KissMeData/024900/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191000,160276435,3010,3010,3010,3010,490
20250109,190900,160276435,3010,3010,3010,3010,0
20250109,190800,160276435,3010,3010,3010,3010,0
20250109,190700,160276435,3010,3010,3010,3010,0
20250109,190600,160276435,3010,3010,3010,3010,0
20250109,190500,160276435,3010,3010,3010,3010,0
20250109,190400,160276435,3010,3010,3010,3010,0
20250109,190300,160276435,3010,3010,3010,3010,0
20250109,190200,160276435,3010,3010,3010,3010,0
20250109,190100,160276435,3010,3010,3010,3010,0
20250109,190000,160276435,3010,3010,3010,3010,0
20250109,185900,160276435,3010,3010,3010,3010,0
20250109,185800,160276435,3010,3010,3010,3010,0
20250109,185700,160276435,3010,3010,3010,3010,0
20250109,185600,160276435,3010,3010,3010,3010,0
20250109,185500,160276435,3010,3010,3010,3010,0
20250109,185400,160276435,3010,3010,3010,3010,0
20250109,185300,160276435,3010,3010,3010,3010,0
20250109,185200,160276435,3010,3010,3010,3010,0
20250109,185100,160276435,3010,3010,3010,3010,0
20250109,185000,160276435,3010,3010,3010,3010,0
20250109,184900,160276435,3010,3010,3010,3010,0
20250109,184800,160276435,3010,3010,3010,3010,0
20250109,184700,160276435,3010,3010,3010,3010,0
20250109,184600,160276435,3010,3010,3010,3010,0
20250109,184500,160276435,3010,3010,3010,3010,0
20250109,184400,160276435,3010,3010,3010,3010,0
20250109,184300,160276435,3010,3010,3010,3010,0
20250109,184200,160276435,3010,3010,3010,3010,0
20250109,184100,160276435,3010,3010,3010,3010,0
20250109,184000,160276435,3010,3010,3010,3010,490
20250109,183900,160276435,3010,3010,3010,3010,0
20250109,183800,160276435,3010,3010,3010,3010,0
20250109,183700,160276435,3010,3010,3010,3010,0
20250109,183600,160276435,3010,3010,3010,3010,0
20250109,183500,160276435,3010,3010,3010,3010,0
20250109,183400,160276435,3010,3010,3010,3010,0
20250109,183300,160276435,3010,3010,3010,3010,0
20250109,183200,160276435,3010,3010,3010,3010,0
20250109,183100,160276435,3010,3010,3010,3010,0
20250109,183000,160276435,3010,3010,3010,3010,0
20250109,182900,160276435,3010,3010,3010,3010,0
20250109,182800,160276435,3010,3010,3010,3010,0
20250109,182700,160276435,3010,3010,3010,3010,0
20250109,182600,160276435,3010,3010,3010,3010,0
20250109,182500,160276435,3010,3010,3010,3010,0
20250109,182400,160276435,3010,3010,3010,3010,0
20250109,182300,160276435,3010,3010,3010,3010,0
20250109,182200,160276435,3010,3010,3010,3010,0
20250109,182100,160276435,3010,3010,3010,3010,0
20250109,182000,160276435,3010,3010,3010,3010,0
20250109,181900,160276435,3010,3010,3010,3010,0
20250109,181800,160276435,3010,3010,3010,3010,0
20250109,181700,160276435,3010,3010,3010,3010,0
20250109,181600,160276435,3010,3010,3010,3010,0
20250109,181500,160276435,3010,3010,3010,3010,0
20250109,181400,160276435,3010,3010,3010,3010,0
20250109,181300,160276435,3010,3010,3010,3010,0
20250109,181200,160276435,3010,3010,3010,3010,0
20250109,181100,160276435,3010,3010,3010,3010,0
20250109,181000,160276435,3010,3010,3010,3010,490
20250109,180900,160276435,3010,3010,3010,3010,0
20250109,180800,160276435,3010,3010,3010,3010,0
20250109,180700,160276435,3010,3010,3010,3010,0
20250109,180600,160276435,3010,3010,3010,3010,0
20250109,180500,160276435,3010,3010,3010,3010,0
20250109,180400,160276435,3010,3010,3010,3010,0
20250109,180300,160276435,3010,3010,3010,3010,0
20250109,180200,160276435,3010,3010,3010,3010,0
20250109,180100,160276435,3010,3010,3010,3010,0
20250109,180000,160276435,3010,3010,3010,3010,0
20250109,175900,160276435,3010,3010,3010,3010,0
20250109,175800,160276435,3010,3010,3010,3010,0
20250109,175700,160276435,3010,3010,3010,3010,0
20250109,175600,160276435,3010,3010,3010,3010,0
