KissMeData/080470/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,195500,21898720,3680,3680,3680,3680,122
20250110,195400,21898720,3680,3680,3680,3680,0
20250110,195300,21898720,3680,3680,3680,3680,0
20250110,195200,21898720,3680,3680,3680,3680,0
20250110,195100,21898720,3680,3680,3680,3680,0
20250110,195000,21898720,3680,3680,3680,3680,0
20250110,194900,21898720,3680,3680,3680,3680,0
20250110,194800,21898720,3680,3680,3680,3680,0
20250110,194700,21898720,3680,3680,3680,3680,0
20250110,194600,21898720,3680,3680,3680,3680,0
20250110,194500,21898720,3680,3680,3680,3680,0
20250110,194400,21898720,3680,3680,3680,3680,0
20250110,194300,21898720,3680,3680,3680,3680,0
20250110,194200,21898720,3680,3680,3680,3680,0
20250110,194100,21898720,3680,3680,3680,3680,0
20250110,194000,21898720,3680,3680,3680,3680,0
20250110,193900,21898720,3680,3680,3680,3680,0
20250110,193800,21898720,3680,3680,3680,3680,0
20250110,193700,21898720,3680,3680,3680,3680,0
20250110,193600,21898720,3680,3680,3680,3680,0
20250110,193500,21898720,3680,3680,3680,3680,0
20250110,193400,21898720,3680,3680,3680,3680,0
20250110,193300,21898720,3680,3680,3680,3680,0
20250110,193200,21898720,3680,3680,3680,3680,0
20250110,193100,21898720,3680,3680,3680,3680,0
20250110,193000,21898720,3680,3680,3680,3680,0
20250110,192900,21898720,3680,3680,3680,3680,0
20250110,192800,21898720,3680,3680,3680,3680,0
20250110,192700,21898720,3680,3680,3680,3680,0
20250110,192600,21898720,3680,3680,3680,3680,0
20250110,192500,21898720,3680,3680,3680,3680,122
20250110,192400,21898720,3680,3680,3680,3680,0
20250110,192300,21898720,3680,3680,3680,3680,0
20250110,192200,21898720,3680,3680,3680,3680,0
20250110,192100,21898720,3680,3680,3680,3680,0
20250110,192000,21898720,3680,3680,3680,3680,0
20250110,191900,21898720,3680,3680,3680,3680,0
20250110,191800,21898720,3680,3680,3680,3680,0
20250110,191700,21898720,3680,3680,3680,3680,0
20250110,191600,21898720,3680,3680,3680,3680,0
20250110,191500,21898720,3680,3680,3680,3680,0
20250110,191400,21898720,3680,3680,3680,3680,0
20250110,191300,21898720,3680,3680,3680,3680,0
20250110,191200,21898720,3680,3680,3680,3680,0
20250110,191100,21898720,3680,3680,3680,3680,0
20250110,191000,21898720,3680,3680,3680,3680,0
20250110,190900,21898720,3680,3680,3680,3680,0
20250110,190800,21898720,3680,3680,3680,3680,0
20250110,190700,21898720,3680,3680,3680,3680,0
20250110,190600,21898720,3680,3680,3680,3680,0
20250110,190500,21898720,3680,3680,3680,3680,0
20250110,190400,21898720,3680,3680,3680,3680,0
20250110,190300,21898720,3680,3680,3680,3680,0
20250110,190200,21898720,3680,3680,3680,3680,0
20250110,190100,21898720,3680,3680,3680,3680,0
20250110,190000,21898720,3680,3680,3680,3680,0
20250110,185900,21898720,3680,3680,3680,3680,0
20250110,185800,21898720,3680,3680,3680,3680,0
20250110,185700,21898720,3680,3680,3680,3680,0
20250110,185600,21898720,3680,3680,3680,3680,0
20250110,185500,21898720,3680,3680,3680,3680,122
20250110,185400,21898720,3680,3680,3680,3680,0
20250110,185300,21898720,3680,3680,3680,3680,0
20250110,185200,21898720,3680,3680,3680,3680,0
20250110,185100,21898720,3680,3680,3680,3680,0
20250110,185000,21898720,3680,3680,3680,3680,0
20250110,184900,21898720,3680,3680,3680,3680,0
20250110,184800,21898720,3680,3680,3680,3680,0
20250110,184700,21898720,3680,3680,3680,3680,0
20250110,184600,21898720,3680,3680,3680,3680,0
20250110,184500,21898720,3680,3680,3680,3680,0
20250110,184400,21898720,3680,3680,3680,3680,0
20250110,184300,21898720,3680,3680,3680,3680,0
20250110,184200,21898720,3680,3680,3680,3680,0
20250110,184100,21898720,3680,3680,3680,3680,0
20250110,184000,21898720,3680,3680,3680,3680,0
20250110,183900,21898720,3680,3680,3680,3680,0
20250110,183800,21898720,3680,3680,3680,3680,0
20250110,183700,21898720,3680,3680,3680,3680,0
20250110,183600,21898720,3680,3680,3680,3680,0
20250110,183500,21898720,3680,3680,3680,3680,0
