KissMeData/318160/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,211300,35199230,3500,3500,3500,3500,81
20250113,211200,35199230,3500,3500,3500,3500,0
20250113,211100,35199230,3500,3500,3500,3500,0
20250113,211000,35199230,3500,3500,3500,3500,0
20250113,210900,35199230,3500,3500,3500,3500,0
20250113,210800,35199230,3500,3500,3500,3500,0
20250113,210700,35199230,3500,3500,3500,3500,0
20250113,210600,35199230,3500,3500,3500,3500,0
20250113,210500,35199230,3500,3500,3500,3500,0
20250113,210400,35199230,3500,3500,3500,3500,0
20250113,210300,35199230,3500,3500,3500,3500,0
20250113,210200,35199230,3500,3500,3500,3500,0
20250113,210100,35199230,3500,3500,3500,3500,0
20250113,210000,35199230,3500,3500,3500,3500,0
20250113,205900,35199230,3500,3500,3500,3500,0
20250113,205800,35199230,3500,3500,3500,3500,0
20250113,205700,35199230,3500,3500,3500,3500,0
20250113,205600,35199230,3500,3500,3500,3500,0
20250113,205500,35199230,3500,3500,3500,3500,0
20250113,205400,35199230,3500,3500,3500,3500,0
20250113,205300,35199230,3500,3500,3500,3500,0
20250113,205200,35199230,3500,3500,3500,3500,0
20250113,205100,35199230,3500,3500,3500,3500,0
20250113,205000,35199230,3500,3500,3500,3500,0
20250113,204900,35199230,3500,3500,3500,3500,0
20250113,204800,35199230,3500,3500,3500,3500,0
20250113,204700,35199230,3500,3500,3500,3500,0
20250113,204600,35199230,3500,3500,3500,3500,0
20250113,204500,35199230,3500,3500,3500,3500,0
20250113,204400,35199230,3500,3500,3500,3500,0
20250113,204300,35199230,3500,3500,3500,3500,81
20250113,204200,35199230,3500,3500,3500,3500,0
20250113,204100,35199230,3500,3500,3500,3500,0
20250113,204000,35199230,3500,3500,3500,3500,0
20250113,203900,35199230,3500,3500,3500,3500,0
20250113,203800,35199230,3500,3500,3500,3500,0
20250113,203700,35199230,3500,3500,3500,3500,0
20250113,203600,35199230,3500,3500,3500,3500,0
20250113,203500,35199230,3500,3500,3500,3500,0
20250113,203400,35199230,3500,3500,3500,3500,0
20250113,203300,35199230,3500,3500,3500,3500,0
20250113,203200,35199230,3500,3500,3500,3500,0
20250113,203100,35199230,3500,3500,3500,3500,0
20250113,203000,35199230,3500,3500,3500,3500,0
20250113,202900,35199230,3500,3500,3500,3500,0
20250113,202800,35199230,3500,3500,3500,3500,0
20250113,202700,35199230,3500,3500,3500,3500,0
20250113,202600,35199230,3500,3500,3500,3500,0
20250113,202500,35199230,3500,3500,3500,3500,0
20250113,202400,35199230,3500,3500,3500,3500,0
20250113,202300,35199230,3500,3500,3500,3500,0
20250113,202200,35199230,3500,3500,3500,3500,0
20250113,202100,35199230,3500,3500,3500,3500,0
20250113,202000,35199230,3500,3500,3500,3500,0
20250113,201900,35199230,3500,3500,3500,3500,0
20250113,201800,35199230,3500,3500,3500,3500,0
20250113,201700,35199230,3500,3500,3500,3500,0
20250113,201600,35199230,3500,3500,3500,3500,0
20250113,201500,35199230,3500,3500,3500,3500,0
20250113,201400,35199230,3500,3500,3500,3500,0
20250113,201300,35199230,3500,3500,3500,3500,81
20250113,201200,35199230,3500,3500,3500,3500,0
20250113,201100,35199230,3500,3500,3500,3500,0
20250113,201000,35199230,3500,3500,3500,3500,0
20250113,200900,35199230,3500,3500,3500,3500,0
20250113,200800,35199230,3500,3500,3500,3500,0
20250113,200700,35199230,3500,3500,3500,3500,0
20250113,200600,35199230,3500,3500,3500,3500,0
20250113,200500,35199230,3500,3500,3500,3500,0
20250113,200400,35199230,3500,3500,3500,3500,0
20250113,200300,35199230,3500,3500,3500,3500,0
20250113,200200,35199230,3500,3500,3500,3500,0
20250113,200100,35199230,3500,3500,3500,3500,0
20250113,200000,35199230,3500,3500,3500,3500,0
20250113,195900,35199230,3500,3500,3500,3500,0
20250113,195800,35199230,3500,3500,3500,3500,0
20250113,195700,35199230,3500,3500,3500,3500,0
20250113,195600,35199230,3500,3500,3500,3500,0
20250113,195500,35199230,3500,3500,3500,3500,0
20250113,195400,35199230,3500,3500,3500,3500,0
20250113,195300,35199230,3500,3500,3500,3500,0
20250113,195200,35199230,3500,3500,3500,3500,0
20250113,195100,35199230,3500,3500,3500,3500,0
20250113,195000,35199230,3500,3500,3500,3500,0
20250113,194900,35199230,3500,3500,3500,3500,0
20250113,194800,35199230,3500,3500,3500,3500,0
20250113,194700,35199230,3500,3500,3500,3500,0
20250113,194600,35199230,3500,3500,3500,3500,0
20250113,194500,35199230,3500,3500,3500,3500,0
20250113,194400,35199230,3500,3500,3500,3500,0
20250113,194300,35199230,3500,3500,3500,3500,81
