490,0
20250110,171900,44651415,3490,3490,3490,3490,0
20250110,171800,44651415,3490,3490,3490,3490,0
20250110,171700,44651415,3490,3490,3490,3490,0
20250110,171600,44651415,3490,3490,3490,3490,0
20250110,171500,44651415,3490,3490,3490,3490,249
20250110,171400,44651415,3490,3490,3490,3490,0
20250110,171300,44651415,3490,3490,3490,3490,0
20250110,171200,44651415,3490,3490,3490,3490,0
20250110,171100,44651415,3490,3490,3490,3490,0
20250110,171000,44651415,3490,3490,3490,3490,0
20250110,170900,44651415,3490,3490,3490,3490,0
20250110,170800,44651415,3490,3490,3490,3490,0
20250110,170700,44651415,3490,3490,3490,3490,0
20250110,170600,44651415,3490,3490,3490,3490,0
20250110,170500,44651415,3490,3490,3490,3490,0
20250110,170400,44651415,3490,3490,3490,3490,0
20250110,170300,44651415,3490,3490,3490,3490,0
20250110,170200,44651415,3490,3490,3490,3490,0
20250110,170100,44651415,3490,3490,3490,3490,0
20250110,170000,44651415,3490,3490,3490,3490,0
20250110,165900,44651415,3490,3490,3490,3490,0
20250110,165800,44651415,3490,3490,3490,3490,0
20250110,165700,44651415,3490,3490,3490,3490,0
20250110,165600,44651415,3490,3490,3490,3490,0
20250110,165500,44651415,3490,3490,3490,3490,0
20250110,165400,44651415,3490,3490,3490,3490,0
20250110,165300,44651415,3490,3490,3490,3490,0
20250110,165200,44651415,3490,3490,3490,3490,0
20250110,165100,44651415,3490,3490,3490,3490,0
20250110,165000,44651415,3490,3490,3490,3490,0
20250110,164900,44651415,3490,3490,3490,3490,0
20250110,164800,44651415,3490,3490,3490,3490,0
20250110,164700,44651415,3490,3490,3490,3490,0
20250110,164600,44651415,3490,3490,3490,3490,0
20250110,164500,44651415,3490,3490,3490,3490,249
20250110,164400,44651415,3490,3490,3490,3490,0
20250110,164300,44651415,3490,3490,3490,3490,0
20250110,164200,44651415,3490,3490,3490,3490,0
20250110,164100,44651415,3490,3490,3490,3490,0
20250110,164000,44651415,3490,3490,3490,3490,0
20250110,163900,44651415,3490,3490,3490,3490,0
20250110,163800,44651415,3490,3490,3490,3490,0
20250110,163700,44651415,3490,3490,3490,3490,0
20250110,163600,44651415,3490,3490,3490,3490,0
20250110,163500,44651415,3490,3490,3490,3490,0
20250110,163400,44651415,3490,3490,3490,3490,0
20250110,163300,44651415,3490,3490,3490,3490,0
20250110,163200,44651415,3490,3490,3490,3490,0
20250110,163100,44651415,3490,3490,3490,3490,0
20250110,163000,44651415,3490,3490,3490,3490,0
20250110,162900,44651415,3490,3490,3490,3490,0
20250110,162800,44651415,3490,3490,3490,3490,0
20250110,162700,44651415,3490,3490,3490,3490,0
20250110,162600,44651415,3490,3490,3490,3490,0
20250110,162500,44651415,3490,3490,3490,3490,0
20250110,162400,44651415,3490,3490,3490,3490,0
20250110,162300,44651415,3490,3490,3490,3490,0
20250110,162200,44651415,3490,3490,3490,3490,0
20250110,162100,44651415,3490,3490,3490,3490,0
20250110,162000,44651415,3490,3490,3490,3490,0
20250110,161900,44651415,3490,3490,3490,3490,0
20250110,161800,44651415,3490,3490,3490,3490,0