20250110,183400,21898720,3680,3680,3680,3680,0
20250110,183300,21898720,3680,3680,3680,3680,0
20250110,183200,21898720,3680,3680,3680,3680,0
20250110,183100,21898720,3680,3680,3680,3680,0
20250110,183000,21898720,3680,3680,3680,3680,0
20250110,182900,21898720,3680,3680,3680,3680,0
20250110,182800,21898720,3680,3680,3680,3680,0
20250110,182700,21898720,3680,3680,3680,3680,0
20250110,182600,21898720,3680,3680,3680,3680,0
20250110,182500,21898720,3680,3680,3680,3680,122
20250110,182400,21898720,3680,3680,3680,3680,0
20250110,182300,21898720,3680,3680,3680,3680,0
20250110,182200,21898720,3680,3680,3680,3680,0
20250110,182100,21898720,3680,3680,3680,3680,0
20250110,182000,21898720,3680,3680,3680,3680,0
20250110,181900,21898720,3680,3680,3680,3680,0
20250110,181800,21898720,3680,3680,3680,3680,0
20250110,181700,21898720,3680,3680,3680,3680,0
20250110,181600,21898720,3680,3680,3680,3680,0
20250110,181500,21898720,3680,3680,3680,3680,0
20250110,181400,21898720,3680,3680,3680,3680,0
20250110,181300,21898720,3680,3680,3680,3680,0
20250110,181200,21898720,3680,3680,3680,3680,0
20250110,181100,21898720,3680,3680,3680,3680,0
20250110,181000,21898720,3680,3680,3680,3680,0
20250110,180900,21898720,3680,3680,3680,3680,0
20250110,180800,21898720,3680,3680,3680,3680,0
20250110,180700,21898720,3680,3680,3680,3680,0
20250110,180600,21898720,3680,3680,3680,3680,0
20250110,180500,21898720,3680,3680,3680,3680,0
20250110,180400,21898720,3680,3680,3680,3680,0
20250110,180300,21898720,3680,3680,3680,3680,0
20250110,180200,21898720,3680,3680,3680,3680,0
20250110,180100,21898720,3680,3680,3680,3680,0
20250110,180000,21898720,3680,3680,3680,3680,0
20250110,175900,21898720,3680,3680,3680,3680,0
20250110,175800,21898720,3680,3680,3680,3680,0
20250110,175700,21898720,3680,3680,3680,3680,0
20250110,175600,21898720,3680,3680,3680,3680,0
20250110,175500,21898720,3680,3680,3680,3680,122
20250110,175400,21898720,3680,3680,3680,3680,0
20250110,175300,21898720,3680,3680,3680,3680,0
20250110,175200,21898720,3680,3680,3680,3680,0
20250110,175100,21898720,3680,3680,3680,3680,0
20250110,175000,21898720,3680,3680,3680,3680,0
20250110,174900,21898720,3680,3680,3680,3680,0
20250110,174800,21898720,3680,3680,3680,3680,0
20250110,174700,21898720,3680,3680,3680,3680,0
20250110,174600,21898720,3680,3680,3680,3680,0
20250110,174500,21898720,3680,3680,3680,3680,0
20250110,174400,21898720,3680,3680,3680,3680,0
20250110,174300,21898720,3680,3680,3680,3680,0
20250110,174200,21898720,3680,3680,3680,3680,0
20250110,174100,21898720,3680,3680,3680,3680,0
20250110,174000,21898720,3680,3680,3680,3680,0
20250110,173900,21898720,3680,3680,3680,3680,0
20250110,173800,21898720,3680,3680,3680,3680,0
20250110,173700,21898720,3680,3680,3680,3680,0
20250110,173600,21898720,3680,3680,3680,3680,0
20250110,173500,21898720,3680,3680,3680,3680,0
20250110,173400,21898720,3680,3680,3680,3680,0
20250110,173300,21898720,3680,3680,3680,3680,0
20250110,173200,21898720,3680,3680,3680,3680,0
20250110,173100,21898720,3680,3680,3680,3680,0
20250110,173000,21898720,3680,3680,3680,3680,0
20250110,172900,21898720,3680,3680,3680,3680,0
20250110,172800,21898720,3680,3680,3680,3680,0
20250110,172700,21898720,3680,3680,3680,3680,0
20250110,172600,21898720,3680,3680,3680,3680,0
20250110,172500,21898720,3680,3680,3680,3680,122
20250110,172400,21898720,3680,3680,3680,3680,0
20250110,172300,21898720,3680,3680,3680,3680,0
20250110,172200,21898720,3680,3680,3680,3680,0
20250110,172100,21898720,3680,3680,3680,3680,0
20250110,172000,21898720,3680,3680,3680,3680,0
20250110,171900,21898720,3680,3680,3680,3680,0
20250110,171800,21898720,3680,3680,3680,3680,0
20250110,171700,21898720,3680,3680,3680,3680,0
20250110,171600,21898720,3680,3680,3680,3680,0
20250110,171500,21898720,3680,3680,3680,3680,0
20250110,171400,21898720,3680,3680,3680,3680,0
20250110,171300,21898720,3680,3680,3680,3680,0