20250113,194200,35199230,3500,3500,3500,3500,0
20250113,194100,35199230,3500,3500,3500,3500,0
20250113,194000,35199230,3500,3500,3500,3500,0
20250113,193900,35199230,3500,3500,3500,3500,0
20250113,193800,35199230,3500,3500,3500,3500,0
20250113,193700,35199230,3500,3500,3500,3500,0
20250113,193600,35199230,3500,3500,3500,3500,0
20250113,193500,35199230,3500,3500,3500,3500,0
20250113,193400,35199230,3500,3500,3500,3500,0
20250113,193300,35199230,3500,3500,3500,3500,0
20250113,193200,35199230,3500,3500,3500,3500,0
20250113,193100,35199230,3500,3500,3500,3500,0
20250113,193000,35199230,3500,3500,3500,3500,0
20250113,192900,35199230,3500,3500,3500,3500,0
20250113,192800,35199230,3500,3500,3500,3500,0
20250113,192700,35199230,3500,3500,3500,3500,0
20250113,192600,35199230,3500,3500,3500,3500,0
20250113,192500,35199230,3500,3500,3500,3500,0
20250113,192400,35199230,3500,3500,3500,3500,0
20250113,192300,35199230,3500,3500,3500,3500,0
20250113,192200,35199230,3500,3500,3500,3500,0
20250113,192100,35199230,3500,3500,3500,3500,0
20250113,192000,35199230,3500,3500,3500,3500,0
20250113,191900,35199230,3500,3500,3500,3500,0
20250113,191800,35199230,3500,3500,3500,3500,0
20250113,191700,35199230,3500,3500,3500,3500,0
20250113,191600,35199230,3500,3500,3500,3500,0
20250113,191500,35199230,3500,3500,3500,3500,0
20250113,191400,35199230,3500,3500,3500,3500,0
20250113,191300,35199230,3500,3500,3500,3500,81
20250113,191200,35199230,3500,3500,3500,3500,0
20250113,191100,35199230,3500,3500,3500,3500,0
20250113,191000,35199230,3500,3500,3500,3500,0
20250113,190900,35199230,3500,3500,3500,3500,0
20250113,190800,35199230,3500,3500,3500,3500,0
20250113,190700,35199230,3500,3500,3500,3500,0
20250113,190600,35199230,3500,3500,3500,3500,0
20250113,190500,35199230,3500,3500,3500,3500,0
20250113,190400,35199230,3500,3500,3500,3500,0
20250113,190300,35199230,3500,3500,3500,3500,0
20250113,190200,35199230,3500,3500,3500,3500,0
20250113,190100,35199230,3500,3500,3500,3500,0
20250113,190000,35199230,3500,3500,3500,3500,0
20250113,185900,35199230,3500,3500,3500,3500,0
20250113,185800,35199230,3500,3500,3500,3500,0
20250113,185700,35199230,3500,3500,3500,3500,0
20250113,185600,35199230,3500,3500,3500,3500,0
20250113,185500,35199230,3500,3500,3500,3500,0
20250113,185400,35199230,3500,3500,3500,3500,0
20250113,185300,35199230,3500,3500,3500,3500,0
20250113,185200,35199230,3500,3500,3500,3500,0
20250113,185100,35199230,3500,3500,3500,3500,0
20250113,185000,35199230,3500,3500,3500,3500,0
20250113,184900,35199230,3500,3500,3500,3500,0
20250113,184800,35199230,3500,3500,3500,3500,0
20250113,184700,35199230,3500,3500,3500,3500,0
20250113,184600,35199230,3500,3500,3500,3500,0
20250113,184500,35199230,3500,3500,3500,3500,0
20250113,184400,35199230,3500,3500,3500,3500,0
20250113,184300,35199230,3500,3500,3500,3500,81
20250113,184200,35199230,3500,3500,3500,3500,0
20250113,184100,35199230,3500,3500,3500,3500,0
20250113,184000,35199230,3500,3500,3500,3500,0
20250113,183900,35199230,3500,3500,3500,3500,0
20250113,183800,35199230,3500,3500,3500,3500,0
20250113,183700,35199230,3500,3500,3500,3500,0
20250113,183600,35199230,3500,3500,3500,3500,0
20250113,183500,35199230,3500,3500,3500,3500,0
20250113,183400,35199230,3500,3500,3500,3500,0
20250113,183300,35199230,3500,3500,3500,3500,0
20250113,183200,35199230,3500,3500,3500,3500,0
20250113,183100,35199230,3500,3500,3500,3500,0
20250113,183000,35199230,3500,3500,3500,3500,0
20250113,182900,35199230,3500,3500,3500,3500,0
20250113,182800,35199230,3500,3500,3500,3500,0
20250113,182700,35199230,3500,3500,3500,3500,0
20250113,182600,35199230,3500,3500,3500,3500,0
20250113,182500,35199230,3500,3500,3500,3500,0
20250113,182400,35199230,3500,3500,3500,3500,0
20250113,182300,35199230,3500,3500,3500,3500,0
20250113,182200,35199230,3500,3500,3500,3500,0
20250113,182100,35199230,3500,3500,3500,3500,0
20250113,182000,35199230,3500,3500,3500,3500,0
20250113,181900,35199230,3500,3500,3500,3500,0
20250113,181800,35199230,3500,3500,3500,3500,0
20250113,181700,35199230,3500,3500,3500,3500,0
20250113,181600,35199230,3500,3500,3500,3500,0
20250113,181500,35199230,3500,3500,3500,3500,0
20250113,181400,35199230,3500,3500,3500,3500,0
20250113,181300,35199230,3500,3500,3500,3500,81
20250113,181200,35199230,3500,3500,3500,3500,0
20250113,181100,35199230,3500,3500,3500,3500,0