20250110,161700,44651415,3490,3490,3490,3490,0
20250110,161600,44651415,3490,3490,3490,3490,0
20250110,161500,44651415,3490,3490,3490,3490,249
20250110,161400,44651415,3490,3490,3490,3490,0
20250110,161300,44651415,3490,3490,3490,3490,0
20250110,161200,44651415,3490,3490,3490,3490,0
20250110,161100,44651415,3490,3490,3490,3490,0
20250110,161000,44651415,3490,3490,3490,3490,0
20250110,160900,44651415,3490,3490,3490,3490,0
20250110,160800,44651415,3490,3490,3490,3490,0
20250110,160700,44651415,3490,3490,3490,3490,0
20250110,160600,44651415,3490,3490,3490,3490,0
20250110,160500,44651415,3490,3490,3490,3490,0
20250110,160400,44651415,3490,3490,3490,3490,0
20250110,160300,44651415,3490,3490,3490,3490,0
20250110,160200,44651415,3490,3490,3490,3490,0
20250110,160100,44651415,3490,3490,3490,3490,0
20250110,160000,44651415,3490,3490,3490,3490,0
20250110,155900,44651415,3490,3490,3490,3490,0
20250110,155800,44651415,3490,3490,3490,3490,0
20250110,155700,44651415,3490,3490,3490,3490,0
20250110,155600,44651415,3490,3490,3490,3490,0
20250110,155500,44651415,3490,3490,3490,3490,0
20250110,155400,44651415,3490,3490,3490,3490,0
20250110,155300,44651415,3490,3490,3490,3490,0
20250110,155200,44651415,3490,3490,3490,3490,0
20250110,155100,44651415,3490,3490,3490,3490,0
20250110,155000,44651415,3490,3490,3490,3490,0
20250110,154900,44651415,3490,3490,3490,3490,0
20250110,154800,44651415,3490,3490,3490,3490,0
20250110,154700,44651415,3490,3490,3490,3490,0
20250110,154600,44651415,3490,3490,3490,3490,0
20250110,154500,44651415,3490,3490,3490,3490,249
20250110,154400,44651415,3490,3490,3490,3490,0
20250110,154300,44651415,3490,3490,3490,3490,0
20250110,154200,44651415,3490,3490,3490,3490,0
20250110,154100,44651415,3490,3490,3490,3490,0
20250110,154000,44651415,3490,3490,3490,3490,0
20250110,153900,44651415,3490,3490,3490,3490,0
20250110,153800,44651415,3490,3490,3490,3490,0
20250110,153700,44651415,3490,3490,3490,3490,0
20250110,153600,44651415,3490,3490,3490,3490,0
20250110,153500,44651415,3490,3490,3490,3490,0
20250110,153400,44651415,3490,3490,3490,3490,0
20250110,153300,44651415,3490,3490,3490,3490,0
20250110,153200,44651415,3490,3490,3490,3490,0
20250110,153100,44651415,3490,3490,3490,3490,0
20250110,153000,44651415,3490,3490,3490,3490,249
20250110,152900,43782405,3510,3510,3510,3510,0
20250110,152800,43782405,3510,3510,3510,3510,0
20250110,152700,43782405,3510,3510,3510,3510,0
20250110,152600,43782405,3510,3510,3510,3510,0
20250110,152500,43782405,3510,3510,3510,3510,0
20250110,152400,43782405,3510,3510,3510,3510,0
20250110,152300,43782405,3510,3510,3510,3510,0
20250110,152200,43782405,3510,3510,3510,3510,0
20250110,152100,43782405,3510,3510,3510,3510,0
20250110,152000,43782405,3510,3510,3510,3510,0
20250110,151900,43782405,3510,3510,3510,3510,1
20250110,151800,43778895,3510,3510,3510,3510,0
20250110,151700,43778895,3510,3510,3510,3510,2
20250110,151600,43771875,3520,3520,3520,3520,0
20250110,151500,43771875,3520,3520,3520,3520,0
