KissMeData/080470/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,195300,25013955,3700,3700,3700,3700,80
20250113,195200,25013955,3700,3700,3700,3700,0
20250113,195100,25013955,3700,3700,3700,3700,0
20250113,195000,25013955,3700,3700,3700,3700,0
20250113,194900,25013955,3700,3700,3700,3700,0
20250113,194800,25013955,3700,3700,3700,3700,0
20250113,194700,25013955,3700,3700,3700,3700,0
20250113,194600,25013955,3700,3700,3700,3700,0
20250113,194500,25013955,3700,3700,3700,3700,0
20250113,194400,25013955,3700,3700,3700,3700,0
20250113,194300,25013955,3700,3700,3700,3700,0
20250113,194200,25013955,3700,3700,3700,3700,0
20250113,194100,25013955,3700,3700,3700,3700,0
20250113,194000,25013955,3700,3700,3700,3700,0
20250113,193900,25013955,3700,3700,3700,3700,0
20250113,193800,25013955,3700,3700,3700,3700,0
20250113,193700,25013955,3700,3700,3700,3700,0
20250113,193600,25013955,3700,3700,3700,3700,0
20250113,193500,25013955,3700,3700,3700,3700,0
20250113,193400,25013955,3700,3700,3700,3700,0
20250113,193300,25013955,3700,3700,3700,3700,0
20250113,193200,25013955,3700,3700,3700,3700,0
20250113,193100,25013955,3700,3700,3700,3700,0
20250113,193000,25013955,3700,3700,3700,3700,0
20250113,192900,25013955,3700,3700,3700,3700,0
20250113,192800,25013955,3700,3700,3700,3700,0
20250113,192700,25013955,3700,3700,3700,3700,0
20250113,192600,25013955,3700,3700,3700,3700,0
20250113,192500,25013955,3700,3700,3700,3700,0
20250113,192400,25013955,3700,3700,3700,3700,0
20250113,192300,25013955,3700,3700,3700,3700,80
20250113,192200,25013955,3700,3700,3700,3700,0
20250113,192100,25013955,3700,3700,3700,3700,0
20250113,192000,25013955,3700,3700,3700,3700,0
20250113,191900,25013955,3700,3700,3700,3700,0
20250113,191800,25013955,3700,3700,3700,3700,0
20250113,191700,25013955,3700,3700,3700,3700,0
20250113,191600,25013955,3700,3700,3700,3700,0
20250113,191500,25013955,3700,3700,3700,3700,0
20250113,191400,25013955,3700,3700,3700,3700,0
20250113,191300,25013955,3700,3700,3700,3700,0
20250113,191200,25013955,3700,3700,3700,3700,0
20250113,191100,25013955,3700,3700,3700,3700,0
20250113,191000,25013955,3700,3700,3700,3700,0
20250113,190900,25013955,3700,3700,3700,3700,0
20250113,190800,25013955,3700,3700,3700,3700,0
20250113,190700,25013955,3700,3700,3700,3700,0
20250113,190600,25013955,3700,3700,3700,3700,0
20250113,190500,25013955,3700,3700,3700,3700,0
20250113,190400,25013955,3700,3700,3700,3700,0
20250113,190300,25013955,3700,3700,3700,3700,0
20250113,190200,25013955,3700,3700,3700,3700,0
20250113,190100,25013955,3700,3700,3700,3700,0
20250113,190000,25013955,3700,3700,3700,3700,0
20250113,185900,25013955,3700,3700,3700,3700,0
20250113,185800,25013955,3700,3700,3700,3700,0
20250113,185700,25013955,3700,3700,3700,3700,0
20250113,185600,25013955,3700,3700,3700,3700,0
20250113,185500,25013955,3700,3700,3700,3700,0
20250113,185400,25013955,3700,3700,3700,3700,0
20250113,185300,25013955,3700,3700,3700,3700,80
20250113,185200,25013955,3700,3700,3700,3700,0
20250113,185100,25013955,3700,3700,3700,3700,0
20250113,185000,25013955,3700,3700,3700,3700,0
20250113,184900,25013955,3700,3700,3700,3700,0
20250113,184800,25013955,3700,3700,3700,3700,0
20250113,184700,25013955,3700,3700,3700,3700,0
20250113,184600,25013955,3700,3700,3700,3700,0
20250113,184500,25013955,3700,3700,3700,3700,0
20250113,184400,25013955,3700,3700,3700,3700,0
20250113,184300,25013955,3700,3700,3700,3700,0
20250113,184200,25013955,3700,3700,3700,3700,0
20250113,184100,25013955,3700,3700,3700,3700,0
20250113,184000,25013955,3700,3700,3700,3700,0
20250113,183900,25013955,3700,3700,3700,3700,0
20250113,183800,25013955,3700,3700,3700,3700,0
20250113,183700,25013955,3700,3700,3700,3700,0
20250113,183600,25013955,3700,3700,3700,3700,0
20250113,183500,25013955,3700,3700,3700,3700,0
20250113,183400,25013955,3700,3700,3700,3700,0
20250113,183300,25013955,3700,3700,3700,3700,0