20250109,175500,160276435,3010,3010,3010,3010,0
20250109,175400,160276435,3010,3010,3010,3010,0
20250109,175300,160276435,3010,3010,3010,3010,0
20250109,175200,160276435,3010,3010,3010,3010,0
20250109,175100,160276435,3010,3010,3010,3010,0
20250109,175000,160276435,3010,3010,3010,3010,0
20250109,174900,160276435,3010,3010,3010,3010,0
20250109,174800,160276435,3010,3010,3010,3010,0
20250109,174700,160276435,3010,3010,3010,3010,0
20250109,174600,160276435,3010,3010,3010,3010,0
20250109,174500,160276435,3010,3010,3010,3010,0
20250109,174400,160276435,3010,3010,3010,3010,0
20250109,174300,160276435,3010,3010,3010,3010,0
20250109,174200,160276435,3010,3010,3010,3010,0
20250109,174100,160276435,3010,3010,3010,3010,0
20250109,174000,160276435,3010,3010,3010,3010,490
20250109,173900,160276435,3010,3010,3010,3010,0
20250109,173800,160276435,3010,3010,3010,3010,0
20250109,173700,160276435,3010,3010,3010,3010,0
20250109,173600,160276435,3010,3010,3010,3010,0
20250109,173500,160276435,3010,3010,3010,3010,0
20250109,173400,160276435,3010,3010,3010,3010,0
20250109,173300,160276435,3010,3010,3010,3010,0
20250109,173200,160276435,3010,3010,3010,3010,0
20250109,173100,160276435,3010,3010,3010,3010,0
20250109,173000,160276435,3010,3010,3010,3010,0
20250109,172900,160276435,3010,3010,3010,3010,0
20250109,172800,160276435,3010,3010,3010,3010,0
20250109,172700,160276435,3010,3010,3010,3010,0
20250109,172600,160276435,3010,3010,3010,3010,0
20250109,172500,160276435,3010,3010,3010,3010,0
20250109,172400,160276435,3010,3010,3010,3010,0
20250109,172300,160276435,3010,3010,3010,3010,0
20250109,172200,160276435,3010,3010,3010,3010,0
20250109,172100,160276435,3010,3010,3010,3010,0
20250109,172000,160276435,3010,3010,3010,3010,0
20250109,171900,160276435,3010,3010,3010,3010,0
20250109,171800,160276435,3010,3010,3010,3010,0
20250109,171700,160276435,3010,3010,3010,3010,0
20250109,171600,160276435,3010,3010,3010,3010,0
20250109,171500,160276435,3010,3010,3010,3010,0
20250109,171400,160276435,3010,3010,3010,3010,0
20250109,171300,160276435,3010,3010,3010,3010,0
20250109,171200,160276435,3010,3010,3010,3010,0
20250109,171100,160276435,3010,3010,3010,3010,0
20250109,171000,160276435,3010,3010,3010,3010,490
20250109,170900,160276435,3010,3010,3010,3010,0
20250109,170800,160276435,3010,3010,3010,3010,0
20250109,170700,160276435,3010,3010,3010,3010,0
20250109,170600,160276435,3010,3010,3010,3010,0
20250109,170500,160276435,3010,3010,3010,3010,0
20250109,170400,160276435,3010,3010,3010,3010,0
20250109,170300,160276435,3010,3010,3010,3010,0
20250109,170200,160276435,3010,3010,3010,3010,0
20250109,170100,160276435,3010,3010,3010,3010,0
20250109,170000,160276435,3010,3010,3010,3010,0
20250109,165900,160276435,3010,3010,3010,3010,0
20250109,165800,160276435,3010,3010,3010,3010,0
20250109,165700,160276435,3010,3010,3010,3010,0
20250109,165600,160276435,3010,3010,3010,3010,0
20250109,165500,160276435,3010,3010,3010,3010,0
20250109,165400,160276435,3010,3010,3010,3010,0
20250109,165300,160276435,3010,3010,3010,3010,0
20250109,165200,160276435,3010,3010,3010,3010,0
20250109,165100,160276435,3010,3010,3010,3010,0
20250109,165000,160276435,3010,3010,3010,3010,0
20250109,164900,160276435,3010,3010,3010,3010,0
20250109,164800,160276435,3010,3010,3010,3010,0
20250109,164700,160276435,3010,3010,3010,3010,0
20250109,164600,160276435,3010,3010,3010,3010,0
20250109,164500,160276435,3010,3010,3010,3010,0
20250109,164400,160276435,3010,3010,3010,3010,0
20250109,164300,160276435,3010,3010,3010,3010,0
20250109,164200,160276435,3010,3010,3010,3010,0
20250109,164100,160276435,3010,3010,3010,3010,0
20250109,164000,160276435,3010,3010,3010,3010,490
20250109,163900,160276435,3010,3010,3010,3010,0