20250110,151400,43771875,3520,3520,3520,3520,0
20250110,151300,43771875,3520,3520,3520,3520,0
20250110,151200,43771875,3520,3520,3520,3520,0
20250110,151100,43771875,3520,3520,3520,3520,0
20250110,151000,43771875,3520,3520,3520,3520,0
20250110,150900,43771875,3520,3520,3520,3520,0
20250110,150800,43771875,3520,3520,3520,3520,0
20250110,150700,43771875,3520,3520,3520,3520,0
20250110,150600,43771875,3520,3510,3520,3510,3018
20250110,150500,33163685,3510,3500,3510,3500,812
20250110,150400,30317905,3485,3485,3485,3485,0
20250110,150300,30317905,3485,3485,3485,3485,13
20250110,150200,30272600,3485,3485,3485,3485,0
20250110,150100,30272600,3485,3485,3485,3485,1
20250110,150000,30269115,3480,3480,3480,3480,0
20250110,145900,30269115,3480,3480,3480,3480,0
20250110,145800,30269115,3480,3480,3480,3480,0
20250110,145700,30269115,3480,3480,3480,3480,0
20250110,145600,30269115,3480,3480,3480,3480,0
20250110,145500,30269115,3480,3480,3480,3480,0
20250110,145400,30269115,3480,3480,3480,3480,0
20250110,145300,30269115,3480,3480,3480,3480,0
20250110,145200,30269115,3480,3480,3480,3480,25
20250110,145100,30182115,3480,3480,3480,3480,0
20250110,145000,30182115,3480,3480,3480,3480,0
20250110,144900,30182115,3480,3480,3480,3480,0
20250110,144800,30182115,3480,3480,3480,3480,0
20250110,144700,30182115,3480,3480,3480,3480,0
20250110,144600,30182115,3480,3480,3480,3480,0
20250110,144500,30182115,3480,3480,3480,3480,0
20250110,144400,30182115,3480,3480,3480,3480,16
20250110,144300,30126435,3500,3500,3500,3500,0
20250110,144200,30126435,3500,3500,3500,3500,0
20250110,144100,30126435,3500,3500,3500,3500,0
20250110,144000,30126435,3500,3500,3500,3500,747
20250110,143900,27511935,3500,3500,3500,3500,100
20250110,143800,27161935,3500,3500,3500,3500,0
20250110,143700,27161935,3500,3500,3500,3500,0
20250110,143600,27161935,3500,3500,3500,3500,0
20250110,143500,27161935,3500,3500,3500,3500,50
20250110,143400,26986935,3500,3500,3500,3500,0
20250110,143300,26986935,3500,3500,3500,3500,3
20250110,143200,26976435,3500,3500,3500,3500,0
20250110,143100,26976435,3500,3500,3500,3500,0
20250110,143000,26976435,3500,3500,3500,3500,100
20250110,142900,26626435,3505,3505,3505,3505,0
20250110,142800,26626435,3505,3505,3505,3505,11
20250110,142700,26587880,3500,3500,3500,3500,0
20250110,142600,26587880,3500,3500,3500,3500,0
20250110,142500,26587880,3500,3500,3500,3500,0
20250110,142400,26587880,3500,3500,3500,3500,0
20250110,142300,26587880,3500,3500,3500,3500,0
20250110,142200,26587880,3500,3500,3500,3500,0
20250110,142100,26587880,3500,3500,3500,3500,55
20250110,142000,26395380,3500,3500,3500,3500,0
20250110,141900,26395380,3500,3500,3500,3500,0
20250110,141800,26395380,3500,3500,3500,3500,0
20250110,141700,26395380,3500,3500,3500,3500,0
20250110,141600,26395380,3500,3500,3500,3500,0
20250110,141500,26395380,3500,3500,3500,3500,0
20250110,141400,26395380,3500,3500,3500,3500,0
20250110,141300,26395380,3500,3500,3500,3500,0
