KissMeData/014790/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190100,13995785,2170,2170,2170,2170,64
20250109,190000,13995785,2170,2170,2170,2170,0
20250109,185900,13995785,2170,2170,2170,2170,0
20250109,185800,13995785,2170,2170,2170,2170,0
20250109,185700,13995785,2170,2170,2170,2170,0
20250109,185600,13995785,2170,2170,2170,2170,0
20250109,185500,13995785,2170,2170,2170,2170,0
20250109,185400,13995785,2170,2170,2170,2170,0
20250109,185300,13995785,2170,2170,2170,2170,0
20250109,185200,13995785,2170,2170,2170,2170,0
20250109,185100,13995785,2170,2170,2170,2170,0
20250109,185000,13995785,2170,2170,2170,2170,0
20250109,184900,13995785,2170,2170,2170,2170,0
20250109,184800,13995785,2170,2170,2170,2170,0
20250109,184700,13995785,2170,2170,2170,2170,0
20250109,184600,13995785,2170,2170,2170,2170,0
20250109,184500,13995785,2170,2170,2170,2170,0
20250109,184400,13995785,2170,2170,2170,2170,0
20250109,184300,13995785,2170,2170,2170,2170,0
20250109,184200,13995785,2170,2170,2170,2170,0
20250109,184100,13995785,2170,2170,2170,2170,0
20250109,184000,13995785,2170,2170,2170,2170,0
20250109,183900,13995785,2170,2170,2170,2170,0
20250109,183800,13995785,2170,2170,2170,2170,0
20250109,183700,13995785,2170,2170,2170,2170,0
20250109,183600,13995785,2170,2170,2170,2170,0
20250109,183500,13995785,2170,2170,2170,2170,0
20250109,183400,13995785,2170,2170,2170,2170,0
20250109,183300,13995785,2170,2170,2170,2170,0
20250109,183200,13995785,2170,2170,2170,2170,0
20250109,183100,13995785,2170,2170,2170,2170,64
20250109,183000,13995785,2170,2170,2170,2170,0
20250109,182900,13995785,2170,2170,2170,2170,0
20250109,182800,13995785,2170,2170,2170,2170,0
20250109,182700,13995785,2170,2170,2170,2170,0
20250109,182600,13995785,2170,2170,2170,2170,0
20250109,182500,13995785,2170,2170,2170,2170,0
20250109,182400,13995785,2170,2170,2170,2170,0
20250109,182300,13995785,2170,2170,2170,2170,0
20250109,182200,13995785,2170,2170,2170,2170,0
20250109,182100,13995785,2170,2170,2170,2170,0
20250109,182000,13995785,2170,2170,2170,2170,0
20250109,181900,13995785,2170,2170,2170,2170,0
20250109,181800,13995785,2170,2170,2170,2170,0
20250109,181700,13995785,2170,2170,2170,2170,0
20250109,181600,13995785,2170,2170,2170,2170,0
20250109,181500,13995785,2170,2170,2170,2170,0
20250109,181400,13995785,2170,2170,2170,2170,0
20250109,181300,13995785,2170,2170,2170,2170,0
20250109,181200,13995785,2170,2170,2170,2170,0
20250109,181100,13995785,2170,2170,2170,2170,0
20250109,181000,13995785,2170,2170,2170,2170,0
20250109,180900,13995785,2170,2170,2170,2170,0
20250109,180800,13995785,2170,2170,2170,2170,0
20250109,180700,13995785,2170,2170,2170,2170,0
20250109,180600,13995785,2170,2170,2170,2170,0
20250109,180500,13995785,2170,2170,2170,2170,0
20250109,180400,13995785,2170,2170,2170,2170,0
20250109,180300,13995785,2170,2170,2170,2170,0
20250109,180200,13995785,2170,2170,2170,2170,0
20250109,180100,13995785,2170,2170,2170,2170,64
20250109,180000,13995785,2170,2170,2170,2170,0
20250109,175900,13995785,2170,2170,2170,2170,0
20250109,175800,13995785,2170,2170,2170,2170,0
20250109,175700,13995785,2170,2170,2170,2170,0
20250109,175600,13995785,2170,2170,2170,2170,0
20250109,175500,13995785,2170,2170,2170,2170,0
20250109,175400,13995785,2170,2170,2170,2170,0