20250109,163800,160276435,3010,3010,3010,3010,0
20250109,163700,160276435,3010,3010,3010,3010,0
20250109,163600,160276435,3010,3010,3010,3010,0
20250109,163500,160276435,3010,3010,3010,3010,0
20250109,163400,160276435,3010,3010,3010,3010,0
20250109,163300,160276435,3010,3010,3010,3010,0
20250109,163200,160276435,3010,3010,3010,3010,0
20250109,163100,160276435,3010,3010,3010,3010,0
20250109,163000,160276435,3010,3010,3010,3010,0
20250109,162900,160276435,3010,3010,3010,3010,0
20250109,162800,160276435,3010,3010,3010,3010,0
20250109,162700,160276435,3010,3010,3010,3010,0
20250109,162600,160276435,3010,3010,3010,3010,0
20250109,162500,160276435,3010,3010,3010,3010,0
20250109,162400,160276435,3010,3010,3010,3010,0
20250109,162300,160276435,3010,3010,3010,3010,0
20250109,162200,160276435,3010,3010,3010,3010,0
20250109,162100,160276435,3010,3010,3010,3010,0
20250109,162000,160276435,3010,3010,3010,3010,0
20250109,161900,160276435,3010,3010,3010,3010,0
20250109,161800,160276435,3010,3010,3010,3010,0
20250109,161700,160276435,3010,3010,3010,3010,0
20250109,161600,160276435,3010,3010,3010,3010,0
20250109,161500,160276435,3010,3010,3010,3010,0
20250109,161400,160276435,3010,3010,3010,3010,0
20250109,161300,160276435,3010,3010,3010,3010,0
20250109,161200,160276435,3010,3010,3010,3010,0
20250109,161100,160276435,3010,3010,3010,3010,0
20250109,161000,160276435,3010,3010,3010,3010,490
20250109,160900,160276435,3010,3010,3010,3010,0
20250109,160800,160276435,3010,3010,3010,3010,0
20250109,160700,160276435,3010,3010,3010,3010,0
20250109,160600,160276435,3010,3010,3010,3010,0
20250109,160500,160276435,3010,3010,3010,3010,0
20250109,160400,160276435,3010,3010,3010,3010,0
20250109,160300,160276435,3010,3010,3010,3010,0
20250109,160200,160276435,3010,3010,3010,3010,0
20250109,160100,160276435,3010,3010,3010,3010,0
20250109,160000,160276435,3010,3010,3010,3010,0
20250109,155900,160276435,3010,3010,3010,3010,0
20250109,155800,160276435,3010,3010,3010,3010,0
20250109,155700,160276435,3010,3010,3010,3010,0
20250109,155600,160276435,3010,3010,3010,3010,0
20250109,155500,160276435,3010,3010,3010,3010,0
20250109,155400,160276435,3010,3010,3010,3010,0
20250109,155300,160276435,3010,3010,3010,3010,0
20250109,155200,160276435,3010,3010,3010,3010,0
20250109,155100,160276435,3010,3010,3010,3010,0
20250109,155000,160276435,3010,3010,3010,3010,0
20250109,154900,160276435,3010,3010,3010,3010,0
20250109,154800,160276435,3010,3010,3010,3010,0
20250109,154700,160276435,3010,3010,3010,3010,0
20250109,154600,160276435,3010,3010,3010,3010,0
20250109,154500,160276435,3010,3010,3010,3010,0
20250109,154400,160276435,3010,3010,3010,3010,0
20250109,154300,160276435,3010,3010,3010,3010,0
20250109,154200,160276435,3010,3010,3010,3010,0
20250109,154100,160276435,3010,3010,3010,3010,0
20250109,154000,160276435,3010,3010,3010,3010,490
20250109,153900,160276435,3010,3010,3010,3010,0
20250109,153800,160276435,3010,3010,3010,3010,0
20250109,153700,160276435,3010,3010,3010,3010,0
20250109,153600,160276435,3010,3010,3010,3010,0
20250109,153500,160276435,3010,3010,3010,3010,0
20250109,153400,160276435,3010,3010,3010,3010,0
20250109,153300,160276435,3010,3010,3010,3010,0
20250109,153200,160276435,3010,3010,3010,3010,0
20250109,153100,160276435,3010,3010,3010,3010,0
20250109,153000,160276435,3010,3010,3010,3010,490
20250109,152900,158801535,3010,3010,3010,3010,0
20250109,152800,158801535,3010,3010,3010,3010,0
20250109,152700,158801535,3010,3010,3010,3010,0
20250109,152600,158801535,3010,3010,3010,3010,0
20250109,152500,158801535,3010,3010,3010,3010,0
20250109,152400,158801535,3010,3010,3010,3010,0
20250109,152300,158801535,3010,3010,3010,3010,0