20250110,141200,26395380,3500,3475,3500,3475,39
20250110,141100,26259335,3475,3475,3475,3475,0
20250110,141000,26259335,3475,3475,3475,3475,0
20250110,140900,26259335,3475,3475,3475,3475,0
20250110,140800,26259335,3475,3475,3475,3475,0
20250110,140700,26259335,3475,3475,3475,3475,5
20250110,140600,26241960,3460,3460,3460,3460,0
20250110,140500,26241960,3460,3460,3460,3460,0
20250110,140400,26241960,3460,3460,3460,3460,2
20250110,140300,26235040,3460,3460,3460,3460,0
20250110,140200,26235040,3460,3460,3460,3460,0
20250110,140100,26235040,3460,3460,3460,3460,0
20250110,140000,26235040,3460,3465,3465,3460,100
20250110,135900,25888920,3505,3505,3505,3505,0
20250110,135800,25888920,3505,3505,3505,3505,0
20250110,135700,25888920,3505,3505,3505,3505,0
20250110,135600,25888920,3505,3505,3505,3505,0
20250110,135500,25888920,3505,3505,3505,3505,0
20250110,135400,25888920,3505,3505,3505,3505,0
20250110,135300,25888920,3505,3505,3505,3505,0
20250110,135200,25888920,3505,3505,3505,3505,0
20250110,135100,25888920,3505,3505,3505,3505,0
20250110,135000,25888920,3505,3505,3505,3505,0
20250110,134900,25888920,3505,3505,3505,3505,0
20250110,134800,25888920,3505,3505,3505,3505,0
20250110,134700,25888920,3505,3505,3505,3505,0
20250110,134600,25888920,3505,3505,3505,3505,0
20250110,134500,25888920,3505,3505,3505,3505,0
20250110,134400,25888920,3505,3505,3505,3505,0
20250110,134300,25888920,3505,3505,3505,3505,0
20250110,134200,25888920,3505,3505,3505,3505,1
20250110,134100,25885415,3510,3510,3510,3510,0
20250110,134000,25885415,3510,3510,3510,3510,11
20250110,133900,25846805,3510,3505,3510,3505,70
20250110,133800,25601420,3520,3520,3520,3520,0
20250110,133700,25601420,3520,3520,3520,3520,0
20250110,133600,25601420,3520,3520,3520,3520,0
20250110,133500,25601420,3520,3520,3520,3520,0
20250110,133400,25601420,3520,3520,3520,3520,0
20250110,133300,25601420,3520,3520,3520,3520,0
20250110,133200,25601420,3520,3520,3520,3520,0
20250110,133100,25601420,3520,3520,3520,3520,0
20250110,133000,25601420,3520,3520,3520,3520,0
20250110,132900,25601420,3520,3520,3520,3520,0
20250110,132800,25601420,3520,3520,3520,3520,0
20250110,132700,25601420,3520,3520,3520,3520,0
20250110,132600,25601420,3520,3520,3520,3520,0
20250110,132500,25601420,3520,3520,3520,3520,1
20250110,132400,25597900,3505,3505,3505,3505,15
20250110,132300,25545325,3505,3505,3505,3505,0
20250110,132200,25545325,3505,3505,3505,3505,0
20250110,132100,25545325,3505,3505,3505,3505,0
20250110,132000,25545325,3505,3505,3505,3505,0
20250110,131900,25545325,3505,3505,3505,3505,0
20250110,131800,25545325,3505,3505,3505,3505,0
20250110,131700,25545325,3505,3520,3520,3505,452
20250110,131600,23956960,3530,3530,3530,3530,0
20250110,131500,23956960,3530,3530,3530,3530,0
20250110,131400,23956960,3530,3530,3530,3530,0
20250110,131300,23956960,3530,3530,3530,3530,6
20250110,131200,23935780,3530,3530,3530,3520,3
20250110,131100,23925200,3520,3520,3520,3520,0