20250113,183200,25013955,3700,3700,3700,3700,0
20250113,183100,25013955,3700,3700,3700,3700,0
20250113,183000,25013955,3700,3700,3700,3700,0
20250113,182900,25013955,3700,3700,3700,3700,0
20250113,182800,25013955,3700,3700,3700,3700,0
20250113,182700,25013955,3700,3700,3700,3700,0
20250113,182600,25013955,3700,3700,3700,3700,0
20250113,182500,25013955,3700,3700,3700,3700,0
20250113,182400,25013955,3700,3700,3700,3700,0
20250113,182300,25013955,3700,3700,3700,3700,80
20250113,182200,25013955,3700,3700,3700,3700,0
20250113,182100,25013955,3700,3700,3700,3700,0
20250113,182000,25013955,3700,3700,3700,3700,0
20250113,181900,25013955,3700,3700,3700,3700,0
20250113,181800,25013955,3700,3700,3700,3700,0
20250113,181700,25013955,3700,3700,3700,3700,0
20250113,181600,25013955,3700,3700,3700,3700,0
20250113,181500,25013955,3700,3700,3700,3700,0
20250113,181400,25013955,3700,3700,3700,3700,0
20250113,181300,25013955,3700,3700,3700,3700,0
20250113,181200,25013955,3700,3700,3700,3700,0
20250113,181100,25013955,3700,3700,3700,3700,0
20250113,181000,25013955,3700,3700,3700,3700,0
20250113,180900,25013955,3700,3700,3700,3700,0
20250113,180800,25013955,3700,3700,3700,3700,0
20250113,180700,25013955,3700,3700,3700,3700,0
20250113,180600,25013955,3700,3700,3700,3700,0
20250113,180500,25013955,3700,3700,3700,3700,0
20250113,180400,25013955,3700,3700,3700,3700,0
20250113,180300,25013955,3700,3700,3700,3700,0
20250113,180200,25013955,3700,3700,3700,3700,0
20250113,180100,25013955,3700,3700,3700,3700,0
20250113,180000,25013955,3700,3700,3700,3700,0
20250113,175900,25013955,3700,3700,3700,3700,0
20250113,175800,25013955,3700,3700,3700,3700,0
20250113,175700,25013955,3700,3700,3700,3700,0
20250113,175600,25013955,3700,3700,3700,3700,0
20250113,175500,25013955,3700,3700,3700,3700,0
20250113,175400,25013955,3700,3700,3700,3700,0
20250113,175300,25013955,3700,3700,3700,3700,80
20250113,175200,25013955,3700,3700,3700,3700,0
20250113,175100,25013955,3700,3700,3700,3700,0
20250113,175000,25013955,3700,3700,3700,3700,0
20250113,174900,25013955,3700,3700,3700,3700,0
20250113,174800,25013955,3700,3700,3700,3700,0
20250113,174700,25013955,3700,3700,3700,3700,0
20250113,174600,25013955,3700,3700,3700,3700,0
20250113,174500,25013955,3700,3700,3700,3700,0
20250113,174400,25013955,3700,3700,3700,3700,0
20250113,174300,25013955,3700,3700,3700,3700,0
20250113,174200,25013955,3700,3700,3700,3700,0
20250113,174100,25013955,3700,3700,3700,3700,0
20250113,174000,25013955,3700,3700,3700,3700,0
20250113,173900,25013955,3700,3700,3700,3700,0
20250113,173800,25013955,3700,3700,3700,3700,0
20250113,173700,25013955,3700,3700,3700,3700,0
20250113,173600,25013955,3700,3700,3700,3700,0
20250113,173500,25013955,3700,3700,3700,3700,0
20250113,173400,25013955,3700,3700,3700,3700,0
20250113,173300,25013955,3700,3700,3700,3700,0
20250113,173200,25013955,3700,3700,3700,3700,0
20250113,173100,25013955,3700,3700,3700,3700,0
20250113,173000,25013955,3700,3700,3700,3700,0
20250113,172900,25013955,3700,3700,3700,3700,0
20250113,172800,25013955,3700,3700,3700,3700,0
20250113,172700,25013955,3700,3700,3700,3700,0
20250113,172600,25013955,3700,3700,3700,3700,0
20250113,172500,25013955,3700,3700,3700,3700,0
20250113,172400,25013955,3700,3700,3700,3700,0
20250113,172300,25013955,3700,3700,3700,3700,80
20250113,172200,25013955,3700,3700,3700,3700,0
20250113,172100,25013955,3700,3700,3700,3700,0
20250113,172000,25013955,3700,3700,3700,3700,0
20250113,171900,25013955,3700,3700,3700,3700,0
20250113,171800,25013955,3700,3700,3700,3700,0
20250113,171700,25013955,3700,3700,3700,3700,0
20250113,171600,25013955,3700,3700,3700,3700,0
20250113,171500,25013955,3700,3700,3700,3700,0
20250113,171400,25013955,3700,3700,3700,3700,0
20250113,171300,25013955,3700,3700,3700,3700,0
20250113,171200,25013955,3700,3700,3700,3700,0