20250113,181000,35199230,3500,3500,3500,3500,0
20250113,180900,35199230,3500,3500,3500,3500,0
20250113,180800,35199230,3500,3500,3500,3500,0
20250113,180700,35199230,3500,3500,3500,3500,0
20250113,180600,35199230,3500,3500,3500,3500,0
20250113,180500,35199230,3500,3500,3500,3500,0
20250113,180400,35199230,3500,3500,3500,3500,0
20250113,180300,35199230,3500,3500,3500,3500,0
20250113,180200,35199230,3500,3500,3500,3500,0
20250113,180100,35199230,3500,3500,3500,3500,0
20250113,180000,35199230,3500,3500,3500,3500,0
20250113,175900,35199230,3500,3500,3500,3500,0
20250113,175800,35199230,3500,3500,3500,3500,0
20250113,175700,35199230,3500,3500,3500,3500,0
20250113,175600,35199230,3500,3500,3500,3500,0
20250113,175500,35199230,3500,3500,3500,3500,0
20250113,175400,35199230,3500,3500,3500,3500,0
20250113,175300,35199230,3500,3500,3500,3500,0
20250113,175200,35199230,3500,3500,3500,3500,0
20250113,175100,35199230,3500,3500,3500,3500,0
20250113,175000,35199230,3500,3500,3500,3500,0
20250113,174900,35199230,3500,3500,3500,3500,0
20250113,174800,35199230,3500,3500,3500,3500,0
20250113,174700,35199230,3500,3500,3500,3500,0
20250113,174600,35199230,3500,3500,3500,3500,0
20250113,174500,35199230,3500,3500,3500,3500,0
20250113,174400,35199230,3500,3500,3500,3500,0
20250113,174300,35199230,3500,3500,3500,3500,81
20250113,174200,35199230,3500,3500,3500,3500,0
20250113,174100,35199230,3500,3500,3500,3500,0
20250113,174000,35199230,3500,3500,3500,3500,0
20250113,173900,35199230,3500,3500,3500,3500,0
20250113,173800,35199230,3500,3500,3500,3500,0
20250113,173700,35199230,3500,3500,3500,3500,0
20250113,173600,35199230,3500,3500,3500,3500,0
20250113,173500,35199230,3500,3500,3500,3500,0
20250113,173400,35199230,3500,3500,3500,3500,0
20250113,173300,35199230,3500,3500,3500,3500,0
20250113,173200,35199230,3500,3500,3500,3500,0
20250113,173100,35199230,3500,3500,3500,3500,0
20250113,173000,35199230,3500,3500,3500,3500,0
20250113,172900,35199230,3500,3500,3500,3500,0
20250113,172800,35199230,3500,3500,3500,3500,0
20250113,172700,35199230,3500,3500,3500,3500,0
20250113,172600,35199230,3500,3500,3500,3500,0
20250113,172500,35199230,3500,3500,3500,3500,0
20250113,172400,35199230,3500,3500,3500,3500,0
20250113,172300,35199230,3500,3500,3500,3500,0
20250113,172200,35199230,3500,3500,3500,3500,0
20250113,172100,35199230,3500,3500,3500,3500,0
20250113,172000,35199230,3500,3500,3500,3500,0
20250113,171900,35199230,3500,3500,3500,3500,0
20250113,171800,35199230,3500,3500,3500,3500,0
20250113,171700,35199230,3500,3500,3500,3500,0
20250113,171600,35199230,3500,3500,3500,3500,0
20250113,171500,35199230,3500,3500,3500,3500,0
20250113,171400,35199230,3500,3500,3500,3500,0
20250113,171300,35199230,3500,3500,3500,3500,81
20250113,171200,35199230,3500,3500,3500,3500,0
20250113,171100,35199230,3500,3500,3500,3500,0
20250113,171000,35199230,3500,3500,3500,3500,0
20250113,170900,35199230,3500,3500,3500,3500,0
20250113,170800,35199230,3500,3500,3500,3500,0
20250113,170700,35199230,3500,3500,3500,3500,0
20250113,170600,35199230,3500,3500,3500,3500,0
20250113,170500,35199230,3500,3500,3500,3500,0
20250113,170400,35199230,3500,3500,3500,3500,0
20250113,170300,35199230,3500,3500,3500,3500,0
20250113,170200,35199230,3500,3500,3500,3500,0
20250113,170100,35199230,3500,3500,3500,3500,0
20250113,170000,35199230,3500,3500,3500,3500,0
20250113,165900,35199230,3500,3500,3500,3500,0
20250113,165800,35199230,3500,3500,3500,3500,0
20250113,165700,35199230,3500,3500,3500,3500,0
20250113,165600,35199230,3500,3500,3500,3500,0
20250113,165500,35199230,3500,3500,3500,3500,0
20250113,165400,35199230,3500,3500,3500,3500,0
20250113,165300,35199230,3500,3500,3500,3500,0
20250113,165200,35199230,3500,3500,3500,3500,0
20250113,165100,35199230,3500,3500,3500,3500,0
20250113,165000,35199230,3500,3500,3500,3500,0
20250113,164900,35199230,3500,3500,3500,3500,0
20250113,164800,35199230,3500,3500,3500,3500,0
20250113,164700,35199230,3500,3500,3500,3500,0
20250113,164600,35199230,3500,3500,3500,3500,0
20250113,164500,35199230,3500,3500,3500,3500,0
20250113,164400,35199230,3500,3500,3500,3500,0
20250113,164300,35199230,3500,3500,3500,3500,81
20250113,164200,35199230,3500,3500,3500,3500,0
20250113,164100,35199230,3500,3500,3500,3500,0
20250113,164000,35199230,3500,3500,3500,3500,0
20250113,163900,35199230,3500,3500,3500,3500,0