20250110,131000,23925200,3520,3520,3520,3520,0
20250110,130900,23925200,3520,3520,3520,3520,0
20250110,130800,23925200,3520,3515,3520,3515,407
20250110,130700,22494590,3515,3515,3515,3515,0
20250110,130600,22494590,3515,3515,3515,3515,0
20250110,130500,22494590,3515,3515,3515,3515,0
20250110,130400,22494590,3515,3505,3515,3505,3
20250110,130300,22484060,3510,3510,3510,3510,0
20250110,130200,22484060,3510,3510,3510,3510,1
20250110,130100,22480550,3505,3505,3505,3505,0
20250110,130000,22480550,3505,3505,3505,3505,0
20250110,125900,22480550,3505,3505,3505,3505,308
20250110,125800,21401010,3500,3490,3500,3490,1142
20250110,125700,17404370,3480,3480,3480,3480,0
20250110,125600,17404370,3480,3480,3480,3480,0
20250110,125500,17404370,3480,3480,3480,3480,0
20250110,125400,17404370,3480,3480,3480,3480,0
20250110,125300,17404370,3480,3480,3480,3480,0
20250110,125200,17404370,3480,3480,3480,3480,0
20250110,125100,17404370,3480,3480,3480,3480,0
20250110,125000,17404370,3480,3480,3480,3480,0
20250110,124900,17404370,3480,3480,3480,3480,36
20250110,124800,17279090,3495,3495,3495,3495,0
20250110,124700,17279090,3495,3495,3495,3495,0
20250110,124600,17279090,3495,3495,3495,3495,0
20250110,124500,17279090,3495,3495,3495,3495,0
20250110,124400,17279090,3495,3495,3495,3495,0
20250110,124300,17279090,3495,3495,3495,3495,0
20250110,124200,17279090,3495,3495,3495,3495,0
20250110,124100,17279090,3495,3495,3495,3495,0
20250110,124000,17279090,3495,3495,3495,3495,0
20250110,123900,17279090,3495,3490,3495,3480,335
20250110,123800,16109995,3490,3490,3490,3490,0
20250110,123700,16109995,3490,3490,3490,3490,0
20250110,123600,16109995,3490,3490,3490,3490,0
20250110,123500,16109995,3490,3490,3490,3490,0
20250110,123400,16109995,3490,3490,3490,3490,0
20250110,123300,16109995,3490,3485,3490,3480,225
20250110,123200,15325425,3490,3490,3490,3490,0
20250110,123100,15325425,3490,3490,3490,3490,0
20250110,123000,15325425,3490,3490,3490,3490,0
20250110,122900,15325425,3490,3490,3490,3490,0
20250110,122800,15325425,3490,3490,3490,3490,0
20250110,122700,15325425,3490,3490,3490,3490,47
20250110,122600,15161395,3480,3480,3480,3480,0
20250110,122500,15161395,3480,3480,3480,3480,0
20250110,122400,15161395,3480,3480,3480,3480,515
20250110,122300,13369195,3480,3480,3480,3480,0
20250110,122200,13369195,3480,3480,3480,3480,0
20250110,122100,13369195,3480,3480,3480,3480,0
20250110,122000,13369195,3480,3480,3480,3480,0
20250110,121900,13369195,3480,3480,3480,3480,0
20250110,121800,13369195,3480,3475,3480,3475,5
20250110,121700,13351800,3460,3460,3460,3460,0
20250110,121600,13351800,3460,3460,3460,3460,0
20250110,121500,13351800,3460,3460,3460,3460,0
20250110,121400,13351800,3460,3460,3460,3460,0
20250110,121300,13351800,3460,3460,3460,3460,0
20250110,121200,13351800,3460,3460,3460,3460,0
20250110,121100,13351800,3460,3460,3460,3460,0
20250110,121000,13351800,3460,3460,3460,3460,0
20250110,120900,13351800,3460,3460,3460,3460,0