20250109,152200,158801535,3010,3010,3010,3010,0
20250109,152100,158801535,3010,3010,3010,3010,0
20250109,152000,158801535,3010,3010,3010,3010,0
20250109,151900,158801535,3010,3005,3010,2990,776
20250109,151800,156472410,3005,2990,3005,2990,201
20250109,151700,155871405,2990,2990,2990,2990,200
20250109,151600,155273405,2995,3005,3005,2995,101
20250109,151500,154970900,2995,2995,2995,2995,0
20250109,151400,154970900,2995,2995,2995,2995,541
20250109,151300,153350605,3005,3005,3005,3005,3
20250109,151200,153341590,3000,3000,3000,3000,0
20250109,151100,153341590,3000,2995,3000,2995,12
20250109,151000,153305600,3005,3005,3005,3005,0
20250109,150900,153305600,3005,3005,3005,3005,0
20250109,150800,153305600,3005,3005,3005,3005,0
20250109,150700,153305600,3005,3005,3005,3005,10
20250109,150600,153275550,3000,3000,3000,3000,1
20250109,150500,153272550,3000,3000,3000,3000,0
20250109,150400,153272550,3000,3000,3000,3000,200
20250109,150300,152672550,3005,3005,3005,3005,0
20250109,150200,152672550,3005,3005,3005,3005,0
20250109,150100,152672550,3005,3005,3005,3005,1
20250109,150000,152669545,2995,2995,2995,2995,0
20250109,145900,152669545,2995,3000,3000,2995,602
20250109,145800,150863550,3000,3010,3010,3000,7
20250109,145700,150842490,3010,3010,3010,3010,0
20250109,145600,150842490,3010,3010,3010,3010,0
20250109,145500,150842490,3010,3010,3010,3010,0
20250109,145400,150842490,3010,3010,3010,3010,0
20250109,145300,150842490,3010,3010,3010,3010,182
20250109,145200,150294670,3010,3010,3010,3010,35
20250109,145100,150189320,3010,3010,3010,3010,0
20250109,145000,150189320,3010,3010,3010,3010,0
20250109,144900,150189320,3010,3010,3010,3010,0
20250109,144800,150189320,3010,3010,3010,3010,10
20250109,144700,150159220,3005,3005,3005,3005,0
20250109,144600,150159220,3005,3005,3005,3005,0
20250109,144500,150159220,3005,3005,3005,3005,0
20250109,144400,150159220,3005,3005,3005,3005,3000
20250109,144300,141144220,3005,3005,3005,3005,0
20250109,144200,141144220,3005,3005,3005,3005,0
20250109,144100,141144220,3005,3005,3005,3005,0
20250109,144000,141144220,3005,3000,3005,3000,171
20250109,143900,140630415,3005,3005,3005,3005,0
20250109,143800,140630415,3005,3005,3005,3005,0
20250109,143700,140630415,3005,3005,3005,3005,0
20250109,143600,140630415,3005,3005,3005,3005,0
20250109,143500,140630415,3005,3005,3005,3005,0
20250109,143400,140630415,3005,3005,3005,3005,0
20250109,143300,140630415,3005,3005,3005,3005,0
20250109,143200,140630415,3005,3005,3005,3005,0
20250109,143100,140630415,3005,3005,3005,3005,0
20250109,143000,140630415,3005,3005,3005,3005,0
20250109,142900,140630415,3005,3005,3005,3005,0
20250109,142800,140630415,3005,3005,3005,3005,0
20250109,142700,140630415,3005,3005,3005,3005,2
20250109,142600,140624405,3000,3000,3000,3000,0
20250109,142500,140624405,3000,3000,3000,3000,2
20250109,142400,140618405,3000,3000,3000,3000,0
20250109,142300,140618405,3000,3000,3000,3000,169
20250109,142200,140111405,3000,3000,3000,3000,10
20250109,142100,140081405,2985,2985,2985,2985,50
20250109,142000,139932155,2985,2985,2985,2985,0
20250109,141900,139932155,2985,2985,2985,2985,0
20250109,141800,139932155,2985,2985,2985,2985,1
20250109,141700,139929170,3000,3000,3000,3000,0
20250109,141600,139929170,3000,3000,3000,3000,0
20250109,141500,139929170,3000,3000,3000,3000,0
20250109,141400,139929170,3000,3000,3000,3000,0
20250109,141300,139929170,3000,3000,3000,3000,0
20250109,141200,139929170,3000,3000,3000,3000,0
20250109,141100,139929170,3000,3000,3000,3000,0
20250109,141000,139929170,3000,3000,3000,3000,0
20250109,140900,139929170,3000,3000,3000,3000,0
20250109,140800,139929170,3000,3000,3000,3000,17
20250109,140700,139878170,3000,3000,3000,3000,40
20250109,140600,139758170,3000,3000,3000,3000,0