20250109,175300,13995785,2170,2170,2170,2170,0
20250109,175200,13995785,2170,2170,2170,2170,0
20250109,175100,13995785,2170,2170,2170,2170,0
20250109,175000,13995785,2170,2170,2170,2170,0
20250109,174900,13995785,2170,2170,2170,2170,0
20250109,174800,13995785,2170,2170,2170,2170,0
20250109,174700,13995785,2170,2170,2170,2170,0
20250109,174600,13995785,2170,2170,2170,2170,0
20250109,174500,13995785,2170,2170,2170,2170,0
20250109,174400,13995785,2170,2170,2170,2170,0
20250109,174300,13995785,2170,2170,2170,2170,0
20250109,174200,13995785,2170,2170,2170,2170,0
20250109,174100,13995785,2170,2170,2170,2170,0
20250109,174000,13995785,2170,2170,2170,2170,0
20250109,173900,13995785,2170,2170,2170,2170,0
20250109,173800,13995785,2170,2170,2170,2170,0
20250109,173700,13995785,2170,2170,2170,2170,0
20250109,173600,13995785,2170,2170,2170,2170,0
20250109,173500,13995785,2170,2170,2170,2170,0
20250109,173400,13995785,2170,2170,2170,2170,0
20250109,173300,13995785,2170,2170,2170,2170,0
20250109,173200,13995785,2170,2170,2170,2170,0
20250109,173100,13995785,2170,2170,2170,2170,64
20250109,173000,13995785,2170,2170,2170,2170,0
20250109,172900,13995785,2170,2170,2170,2170,0
20250109,172800,13995785,2170,2170,2170,2170,0
20250109,172700,13995785,2170,2170,2170,2170,0
20250109,172600,13995785,2170,2170,2170,2170,0
20250109,172500,13995785,2170,2170,2170,2170,0
20250109,172400,13995785,2170,2170,2170,2170,0
20250109,172300,13995785,2170,2170,2170,2170,0
20250109,172200,13995785,2170,2170,2170,2170,0
20250109,172100,13995785,2170,2170,2170,2170,0
20250109,172000,13995785,2170,2170,2170,2170,0
20250109,171900,13995785,2170,2170,2170,2170,0
20250109,171800,13995785,2170,2170,2170,2170,0
20250109,171700,13995785,2170,2170,2170,2170,0
20250109,171600,13995785,2170,2170,2170,2170,0
20250109,171500,13995785,2170,2170,2170,2170,0
20250109,171400,13995785,2170,2170,2170,2170,0
20250109,171300,13995785,2170,2170,2170,2170,0
20250109,171200,13995785,2170,2170,2170,2170,0
20250109,171100,13995785,2170,2170,2170,2170,0
20250109,171000,13995785,2170,2170,2170,2170,0
20250109,170900,13995785,2170,2170,2170,2170,0
20250109,170800,13995785,2170,2170,2170,2170,0
20250109,170700,13995785,2170,2170,2170,2170,0
20250109,170600,13995785,2170,2170,2170,2170,0
20250109,170500,13995785,2170,2170,2170,2170,0
20250109,170400,13995785,2170,2170,2170,2170,0
20250109,170300,13995785,2170,2170,2170,2170,0
20250109,170200,13995785,2170,2170,2170,2170,0
20250109,170100,13995785,2170,2170,2170,2170,64
20250109,170000,13995785,2170,2170,2170,2170,0
20250109,165900,13995785,2170,2170,2170,2170,0
20250109,165800,13995785,2170,2170,2170,2170,0
20250109,165700,13995785,2170,2170,2170,2170,0
20250109,165600,13995785,2170,2170,2170,2170,0
20250109,165500,13995785,2170,2170,2170,2170,0
20250109,165400,13995785,2170,2170,2170,2170,0
20250109,165300,13995785,2170,2170,2170,2170,0
20250109,165200,13995785,2170,2170,2170,2170,0
20250109,165100,13995785,2170,2170,2170,2170,0
20250109,165000,13995785,2170,2170,2170,2170,0
20250109,164900,13995785,2170,2170,2170,2170,0
20250109,164800,13995785,2170,2170,2170,2170,0
20250109,164700,13995785,2170,2170,2170,2170,0
20250109,164600,13995785,2170,2170,2170,2170,0
20250109,164500,13995785,2170,2170,2170,2170,0
20250109,164400,13995785,2170,2170,2170,2170,0