20250110,120800,13351800,3460,3460,3460,3460,0
20250110,120700,13351800,3460,3460,3460,3460,13
20250110,120600,13306820,3460,3460,3460,3460,0
20250110,120500,13306820,3460,3460,3460,3460,0
20250110,120400,13306820,3460,3460,3460,3460,0
20250110,120300,13306820,3460,3460,3460,3460,0
20250110,120200,13306820,3460,3460,3460,3460,0
20250110,120100,13306820,3460,3460,3460,3460,0
20250110,120000,13306820,3460,3460,3460,3460,0
20250110,115900,13306820,3460,3460,3460,3460,0
20250110,115800,13306820,3460,3460,3460,3460,0
20250110,115700,13306820,3460,3460,3460,3460,0
20250110,115600,13306820,3460,3460,3460,3460,0
20250110,115500,13306820,3460,3460,3460,3460,0
20250110,115400,13306820,3460,3460,3460,3460,0
20250110,115300,13306820,3460,3460,3460,3460,1
20250110,115200,13303360,3455,3455,3455,3455,0
20250110,115100,13303360,3455,3455,3455,3455,0
20250110,115000,13303360,3455,3455,3455,3455,0
20250110,114900,13303360,3455,3455,3455,3455,0
20250110,114800,13303360,3455,3455,3455,3455,0
20250110,114700,13303360,3455,3455,3455,3455,0
20250110,114600,13303360,3455,3455,3455,3455,0
20250110,114500,13303360,3455,3455,3455,3455,0
20250110,114400,13303360,3455,3455,3455,3455,0
20250110,114300,13303360,3455,3455,3455,3455,0
20250110,114200,13303360,3455,3455,3455,3455,0
20250110,114100,13303360,3455,3455,3455,3455,0
20250110,114000,13303360,3455,3455,3455,3455,0
20250110,113900,13303360,3455,3455,3455,3455,0
20250110,113800,13303360,3455,3455,3455,3455,53
20250110,113700,13120245,3450,3450,3450,3450,0
20250110,113600,13120245,3450,3450,3450,3450,0
20250110,113500,13120245,3450,3450,3450,3450,0
20250110,113400,13120245,3450,3450,3450,3450,0
20250110,113300,13120245,3450,3450,3450,3450,100
20250110,113200,12775245,3450,3450,3450,3450,0
20250110,113100,12775245,3450,3450,3450,3450,0
20250110,113000,12775245,3450,3450,3450,3450,207
20250110,112900,12061095,3450,3450,3450,3450,0
20250110,112800,12061095,3450,3450,3450,3450,0
20250110,112700,12061095,3450,3450,3450,3450,0
20250110,112600,12061095,3450,3450,3450,3450,0
20250110,112500,12061095,3450,3450,3450,3450,0
20250110,112400,12061095,3450,3450,3450,3450,0
20250110,112300,12061095,3450,3450,3450,3450,0
20250110,112200,12061095,3450,3450,3450,3450,0
20250110,112100,12061095,3450,3450,3450,3450,0
20250110,112000,12061095,3450,3450,3450,3450,0
20250110,111900,12061095,3450,3450,3450,3450,0
20250110,111800,12061095,3450,3430,3460,3430,109
20250110,111700,11685635,3415,3415,3415,3415,0
20250110,111600,11685635,3415,3415,3415,3415,0
20250110,111500,11685635,3415,3415,3415,3415,0
20250110,111400,11685635,3415,3415,3415,3415,0
20250110,111300,11685635,3415,3415,3415,3415,0
20250110,111200,11685635,3415,3415,3415,3415,0
20250110,111100,11685635,3415,3415,3415,3415,0
20250110,111000,11685635,3415,3415,3415,3415,0
20250110,110900,11685635,3415,3415,3415,3415,0
20250110,110800,11685635,3415,3415,3415,3415,0
20250110,110700,11685635,3415,3415,3415,3415,0