20250109,140500,139758170,3000,3000,3000,3000,0
20250109,140400,139758170,3000,3000,3000,3000,0
20250109,140300,139758170,3000,3000,3000,3000,1
20250109,140200,139755170,2985,3000,3000,2985,155
20250109,140100,139292170,3000,3000,3000,3000,201
20250109,140000,138689170,3000,3000,3000,3000,0
20250109,135900,138689170,3000,3000,3000,3000,0
20250109,135800,138689170,3000,2995,3000,2995,10
20250109,135700,138659180,2995,2995,2995,2995,300
20250109,135600,137760680,2995,2995,2995,2995,0
20250109,135500,137760680,2995,2995,2995,2995,0
20250109,135400,137760680,2995,2995,2995,2995,5
20250109,135300,137745705,2995,2995,2995,2995,7
20250109,135200,137724740,2995,2995,2995,2995,0
20250109,135100,137724740,2995,2995,2995,2995,0
20250109,135000,137724740,2995,2995,2995,2995,10
20250109,134900,137694790,2995,2995,2995,2995,0
20250109,134800,137694790,2995,2995,2995,2995,0
20250109,134700,137694790,2995,2995,2995,2995,1
20250109,134600,137691795,2985,2985,2985,2985,0
20250109,134500,137691795,2985,2995,2995,2985,47
20250109,134400,137551400,2995,2995,2995,2995,0
20250109,134300,137551400,2995,2995,2995,2995,5
20250109,134200,137536425,2995,2995,2995,2995,10
20250109,134100,137506475,2990,2990,2990,2990,0
20250109,134000,137506475,2990,2990,2990,2990,0
20250109,133900,137506475,2990,2990,2990,2990,10
20250109,133800,137476575,2990,2990,2990,2990,0
20250109,133700,137476575,2990,2990,2990,2990,0
20250109,133600,137476575,2990,2990,2990,2990,1668
20250109,133500,132489255,2990,2990,2990,2990,20
20250109,133400,132429455,2995,2995,2995,2995,14
20250109,133300,132387525,2995,2995,2995,2995,0
20250109,133200,132387525,2995,2995,2995,2995,1
20250109,133100,132384530,2995,2995,2995,2995,0
20250109,133000,132384530,2995,3000,3000,2995,48
20250109,132900,132240610,2995,2995,2995,2995,195
20250109,132800,131656585,2995,2995,2995,2995,0
20250109,132700,131656585,2995,2995,2995,2995,30
20250109,132600,131566735,3000,3000,3000,3000,0
20250109,132500,131566735,3000,3000,3000,3000,0
20250109,132400,131566735,3000,3000,3000,3000,0
20250109,132300,131566735,3000,3000,3000,3000,0
20250109,132200,131566735,3000,3000,3000,3000,0
20250109,132100,131566735,3000,2995,3000,2995,2454
20250109,132000,124204785,2990,2990,2990,2990,0
20250109,131900,124204785,2990,2990,2990,2990,10
20250109,131800,124174885,2995,2995,2995,2995,0
20250109,131700,124174885,2995,2995,2995,2995,0
20250109,131600,124174885,2995,2995,2995,2995,0
20250109,131500,124174885,2995,2995,2995,2995,0
20250109,131400,124174885,2995,2995,2995,2995,0
20250109,131300,124174885,2995,2995,2995,2995,40
20250109,131200,124055085,2995,2995,2995,2995,0
20250109,131100,124055085,2995,2995,2995,2995,0
20250109,131000,124055085,2995,2995,2995,2995,0
20250109,130900,124055085,2995,2995,2995,2995,106
20250109,130800,123737615,2995,2995,2995,2995,14
20250109,130700,123695685,2995,2995,2995,2995,36
20250109,130600,123587865,2995,2995,2995,2995,0
20250109,130500,123587865,2995,2995,2995,2995,0
20250109,130400,123587865,2995,2995,2995,2995,0
20250109,130300,123587865,2995,2995,2995,2995,33
20250109,130200,123489030,2990,2990,2990,2990,0
20250109,130100,123489030,2990,2990,2990,2990,0
20250109,130000,123489030,2990,2990,2990,2990,100
20250109,125900,123190030,2995,2995,2995,2995,1
20250109,125800,123187035,2990,2990,2990,2990,10
20250109,125700,123157135,2990,2990,2990,2990,1
20250109,125600,123154145,2995,2995,2995,2995,0
20250109,125500,123154145,2995,2995,2995,2995,0
20250109,125400,123154145,2995,2995,2995,2995,0
20250109,125300,123154145,2995,2995,2995,2995,87
20250109,125200,122893580,3000,3000,3000,3000,270
20250109,125100,122083580,3000,3000,3000,3000,1