20250109,164300,13995785,2170,2170,2170,2170,0
20250109,164200,13995785,2170,2170,2170,2170,0
20250109,164100,13995785,2170,2170,2170,2170,0
20250109,164000,13995785,2170,2170,2170,2170,0
20250109,163900,13995785,2170,2170,2170,2170,0
20250109,163800,13995785,2170,2170,2170,2170,0
20250109,163700,13995785,2170,2170,2170,2170,0
20250109,163600,13995785,2170,2170,2170,2170,0
20250109,163500,13995785,2170,2170,2170,2170,0
20250109,163400,13995785,2170,2170,2170,2170,0
20250109,163300,13995785,2170,2170,2170,2170,0
20250109,163200,13995785,2170,2170,2170,2170,0
20250109,163100,13995785,2170,2170,2170,2170,64
20250109,163000,13995785,2170,2170,2170,2170,0
20250109,162900,13995785,2170,2170,2170,2170,0
20250109,162800,13995785,2170,2170,2170,2170,0
20250109,162700,13995785,2170,2170,2170,2170,0
20250109,162600,13995785,2170,2170,2170,2170,0
20250109,162500,13995785,2170,2170,2170,2170,0
20250109,162400,13995785,2170,2170,2170,2170,0
20250109,162300,13995785,2170,2170,2170,2170,0
20250109,162200,13995785,2170,2170,2170,2170,0
20250109,162100,13995785,2170,2170,2170,2170,0
20250109,162000,13995785,2170,2170,2170,2170,0
20250109,161900,13995785,2170,2170,2170,2170,0
20250109,161800,13995785,2170,2170,2170,2170,0
20250109,161700,13995785,2170,2170,2170,2170,0
20250109,161600,13995785,2170,2170,2170,2170,0
20250109,161500,13995785,2170,2170,2170,2170,0
20250109,161400,13995785,2170,2170,2170,2170,0
20250109,161300,13995785,2170,2170,2170,2170,0
20250109,161200,13995785,2170,2170,2170,2170,0
20250109,161100,13995785,2170,2170,2170,2170,0
20250109,161000,13995785,2170,2170,2170,2170,0
20250109,160900,13995785,2170,2170,2170,2170,0
20250109,160800,13995785,2170,2170,2170,2170,0
20250109,160700,13995785,2170,2170,2170,2170,0
20250109,160600,13995785,2170,2170,2170,2170,0
20250109,160500,13995785,2170,2170,2170,2170,0
20250109,160400,13995785,2170,2170,2170,2170,0
20250109,160300,13995785,2170,2170,2170,2170,0
20250109,160200,13995785,2170,2170,2170,2170,0
20250109,160100,13995785,2170,2170,2170,2170,64
20250109,160000,13995785,2170,2170,2170,2170,0
20250109,155900,13995785,2170,2170,2170,2170,0
20250109,155800,13995785,2170,2170,2170,2170,0
20250109,155700,13995785,2170,2170,2170,2170,0
20250109,155600,13995785,2170,2170,2170,2170,0
20250109,155500,13995785,2170,2170,2170,2170,0
20250109,155400,13995785,2170,2170,2170,2170,0
20250109,155300,13995785,2170,2170,2170,2170,0
20250109,155200,13995785,2170,2170,2170,2170,0
20250109,155100,13995785,2170,2170,2170,2170,0
20250109,155000,13995785,2170,2170,2170,2170,0
20250109,154900,13995785,2170,2170,2170,2170,0
20250109,154800,13995785,2170,2170,2170,2170,0
20250109,154700,13995785,2170,2170,2170,2170,0
20250109,154600,13995785,2170,2170,2170,2170,0
20250109,154500,13995785,2170,2170,2170,2170,0
20250109,154400,13995785,2170,2170,2170,2170,0
20250109,154300,13995785,2170,2170,2170,2170,0
20250109,154200,13995785,2170,2170,2170,2170,0
20250109,154100,13995785,2170,2170,2170,2170,0
20250109,154000,13995785,2170,2170,2170,2170,0
20250109,153900,13995785,2170,2170,2170,2170,0
20250109,153800,13995785,2170,2170,2170,2170,0
20250109,153700,13995785,2170,2170,2170,2170,0
20250109,153600,13995785,2170,2170,2170,2170,0
20250109,153500,13995785,2170,2170,2170,2170,0
20250109,153400,13995785,2170,2170,2170,2170,0