20250113,171100,25013955,3700,3700,3700,3700,0
20250113,171000,25013955,3700,3700,3700,3700,0
20250113,170900,25013955,3700,3700,3700,3700,0
20250113,170800,25013955,3700,3700,3700,3700,0
20250113,170700,25013955,3700,3700,3700,3700,0
20250113,170600,25013955,3700,3700,3700,3700,0
20250113,170500,25013955,3700,3700,3700,3700,0
20250113,170400,25013955,3700,3700,3700,3700,0
20250113,170300,25013955,3700,3700,3700,3700,0
20250113,170200,25013955,3700,3700,3700,3700,0
20250113,170100,25013955,3700,3700,3700,3700,0
20250113,170000,25013955,3700,3700,3700,3700,0
20250113,165900,25013955,3700,3700,3700,3700,0
20250113,165800,25013955,3700,3700,3700,3700,0
20250113,165700,25013955,3700,3700,3700,3700,0
20250113,165600,25013955,3700,3700,3700,3700,0
20250113,165500,25013955,3700,3700,3700,3700,0
20250113,165400,25013955,3700,3700,3700,3700,0
20250113,165300,25013955,3700,3700,3700,3700,80
20250113,165200,25013955,3700,3700,3700,3700,0
20250113,165100,25013955,3700,3700,3700,3700,0
20250113,165000,25013955,3700,3700,3700,3700,0
20250113,164900,25013955,3700,3700,3700,3700,0
20250113,164800,25013955,3700,3700,3700,3700,0
20250113,164700,25013955,3700,3700,3700,3700,0
20250113,164600,25013955,3700,3700,3700,3700,0
20250113,164500,25013955,3700,3700,3700,3700,0
20250113,164400,25013955,3700,3700,3700,3700,0
20250113,164300,25013955,3700,3700,3700,3700,0
20250113,164200,25013955,3700,3700,3700,3700,0
20250113,164100,25013955,3700,3700,3700,3700,0
20250113,164000,25013955,3700,3700,3700,3700,0
20250113,163900,25013955,3700,3700,3700,3700,0
20250113,163800,25013955,3700,3700,3700,3700,0
20250113,163700,25013955,3700,3700,3700,3700,0
20250113,163600,25013955,3700,3700,3700,3700,0
20250113,163500,25013955,3700,3700,3700,3700,0
20250113,163400,25013955,3700,3700,3700,3700,0
20250113,163300,25013955,3700,3700,3700,3700,0
20250113,163200,25013955,3700,3700,3700,3700,0
20250113,163100,25013955,3700,3700,3700,3700,0
20250113,163000,25013955,3700,3700,3700,3700,0
20250113,162900,25013955,3700,3700,3700,3700,0
20250113,162800,25013955,3700,3700,3700,3700,0
20250113,162700,25013955,3700,3700,3700,3700,0
20250113,162600,25013955,3700,3700,3700,3700,0
20250113,162500,25013955,3700,3700,3700,3700,0
20250113,162400,25013955,3700,3700,3700,3700,0
20250113,162300,25013955,3700,3700,3700,3700,80
20250113,162200,25013955,3700,3700,3700,3700,0
20250113,162100,25013955,3700,3700,3700,3700,0
20250113,162000,25013955,3700,3700,3700,3700,0
20250113,161900,25013955,3700,3700,3700,3700,0
20250113,161800,25013955,3700,3700,3700,3700,0
20250113,161700,25013955,3700,3700,3700,3700,0
20250113,161600,25013955,3700,3700,3700,3700,0
20250113,161500,25013955,3700,3700,3700,3700,0
20250113,161400,25013955,3700,3700,3700,3700,0
20250113,161300,25013955,3700,3700,3700,3700,0
20250113,161200,25013955,3700,3700,3700,3700,0
20250113,161100,25013955,3700,3700,3700,3700,0
20250113,161000,25013955,3700,3700,3700,3700,0
20250113,160900,25013955,3700,3700,3700,3700,0
20250113,160800,25013955,3700,3700,3700,3700,0
20250113,160700,25013955,3700,3700,3700,3700,0
20250113,160600,25013955,3700,3700,3700,3700,0
20250113,160500,25013955,3700,3700,3700,3700,0
20250113,160400,25013955,3700,3700,3700,3700,0
20250113,160300,25013955,3700,3700,3700,3700,0
20250113,160200,25013955,3700,3700,3700,3700,0
20250113,160100,25013955,3700,3700,3700,3700,0
20250113,160000,25013955,3700,3700,3700,3700,0
20250113,155900,25013955,3700,3700,3700,3700,0
20250113,155800,25013955,3700,3700,3700,3700,0
20250113,155700,25013955,3700,3700,3700,3700,0
20250113,155600,25013955,3700,3700,3700,3700,0
20250113,155500,25013955,3700,3700,3700,3700,0
20250113,155400,25013955,3700,3700,3700,3700,0
20250113,155300,25013955,3700,3700,3700,3700,80
20250113,155200,25013955,3700,3700,3700,3700,0
20250113,155100,25013955,3700,3700,3700,3700,0
20250113,155000,25013955,3700,3700,3700,3700,0