20250110,110600,11685635,3415,3415,3415,3415,0
20250110,110500,11685635,3415,3415,3415,3415,0
20250110,110400,11685635,3415,3415,3415,3415,23
20250110,110300,11607090,3415,3415,3415,3415,3
20250110,110200,11596845,3405,3405,3405,3405,0
20250110,110100,11596845,3405,3405,3405,3405,0
20250110,110000,11596845,3405,3405,3405,3405,0
20250110,105900,11596845,3405,3405,3405,3405,0
20250110,105800,11596845,3405,3405,3405,3405,0
20250110,105700,11596845,3405,3405,3405,3405,0
20250110,105600,11596845,3405,3405,3405,3405,0
20250110,105500,11596845,3405,3405,3405,3405,0
20250110,105400,11596845,3405,3405,3405,3405,0
20250110,105300,11596845,3405,3405,3405,3405,0
20250110,105200,11596845,3405,3405,3405,3405,0
20250110,105100,11596845,3405,3405,3405,3405,0
20250110,105000,11596845,3405,3405,3405,3405,0
20250110,104900,11596845,3405,3405,3405,3405,0
20250110,104800,11596845,3405,3405,3405,3405,0
20250110,104700,11596845,3405,3405,3405,3405,0
20250110,104600,11596845,3405,3405,3405,3405,0
20250110,104500,11596845,3405,3405,3405,3405,0
20250110,104400,11596845,3405,3405,3405,3405,0
20250110,104300,11596845,3405,3405,3405,3405,0
20250110,104200,11596845,3405,3405,3405,3405,0
20250110,104100,11596845,3405,3405,3405,3405,0
20250110,104000,11596845,3405,3405,3405,3405,0
20250110,103900,11596845,3405,3405,3405,3405,0
20250110,103800,11596845,3405,3405,3405,3405,0
20250110,103700,11596845,3405,3405,3405,3405,65
20250110,103600,11375520,3400,3400,3400,3400,1
20250110,103500,11372120,3400,3400,3400,3400,0
20250110,103400,11372120,3400,3400,3400,3400,0
20250110,103300,11372120,3400,3400,3400,3400,0
20250110,103200,11372120,3400,3400,3400,3400,0
20250110,103100,11372120,3400,3400,3400,3400,0
20250110,103000,11372120,3400,3400,3400,3400,0
20250110,102900,11372120,3400,3400,3400,3400,0
20250110,102800,11372120,3400,3400,3400,3400,0
20250110,102700,11372120,3400,3400,3400,3400,0
20250110,102600,11372120,3400,3400,3400,3400,0
20250110,102500,11372120,3400,3400,3400,3400,0
20250110,102400,11372120,3400,3400,3400,3400,0
20250110,102300,11372120,3400,3400,3400,3400,0
20250110,102200,11372120,3400,3400,3400,3400,0
20250110,102100,11372120,3400,3400,3400,3400,0
20250110,102000,11372120,3400,3400,3400,3400,0
20250110,101900,11372120,3400,3400,3400,3400,0
20250110,101800,11372120,3400,3400,3400,3400,250
20250110,101700,10522120,3395,3395,3395,3395,493
20250110,101600,8848385,3395,3395,3395,3395,4
20250110,101500,8834805,3395,3395,3395,3395,0
20250110,101400,8834805,3395,3395,3395,3395,0
20250110,101300,8834805,3395,3395,3395,3395,0
20250110,101200,8834805,3395,3395,3395,3395,0
20250110,101100,8834805,3395,3395,3395,3395,0
20250110,101000,8834805,3395,3380,3395,3380,160
20250110,100900,8292460,3395,3395,3395,3395,0
20250110,100800,8292460,3395,3395,3395,3395,0
20250110,100700,8292460,3395,3395,3395,3395,0
20250110,100600,8292460,3395,3395,3395,3395,0
20250110,100500,8292460,3395,3395,3395,3395,0
20250110,100400,8292460,3395,3395,3395,3395,0