20250110,171200,21898720,3680,3680,3680,3680,0
20250110,171100,21898720,3680,3680,3680,3680,0
20250110,171000,21898720,3680,3680,3680,3680,0
20250110,170900,21898720,3680,3680,3680,3680,0
20250110,170800,21898720,3680,3680,3680,3680,0
20250110,170700,21898720,3680,3680,3680,3680,0
20250110,170600,21898720,3680,3680,3680,3680,0
20250110,170500,21898720,3680,3680,3680,3680,0
20250110,170400,21898720,3680,3680,3680,3680,0
20250110,170300,21898720,3680,3680,3680,3680,0
20250110,170200,21898720,3680,3680,3680,3680,0
20250110,170100,21898720,3680,3680,3680,3680,0
20250110,170000,21898720,3680,3680,3680,3680,0
20250110,165900,21898720,3680,3680,3680,3680,0
20250110,165800,21898720,3680,3680,3680,3680,0
20250110,165700,21898720,3680,3680,3680,3680,0
20250110,165600,21898720,3680,3680,3680,3680,0
20250110,165500,21898720,3680,3680,3680,3680,122
20250110,165400,21898720,3680,3680,3680,3680,0
20250110,165300,21898720,3680,3680,3680,3680,0
20250110,165200,21898720,3680,3680,3680,3680,0
20250110,165100,21898720,3680,3680,3680,3680,0
20250110,165000,21898720,3680,3680,3680,3680,0
20250110,164900,21898720,3680,3680,3680,3680,0
20250110,164800,21898720,3680,3680,3680,3680,0
20250110,164700,21898720,3680,3680,3680,3680,0
20250110,164600,21898720,3680,3680,3680,3680,0
20250110,164500,21898720,3680,3680,3680,3680,0
20250110,164400,21898720,3680,3680,3680,3680,0
20250110,164300,21898720,3680,3680,3680,3680,0
20250110,164200,21898720,3680,3680,3680,3680,0
20250110,164100,21898720,3680,3680,3680,3680,0
20250110,164000,21898720,3680,3680,3680,3680,0
20250110,163900,21898720,3680,3680,3680,3680,0
20250110,163800,21898720,3680,3680,3680,3680,0
20250110,163700,21898720,3680,3680,3680,3680,0
20250110,163600,21898720,3680,3680,3680,3680,0
20250110,163500,21898720,3680,3680,3680,3680,0
20250110,163400,21898720,3680,3680,3680,3680,0
20250110,163300,21898720,3680,3680,3680,3680,0
20250110,163200,21898720,3680,3680,3680,3680,0
20250110,163100,21898720,3680,3680,3680,3680,0
20250110,163000,21898720,3680,3680,3680,3680,0
20250110,162900,21898720,3680,3680,3680,3680,0
20250110,162800,21898720,3680,3680,3680,3680,0
20250110,162700,21898720,3680,3680,3680,3680,0
20250110,162600,21898720,3680,3680,3680,3680,0
20250110,162500,21898720,3680,3680,3680,3680,122
20250110,162400,21898720,3680,3680,3680,3680,0
20250110,162300,21898720,3680,3680,3680,3680,0
20250110,162200,21898720,3680,3680,3680,3680,0
20250110,162100,21898720,3680,3680,3680,3680,0
20250110,162000,21898720,3680,3680,3680,3680,0
20250110,161900,21898720,3680,3680,3680,3680,0
20250110,161800,21898720,3680,3680,3680,3680,0
20250110,161700,21898720,3680,3680,3680,3680,0
20250110,161600,21898720,3680,3680,3680,3680,0
20250110,161500,21898720,3680,3680,3680,3680,0
20250110,161400,21898720,3680,3680,3680,3680,0
20250110,161300,21898720,3680,3680,3680,3680,0
20250110,161200,21898720,3680,3680,3680,3680,0
20250110,161100,21898720,3680,3680,3680,3680,0
20250110,161000,21898720,3680,3680,3680,3680,0
20250110,160900,21898720,3680,3680,3680,3680,0
20250110,160800,21898720,3680,3680,3680,3680,0
20250110,160700,21898720,3680,3680,3680,3680,0
20250110,160600,21898720,3680,3680,3680,3680,0
20250110,160500,21898720,3680,3680,3680,3680,0
20250110,160400,21898720,3680,3680,3680,3680,0
20250110,160300,21898720,3680,3680,3680,3680,0
20250110,160200,21898720,3680,3680,3680,3680,0
20250110,160100,21898720,3680,3680,3680,3680,0
20250110,160000,21898720,3680,3680,3680,3680,0
20250110,155900,21898720,3680,3680,3680,3680,0
20250110,155800,21898720,3680,3680,3680,3680,0
20250110,155700,21898720,3680,3680,3680,3680,0
20250110,155600,21898720,3680,3680,3680,3680,0
20250110,155500,21898720,3680,3680,3680,3680,122
20250110,155400,21898720,3680,3680,3680,3680,0
20250110,155300,21898720,3680,3680,3680,3680,0
20250110,155200,21898720,3680,3680,3680,3680,0
20250110,155100,21898720,3680,3680,3680,3680,0