20250113,154900,25013955,3700,3700,3700,3700,0
20250113,154800,25013955,3700,3700,3700,3700,0
20250113,154700,25013955,3700,3700,3700,3700,0
20250113,154600,25013955,3700,3700,3700,3700,0
20250113,154500,25013955,3700,3700,3700,3700,0
20250113,154400,25013955,3700,3700,3700,3700,0
20250113,154300,25013955,3700,3700,3700,3700,0
20250113,154200,25013955,3700,3700,3700,3700,0
20250113,154100,25013955,3700,3700,3700,3700,0
20250113,154000,25013955,3700,3700,3700,3700,0
20250113,153900,25013955,3700,3700,3700,3700,0
20250113,153800,25013955,3700,3700,3700,3700,0
20250113,153700,25013955,3700,3700,3700,3700,0
20250113,153600,25013955,3700,3700,3700,3700,0
20250113,153500,25013955,3700,3700,3700,3700,0
20250113,153400,25013955,3700,3700,3700,3700,0
20250113,153300,25013955,3700,3700,3700,3700,0
20250113,153200,25013955,3700,3700,3700,3700,0
20250113,153100,25013955,3700,3700,3700,3700,0
20250113,153000,25013955,3700,3700,3700,3700,80
20250113,152900,24717955,3685,3685,3685,3685,0
20250113,152800,24717955,3685,3685,3685,3685,0
20250113,152700,24717955,3685,3685,3685,3685,0
20250113,152600,24717955,3685,3685,3685,3685,0
20250113,152500,24717955,3685,3685,3685,3685,0
20250113,152400,24717955,3685,3685,3685,3685,0
20250113,152300,24717955,3685,3685,3685,3685,0
20250113,152200,24717955,3685,3685,3685,3685,0
20250113,152100,24717955,3685,3685,3685,3685,0
20250113,152000,24717955,3685,3685,3685,3685,0
20250113,151900,24717955,3685,3685,3685,3685,6
20250113,151800,24695845,3685,3685,3685,3685,108
20250113,151700,24297865,3685,3685,3685,3685,0
20250113,151600,24297865,3685,3685,3685,3685,6
20250113,151500,24275755,3700,3700,3700,3700,0
20250113,151400,24275755,3700,3700,3700,3700,0
20250113,151300,24275755,3700,3700,3700,3700,1
20250113,151200,24272055,3685,3685,3685,3685,0
20250113,151100,24272055,3685,3685,3685,3685,0
20250113,151000,24272055,3685,3685,3685,3685,334
20250113,150900,23041265,3705,3705,3705,3705,0
20250113,150800,23041265,3705,3705,3705,3705,0
20250113,150700,23041265,3705,3705,3705,3705,0
20250113,150600,23041265,3705,3705,3705,3705,0
20250113,150500,23041265,3705,3705,3705,3705,0
20250113,150400,23041265,3705,3705,3705,3705,0
20250113,150300,23041265,3705,3705,3705,3705,0
20250113,150200,23041265,3705,3705,3705,3705,0
20250113,150100,23041265,3705,3705,3705,3705,0
20250113,150000,23041265,3705,3705,3705,3705,0
20250113,145900,23041265,3705,3705,3705,3705,0
20250113,145800,23041265,3705,3705,3705,3705,0
20250113,145700,23041265,3705,3705,3705,3705,0
20250113,145600,23041265,3705,3705,3705,3705,0
20250113,145500,23041265,3705,3705,3705,3705,0
20250113,145400,23041265,3705,3705,3705,3705,0
20250113,145300,23041265,3705,3705,3705,3705,0
20250113,145200,23041265,3705,3705,3705,3705,0
20250113,145100,23041265,3705,3705,3705,3705,0
20250113,145000,23041265,3705,3705,3705,3705,0
20250113,144900,23041265,3705,3705,3705,3705,0
20250113,144800,23041265,3705,3705,3705,3705,0
20250113,144700,23041265,3705,3705,3705,3705,0
20250113,144600,23041265,3705,3700,3705,3700,30
20250113,144500,22930130,3705,3705,3705,3705,0
20250113,144400,22930130,3705,3690,3705,3690,10
20250113,144300,22893165,3685,3685,3685,3685,3
20250113,144200,22882110,3700,3700,3700,3700,0
20250113,144100,22882110,3700,3700,3700,3700,0
20250113,144000,22882110,3700,3700,3700,3700,0
20250113,143900,22882110,3700,3700,3700,3700,0
20250113,143800,22882110,3700,3700,3700,3700,0
20250113,143700,22882110,3700,3700,3700,3700,0
20250113,143600,22882110,3700,3700,3700,3700,0
20250113,143500,22882110,3700,3700,3700,3700,0
20250113,143400,22882110,3700,3700,3700,3700,0
20250113,143300,22882110,3700,3700,3700,3700,0
20250113,143200,22882110,3700,3700,3700,3700,0
20250113,143100,22882110,3700,3700,3700,3700,0
20250113,143000,22882110,3700,3700,3700,3700,0
20250113,142900,22882110,3700,3700,3700,3700,0
20250113,142800,22882110,3700,3700,3700,3700,0