20250109,153300,13995785,2170,2170,2170,2170,0
20250109,153200,13995785,2170,2170,2170,2170,0
20250109,153100,13995785,2170,2170,2170,2170,64
20250109,153000,13995785,2170,2170,2170,2170,64
20250109,152900,13856905,2170,2170,2170,2170,0
20250109,152800,13856905,2170,2170,2170,2170,0
20250109,152700,13856905,2170,2170,2170,2170,0
20250109,152600,13856905,2170,2170,2170,2170,0
20250109,152500,13856905,2170,2170,2170,2170,0
20250109,152400,13856905,2170,2170,2170,2170,0
20250109,152300,13856905,2170,2170,2170,2170,0
20250109,152200,13856905,2170,2170,2170,2170,0
20250109,152100,13856905,2170,2170,2170,2170,0
20250109,152000,13856905,2170,2170,2170,2170,0
20250109,151900,13856905,2170,2170,2170,2170,0
20250109,151800,13856905,2170,2170,2170,2170,0
20250109,151700,13856905,2170,2170,2170,2170,77
20250109,151600,13689815,2170,2170,2170,2170,300
20250109,151500,13038815,2175,2175,2175,2175,0
20250109,151400,13038815,2175,2175,2175,2175,0
20250109,151300,13038815,2175,2175,2175,2175,0
20250109,151200,13038815,2175,2175,2175,2175,0
20250109,151100,13038815,2175,2175,2175,2175,0
20250109,151000,13038815,2175,2175,2175,2175,0
20250109,150900,13038815,2175,2175,2175,2175,2
20250109,150800,13034465,2170,2170,2170,2170,0
20250109,150700,13034465,2170,2170,2170,2170,101
20250109,150600,12815295,2175,2175,2175,2175,0
20250109,150500,12815295,2175,2175,2175,2175,0
20250109,150400,12815295,2175,2175,2175,2175,0
20250109,150300,12815295,2175,2175,2175,2175,0
20250109,150200,12815295,2175,2175,2175,2175,0
20250109,150100,12815295,2175,2175,2175,2175,0
20250109,150000,12815295,2175,2175,2175,2175,0
20250109,145900,12815295,2175,2175,2175,2175,0
20250109,145800,12815295,2175,2175,2175,2175,0
20250109,145700,12815295,2175,2175,2175,2175,2
20250109,145600,12810945,2175,2175,2175,2175,0
20250109,145500,12810945,2175,2175,2175,2175,9
20250109,145400,12791370,2175,2175,2175,2175,0
20250109,145300,12791370,2175,2175,2175,2175,0
20250109,145200,12791370,2175,2175,2175,2175,0
20250109,145100,12791370,2175,2175,2175,2175,0
20250109,145000,12791370,2175,2175,2175,2175,0
20250109,144900,12791370,2175,2175,2175,2175,0
20250109,144800,12791370,2175,2175,2175,2175,0
20250109,144700,12791370,2175,2175,2175,2175,0
20250109,144600,12791370,2175,2175,2175,2175,0
20250109,144500,12791370,2175,2175,2175,2175,26
20250109,144400,12734820,2175,2175,2175,2175,194
20250109,144300,12312870,2175,2175,2175,2175,0
20250109,144200,12312870,2175,2175,2175,2175,0
20250109,144100,12312870,2175,2175,2175,2175,0
20250109,144000,12312870,2175,2175,2175,2175,0
20250109,143900,12312870,2175,2175,2175,2175,0
20250109,143800,12312870,2175,2175,2175,2175,0
20250109,143700,12312870,2175,2175,2175,2175,34
20250109,143600,12238920,2170,2170,2170,2170,0
20250109,143500,12238920,2170,2170,2170,2170,0
20250109,143400,12238920,2170,2170,2170,2170,0
20250109,143300,12238920,2170,2170,2170,2170,0
20250109,143200,12238920,2170,2170,2170,2170,0
20250109,143100,12238920,2170,2170,2170,2170,36
20250109,143000,12160800,2170,2170,2170,2170,0
20250109,142900,12160800,2170,2170,2170,2170,0
20250109,142800,12160800,2170,2170,2170,2170,0
20250109,142700,12160800,2170,2170,2170,2170,0
20250109,142600,12160800,2170,2170,2170,2170,0
20250109,142500,12160800,2170,2170,2170,2170,0