20250110,155000,21898720,3680,3680,3680,3680,0
20250110,154900,21898720,3680,3680,3680,3680,0
20250110,154800,21898720,3680,3680,3680,3680,0
20250110,154700,21898720,3680,3680,3680,3680,0
20250110,154600,21898720,3680,3680,3680,3680,0
20250110,154500,21898720,3680,3680,3680,3680,0
20250110,154400,21898720,3680,3680,3680,3680,0
20250110,154300,21898720,3680,3680,3680,3680,0
20250110,154200,21898720,3680,3680,3680,3680,0
20250110,154100,21898720,3680,3680,3680,3680,0
20250110,154000,21898720,3680,3680,3680,3680,0
20250110,153900,21898720,3680,3680,3680,3680,0
20250110,153800,21898720,3680,3680,3680,3680,0
20250110,153700,21898720,3680,3680,3680,3680,0
20250110,153600,21898720,3680,3680,3680,3680,0
20250110,153500,21898720,3680,3680,3680,3680,0
20250110,153400,21898720,3680,3680,3680,3680,0
20250110,153300,21898720,3680,3680,3680,3680,0
20250110,153200,21898720,3680,3680,3680,3680,0
20250110,153100,21898720,3680,3680,3680,3680,0
20250110,153000,21898720,3680,3680,3680,3680,122
20250110,152900,21449760,3705,3705,3705,3705,0
20250110,152800,21449760,3705,3705,3705,3705,0
20250110,152700,21449760,3705,3705,3705,3705,0
20250110,152600,21449760,3705,3705,3705,3705,0
20250110,152500,21449760,3705,3705,3705,3705,0
20250110,152400,21449760,3705,3705,3705,3705,0
20250110,152300,21449760,3705,3705,3705,3705,0
20250110,152200,21449760,3705,3705,3705,3705,0
20250110,152100,21449760,3705,3705,3705,3705,0
20250110,152000,21449760,3705,3705,3705,3705,0
20250110,151900,21449760,3705,3705,3705,3705,0
20250110,151800,21449760,3705,3705,3705,3705,0
20250110,151700,21449760,3705,3705,3705,3705,0
20250110,151600,21449760,3705,3705,3705,3705,25
20250110,151500,21357135,3710,3710,3710,3710,0
20250110,151400,21357135,3710,3710,3710,3710,0
20250110,151300,21357135,3710,3690,3710,3690,8
20250110,151200,21327595,3690,3690,3690,3690,0
20250110,151100,21327595,3690,3690,3690,3690,0
20250110,151000,21327595,3690,3690,3690,3690,0
20250110,150900,21327595,3690,3690,3690,3690,0
20250110,150800,21327595,3690,3690,3690,3690,0
20250110,150700,21327595,3690,3690,3690,3690,0
20250110,150600,21327595,3690,3690,3690,3690,131
20250110,150500,20844205,3690,3690,3690,3690,0
20250110,150400,20844205,3690,3690,3690,3690,0
20250110,150300,20844205,3690,3690,3690,3690,0
20250110,150200,20844205,3690,3690,3690,3690,0
20250110,150100,20844205,3690,3690,3690,3690,0
20250110,150000,20844205,3690,3690,3690,3690,0
20250110,145900,20844205,3690,3690,3690,3690,0
20250110,145800,20844205,3690,3690,3690,3690,0
20250110,145700,20844205,3690,3690,3690,3690,2
20250110,145600,20836825,3690,3690,3690,3690,0
20250110,145500,20836825,3690,3690,3690,3690,2
20250110,145400,20829445,3685,3685,3685,3685,0
20250110,145300,20829445,3685,3685,3685,3685,0
20250110,145200,20829445,3685,3685,3685,3685,0
20250110,145100,20829445,3685,3685,3685,3685,0
20250110,145000,20829445,3685,3685,3685,3685,2
20250110,144900,20822075,3695,3695,3695,3695,0
20250110,144800,20822075,3695,3695,3695,3695,0
20250110,144700,20822075,3695,3695,3695,3695,0
20250110,144600,20822075,3695,3690,3695,3690,74
20250110,144500,20548685,3680,3680,3680,3680,0
20250110,144400,20548685,3680,3680,3680,3680,0
20250110,144300,20548685,3680,3680,3680,3680,0
20250110,144200,20548685,3680,3680,3680,3680,0
20250110,144100,20548685,3680,3680,3680,3680,0
20250110,144000,20548685,3680,3680,3680,3680,0
20250110,143900,20548685,3680,3680,3680,3680,25
20250110,143800,20456685,3685,3685,3685,3685,2
20250110,143700,20449315,3690,3690,3690,3690,0
20250110,143600,20449315,3690,3690,3690,3690,2
20250110,143500,20441935,3690,3690,3690,3690,0
20250110,143400,20441935,3690,3690,3690,3690,2
20250110,143300,20434555,3695,3695,3695,3695,0
20250110,143200,20434555,3695,3695,3695,3695,0
20250110,143100,20434555,3695,3695,3695,3695,2
20250110,143000,20427165,3680,3680,3680,3680,0
20250110,142900,20427165,3680,3680,3680,3680,0