20250113,142700,22882110,3700,3700,3700,3700,0
20250113,142600,22882110,3700,3695,3700,3695,4
20250113,142500,22867325,3680,3680,3680,3680,0
20250113,142400,22867325,3680,3680,3680,3680,0
20250113,142300,22867325,3680,3680,3680,3680,150
20250113,142200,22315325,3710,3710,3710,3710,0
20250113,142100,22315325,3710,3710,3710,3710,0
20250113,142000,22315325,3710,3710,3710,3710,0
20250113,141900,22315325,3710,3710,3710,3710,0
20250113,141800,22315325,3710,3710,3710,3710,0
20250113,141700,22315325,3710,3710,3710,3710,0
20250113,141600,22315325,3710,3705,3710,3705,5
20250113,141500,22296795,3710,3710,3710,3710,0
20250113,141400,22296795,3710,3710,3710,3710,0
20250113,141300,22296795,3710,3710,3710,3710,0
20250113,141200,22296795,3710,3700,3710,3700,10
20250113,141100,22259755,3700,3700,3700,3700,0
20250113,141000,22259755,3700,3700,3700,3700,0
20250113,140900,22259755,3700,3700,3700,3700,0
20250113,140800,22259755,3700,3700,3700,3700,0
20250113,140700,22259755,3700,3700,3700,3700,0
20250113,140600,22259755,3700,3700,3700,3700,0
20250113,140500,22259755,3700,3700,3700,3700,0
20250113,140400,22259755,3700,3700,3700,3700,0
20250113,140300,22259755,3700,3700,3700,3700,0
20250113,140200,22259755,3700,3700,3700,3700,0
20250113,140100,22259755,3700,3700,3700,3700,62
20250113,140000,22030355,3705,3705,3705,3705,0
20250113,135900,22030355,3705,3705,3705,3705,0
20250113,135800,22030355,3705,3705,3705,3705,0
20250113,135700,22030355,3705,3705,3705,3705,13
20250113,135600,21982190,3705,3705,3705,3705,0
20250113,135500,21982190,3705,3705,3705,3705,0
20250113,135400,21982190,3705,3705,3705,3705,0
20250113,135300,21982190,3705,3705,3705,3705,0
20250113,135200,21982190,3705,3705,3705,3705,0
20250113,135100,21982190,3705,3705,3705,3705,0
20250113,135000,21982190,3705,3705,3705,3705,9
20250113,134900,21948845,3705,3705,3705,3705,0
20250113,134800,21948845,3705,3685,3705,3685,178
20250113,134700,21289800,3680,3680,3680,3680,0
20250113,134600,21289800,3680,3680,3680,3680,0
20250113,134500,21289800,3680,3680,3680,3680,0
20250113,134400,21289800,3680,3680,3680,3680,0
20250113,134300,21289800,3680,3680,3680,3680,0
20250113,134200,21289800,3680,3680,3680,3680,0
20250113,134100,21289800,3680,3680,3680,3680,0
20250113,134000,21289800,3680,3680,3680,3680,0
20250113,133900,21289800,3680,3680,3680,3680,0
20250113,133800,21289800,3680,3680,3680,3680,0
20250113,133700,21289800,3680,3680,3680,3680,0
20250113,133600,21289800,3680,3680,3680,3680,0
20250113,133500,21289800,3680,3680,3680,3680,0
20250113,133400,21289800,3680,3680,3680,3680,0
20250113,133300,21289800,3680,3680,3680,3680,0
20250113,133200,21289800,3680,3680,3680,3680,271
20250113,133100,20292520,3680,3680,3680,3680,0
20250113,133000,20292520,3680,3680,3680,3680,0
20250113,132900,20292520,3680,3680,3680,3680,0
20250113,132800,20292520,3680,3685,3685,3680,502
20250113,132700,18445025,3690,3690,3690,3690,583
20250113,132600,16293755,3685,3685,3685,3685,3
20250113,132500,16282700,3685,3685,3685,3685,0
20250113,132400,16282700,3685,3685,3685,3685,0
20250113,132300,16282700,3685,3685,3685,3685,0
20250113,132200,16282700,3685,3685,3685,3685,0
20250113,132100,16282700,3685,3685,3685,3685,3
20250113,132000,16271645,3685,3685,3685,3685,0
20250113,131900,16271645,3685,3685,3685,3685,8
20250113,131800,16242165,3685,3685,3685,3685,0
20250113,131700,16242165,3685,3685,3685,3685,0
20250113,131600,16242165,3685,3685,3685,3685,0
20250113,131500,16242165,3685,3685,3685,3685,0
20250113,131400,16242165,3685,3685,3685,3685,0
20250113,131300,16242165,3685,3685,3685,3685,0
20250113,131200,16242165,3685,3685,3685,3685,0
20250113,131100,16242165,3685,3685,3685,3685,0
20250113,131000,16242165,3685,3685,3685,3685,0
20250113,130900,16242165,3685,3685,3685,3685,0
20250113,130800,16242165,3685,3685,3685,3685,0
20250113,130700,16242165,3685,3685,3685,3685,4
20250113,130600,16227425,3685,3685,3685,3685,0