20250109,125000,122080580,3000,3000,3000,3000,0
20250109,124900,122080580,3000,3000,3000,3000,0
20250109,124800,122080580,3000,3000,3000,3000,0
20250109,124700,122080580,3000,3000,3000,3000,0
20250109,124600,122080580,3000,2995,3000,2995,11
20250109,124500,122047630,3000,3000,3000,3000,5
20250109,124400,122032630,2995,2995,2995,2995,10
20250109,124300,122002680,3000,3000,3000,3000,0
20250109,124200,122002680,3000,3000,3000,3000,85
20250109,124100,121747680,2995,2995,2995,2995,15
20250109,124000,121702755,2995,2995,2995,2995,0
20250109,123900,121702755,2995,2995,2995,2995,0
20250109,123800,121702755,2995,2995,2995,2995,0
20250109,123700,121702755,2995,2995,2995,2995,71
20250109,123600,121490110,2995,2995,2995,2995,186
20250109,123500,120933040,2990,2990,2990,2990,0
20250109,123400,120933040,2990,2990,2990,2990,10
20250109,123300,120903140,2995,2995,2995,2995,17
20250109,123200,120852225,2995,2995,2995,2995,0
20250109,123100,120852225,2995,2995,2995,2995,5
20250109,123000,120837250,2995,2995,2995,2995,9
20250109,122900,120810295,2990,2990,2990,2990,10
20250109,122800,120780395,2990,2990,2990,2990,10
20250109,122700,120750495,2990,2990,2990,2990,0
20250109,122600,120750495,2990,2990,2990,2990,91
20250109,122500,120478405,2990,2990,2990,2990,0
20250109,122400,120478405,2990,2990,2990,2990,10
20250109,122300,120448505,2990,2990,2990,2990,111
20250109,122200,120116615,2990,2990,2990,2990,10
20250109,122100,120086715,2990,2990,2990,2990,19
20250109,122000,120029905,2990,2990,2990,2990,0
20250109,121900,120029905,2990,2990,2990,2990,0
20250109,121800,120029905,2990,2990,2990,2990,15
20250109,121700,119985055,2990,2990,2990,2990,0
20250109,121600,119985055,2990,2990,2990,2990,6
20250109,121500,119967115,2990,2990,2990,2990,20
20250109,121400,119907315,2995,2990,2995,2990,94
20250109,121300,119626205,2985,2985,2985,2985,0
20250109,121200,119626205,2985,2985,2985,2985,0
20250109,121100,119626205,2985,2985,2985,2985,10
20250109,121000,119596355,2985,2985,2985,2985,0
20250109,120900,119596355,2985,2985,2985,2985,0
20250109,120800,119596355,2985,2985,2985,2985,0
20250109,120700,119596355,2985,2985,2985,2985,20
20250109,120600,119536655,2985,2980,2985,2980,75
20250109,120500,119312830,2985,2985,2985,2985,2
20250109,120400,119306860,2985,2985,2985,2985,0
20250109,120300,119306860,2985,2980,2985,2980,27
20250109,120200,119226315,2980,2980,2980,2980,10
20250109,120100,119196515,2980,2980,2980,2980,225
20250109,120000,118526015,2975,2975,2975,2975,10
20250109,115900,118496265,2975,2975,2975,2975,0
20250109,115800,118496265,2975,2975,2975,2975,0
20250109,115700,118496265,2975,2975,2975,2975,0
20250109,115600,118496265,2975,2975,2975,2975,22
20250109,115500,118430815,2960,2965,2965,2960,150
20250109,115400,117986790,2960,2960,2960,2960,10
20250109,115300,117957190,2955,2975,2975,2955,1834
20250109,115200,112527590,2975,2975,2975,2975,0
20250109,115100,112527590,2975,2980,2980,2970,955
20250109,115000,109684815,2985,3000,3000,2985,3690
20250109,114900,98641735,3000,3000,3000,3000,0
20250109,114800,98641735,3000,3000,3000,3000,1
20250109,114700,98638735,2995,2995,2995,2995,325
20250109,114600,97665360,2995,2995,2995,2995,1
20250109,114500,97662365,2995,2995,2995,2995,1124
20250109,114400,94295985,2995,2995,2995,2995,0
20250109,114300,94295985,2995,2995,2995,2995,0
20250109,114200,94295985,2995,2995,2995,2995,0
20250109,114100,94295985,2995,2995,2995,2995,0
20250109,114000,94295985,2995,2995,2995,2995,0
20250109,113900,94295985,2995,2995,2995,2995,500
20250109,113800,92798485,3000,3000,3000,3000,31
20250109,113700,92705485,3000,3000,3000,3000,245
20250109,113600,91970485,3005,3005,3005,3005,5
20250109,113500,91955460,3005,3005,3005,3005,50