20250110,142800,20427165,3680,3680,3680,3680,0
20250110,142700,20427165,3680,3680,3680,3680,0
20250110,142600,20427165,3680,3680,3680,3680,0
20250110,142500,20427165,3680,3680,3680,3680,0
20250110,142400,20427165,3680,3680,3680,3680,0
20250110,142300,20427165,3680,3680,3680,3680,0
20250110,142200,20427165,3680,3680,3680,3680,0
20250110,142100,20427165,3680,3680,3680,3680,0
20250110,142000,20427165,3680,3680,3680,3680,0
20250110,141900,20427165,3680,3680,3680,3680,0
20250110,141800,20427165,3680,3685,3685,3680,2
20250110,141700,20419800,3685,3685,3685,3685,0
20250110,141600,20419800,3685,3685,3685,3685,1
20250110,141500,20416115,3685,3685,3685,3685,0
20250110,141400,20416115,3685,3685,3685,3685,0
20250110,141300,20416115,3685,3685,3685,3685,2
20250110,141200,20408745,3680,3680,3680,3680,0
20250110,141100,20408745,3680,3680,3680,3680,0
20250110,141000,20408745,3680,3680,3680,3680,0
20250110,140900,20408745,3680,3680,3680,3680,0
20250110,140800,20408745,3680,3680,3680,3680,0
20250110,140700,20408745,3680,3680,3680,3680,0
20250110,140600,20408745,3680,3680,3680,3680,0
20250110,140500,20408745,3680,3680,3680,3680,0
20250110,140400,20408745,3680,3680,3680,3680,0
20250110,140300,20408745,3680,3680,3680,3680,0
20250110,140200,20408745,3680,3680,3680,3680,2
20250110,140100,20401385,3680,3680,3680,3680,0
20250110,140000,20401385,3680,3680,3680,3680,0
20250110,135900,20401385,3680,3680,3680,3680,0
20250110,135800,20401385,3680,3680,3680,3680,0
20250110,135700,20401385,3680,3680,3680,3680,0
20250110,135600,20401385,3680,3680,3680,3680,3
20250110,135500,20390345,3660,3660,3660,3660,0
20250110,135400,20390345,3660,3660,3660,3660,0
20250110,135300,20390345,3660,3660,3660,3660,0
20250110,135200,20390345,3660,3660,3660,3660,0
20250110,135100,20390345,3660,3660,3660,3660,0
20250110,135000,20390345,3660,3660,3660,3660,0
20250110,134900,20390345,3660,3660,3660,3660,0
20250110,134800,20390345,3660,3660,3660,3660,0
20250110,134700,20390345,3660,3660,3660,3660,0
20250110,134600,20390345,3660,3660,3660,3660,2
20250110,134500,20383025,3660,3660,3660,3660,0
20250110,134400,20383025,3660,3660,3660,3660,0
20250110,134300,20383025,3660,3660,3660,3660,0
20250110,134200,20383025,3660,3660,3660,3660,0
20250110,134100,20383025,3660,3660,3660,3660,0
20250110,134000,20383025,3660,3660,3660,3660,0
20250110,133900,20383025,3660,3660,3660,3660,0
20250110,133800,20383025,3660,3660,3660,3660,15
20250110,133700,20328125,3660,3660,3660,3660,0
20250110,133600,20328125,3660,3660,3660,3660,0
20250110,133500,20328125,3660,3660,3660,3660,0
20250110,133400,20328125,3660,3660,3660,3660,0
20250110,133300,20328125,3660,3660,3660,3660,0
20250110,133200,20328125,3660,3660,3660,3660,0
20250110,133100,20328125,3660,3660,3660,3660,0
20250110,133000,20328125,3660,3660,3660,3660,2
20250110,132900,20320805,3665,3665,3665,3665,0
20250110,132800,20320805,3665,3665,3665,3665,0
20250110,132700,20320805,3665,3665,3665,3665,0
20250110,132600,20320805,3665,3665,3665,3665,0
20250110,132500,20320805,3665,3660,3665,3660,153
20250110,132400,19760775,3660,3660,3660,3660,50
20250110,132300,19577775,3660,3660,3660,3660,0
20250110,132200,19577775,3660,3660,3660,3660,0
20250110,132100,19577775,3660,3660,3660,3660,0
20250110,132000,19577775,3660,3660,3660,3660,0
20250110,131900,19577775,3660,3660,3660,3660,0
20250110,131800,19577775,3660,3660,3660,3660,0
20250110,131700,19577775,3660,3660,3660,3660,0
20250110,131600,19577775,3660,3660,3660,3660,63
20250110,131500,19347195,3660,3660,3660,3660,0
20250110,131400,19347195,3660,3660,3660,3660,2
20250110,131300,19339875,3660,3660,3660,3660,0
20250110,131200,19339875,3660,3660,3660,3660,0
20250110,131100,19339875,3660,3660,3660,3660,0
20250110,131000,19339875,3660,3660,3660,3660,0
20250110,130900,19339875,3660,3660,3660,3660,0
20250110,130800,19339875,3660,3660,3660,3660,0
20250110,130700,19339875,3660,3660,3660,3660,0