20250113,130500,16227425,3685,3685,3685,3685,0
20250113,130400,16227425,3685,3685,3685,3685,0
20250113,130300,16227425,3685,3685,3685,3685,27
20250113,130200,16127930,3685,3685,3685,3685,7
20250113,130100,16102135,3685,3685,3685,3685,0
20250113,130000,16102135,3685,3685,3685,3685,0
20250113,125900,16102135,3685,3685,3685,3685,0
20250113,125800,16102135,3685,3685,3685,3685,0
20250113,125700,16102135,3685,3685,3685,3685,0
20250113,125600,16102135,3685,3685,3685,3685,0
20250113,125500,16102135,3685,3685,3685,3685,0
20250113,125400,16102135,3685,3685,3685,3685,0
20250113,125300,16102135,3685,3685,3685,3685,28
20250113,125200,15998955,3685,3685,3685,3685,0
20250113,125100,15998955,3685,3685,3685,3685,3
20250113,125000,15987900,3685,3685,3685,3685,0
20250113,124900,15987900,3685,3685,3685,3685,0
20250113,124800,15987900,3685,3685,3685,3685,0
20250113,124700,15987900,3685,3685,3685,3685,0
20250113,124600,15987900,3685,3685,3685,3685,3
20250113,124500,15976845,3685,3685,3685,3685,0
20250113,124400,15976845,3685,3685,3685,3685,0
20250113,124300,15976845,3685,3685,3685,3685,0
20250113,124200,15976845,3685,3685,3685,3685,3
20250113,124100,15965790,3685,3685,3685,3685,0
20250113,124000,15965790,3685,3685,3685,3685,0
20250113,123900,15965790,3685,3685,3685,3685,0
20250113,123800,15965790,3685,3685,3685,3685,0
20250113,123700,15965790,3685,3685,3685,3685,0
20250113,123600,15965790,3685,3685,3685,3685,3
20250113,123500,15954735,3685,3685,3685,3685,0
20250113,123400,15954735,3685,3685,3685,3685,0
20250113,123300,15954735,3685,3685,3685,3685,0
20250113,123200,15954735,3685,3685,3685,3685,0
20250113,123100,15954735,3685,3685,3685,3685,3
20250113,123000,15943680,3685,3685,3685,3685,0
20250113,122900,15943680,3685,3685,3685,3685,0
20250113,122800,15943680,3685,3685,3685,3685,0
20250113,122700,15943680,3685,3685,3685,3685,0
20250113,122600,15943680,3685,3685,3685,3685,3
20250113,122500,15932625,3685,3685,3685,3685,0
20250113,122400,15932625,3685,3685,3685,3685,0
20250113,122300,15932625,3685,3685,3685,3685,0
20250113,122200,15932625,3685,3685,3685,3685,0
20250113,122100,15932625,3685,3685,3685,3685,3
20250113,122000,15921570,3685,3685,3685,3685,0
20250113,121900,15921570,3685,3685,3685,3685,0
20250113,121800,15921570,3685,3685,3685,3685,0
20250113,121700,15921570,3685,3685,3685,3685,0
20250113,121600,15921570,3685,3685,3685,3685,4
20250113,121500,15906830,3685,3685,3685,3685,0
20250113,121400,15906830,3685,3685,3685,3685,0
20250113,121300,15906830,3685,3685,3685,3685,327
20250113,121200,14701835,3685,3685,3685,3685,0
20250113,121100,14701835,3685,3685,3685,3685,4
20250113,121000,14687095,3685,3685,3685,3685,0
20250113,120900,14687095,3685,3685,3685,3685,0
20250113,120800,14687095,3685,3685,3685,3685,0
20250113,120700,14687095,3685,3685,3685,3685,0
20250113,120600,14687095,3685,3685,3685,3685,4
20250113,120500,14672355,3685,3685,3685,3685,0
20250113,120400,14672355,3685,3685,3685,3685,0
20250113,120300,14672355,3685,3685,3685,3685,0
20250113,120200,14672355,3685,3685,3685,3685,0
20250113,120100,14672355,3685,3685,3685,3685,4
20250113,120000,14657615,3685,3685,3685,3685,0
20250113,115900,14657615,3685,3685,3685,3685,0
20250113,115800,14657615,3685,3685,3685,3685,0
20250113,115700,14657615,3685,3685,3685,3685,0
20250113,115600,14657615,3685,3685,3685,3685,3
20250113,115500,14646560,3685,3685,3685,3685,0
20250113,115400,14646560,3685,3685,3685,3685,0
20250113,115300,14646560,3685,3685,3685,3685,0
20250113,115200,14646560,3685,3685,3685,3685,3
20250113,115100,14635505,3685,3685,3685,3685,0
20250113,115000,14635505,3685,3685,3685,3685,0
20250113,114900,14635505,3685,3685,3685,3685,0
20250113,114800,14635505,3685,3685,3685,3685,0
20250113,114700,14635505,3685,3685,3685,3685,0
20250113,114600,14635505,3685,3685,3685,3685,6
20250113,114500,14613395,3685,3685,3685,3685,0
20250113,114400,14613395,3685,3685,3685,3685,0