20250113,163800,35199230,3500,3500,3500,3500,0
20250113,163700,35199230,3500,3500,3500,3500,0
20250113,163600,35199230,3500,3500,3500,3500,0
20250113,163500,35199230,3500,3500,3500,3500,0
20250113,163400,35199230,3500,3500,3500,3500,0
20250113,163300,35199230,3500,3500,3500,3500,0
20250113,163200,35199230,3500,3500,3500,3500,0
20250113,163100,35199230,3500,3500,3500,3500,0
20250113,163000,35199230,3500,3500,3500,3500,0
20250113,162900,35199230,3500,3500,3500,3500,0
20250113,162800,35199230,3500,3500,3500,3500,0
20250113,162700,35199230,3500,3500,3500,3500,0
20250113,162600,35199230,3500,3500,3500,3500,0
20250113,162500,35199230,3500,3500,3500,3500,0
20250113,162400,35199230,3500,3500,3500,3500,0
20250113,162300,35199230,3500,3500,3500,3500,0
20250113,162200,35199230,3500,3500,3500,3500,0
20250113,162100,35199230,3500,3500,3500,3500,0
20250113,162000,35199230,3500,3500,3500,3500,0
20250113,161900,35199230,3500,3500,3500,3500,0
20250113,161800,35199230,3500,3500,3500,3500,0
20250113,161700,35199230,3500,3500,3500,3500,0
20250113,161600,35199230,3500,3500,3500,3500,0
20250113,161500,35199230,3500,3500,3500,3500,0
20250113,161400,35199230,3500,3500,3500,3500,0
20250113,161300,35199230,3500,3500,3500,3500,81
20250113,161200,35199230,3500,3500,3500,3500,0
20250113,161100,35199230,3500,3500,3500,3500,0
20250113,161000,35199230,3500,3500,3500,3500,0
20250113,160900,35199230,3500,3500,3500,3500,0
20250113,160800,35199230,3500,3500,3500,3500,0
20250113,160700,35199230,3500,3500,3500,3500,0
20250113,160600,35199230,3500,3500,3500,3500,0
20250113,160500,35199230,3500,3500,3500,3500,0
20250113,160400,35199230,3500,3500,3500,3500,0
20250113,160300,35199230,3500,3500,3500,3500,0
20250113,160200,35199230,3500,3500,3500,3500,0
20250113,160100,35199230,3500,3500,3500,3500,0
20250113,160000,35199230,3500,3500,3500,3500,0
20250113,155900,35199230,3500,3500,3500,3500,0
20250113,155800,35199230,3500,3500,3500,3500,0
20250113,155700,35199230,3500,3500,3500,3500,0
20250113,155600,35199230,3500,3500,3500,3500,0
20250113,155500,35199230,3500,3500,3500,3500,0
20250113,155400,35199230,3500,3500,3500,3500,0
20250113,155300,35199230,3500,3500,3500,3500,0
20250113,155200,35199230,3500,3500,3500,3500,0
20250113,155100,35199230,3500,3500,3500,3500,0
20250113,155000,35199230,3500,3500,3500,3500,0
20250113,154900,35199230,3500,3500,3500,3500,0
20250113,154800,35199230,3500,3500,3500,3500,0
20250113,154700,35199230,3500,3500,3500,3500,0
20250113,154600,35199230,3500,3500,3500,3500,0
20250113,154500,35199230,3500,3500,3500,3500,0
20250113,154400,35199230,3500,3500,3500,3500,0
20250113,154300,35199230,3500,3500,3500,3500,81
20250113,154200,35199230,3500,3500,3500,3500,0
20250113,154100,35199230,3500,3500,3500,3500,0
20250113,154000,35199230,3500,3500,3500,3500,0
20250113,153900,35199230,3500,3500,3500,3500,0
20250113,153800,35199230,3500,3500,3500,3500,0
20250113,153700,35199230,3500,3500,3500,3500,0
20250113,153600,35199230,3500,3500,3500,3500,0
20250113,153500,35199230,3500,3500,3500,3500,0
20250113,153400,35199230,3500,3500,3500,3500,0
20250113,153300,35199230,3500,3500,3500,3500,0
20250113,153200,35199230,3500,3500,3500,3500,0
20250113,153100,35199230,3500,3500,3500,3500,0
20250113,153000,35199230,3500,3500,3500,3500,81
20250113,152900,34915730,3520,3520,3520,3520,0
20250113,152800,34915730,3520,3520,3520,3520,0
20250113,152700,34915730,3520,3520,3520,3520,0
20250113,152600,34915730,3520,3520,3520,3520,0
20250113,152500,34915730,3520,3520,3520,3520,0
20250113,152400,34915730,3520,3520,3520,3520,0
20250113,152300,34915730,3520,3520,3520,3520,0
20250113,152200,34915730,3520,3520,3520,3520,0
20250113,152100,34915730,3520,3520,3520,3520,0
20250113,152000,34915730,3520,3520,3520,3520,0
20250113,151900,34915730,3520,3520,3520,3520,0
20250113,151800,34915730,3520,3520,3520,3520,0
20250113,151700,34915730,3520,3520,3520,3520,0
20250113,151600,34915730,3520,3520,3520,3520,0
20250113,151500,34915730,3520,3520,3520,3520,0
20250113,151400,34915730,3520,3520,3520,3520,0
20250113,151300,34915730,3520,3520,3520,3520,0
20250113,151200,34915730,3520,3520,3520,3520,30
20250113,151100,34810130,3500,3500,3500,3500,0
20250113,151000,34810130,3500,3500,3500,3500,0
20250113,150900,34810130,3500,3500,3500,3500,0
20250113,150800,34810130,3500,3500,3500,3500,0