20250110,130600,19339875,3660,3660,3660,3660,0
20250110,130500,19339875,3660,3660,3660,3660,0
20250110,130400,19339875,3660,3660,3660,3660,0
20250110,130300,19339875,3660,3660,3660,3660,0
20250110,130200,19339875,3660,3660,3660,3660,143
20250110,130100,18816495,3660,3670,3670,3660,433
20250110,130000,17231275,3670,3670,3670,3670,0
20250110,125900,17231275,3670,3670,3670,3670,0
20250110,125800,17231275,3670,3670,3670,3670,2
20250110,125700,17223935,3670,3670,3670,3670,0
20250110,125600,17223935,3670,3670,3670,3670,0
20250110,125500,17223935,3670,3670,3670,3670,0
20250110,125400,17223935,3670,3670,3670,3670,0
20250110,125300,17223935,3670,3670,3670,3670,0
20250110,125200,17223935,3670,3670,3670,3670,0
20250110,125100,17223935,3670,3670,3670,3670,0
20250110,125000,17223935,3670,3670,3670,3670,0
20250110,124900,17223935,3670,3670,3670,3670,0
20250110,124800,17223935,3670,3670,3670,3670,0
20250110,124700,17223935,3670,3670,3670,3670,0
20250110,124600,17223935,3670,3670,3670,3670,20
20250110,124500,17150535,3680,3680,3680,3680,0
20250110,124400,17150535,3680,3680,3680,3680,0
20250110,124300,17150535,3680,3680,3680,3680,11
20250110,124200,17110055,3670,3670,3670,3670,2
20250110,124100,17102715,3670,3670,3670,3670,0
20250110,124000,17102715,3670,3670,3670,3670,0
20250110,123900,17102715,3670,3670,3670,3670,131
20250110,123800,16621945,3670,3670,3670,3670,0
20250110,123700,16621945,3670,3670,3670,3670,0
20250110,123600,16621945,3670,3670,3670,3670,0
20250110,123500,16621945,3670,3670,3670,3670,0
20250110,123400,16621945,3670,3670,3670,3670,0
20250110,123300,16621945,3670,3670,3670,3670,0
20250110,123200,16621945,3670,3670,3670,3670,0
20250110,123100,16621945,3670,3670,3670,3670,0
20250110,123000,16621945,3670,3670,3670,3670,0
20250110,122900,16621945,3670,3670,3670,3670,0
20250110,122800,16621945,3670,3670,3670,3670,0
20250110,122700,16621945,3670,3670,3670,3670,0
20250110,122600,16621945,3670,3670,3670,3670,2
20250110,122500,16614605,3680,3680,3680,3680,0
20250110,122400,16614605,3680,3680,3680,3680,2
20250110,122300,16607245,3680,3670,3680,3670,11
20250110,122200,16566865,3680,3680,3680,3680,0
20250110,122100,16566865,3680,3680,3680,3680,0
20250110,122000,16566865,3680,3680,3680,3680,0
20250110,121900,16566865,3680,3680,3680,3680,0
20250110,121800,16566865,3680,3680,3680,3680,0
20250110,121700,16566865,3680,3680,3680,3680,0
20250110,121600,16566865,3680,3680,3680,3680,49
20250110,121500,16386545,3680,3680,3680,3680,0
20250110,121400,16386545,3680,3680,3680,3680,0
20250110,121300,16386545,3680,3680,3680,3680,4
20250110,121200,16371825,3680,3680,3680,3680,0
20250110,121100,16371825,3680,3680,3680,3680,0
20250110,121000,16371825,3680,3685,3685,3680,2
20250110,120900,16364460,3700,3700,3700,3700,0
20250110,120800,16364460,3700,3700,3700,3700,0
20250110,120700,16364460,3700,3700,3700,3700,0
20250110,120600,16364460,3700,3700,3700,3700,0
20250110,120500,16364460,3700,3700,3700,3700,0
20250110,120400,16364460,3700,3700,3700,3700,0
20250110,120300,16364460,3700,3700,3700,3700,0
20250110,120200,16364460,3700,3700,3700,3700,0
20250110,120100,16364460,3700,3700,3700,3700,0
20250110,120000,16364460,3700,3700,3700,3700,21
20250110,115900,16286760,3700,3700,3700,3700,0
20250110,115800,16286760,3700,3700,3700,3700,0
20250110,115700,16286760,3700,3700,3700,3700,0
20250110,115600,16286760,3700,3700,3700,3700,4
20250110,115500,16271960,3700,3700,3700,3700,20
20250110,115400,16197960,3700,3700,3700,3700,2
20250110,115300,16190560,3700,3700,3700,3700,0
20250110,115200,16190560,3700,3700,3700,3700,0
20250110,115100,16190560,3700,3700,3700,3700,0
20250110,115000,16190560,3700,3700,3700,3700,71
20250110,114900,15927860,3700,3700,3700,3700,0
20250110,114800,15927860,3700,3700,3700,3700,0
20250110,114700,15927860,3700,3700,3700,3700,0
20250110,114600,15927860,3700,3700,3700,3700,0
20250110,114500,15927860,3700,3700,3700,3700,0