20250109,142400,12160800,2170,2170,2170,2170,0
20250109,142300,12160800,2170,2170,2170,2170,0
20250109,142200,12160800,2170,2170,2170,2170,0
20250109,142100,12160800,2170,2170,2170,2170,0
20250109,142000,12160800,2170,2170,2170,2170,0
20250109,141900,12160800,2170,2170,2170,2170,0
20250109,141800,12160800,2170,2170,2170,2170,0
20250109,141700,12160800,2170,2170,2170,2170,0
20250109,141600,12160800,2170,2170,2170,2170,4
20250109,141500,12152120,2175,2175,2175,2175,0
20250109,141400,12152120,2175,2175,2175,2175,0
20250109,141300,12152120,2175,2175,2175,2175,0
20250109,141200,12152120,2175,2175,2175,2175,0
20250109,141100,12152120,2175,2175,2175,2175,0
20250109,141000,12152120,2175,2175,2175,2175,0
20250109,140900,12152120,2175,2175,2175,2175,0
20250109,140800,12152120,2175,2175,2175,2175,0
20250109,140700,12152120,2175,2175,2175,2175,0
20250109,140600,12152120,2175,2175,2175,2175,0
20250109,140500,12152120,2175,2175,2175,2175,0
20250109,140400,12152120,2175,2175,2175,2175,0
20250109,140300,12152120,2175,2175,2175,2175,0
20250109,140200,12152120,2175,2175,2175,2175,0
20250109,140100,12152120,2175,2175,2175,2175,0
20250109,140000,12152120,2175,2175,2175,2175,0
20250109,135900,12152120,2175,2175,2175,2175,0
20250109,135800,12152120,2175,2175,2175,2175,1
20250109,135700,12149945,2175,2175,2175,2175,0
20250109,135600,12149945,2175,2175,2175,2175,0
20250109,135500,12149945,2175,2175,2175,2175,0
20250109,135400,12149945,2175,2175,2175,2175,0
20250109,135300,12149945,2175,2175,2175,2175,59
20250109,135200,12021620,2175,2175,2175,2175,0
20250109,135100,12021620,2175,2175,2175,2175,0
20250109,135000,12021620,2175,2175,2175,2175,0
20250109,134900,12021620,2175,2175,2175,2175,0
20250109,134800,12021620,2175,2175,2175,2175,2
20250109,134700,12017270,2170,2170,2170,2170,483
20250109,134600,10969160,2170,2165,2170,2165,114
20250109,134500,10722345,2165,2165,2165,2165,0
20250109,134400,10722345,2165,2165,2165,2165,0
20250109,134300,10722345,2165,2165,2165,2165,0
20250109,134200,10722345,2165,2165,2165,2165,0
20250109,134100,10722345,2165,2160,2165,2160,94
20250109,134000,10519300,2165,2165,2165,2165,0
20250109,133900,10519300,2165,2165,2165,2165,0
20250109,133800,10519300,2165,2165,2165,2165,0
20250109,133700,10519300,2165,2165,2165,2165,0
20250109,133600,10519300,2165,2165,2165,2165,0
20250109,133500,10519300,2165,2165,2165,2165,0
20250109,133400,10519300,2165,2165,2165,2165,0
20250109,133300,10519300,2165,2165,2165,2165,2
20250109,133200,10514970,2165,2165,2165,2165,1
20250109,133100,10512805,2165,2165,2165,2165,0
20250109,133000,10512805,2165,2165,2165,2165,0
20250109,132900,10512805,2165,2165,2165,2165,0
20250109,132800,10512805,2165,2165,2165,2165,0
20250109,132700,10512805,2165,2165,2165,2165,0
20250109,132600,10512805,2165,2165,2165,2165,0
20250109,132500,10512805,2165,2165,2165,2165,0
20250109,132400,10512805,2165,2165,2165,2165,0
20250109,132300,10512805,2165,2165,2165,2165,0
20250109,132200,10512805,2165,2165,2165,2165,0
20250109,132100,10512805,2165,2165,2165,2165,0
20250109,132000,10512805,2165,2165,2165,2165,0
20250109,131900,10512805,2165,2165,2165,2165,0
20250109,131800,10512805,2165,2165,2165,2165,0
20250109,131700,10512805,2165,2165,2165,2165,0
20250109,131600,10512805,2165,2165,2165,2165,0
20250109,131500,10512805,2165,2165,2165,2165,0