20250113,150700,34810130,3500,3500,3500,3500,0
20250113,150600,34810130,3500,3500,3500,3500,0
20250113,150500,34810130,3500,3500,3500,3500,0
20250113,150400,34810130,3500,3500,3500,3500,0
20250113,150300,34810130,3500,3500,3500,3500,0
20250113,150200,34810130,3500,3500,3500,3500,0
20250113,150100,34810130,3500,3500,3500,3500,0
20250113,150000,34810130,3500,3500,3500,3500,0
20250113,145900,34810130,3500,3500,3500,3500,80
20250113,145800,34530130,3500,3500,3500,3500,0
20250113,145700,34530130,3500,3500,3500,3500,0
20250113,145600,34530130,3500,3500,3500,3500,0
20250113,145500,34530130,3500,3500,3500,3500,0
20250113,145400,34530130,3500,3500,3500,3500,263
20250113,145300,33609630,3490,3490,3490,3490,0
20250113,145200,33609630,3490,3490,3490,3490,0
20250113,145100,33609630,3490,3490,3490,3490,0
20250113,145000,33609630,3490,3490,3490,3490,0
20250113,144900,33609630,3490,3490,3490,3490,7
20250113,144800,33585200,3495,3495,3495,3495,0
20250113,144700,33585200,3495,3495,3495,3495,0
20250113,144600,33585200,3495,3495,3495,3495,0
20250113,144500,33585200,3495,3495,3495,3495,0
20250113,144400,33585200,3495,3495,3495,3495,0
20250113,144300,33585200,3495,3495,3495,3495,0
20250113,144200,33585200,3495,3495,3495,3495,0
20250113,144100,33585200,3495,3495,3495,3495,0
20250113,144000,33585200,3495,3495,3495,3495,0
20250113,143900,33585200,3495,3500,3500,3495,455
20250113,143800,31994950,3495,3495,3495,3495,0
20250113,143700,31994950,3495,3495,3495,3495,0
20250113,143600,31994950,3495,3500,3500,3495,249
20250113,143500,31124305,3505,3505,3505,3505,15
20250113,143400,31071730,3510,3510,3510,3510,0
20250113,143300,31071730,3510,3510,3510,3510,86
20250113,143200,30769870,3520,3520,3520,3520,0
20250113,143100,30769870,3520,3520,3520,3520,0
20250113,143000,30769870,3520,3520,3520,3520,0
20250113,142900,30769870,3520,3520,3520,3520,2
20250113,142800,30762830,3535,3535,3535,3535,0
20250113,142700,30762830,3535,3535,3535,3535,0
20250113,142600,30762830,3535,3535,3535,3535,0
20250113,142500,30762830,3535,3535,3535,3535,0
20250113,142400,30762830,3535,3535,3535,3535,0
20250113,142300,30762830,3535,3535,3535,3535,0
20250113,142200,30762830,3535,3535,3535,3535,0
20250113,142100,30762830,3535,3535,3535,3535,0
20250113,142000,30762830,3535,3535,3535,3535,0
20250113,141900,30762830,3535,3535,3535,3535,0
20250113,141800,30762830,3535,3535,3535,3535,0
20250113,141700,30762830,3535,3535,3535,3535,0
20250113,141600,30762830,3535,3535,3535,3535,0
20250113,141500,30762830,3535,3535,3535,3535,0
20250113,141400,30762830,3535,3535,3535,3535,0
20250113,141300,30762830,3535,3535,3535,3535,0
20250113,141200,30762830,3535,3535,3535,3535,0
20250113,141100,30762830,3535,3535,3535,3535,0
20250113,141000,30762830,3535,3535,3535,3535,0
20250113,140900,30762830,3535,3535,3535,3535,0
20250113,140800,30762830,3535,3535,3535,3535,0
20250113,140700,30762830,3535,3535,3535,3535,0
20250113,140600,30762830,3535,3535,3535,3535,0
20250113,140500,30762830,3535,3535,3535,3535,0
20250113,140400,30762830,3535,3535,3535,3535,0
20250113,140300,30762830,3535,3535,3535,3535,0
20250113,140200,30762830,3535,3535,3535,3535,0
20250113,140100,30762830,3535,3535,3535,3535,0
20250113,140000,30762830,3535,3535,3535,3535,0
20250113,135900,30762830,3535,3535,3535,3535,0
20250113,135800,30762830,3535,3535,3535,3535,0
20250113,135700,30762830,3535,3535,3535,3535,3
20250113,135600,30752225,3530,3530,3530,3530,0
20250113,135500,30752225,3530,3530,3530,3530,0
20250113,135400,30752225,3530,3530,3530,3530,0
20250113,135300,30752225,3530,3530,3530,3530,0
20250113,135200,30752225,3530,3530,3530,3530,0
20250113,135100,30752225,3530,3530,3530,3530,0
20250113,135000,30752225,3530,3530,3530,3530,0
20250113,134900,30752225,3530,3530,3530,3530,0
20250113,134800,30752225,3530,3530,3530,3530,0
20250113,134700,30752225,3530,3530,3530,3530,0
20250113,134600,30752225,3530,3530,3530,3530,0
20250113,134500,30752225,3530,3530,3530,3530,0
20250113,134400,30752225,3530,3530,3530,3530,0
20250113,134300,30752225,3530,3530,3530,3530,0
20250113,134200,30752225,3530,3530,3530,3530,0
20250113,134100,30752225,3530,3530,3530,3530,0
20250113,134000,30752225,3530,3530,3530,3530,0
20250113,133900,30752225,3530,3530,3530,3530,0
20250113,133800,30752225,3530,3530,3530,3530,0
20250113,133700,30752225,3530,3530,3530,3530,0
20250113,133600,30752225,3530,3530,3530,3530,0