20250113,114300,14613395,3685,3685,3685,3685,0
20250113,114200,14613395,3685,3685,3685,3685,0
20250113,114100,14613395,3685,3685,3685,3685,0
20250113,114000,14613395,3685,3685,3685,3685,3
20250113,113900,14602340,3685,3685,3685,3685,0
20250113,113800,14602340,3685,3685,3685,3685,0
20250113,113700,14602340,3685,3685,3685,3685,0
20250113,113600,14602340,3685,3685,3685,3685,0
20250113,113500,14602340,3685,3685,3685,3685,0
20250113,113400,14602340,3685,3685,3685,3685,0
20250113,113300,14602340,3685,3685,3685,3685,0
20250113,113200,14602340,3685,3685,3685,3685,0
20250113,113100,14602340,3685,3685,3685,3685,13
20250113,113000,14554435,3685,3685,3685,3685,0
20250113,112900,14554435,3685,3685,3685,3685,0
20250113,112800,14554435,3685,3685,3685,3685,0
20250113,112700,14554435,3685,3685,3685,3685,0
20250113,112600,14554435,3685,3685,3685,3685,0
20250113,112500,14554435,3685,3685,3685,3685,0
20250113,112400,14554435,3685,3685,3685,3685,0
20250113,112300,14554435,3685,3685,3685,3685,0
20250113,112200,14554435,3685,3685,3685,3685,0
20250113,112100,14554435,3685,3685,3685,3685,0
20250113,112000,14554435,3685,3685,3685,3685,0
20250113,111900,14554435,3685,3685,3685,3685,0
20250113,111800,14554435,3685,3685,3685,3685,0
20250113,111700,14554435,3685,3685,3685,3685,0
20250113,111600,14554435,3685,3685,3685,3685,0
20250113,111500,14554435,3685,3685,3685,3685,0
20250113,111400,14554435,3685,3685,3685,3685,4
20250113,111300,14539695,3685,3685,3685,3685,0
20250113,111200,14539695,3685,3685,3685,3685,0
20250113,111100,14539695,3685,3685,3685,3685,0
20250113,111000,14539695,3685,3685,3685,3685,0
20250113,110900,14539695,3685,3685,3685,3685,0
20250113,110800,14539695,3685,3685,3685,3685,0
20250113,110700,14539695,3685,3685,3685,3685,0
20250113,110600,14539695,3685,3685,3685,3685,4
20250113,110500,14524955,3685,3685,3685,3685,0
20250113,110400,14524955,3685,3685,3685,3685,0
20250113,110300,14524955,3685,3685,3685,3685,0
20250113,110200,14524955,3685,3685,3685,3685,4
20250113,110100,14510215,3685,3685,3685,3685,0
20250113,110000,14510215,3685,3685,3685,3685,0
20250113,105900,14510215,3685,3685,3685,3685,0
20250113,105800,14510215,3685,3685,3685,3685,6
20250113,105700,14488105,3685,3685,3685,3685,0
20250113,105600,14488105,3685,3685,3685,3685,0
20250113,105500,14488105,3685,3685,3685,3685,0
20250113,105400,14488105,3685,3685,3685,3685,0
20250113,105300,14488105,3685,3685,3685,3685,0
20250113,105200,14488105,3685,3685,3685,3685,0
20250113,105100,14488105,3685,3685,3685,3685,0
20250113,105000,14488105,3685,3685,3685,3685,0
20250113,104900,14488105,3685,3685,3685,3685,0
20250113,104800,14488105,3685,3685,3685,3685,3
20250113,104700,14477050,3685,3685,3685,3685,0
20250113,104600,14477050,3685,3685,3685,3685,0
20250113,104500,14477050,3685,3685,3685,3685,0
20250113,104400,14477050,3685,3685,3685,3685,0
20250113,104300,14477050,3685,3685,3685,3685,0
20250113,104200,14477050,3685,3685,3685,3685,0
20250113,104100,14477050,3685,3685,3685,3685,3
20250113,104000,14465995,3685,3685,3685,3685,0
20250113,103900,14465995,3685,3685,3685,3685,0
20250113,103800,14465995,3685,3685,3685,3685,0
20250113,103700,14465995,3685,3685,3685,3685,0
20250113,103600,14465995,3685,3685,3685,3685,47
20250113,103500,14292800,3685,3685,3685,3685,0
20250113,103400,14292800,3685,3685,3685,3685,0
20250113,103300,14292800,3685,3685,3685,3685,3
20250113,103200,14281745,3685,3685,3685,3685,0
20250113,103100,14281745,3685,3685,3685,3685,0
20250113,103000,14281745,3685,3685,3685,3685,0
20250113,102900,14281745,3685,3685,3685,3685,0
20250113,102800,14281745,3685,3685,3685,3685,10
20250113,102700,14244895,3685,3685,3685,3685,0
20250113,102600,14244895,3685,3685,3685,3685,3
20250113,102500,14233840,3685,3685,3685,3685,0
20250113,102400,14233840,3685,3685,3685,3685,0
20250113,102300,14233840,3685,3685,3685,3685,0
20250113,102200,14233840,3685,3685,3685,3685,3