20250109,131400,10512805,2165,2165,2165,2165,1
20250109,131300,10510640,2160,2160,2160,2160,3
20250109,131200,10504160,2160,2160,2160,2160,0
20250109,131100,10504160,2160,2160,2160,2160,0
20250109,131000,10504160,2160,2160,2160,2160,0
20250109,130900,10504160,2160,2160,2160,2160,0
20250109,130800,10504160,2160,2160,2160,2160,0
20250109,130700,10504160,2160,2160,2160,2160,0
20250109,130600,10504160,2160,2160,2160,2160,0
20250109,130500,10504160,2160,2160,2160,2160,0
20250109,130400,10504160,2160,2160,2160,2160,0
20250109,130300,10504160,2160,2160,2160,2160,0
20250109,130200,10504160,2160,2160,2160,2160,3
20250109,130100,10497680,2165,2165,2165,2165,0
20250109,130000,10497680,2165,2165,2165,2165,143
20250109,125900,10188085,2170,2170,2170,2170,0
20250109,125800,10188085,2170,2170,2170,2170,0
20250109,125700,10188085,2170,2170,2170,2170,0
20250109,125600,10188085,2170,2170,2170,2170,0
20250109,125500,10188085,2170,2170,2170,2170,0
20250109,125400,10188085,2170,2170,2170,2170,0
20250109,125300,10188085,2170,2170,2170,2170,0
20250109,125200,10188085,2170,2170,2170,2170,0
20250109,125100,10188085,2170,2170,2170,2170,0
20250109,125000,10188085,2170,2170,2170,2170,0
20250109,124900,10188085,2170,2170,2170,2170,0
20250109,124800,10188085,2170,2170,2170,2170,0
20250109,124700,10188085,2170,2170,2170,2170,0
20250109,124600,10188085,2170,2170,2170,2170,0
20250109,124500,10188085,2170,2170,2170,2170,0
20250109,124400,10188085,2170,2170,2170,2170,0
20250109,124300,10188085,2170,2170,2170,2170,0
20250109,124200,10188085,2170,2170,2170,2170,0
20250109,124100,10188085,2170,2170,2170,2170,0
20250109,124000,10188085,2170,2170,2170,2170,0
20250109,123900,10188085,2170,2170,2170,2170,3
20250109,123800,10181575,2170,2170,2170,2170,1
20250109,123700,10179405,2165,2165,2165,2165,0
20250109,123600,10179405,2165,2165,2165,2165,0
20250109,123500,10179405,2165,2165,2170,2165,20
20250109,123400,10136055,2170,2170,2170,2170,0
20250109,123300,10136055,2170,2170,2170,2170,0
20250109,123200,10136055,2170,2170,2170,2170,0
20250109,123100,10136055,2170,2170,2170,2170,0
20250109,123000,10136055,2170,2170,2170,2170,0
20250109,122900,10136055,2170,2170,2170,2170,0
20250109,122800,10136055,2170,2170,2170,2170,0
20250109,122700,10136055,2170,2170,2170,2170,0
20250109,122600,10136055,2170,2170,2170,2170,0
20250109,122500,10136055,2170,2170,2170,2170,0
20250109,122400,10136055,2170,2170,2170,2170,0
20250109,122300,10136055,2170,2170,2170,2170,0
20250109,122200,10136055,2170,2170,2170,2170,0
20250109,122100,10136055,2170,2170,2170,2170,0
20250109,122000,10136055,2170,2170,2170,2170,0
20250109,121900,10136055,2170,2170,2170,2170,0
20250109,121800,10136055,2170,2170,2170,2170,0
20250109,121700,10136055,2170,2170,2170,2170,0
20250109,121600,10136055,2170,2170,2170,2170,0
20250109,121500,10136055,2170,2170,2170,2170,0
20250109,121400,10136055,2170,2170,2170,2170,0
20250109,121300,10136055,2170,2170,2170,2170,0
20250109,121200,10136055,2170,2170,2170,2170,0
20250109,121100,10136055,2170,2170,2170,2170,0
20250109,121000,10136055,2170,2170,2170,2170,0
20250109,120900,10136055,2170,2165,2170,2165,2
20250109,120800,10131720,2165,2165,2165,2165,5
20250109,120700,10120895,2170,2170,2170,2170,0
20250109,120600,10120895,2170,2170,2170,2170,0
20250109,120500,10120895,2170,2170,2170,2170,0