20250113,133500,30752225,3530,3530,3530,3530,0
20250113,133400,30752225,3530,3530,3530,3530,0
20250113,133300,30752225,3530,3530,3530,3530,0
20250113,133200,30752225,3530,3530,3530,3530,0
20250113,133100,30752225,3530,3530,3530,3530,0
20250113,133000,30752225,3530,3530,3530,3530,0
20250113,132900,30752225,3530,3530,3530,3530,0
20250113,132800,30752225,3530,3530,3530,3530,0
20250113,132700,30752225,3530,3530,3530,3530,0
20250113,132600,30752225,3530,3530,3530,3530,0
20250113,132500,30752225,3530,3530,3530,3530,0
20250113,132400,30752225,3530,3530,3530,3530,0
20250113,132300,30752225,3530,3530,3530,3530,0
20250113,132200,30752225,3530,3530,3530,3530,0
20250113,132100,30752225,3530,3530,3530,3530,0
20250113,132000,30752225,3530,3530,3530,3530,0
20250113,131900,30752225,3530,3530,3530,3530,0
20250113,131800,30752225,3530,3530,3530,3530,0
20250113,131700,30752225,3530,3530,3530,3530,0
20250113,131600,30752225,3530,3530,3530,3530,0
20250113,131500,30752225,3530,3530,3530,3530,0
20250113,131400,30752225,3530,3530,3530,3530,30
20250113,131300,30646325,3535,3535,3535,3535,0
20250113,131200,30646325,3535,3535,3535,3535,0
20250113,131100,30646325,3535,3535,3535,3535,0
20250113,131000,30646325,3535,3535,3535,3535,0
20250113,130900,30646325,3535,3535,3535,3535,0
20250113,130800,30646325,3535,3535,3535,3535,0
20250113,130700,30646325,3535,3535,3535,3535,0
20250113,130600,30646325,3535,3535,3535,3535,0
20250113,130500,30646325,3535,3535,3535,3535,0
20250113,130400,30646325,3535,3530,3535,3530,694
20250113,130300,28193540,3525,3525,3525,3525,74
20250113,130200,27932690,3525,3520,3525,3520,7
20250113,130100,27908045,3510,3510,3510,3510,0
20250113,130000,27908045,3510,3510,3510,3510,0
20250113,125900,27908045,3510,3510,3510,3510,0
20250113,125800,27908045,3510,3510,3510,3510,0
20250113,125700,27908045,3510,3510,3510,3510,0
20250113,125600,27908045,3510,3510,3510,3510,0
20250113,125500,27908045,3510,3510,3510,3510,0
20250113,125400,27908045,3510,3510,3510,3510,0
20250113,125300,27908045,3510,3510,3510,3510,0
20250113,125200,27908045,3510,3510,3510,3510,0
20250113,125100,27908045,3510,3510,3510,3510,0
20250113,125000,27908045,3510,3510,3510,3510,0
20250113,124900,27908045,3510,3510,3510,3510,0
20250113,124800,27908045,3510,3510,3510,3510,15
20250113,124700,27855395,3510,3510,3510,3510,0
20250113,124600,27855395,3510,3510,3510,3510,40
20250113,124500,27714995,3530,3530,3530,3530,0
20250113,124400,27714995,3530,3530,3530,3530,0
20250113,124300,27714995,3530,3530,3530,3530,0
20250113,124200,27714995,3530,3530,3530,3530,0
20250113,124100,27714995,3530,3530,3530,3530,0
20250113,124000,27714995,3530,3530,3530,3530,0
20250113,123900,27714995,3530,3530,3530,3530,0
20250113,123800,27714995,3530,3530,3530,3530,0
20250113,123700,27714995,3530,3530,3530,3530,0
20250113,123600,27714995,3530,3530,3530,3530,0
20250113,123500,27714995,3530,3530,3530,3530,0
20250113,123400,27714995,3530,3530,3530,3530,0
20250113,123300,27714995,3530,3530,3530,3530,17
20250113,123200,27654985,3530,3530,3530,3530,3
20250113,123100,27644395,3535,3535,3535,3535,0
20250113,123000,27644395,3535,3535,3535,3535,0
20250113,122900,27644395,3535,3535,3535,3535,0
20250113,122800,27644395,3535,3535,3535,3535,0
20250113,122700,27644395,3535,3535,3535,3535,0
20250113,122600,27644395,3535,3535,3535,3535,0
20250113,122500,27644395,3535,3535,3535,3535,0
20250113,122400,27644395,3535,3535,3535,3535,0
20250113,122300,27644395,3535,3535,3535,3535,0
20250113,122200,27644395,3535,3535,3535,3535,0
20250113,122100,27644395,3535,3535,3535,3535,0
20250113,122000,27644395,3535,3535,3535,3535,0
20250113,121900,27644395,3535,3535,3535,3535,0
20250113,121800,27644395,3535,3535,3535,3535,0
20250113,121700,27644395,3535,3535,3535,3535,0
20250113,121600,27644395,3535,3535,3535,3535,0
20250113,121500,27644395,3535,3535,3535,3535,0
20250113,121400,27644395,3535,3535,3535,3535,0
20250113,121300,27644395,3535,3535,3535,3535,0
20250113,121200,27644395,3535,3535,3535,3535,10
20250113,121100,27609045,3535,3535,3535,3535,1
20250113,121000,27605510,3535,3535,3535,3535,0
20250113,120900,27605510,3535,3535,3535,3535,0
20250113,120800,27605510,3535,3535,3535,3535,0
20250113,120700,27605510,3535,3535,3535,3535,0
20250113,120600,27605510,3535,3535,3535,3535,0
20250113,120500,27605510,3535,3525,3535,3525,229
20250113,120400,26797285,3530,3530,3530,3530,0