20250110,114400,15927860,3700,3700,3700,3700,0
20250110,114300,15927860,3700,3700,3700,3700,0
20250110,114200,15927860,3700,3700,3700,3700,0
20250110,114100,15927860,3700,3700,3700,3700,71
20250110,114000,15665160,3700,3700,3700,3700,41
20250110,113900,15513460,3700,3700,3700,3700,0
20250110,113800,15513460,3700,3700,3700,3700,2
20250110,113700,15506060,3705,3705,3705,3705,0
20250110,113600,15506060,3705,3705,3705,3705,0
20250110,113500,15506060,3705,3705,3705,3705,0
20250110,113400,15506060,3705,3705,3705,3705,0
20250110,113300,15506060,3705,3705,3705,3705,0
20250110,113200,15506060,3705,3705,3705,3705,0
20250110,113100,15506060,3705,3705,3705,3705,0
20250110,113000,15506060,3705,3705,3705,3705,0
20250110,112900,15506060,3705,3705,3705,3705,10
20250110,112800,15469010,3700,3700,3700,3700,0
20250110,112700,15469010,3700,3700,3700,3700,0
20250110,112600,15469010,3700,3700,3700,3700,4
20250110,112500,15454210,3700,3700,3700,3700,0
20250110,112400,15454210,3700,3700,3700,3700,0
20250110,112300,15454210,3700,3700,3700,3700,0
20250110,112200,15454210,3700,3700,3700,3700,73
20250110,112100,15184110,3710,3710,3710,3710,0
20250110,112000,15184110,3710,3710,3710,3710,0
20250110,111900,15184110,3710,3710,3710,3710,0
20250110,111800,15184110,3710,3710,3710,3710,0
20250110,111700,15184110,3710,3710,3710,3710,0
20250110,111600,15184110,3710,3710,3710,3710,0
20250110,111500,15184110,3710,3710,3710,3710,0
20250110,111400,15184110,3710,3710,3710,3710,0
20250110,111300,15184110,3710,3710,3710,3710,0
20250110,111200,15184110,3710,3705,3710,3705,18
20250110,111100,15117415,3700,3700,3700,3700,5
20250110,111000,15098915,3700,3700,3700,3700,0
20250110,110900,15098915,3700,3700,3700,3700,0
20250110,110800,15098915,3700,3700,3700,3700,0
20250110,110700,15098915,3700,3700,3700,3700,5
20250110,110600,15080415,3700,3700,3700,3700,2
20250110,110500,15073015,3710,3710,3710,3710,0
20250110,110400,15073015,3710,3710,3710,3710,0
20250110,110300,15073015,3710,3710,3710,3710,0
20250110,110200,15073015,3710,3710,3710,3710,0
20250110,110100,15073015,3710,3710,3710,3710,0
20250110,110000,15073015,3710,3710,3710,3710,0
20250110,105900,15073015,3710,3710,3710,3710,0
20250110,105800,15073015,3710,3710,3710,3710,0
20250110,105700,15073015,3710,3705,3710,3705,5
20250110,105600,15054485,3710,3710,3710,3710,0
20250110,105500,15054485,3710,3710,3710,3710,48
20250110,105400,14876405,3710,3710,3710,3710,0
20250110,105300,14876405,3710,3710,3710,3710,0
20250110,105200,14876405,3710,3710,3710,3710,0
20250110,105100,14876405,3710,3715,3715,3710,9
20250110,105000,14843010,3710,3710,3710,3710,2
20250110,104900,14835590,3715,3715,3715,3715,0
20250110,104800,14835590,3715,3710,3715,3710,36
20250110,104700,14702025,3715,3715,3715,3715,0
20250110,104600,14702025,3715,3715,3715,3715,0
20250110,104500,14702025,3715,3715,3715,3715,0
20250110,104400,14702025,3715,3715,3715,3715,0
20250110,104300,14702025,3715,3715,3715,3715,0
20250110,104200,14702025,3715,3715,3715,3715,0
20250110,104100,14702025,3715,3715,3715,3710,6
20250110,104000,14679755,3710,3710,3710,3710,0
20250110,103900,14679755,3710,3710,3710,3710,0
20250110,103800,14679755,3710,3710,3710,3710,0
20250110,103700,14679755,3710,3710,3710,3710,0
20250110,103600,14679755,3710,3715,3715,3710,19
20250110,103500,14609190,3715,3715,3715,3715,0
20250110,103400,14609190,3715,3715,3715,3715,2
20250110,103300,14601760,3715,3715,3715,3715,0
20250110,103200,14601760,3715,3715,3715,3715,0
20250110,103100,14601760,3715,3715,3715,3715,5
20250110,103000,14583185,3715,3715,3715,3715,0
20250110,102900,14583185,3715,3715,3715,3715,0
20250110,102800,14583185,3715,3715,3715,3715,0
20250110,102700,14583185,3715,3715,3715,3715,77
20250110,102600,14297130,3715,3715,3715,3715,0
20250110,102500,14297130,3715,3715,3715,3715,0
20250110,102400,14297130,3715,3715,3715,3715,0
20250110,102300,14297130,3715,3715,3715,3715,0