20250109,120400,10120895,2170,2170,2170,2170,0
20250109,120300,10120895,2170,2170,2170,2170,1
20250109,120200,10118725,2165,2165,2165,2165,477
20250109,120100,9086020,2165,2165,2165,2165,0
20250109,120000,9086020,2165,2165,2165,2165,0
20250109,115900,9086020,2165,2165,2165,2165,0
20250109,115800,9086020,2165,2165,2165,2165,0
20250109,115700,9086020,2165,2165,2165,2165,0
20250109,115600,9086020,2165,2165,2165,2165,0
20250109,115500,9086020,2165,2155,2165,2155,282
20250109,115400,8478300,2160,2160,2160,2160,1
20250109,115300,8476140,2165,2165,2165,2165,0
20250109,115200,8476140,2165,2165,2165,2165,0
20250109,115100,8476140,2165,2165,2165,2165,0
20250109,115000,8476140,2165,2165,2165,2165,0
20250109,114900,8476140,2165,2165,2165,2165,0
20250109,114800,8476140,2165,2165,2165,2165,0
20250109,114700,8476140,2165,2165,2165,2165,0
20250109,114600,8476140,2165,2165,2165,2165,0
20250109,114500,8476140,2165,2165,2165,2165,0
20250109,114400,8476140,2165,2165,2165,2165,0
20250109,114300,8476140,2165,2165,2165,2165,0
20250109,114200,8476140,2165,2165,2165,2165,0
20250109,114100,8476140,2165,2165,2165,2165,0
20250109,114000,8476140,2165,2165,2165,2165,0
20250109,113900,8476140,2165,2165,2165,2165,0
20250109,113800,8476140,2165,2165,2165,2165,0
20250109,113700,8476140,2165,2165,2165,2165,0
20250109,113600,8476140,2165,2165,2165,2165,0
20250109,113500,8476140,2165,2165,2165,2165,0
20250109,113400,8476140,2165,2165,2165,2165,0
20250109,113300,8476140,2165,2165,2165,2165,0
20250109,113200,8476140,2165,2165,2165,2165,0
20250109,113100,8476140,2165,2165,2165,2165,0
20250109,113000,8476140,2165,2165,2165,2165,0
20250109,112900,8476140,2165,2165,2165,2165,178
20250109,112800,8090770,2165,2165,2165,2165,0
20250109,112700,8090770,2165,2165,2165,2165,0
20250109,112600,8090770,2165,2165,2165,2165,0
20250109,112500,8090770,2165,2165,2165,2165,0
20250109,112400,8090770,2165,2165,2165,2165,0
20250109,112300,8090770,2165,2165,2165,2165,0
20250109,112200,8090770,2165,2165,2165,2165,46
20250109,112100,7991180,2165,2165,2165,2165,2
20250109,112000,7986850,2160,2160,2160,2160,0
20250109,111900,7986850,2160,2160,2160,2160,0
20250109,111800,7986850,2160,2160,2160,2160,0
20250109,111700,7986850,2160,2160,2160,2160,0
20250109,111600,7986850,2160,2160,2160,2160,0
20250109,111500,7986850,2160,2160,2160,2160,0
20250109,111400,7986850,2160,2160,2160,2160,128
20250109,111300,7710370,2160,2165,2165,2160,1377
20250109,111200,4735385,2170,2170,2170,2170,0
20250109,111100,4735385,2170,2170,2170,2170,0
20250109,111000,4735385,2170,2170,2170,2170,0
20250109,110900,4735385,2170,2170,2170,2170,0
20250109,110800,4735385,2170,2170,2170,2170,0
20250109,110700,4735385,2170,2170,2170,2170,0
20250109,110600,4735385,2170,2170,2170,2170,0
20250109,110500,4735385,2170,2170,2170,2170,0
20250109,110400,4735385,2170,2170,2170,2170,0
20250109,110300,4735385,2170,2170,2170,2170,0
20250109,110200,4735385,2170,2165,2170,2165,2
20250109,110100,4731050,2170,2170,2170,2170,0
20250109,110000,4731050,2170,2170,2170,2170,0
20250109,105900,4731050,2170,2165,2170,2165,2
20250109,105800,4726715,2170,2170,2170,2170,0
20250109,105700,4726715,2170,2170,2170,2170,0
20250109,105600,4726715,2170,2170,2170,2170,0
20250109,105500,4726715,2170,2170,2170,2170,0