20250110,100300,8292460,3395,3395,3395,3395,0
20250110,100200,8292460,3395,3395,3395,3395,0
20250110,100100,8292460,3395,3395,3395,3395,0
20250110,100000,8292460,3395,3395,3395,3395,0
20250110,095900,8292460,3395,3395,3395,3395,0
20250110,095800,8292460,3395,3395,3395,3395,0
20250110,095700,8292460,3395,3395,3395,3395,0
20250110,095600,8292460,3395,3395,3395,3395,0
20250110,095500,8292460,3395,3395,3395,3395,0
20250110,095400,8292460,3395,3395,3395,3395,0
20250110,095300,8292460,3395,3395,3395,3395,0
20250110,095200,8292460,3395,3395,3395,3395,0
20250110,095100,8292460,3395,3395,3395,3395,0
20250110,095000,8292460,3395,3395,3395,3395,0
20250110,094900,8292460,3395,3395,3395,3395,0
20250110,094800,8292460,3395,3395,3395,3395,0
20250110,094700,8292460,3395,3395,3395,3395,51
20250110,094600,8119315,3395,3395,3395,3395,1
20250110,094500,8115920,3400,3400,3400,3400,5
20250110,094400,8098920,3370,3370,3370,3370,0
20250110,094300,8098920,3370,3370,3370,3370,0
20250110,094200,8098920,3370,3370,3370,3370,0
20250110,094100,8098920,3370,3370,3370,3370,0
20250110,094000,8098920,3370,3370,3370,3370,3
20250110,093900,8088810,3370,3370,3370,3370,101
20250110,093800,7748440,3360,3360,3360,3360,0
20250110,093700,7748440,3360,3360,3360,3360,0
20250110,093600,7748440,3360,3360,3360,3360,0
20250110,093500,7748440,3360,3360,3360,3360,0
20250110,093400,7748440,3360,3360,3360,3360,0
20250110,093300,7748440,3360,3365,3365,3360,699
20250110,093200,5397815,3365,3365,3365,3365,101
20250110,093100,5057950,3355,3355,3355,3355,0
20250110,093000,5057950,3355,3355,3355,3355,299
20250110,092900,4054805,3345,3380,3380,3345,745
20250110,092800,1550165,3400,3400,3400,3400,191
20250110,092700,900765,3420,3420,3420,3420,0
20250110,092600,900765,3420,3420,3420,3420,0
20250110,092500,900765,3420,3420,3420,3420,0
20250110,092400,900765,3420,3420,3420,3420,0
20250110,092300,900765,3420,3420,3420,3420,0
20250110,092200,900765,3420,3420,3420,3420,0
20250110,092100,900765,3420,3420,3420,3420,0
20250110,092000,900765,3420,3420,3420,3420,0
20250110,091900,900765,3420,3420,3420,3420,0
20250110,091800,900765,3420,3420,3420,3420,0
20250110,091700,900765,3420,3420,3420,3420,0
20250110,091600,900765,3420,3420,3420,3420,0
20250110,091500,900765,3420,3420,3420,3420,1
20250110,091400,897345,3420,3420,3420,3420,0
20250110,091300,897345,3420,3420,3420,3420,0
20250110,091200,897345,3420,3420,3420,3420,0
20250110,091100,897345,3420,3420,3420,3420,0
20250110,091000,897345,3420,3420,3420,3420,0
20250110,090900,897345,3420,3420,3420,3420,0
20250110,090800,897345,3420,3420,3420,3420,1
20250110,090700,893925,3425,3425,3425,3425,0
20250110,090600,893925,3425,3425,3425,3425,0
20250110,090500,893925,3425,3425,3425,3425,0
20250110,090400,893925,3425,3425,3425,3425,0
20250110,090300,893925,3425,3425,3425,3425,0
20250110,090200,893925,3425,3425,3425,3425,0
20250110,090100,893925,3425,3425,3425,3425,0
20250110,090000,893925,3425,3425,3425,3425,261