20250113,102100,14222785,3685,3685,3685,3685,0
20250113,102000,14222785,3685,3685,3685,3685,0
20250113,101900,14222785,3685,3685,3685,3685,0
20250113,101800,14222785,3685,3685,3685,3685,4
20250113,101700,14208045,3685,3685,3685,3685,6
20250113,101600,14185935,3685,3685,3685,3685,0
20250113,101500,14185935,3685,3685,3685,3685,3
20250113,101400,14174880,3685,3685,3685,3685,0
20250113,101300,14174880,3685,3685,3685,3685,0
20250113,101200,14174880,3685,3685,3685,3685,0
20250113,101100,14174880,3685,3685,3685,3685,4
20250113,101000,14160140,3685,3685,3685,3685,0
20250113,100900,14160140,3685,3685,3685,3685,0
20250113,100800,14160140,3685,3685,3685,3685,0
20250113,100700,14160140,3685,3685,3685,3685,0
20250113,100600,14160140,3685,3685,3685,3685,4
20250113,100500,14145400,3685,3685,3685,3685,0
20250113,100400,14145400,3685,3685,3685,3685,6
20250113,100300,14123290,3685,3685,3685,3685,0
20250113,100200,14123290,3685,3685,3685,3685,4
20250113,100100,14108550,3700,3700,3700,3700,0
20250113,100000,14108550,3700,3700,3700,3700,0
20250113,095900,14108550,3700,3700,3700,3700,0
20250113,095800,14108550,3700,3700,3700,3700,0
20250113,095700,14108550,3700,3700,3700,3700,0
20250113,095600,14108550,3700,3700,3700,3700,0
20250113,095500,14108550,3700,3700,3700,3700,0
20250113,095400,14108550,3700,3700,3700,3700,0
20250113,095300,14108550,3700,3700,3700,3700,0
20250113,095200,14108550,3700,3700,3700,3700,0
20250113,095100,14108550,3700,3700,3700,3700,74
20250113,095000,13834750,3700,3700,3700,3700,0
20250113,094900,13834750,3700,3700,3700,3700,3
20250113,094800,13823650,3695,3695,3695,3695,36
20250113,094700,13690630,3695,3695,3695,3695,6
20250113,094600,13668460,3695,3695,3695,3695,43
20250113,094500,13509575,3705,3705,3705,3705,0
20250113,094400,13509575,3705,3705,3705,3705,0
20250113,094300,13509575,3705,3705,3705,3705,0
20250113,094200,13509575,3705,3705,3705,3705,0
20250113,094100,13509575,3705,3705,3705,3705,0
20250113,094000,13509575,3705,3705,3705,3705,0
20250113,093900,13509575,3705,3705,3705,3705,0
20250113,093800,13509575,3705,3705,3705,3705,0
20250113,093700,13509575,3705,3705,3705,3705,0
20250113,093600,13509575,3705,3705,3705,3705,0
20250113,093500,13509575,3705,3705,3705,3705,0
20250113,093400,13509575,3705,3705,3705,3705,13
20250113,093300,13461410,3695,3695,3695,3695,0
20250113,093200,13461410,3695,3700,3700,3695,609
20250113,093100,11210330,3700,3700,3700,3700,3
20250113,093000,11199230,3705,3705,3705,3705,1
20250113,092900,11195525,3705,3705,3705,3705,0
20250113,092800,11195525,3705,3705,3705,3705,0
20250113,092700,11195525,3705,3715,3715,3705,2395
20250113,092600,2321830,3715,3715,3715,3715,6
20250113,092500,2299540,3720,3720,3720,3720,0
20250113,092400,2299540,3720,3720,3720,3720,50
20250113,092300,2113540,3720,3720,3720,3720,0
20250113,092200,2113540,3720,3720,3720,3720,0
20250113,092100,2113540,3720,3720,3720,3720,0
20250113,092000,2113540,3720,3720,3720,3720,0
20250113,091900,2113540,3720,3720,3720,3720,0
20250113,091800,2113540,3720,3720,3720,3720,220
20250113,091700,1295140,3720,3720,3720,3720,0
20250113,091600,1295140,3720,3720,3720,3720,2
20250113,091500,1287700,3700,3700,3700,3700,0
20250113,091400,1287700,3700,3700,3700,3700,9
20250113,091300,1254400,3700,3700,3700,3700,0
20250113,091200,1254400,3700,3700,3700,3700,0
20250113,091100,1254400,3700,3700,3700,3700,160
20250113,091000,662400,3680,3680,3680,3680,0
20250113,090900,662400,3680,3680,3680,3680,0
20250113,090800,662400,3680,3680,3680,3680,0
20250113,090700,662400,3680,3680,3680,3680,0
20250113,090600,662400,3680,3680,3680,3680,0
20250113,090500,662400,3680,3680,3680,3680,0
20250113,090400,662400,3680,3680,3680,3680,0
20250113,090300,662400,3680,3680,3680,3680,0
20250113,090200,662400,3680,3680,3680,3680,0
20250113,090100,662400,3680,3680,3680,3680,0
20250113,090000,662400,3680,3680,3680,3680,180