20250113,120300,26797285,3530,3530,3530,3530,0
20250113,120200,26797285,3530,3530,3530,3530,0
20250113,120100,26797285,3530,3530,3530,3530,0
20250113,120000,26797285,3530,3530,3530,3530,0
20250113,115900,26797285,3530,3530,3530,3530,0
20250113,115800,26797285,3530,3530,3530,3530,0
20250113,115700,26797285,3530,3530,3530,3530,0
20250113,115600,26797285,3530,3500,3530,3500,231
20250113,115500,25986745,3500,3500,3500,3500,0
20250113,115400,25986745,3500,3500,3500,3500,0
20250113,115300,25986745,3500,3500,3500,3500,0
20250113,115200,25986745,3500,3500,3500,3500,0
20250113,115100,25986745,3500,3500,3500,3500,0
20250113,115000,25986745,3500,3500,3500,3500,0
20250113,114900,25986745,3500,3500,3500,3500,0
20250113,114800,25986745,3500,3500,3500,3500,0
20250113,114700,25986745,3500,3500,3500,3500,0
20250113,114600,25986745,3500,3500,3500,3500,0
20250113,114500,25986745,3500,3500,3500,3500,0
20250113,114400,25986745,3500,3500,3500,3500,5
20250113,114300,25969245,3500,3500,3500,3500,0
20250113,114200,25969245,3500,3500,3500,3500,0
20250113,114100,25969245,3500,3500,3500,3500,0
20250113,114000,25969245,3500,3500,3500,3500,0
20250113,113900,25969245,3500,3500,3500,3500,0
20250113,113800,25969245,3500,3500,3500,3500,0
20250113,113700,25969245,3500,3500,3500,3500,0
20250113,113600,25969245,3500,3500,3500,3500,0
20250113,113500,25969245,3500,3500,3500,3500,0
20250113,113400,25969245,3500,3500,3500,3500,0
20250113,113300,25969245,3500,3500,3500,3500,0
20250113,113200,25969245,3500,3500,3500,3500,0
20250113,113100,25969245,3500,3500,3500,3500,3
20250113,113000,25958745,3500,3500,3500,3500,0
20250113,112900,25958745,3500,3500,3500,3500,0
20250113,112800,25958745,3500,3500,3500,3500,0
20250113,112700,25958745,3500,3500,3500,3500,0
20250113,112600,25958745,3500,3500,3500,3500,0
20250113,112500,25958745,3500,3500,3500,3500,0
20250113,112400,25958745,3500,3500,3500,3500,0
20250113,112300,25958745,3500,3500,3500,3500,0
20250113,112200,25958745,3500,3500,3500,3500,0
20250113,112100,25958745,3500,3500,3500,3500,0
20250113,112000,25958745,3500,3500,3500,3500,0
20250113,111900,25958745,3500,3500,3500,3500,0
20250113,111800,25958745,3500,3500,3500,3500,0
20250113,111700,25958745,3500,3500,3500,3500,0
20250113,111600,25958745,3500,3500,3500,3500,80
20250113,111500,25678745,3505,3505,3505,3505,0
20250113,111400,25678745,3505,3505,3505,3505,0
20250113,111300,25678745,3505,3505,3505,3505,6
20250113,111200,25657715,3505,3505,3505,3505,0
20250113,111100,25657715,3505,3505,3505,3505,42
20250113,111000,25510505,3505,3505,3505,3505,2
20250113,110900,25503495,3500,3500,3500,3500,0
20250113,110800,25503495,3500,3500,3500,3500,0
20250113,110700,25503495,3500,3500,3500,3500,0
20250113,110600,25503495,3500,3500,3500,3500,0
20250113,110500,25503495,3500,3500,3500,3500,0
20250113,110400,25503495,3500,3500,3500,3500,0
20250113,110300,25503495,3500,3500,3500,3500,0
20250113,110200,25503495,3500,3500,3500,3500,0
20250113,110100,25503495,3500,3500,3500,3500,0
20250113,110000,25503495,3500,3500,3500,3500,0
20250113,105900,25503495,3500,3500,3500,3500,0
20250113,105800,25503495,3500,3500,3500,3500,2
20250113,105700,25496495,3500,3500,3500,3500,48
20250113,105600,25328495,3500,3500,3500,3500,4
20250113,105500,25314495,3500,3500,3500,3500,0
20250113,105400,25314495,3500,3500,3500,3500,0
20250113,105300,25314495,3500,3500,3500,3500,0
20250113,105200,25314495,3500,3500,3500,3500,0
20250113,105100,25314495,3500,3500,3500,3500,0
20250113,105000,25314495,3500,3500,3500,3500,0
20250113,104900,25314495,3500,3500,3500,3500,0
20250113,104800,25314495,3500,3500,3500,3500,0
20250113,104700,25314495,3500,3525,3525,3500,422
20250113,104600,23835235,3520,3520,3520,3520,0
20250113,104500,23835235,3520,3520,3520,3520,0
20250113,104400,23835235,3520,3520,3520,3520,0
20250113,104300,23835235,3520,3520,3520,3520,0
20250113,104200,23835235,3520,3520,3520,3520,0
20250113,104100,23835235,3520,3520,3520,3520,2
20250113,104000,23828195,3520,3520,3520,3520,0
20250113,103900,23828195,3520,3520,3520,3520,0
20250113,103800,23828195,3520,3520,3520,3520,0
20250113,103700,23828195,3520,3520,3520,3520,0
20250113,103600,23828195,3520,3520,3520,3520,8
20250113,103500,23800035,3535,3535,3535,3535,0
20250113,103400,23800035,3535,3535,3535,3535,0
20250113,103300,23800035,3535,3535,3535,3535,0
20250113,103200,23800035,3535,3535,3535,3535,0