20250109,113400,91805210,3000,3000,3000,3000,0
20250109,113300,91805210,3000,3000,3000,3000,88
20250109,113200,91541210,2995,2995,2995,2995,0
20250109,113100,91541210,2995,2995,2995,2995,0
20250109,113000,91541210,2995,2995,2995,2995,0
20250109,112900,91541210,2995,3000,3000,2995,180
20250109,112800,91002055,3010,3010,3010,3010,5
20250109,112700,90987005,3010,3010,3010,3010,0
20250109,112600,90987005,3010,3010,3010,3010,0
20250109,112500,90987005,3010,3010,3010,3010,0
20250109,112400,90987005,3010,3010,3010,3010,0
20250109,112300,90987005,3010,3000,3010,3000,55
20250109,112200,90821795,3000,3000,3000,3000,3
20250109,112100,90812795,3000,3005,3005,3000,511
20250109,112000,89277790,3015,3015,3015,3015,0
20250109,111900,89277790,3015,3015,3015,3015,0
20250109,111800,89277790,3015,3015,3015,3015,0
20250109,111700,89277790,3015,3015,3015,3015,0
20250109,111600,89277790,3015,3015,3015,3015,0
20250109,111500,89277790,3015,3015,3015,3015,0
20250109,111400,89277790,3015,3015,3015,3015,0
20250109,111300,89277790,3015,3015,3015,3015,0
20250109,111200,89277790,3015,3015,3015,3015,0
20250109,111100,89277790,3015,3015,3015,3015,0
20250109,111000,89277790,3015,3015,3015,3015,0
20250109,110900,89277790,3015,3015,3015,3015,0
20250109,110800,89277790,3015,3015,3015,3015,3
20250109,110700,89268745,3015,3015,3020,3015,204
20250109,110600,88652935,3015,3015,3015,3015,28
20250109,110500,88568515,3020,3020,3020,3020,0
20250109,110400,88568515,3020,3020,3020,3020,0
20250109,110300,88568515,3020,3010,3020,3010,310
20250109,110200,87633065,3005,3005,3005,3005,0
20250109,110100,87633065,3005,3005,3005,3005,0
20250109,110000,87633065,3005,3005,3005,3005,0
20250109,105900,87633065,3005,3005,3005,3005,0
20250109,105800,87633065,3005,3005,3005,3005,20
20250109,105700,87572965,3000,3000,3000,3000,0
20250109,105600,87572965,3000,3000,3000,3000,0
20250109,105500,87572965,3000,3000,3000,3000,199
20250109,105400,86975965,3005,3005,3005,3005,0
20250109,105300,86975965,3005,3005,3005,3000,14
20250109,105200,86933945,3005,3005,3005,3005,0
20250109,105100,86933945,3005,3005,3005,3005,0
20250109,105000,86933945,3005,3005,3005,3005,0
20250109,104900,86933945,3005,3005,3005,3005,10
20250109,104800,86903895,2995,2995,2995,2995,300
20250109,104700,86005395,3000,3000,3000,3000,0
20250109,104600,86005395,3000,3000,3000,3000,0
20250109,104500,86005395,3000,3000,3000,3000,20
20250109,104400,85945395,3000,3000,3000,3000,0
20250109,104300,85945395,3000,3000,3000,3000,0
20250109,104200,85945395,3000,3000,3000,3000,0
20250109,104100,85945395,3000,3000,3000,3000,0
20250109,104000,85945395,3000,3000,3000,3000,0
20250109,103900,85945395,3000,3000,3000,3000,0
20250109,103800,85945395,3000,3000,3000,3000,0
20250109,103700,85945395,3000,3000,3000,3000,0
20250109,103600,85945395,3000,3010,3010,3000,645
20250109,103500,84009805,3010,3010,3010,3010,0
20250109,103400,84009805,3010,3010,3010,3010,0
20250109,103300,84009805,3010,3010,3010,3010,86
20250109,103200,83750945,3010,3010,3010,3010,0
20250109,103100,83750945,3010,3010,3010,3010,0
20250109,103000,83750945,3010,3010,3010,3010,0
20250109,102900,83750945,3010,3010,3010,3010,0
20250109,102800,83750945,3010,3010,3010,3010,0
20250109,102700,83750945,3010,3010,3010,3010,0
20250109,102600,83750945,3010,3010,3010,3010,0
20250109,102500,83750945,3010,3010,3010,3010,0
20250109,102400,83750945,3010,3010,3010,3010,0
20250109,102300,83750945,3010,3010,3010,3010,0
20250109,102200,83750945,3010,3010,3010,3010,0
20250109,102100,83750945,3010,3010,3010,3010,0
20250109,102000,83750945,3010,3010,3010,3010,0
20250109,101900,83750945,3010,3010,3010,3010,1
20250109,101800,83747935,3010,3010,3010,3010,0
20250109,101700,83747935,3010,3010,3010,3010,19