20250110,102200,14297130,3715,3715,3715,3715,0
20250110,102100,14297130,3715,3715,3715,3715,5
20250110,102000,14278555,3715,3715,3715,3715,0
20250110,101900,14278555,3715,3715,3715,3715,0
20250110,101800,14278555,3715,3715,3715,3715,75
20250110,101700,13999930,3715,3715,3715,3715,20
20250110,101600,13925630,3715,3715,3715,3715,0
20250110,101500,13925630,3715,3715,3715,3715,0
20250110,101400,13925630,3715,3715,3715,3715,0
20250110,101300,13925630,3715,3715,3715,3715,0
20250110,101200,13925630,3715,3715,3715,3715,0
20250110,101100,13925630,3715,3715,3715,3715,0
20250110,101000,13925630,3715,3715,3715,3715,0
20250110,100900,13925630,3715,3715,3715,3715,0
20250110,100800,13925630,3715,3715,3715,3715,72
20250110,100700,13658150,3715,3715,3715,3715,3
20250110,100600,13647005,3715,3715,3715,3715,0
20250110,100500,13647005,3715,3715,3715,3715,0
20250110,100400,13647005,3715,3715,3715,3715,51
20250110,100300,13457540,3715,3715,3715,3715,0
20250110,100200,13457540,3715,3715,3715,3715,3
20250110,100100,13446395,3715,3715,3715,3715,0
20250110,100000,13446395,3715,3715,3715,3715,51
20250110,095900,13256930,3715,3715,3715,3715,72
20250110,095800,12989450,3715,3715,3715,3715,0
20250110,095700,12989450,3715,3715,3715,3715,0
20250110,095600,12989450,3715,3715,3715,3715,4
20250110,095500,12974590,3715,3715,3715,3715,0
20250110,095400,12974590,3715,3715,3715,3715,1
20250110,095300,12970875,3715,3715,3715,3715,8
20250110,095200,12941155,3720,3720,3720,3720,0
20250110,095100,12941155,3720,3720,3720,3720,0
20250110,095000,12941155,3720,3720,3720,3720,0
20250110,094900,12941155,3720,3720,3720,3720,0
20250110,094800,12941155,3720,3720,3720,3720,0
20250110,094700,12941155,3720,3720,3720,3720,3
20250110,094600,12929995,3715,3715,3715,3715,3
20250110,094500,12918850,3715,3715,3715,3715,0
20250110,094400,12918850,3715,3715,3715,3715,4
20250110,094300,12903990,3720,3720,3720,3720,61
20250110,094200,12677070,3720,3720,3720,3720,0
20250110,094100,12677070,3720,3720,3720,3720,72
20250110,094000,12409230,3720,3720,3720,3720,0
20250110,093900,12409230,3720,3720,3720,3720,0
20250110,093800,12409230,3720,3720,3720,3720,8
20250110,093700,12379470,3720,3720,3720,3720,0
20250110,093600,12379470,3720,3720,3720,3720,18
20250110,093500,12312510,3725,3725,3725,3725,640
20250110,093400,9928510,3730,3730,3730,3730,0
20250110,093300,9928510,3730,3730,3730,3730,0
20250110,093200,9928510,3730,3730,3730,3730,0
20250110,093100,9928510,3730,3730,3730,3730,0
20250110,093000,9928510,3730,3730,3730,3730,945
20250110,092900,6403660,3730,3730,3730,3730,60
20250110,092800,6179860,3740,3740,3740,3740,0
20250110,092700,6179860,3740,3740,3740,3740,0
20250110,092600,6179860,3740,3740,3740,3740,0
20250110,092500,6179860,3740,3740,3740,3740,0
20250110,092400,6179860,3740,3740,3740,3740,0
20250110,092300,6179860,3740,3740,3740,3740,0
20250110,092200,6179860,3740,3740,3740,3740,0
20250110,092100,6179860,3740,3740,3740,3740,0
20250110,092000,6179860,3740,3740,3740,3740,0
20250110,091900,6179860,3740,3740,3740,3740,0
20250110,091800,6179860,3740,3740,3740,3740,0
20250110,091700,6179860,3740,3740,3740,3740,0
20250110,091600,6179860,3740,3740,3740,3740,0
20250110,091500,6179860,3740,3740,3740,3740,80
20250110,091400,5880660,3730,3730,3730,3730,1430
20250110,091300,546760,3755,3755,3755,3755,0
20250110,091200,546760,3755,3755,3755,3755,1
20250110,091100,543005,3755,3755,3755,3755,0
20250110,091000,543005,3755,3755,3755,3755,0
20250110,090900,543005,3755,3755,3755,3755,6
20250110,090800,520475,3720,3720,3720,3720,0
20250110,090700,520475,3720,3720,3720,3720,0
20250110,090600,520475,3720,3720,3720,3720,0
20250110,090500,520475,3720,3720,3720,3720,42
20250110,090400,364235,3795,3795,3795,3795,0
20250110,090300,364235,3795,3795,3795,3795,0
20250110,090200,364235,3795,3795,3795,3795,0
20250110,090100,364235,3795,3795,3795,3795,0
20250110,090000,364235,3795,3795,3795,3795,95