20250113,103100,23800035,3535,3535,3535,3535,0
20250113,103000,23800035,3535,3535,3535,3535,0
20250113,102900,23800035,3535,3535,3535,3535,10
20250113,102800,23764685,3535,3535,3535,3535,0
20250113,102700,23764685,3535,3535,3535,3535,0
20250113,102600,23764685,3535,3535,3535,3535,0
20250113,102500,23764685,3535,3535,3535,3535,0
20250113,102400,23764685,3535,3535,3535,3535,0
20250113,102300,23764685,3535,3535,3535,3535,0
20250113,102200,23764685,3535,3535,3535,3535,0
20250113,102100,23764685,3535,3535,3535,3535,0
20250113,102000,23764685,3535,3535,3535,3535,0
20250113,101900,23764685,3535,3535,3535,3535,0
20250113,101800,23764685,3535,3535,3535,3535,0
20250113,101700,23764685,3535,3535,3535,3535,0
20250113,101600,23764685,3535,3535,3535,3535,0
20250113,101500,23764685,3535,3520,3535,3520,87
20250113,101400,23458430,3545,3545,3545,3545,0
20250113,101300,23458430,3545,3545,3545,3545,0
20250113,101200,23458430,3545,3545,3545,3545,0
20250113,101100,23458430,3545,3545,3545,3545,0
20250113,101000,23458430,3545,3545,3545,3545,0
20250113,100900,23458430,3545,3545,3545,3545,0
20250113,100800,23458430,3545,3545,3545,3545,0
20250113,100700,23458430,3545,3545,3545,3545,0
20250113,100600,23458430,3545,3545,3545,3545,0
20250113,100500,23458430,3545,3545,3545,3545,0
20250113,100400,23458430,3545,3545,3545,3545,0
20250113,100300,23458430,3545,3545,3545,3545,1
20250113,100200,23454885,3545,3545,3545,3545,0
20250113,100100,23454885,3545,3545,3545,3545,15
20250113,100000,23401710,3545,3545,3545,3545,23
20250113,095900,23320175,3545,3545,3545,3545,61
20250113,095800,23103930,3545,3545,3545,3545,0
20250113,095700,23103930,3545,3545,3545,3545,0
20250113,095600,23103930,3545,3540,3545,3520,37
20250113,095500,22973115,3545,3545,3545,3545,0
20250113,095400,22973115,3545,3545,3545,3545,0
20250113,095300,22973115,3545,3545,3545,3545,100
20250113,095200,22618615,3550,3550,3550,3550,0
20250113,095100,22618615,3550,3550,3550,3550,1
20250113,095000,22615065,3550,3525,3550,3525,27
20250113,094900,22519740,3550,3550,3550,3550,1
20250113,094800,22516190,3545,3545,3545,3545,0
20250113,094700,22516190,3545,3545,3545,3545,1
20250113,094600,22512645,3515,3515,3515,3515,0
20250113,094500,22512645,3515,3515,3515,3515,0
20250113,094400,22512645,3515,3515,3515,3515,0
20250113,094300,22512645,3515,3530,3530,3510,126
20250113,094200,22069650,3545,3525,3545,3525,100
20250113,094100,21715600,3515,3515,3515,3515,0
20250113,094000,21715600,3515,3515,3515,3515,59
20250113,093900,21508215,3495,3495,3495,3495,0
20250113,093800,21508215,3495,3495,3495,3495,0
20250113,093700,21508215,3495,3495,3495,3495,0
20250113,093600,21508215,3495,3495,3495,3495,759
20250113,093500,18855510,3495,3495,3495,3495,3
20250113,093400,18845025,3525,3525,3525,3525,0
20250113,093300,18845025,3525,3525,3525,3525,2
20250113,093200,18837975,3490,3490,3490,3490,0
20250113,093100,18837975,3490,3490,3490,3490,252
20250113,093000,17958495,3520,3490,3520,3490,4013
20250113,092900,3852945,3485,3470,3485,3470,96
20250113,092800,3518400,3475,3465,3485,3465,63
20250113,092700,3299915,3460,3460,3460,3460,0
20250113,092600,3299915,3460,3460,3460,3460,0
20250113,092500,3299915,3460,3465,3465,3460,67
20250113,092400,3068060,3465,3465,3465,3465,42
20250113,092300,2922530,3465,3465,3465,3465,0
20250113,092200,2922530,3465,3465,3465,3465,0
20250113,092100,2922530,3465,3465,3465,3465,0
20250113,092000,2922530,3465,3465,3465,3465,0
20250113,091900,2922530,3465,3465,3465,3465,0
20250113,091800,2922530,3465,3465,3465,3465,8
20250113,091700,2894810,3470,3470,3470,3470,15
20250113,091600,2842760,3460,3460,3460,3460,0
20250113,091500,2842760,3460,3460,3460,3460,0
20250113,091400,2842760,3460,3460,3460,3460,0
20250113,091300,2842760,3460,3460,3460,3460,0
20250113,091200,2842760,3460,3460,3460,3460,0
20250113,091100,2842760,3460,3460,3460,3460,0
20250113,091000,2842760,3460,3460,3460,3460,0
20250113,090900,2842760,3460,3460,3460,3460,5
20250113,090800,2825460,3455,3465,3465,3455,90
20250113,090700,2513960,3470,3480,3480,3470,6
20250113,090600,2493120,3480,3490,3490,3480,11
20250113,090500,2454830,3485,3485,3485,3485,0
20250113,090400,2454830,3485,3485,3485,3485,1
20250113,090300,2451345,3485,3485,3485,3485,47
20250113,090200,2287550,3455,3465,3465,3455,140
20250113,090100,1803510,3455,3455,3455,3455,0
20250113,090000,1803510,3455,3455,3455,3455,522