20250109,101600,83690745,3010,3010,3010,3010,1
20250109,101500,83687735,3010,3010,3010,3010,0
20250109,101400,83687735,3010,3010,3010,3010,0
20250109,101300,83687735,3010,3010,3010,3010,5
20250109,101200,83672685,3010,3010,3010,3010,0
20250109,101100,83672685,3010,3010,3010,3010,15
20250109,101000,83627535,3005,3005,3005,3005,10
20250109,100900,83597485,3015,3015,3015,3015,0
20250109,100800,83597485,3015,3015,3015,3015,4
20250109,100700,83585425,3015,3005,3015,3000,748
20250109,100600,81340355,3005,3005,3005,3005,0
20250109,100500,81340355,3005,3005,3005,3005,0
20250109,100400,81340355,3005,3005,3005,3005,10
20250109,100300,81310305,3005,3000,3005,3000,260
20250109,100200,80530255,3000,3000,3000,3000,66
20250109,100100,80332255,3000,3000,3000,3000,37
20250109,100000,80221255,3000,3000,3000,3000,703
20250109,095900,78112255,3000,3000,3000,3000,0
20250109,095800,78112255,3000,2995,3000,2985,4129
20250109,095700,65764580,2995,2995,2995,2995,2
20250109,095600,65758590,2995,2995,2995,2995,50
20250109,095500,65608840,2995,3005,3005,2995,4250
20250109,095400,52864655,3005,3005,3005,3005,400
20250109,095300,51662655,3005,3005,3005,3005,0
20250109,095200,51662655,3005,3010,3010,3005,643
20250109,095100,49730430,3005,3005,3005,3005,0
20250109,095000,49730430,3005,3010,3010,3005,58
20250109,094900,49555940,3010,3010,3010,3010,0
20250109,094800,49555940,3010,3010,3010,3010,10
20250109,094700,49525840,3015,3015,3015,3015,0
20250109,094600,49525840,3015,3010,3015,3010,424
20250109,094500,48249320,3010,3010,3010,3010,20
20250109,094400,48189120,3010,3010,3010,3010,0
20250109,094300,48189120,3010,3010,3010,3010,0
20250109,094200,48189120,3010,3010,3010,3010,0
20250109,094100,48189120,3010,3005,3010,3005,70
20250109,094000,47978520,3005,3010,3010,3005,1020
20250109,093900,44913050,3015,3015,3015,3015,4
20250109,093800,44900990,3010,3010,3020,3010,618
20250109,093700,43040600,3010,3020,3020,3010,44
20250109,093600,42908150,3010,3015,3015,3010,442
20250109,093500,41576160,3020,3025,3025,3020,42
20250109,093400,41449315,3020,3025,3025,3020,104
20250109,093300,41134975,3025,3020,3025,3020,102
20250109,093200,40826835,3020,3015,3020,3015,34
20250109,093100,40724220,3015,3015,3015,3015,463
20250109,093000,39328275,3015,3005,3015,3005,34
20250109,092900,39225955,3010,3015,3015,3010,589
20250109,092800,37450425,3020,3020,3020,3020,20
20250109,092700,37390025,3025,3030,3030,3025,4
20250109,092600,37377915,3030,3035,3035,3030,879
20250109,092500,34714535,3035,3035,3040,3030,141
20250109,092400,34286625,3035,3010,3035,3010,2534
20250109,092300,26632460,3010,3010,3010,3010,0
20250109,092200,26632460,3010,3010,3010,3010,861
20250109,092100,24040850,3010,3005,3010,3005,1227
20250109,092000,20347730,3000,3000,3000,3000,10
20250109,091900,20317730,3000,3010,3015,3000,997
20250109,091800,17317430,3005,3010,3010,3005,1202
20250109,091700,13699915,3010,3010,3010,3010,32
20250109,091600,13603595,3015,3015,3015,3015,0
20250109,091500,13603595,3015,3015,3015,3015,6
20250109,091400,13585505,3015,3010,3015,3010,327
20250109,091300,12601230,3005,3000,3005,3000,383
20250109,091200,11451725,3000,3000,3000,3000,48
20250109,091100,11307725,2995,2995,2995,2995,25
20250109,091000,11232850,2995,2995,2995,2995,0
20250109,090900,11232850,2995,2990,2995,2990,41
20250109,090800,11110160,2990,2985,2990,2985,611
20250109,090700,9286125,2985,2970,2985,2970,432
20250109,090600,8000835,2970,2965,2970,2965,705
20250109,090500,5909235,2970,2960,2970,2960,500
20250109,090400,4429085,2935,2935,2935,2935,0
20250109,090300,4429085,2935,2935,2935,2935,0
20250109,090200,4429085,2935,2945,2945,2935,950
20250109,090100,1639170,2940,2960,2960,2940,480
20250109,090000,222375,2965,2965,2965,2965,75