20250109,105400,4726715,2170,2170,2170,2170,0
20250109,105300,4726715,2170,2170,2170,2170,0
20250109,105200,4726715,2170,2170,2170,2170,0
20250109,105100,4726715,2170,2170,2170,2170,0
20250109,105000,4726715,2170,2170,2170,2170,0
20250109,104900,4726715,2170,2170,2170,2170,0
20250109,104800,4726715,2170,2170,2170,2170,56
20250109,104700,4605195,2170,2170,2170,2170,0
20250109,104600,4605195,2170,2170,2170,2170,0
20250109,104500,4605195,2170,2165,2170,2165,2
20250109,104400,4600860,2170,2170,2170,2170,0
20250109,104300,4600860,2170,2170,2170,2170,0
20250109,104200,4600860,2170,2170,2170,2170,0
20250109,104100,4600860,2170,2170,2170,2170,0
20250109,104000,4600860,2170,2170,2170,2170,0
20250109,103900,4600860,2170,2170,2170,2170,0
20250109,103800,4600860,2170,2170,2170,2170,3
20250109,103700,4594350,2170,2170,2170,2170,0
20250109,103600,4594350,2170,2170,2170,2165,501
20250109,103500,3507680,2170,2170,2170,2170,0
20250109,103400,3507680,2170,2170,2170,2170,0
20250109,103300,3507680,2170,2170,2170,2170,0
20250109,103200,3507680,2170,2170,2170,2170,0
20250109,103100,3507680,2170,2170,2170,2170,0
20250109,103000,3507680,2170,2170,2170,2170,0
20250109,102900,3507680,2170,2170,2170,2170,0
20250109,102800,3507680,2170,2170,2170,2170,0
20250109,102700,3507680,2170,2170,2170,2170,0
20250109,102600,3507680,2170,2170,2170,2170,0
20250109,102500,3507680,2170,2170,2170,2170,0
20250109,102400,3507680,2170,2170,2170,2170,0
20250109,102300,3507680,2170,2170,2170,2170,0
20250109,102200,3507680,2170,2170,2170,2170,0
20250109,102100,3507680,2170,2170,2170,2170,0
20250109,102000,3507680,2170,2170,2170,2170,0
20250109,101900,3507680,2170,2170,2170,2170,0
20250109,101800,3507680,2170,2170,2170,2170,0
20250109,101700,3507680,2170,2170,2170,2170,0
20250109,101600,3507680,2170,2170,2170,2170,0
20250109,101500,3507680,2170,2170,2170,2170,0
20250109,101400,3507680,2170,2170,2170,2170,0
20250109,101300,3507680,2170,2165,2170,2165,22
20250109,101200,3460045,2170,2170,2170,2170,0
20250109,101100,3460045,2170,2170,2170,2170,0
20250109,101000,3460045,2170,2170,2170,2170,150
20250109,100900,3134545,2170,2170,2170,2170,0
20250109,100800,3134545,2170,2170,2170,2170,0
20250109,100700,3134545,2170,2170,2170,2170,0
20250109,100600,3134545,2170,2170,2170,2170,0
20250109,100500,3134545,2170,2170,2170,2170,0
20250109,100400,3134545,2170,2170,2170,2170,0
20250109,100300,3134545,2170,2170,2170,2170,1
20250109,100200,3132375,2170,2170,2170,2170,0
20250109,100100,3132375,2170,2170,2170,2170,1
20250109,100000,3130205,2165,2165,2165,2165,1
20250109,095900,3128040,2160,2160,2160,2160,3
20250109,095800,3121560,2170,2170,2170,2170,0
20250109,095700,3121560,2170,2170,2170,2170,0
20250109,095600,3121560,2170,2170,2170,2170,0
20250109,095500,3121560,2170,2170,2170,2170,0
20250109,095400,3121560,2170,2170,2170,2170,0
20250109,095300,3121560,2170,2160,2170,2160,79
20250109,095200,2950910,2165,2165,2165,2165,507
20250109,095100,1853255,2170,2170,2170,2170,0
20250109,095000,1853255,2170,2170,2170,2170,1
20250109,094900,1851085,2165,2165,2165,2165,0
20250109,094800,1851085,2165,2165,2170,2165,111
20250109,094700,1610765,2170,2170,2170,2170,1
20250109,094600,1608595,2165,2165,2165,2165,10
20250109,094500,1586945,2170,2170,2170,2170,0
20250109,094400,1586945,2170,2170,2170,2170,0
20250109,094300,1586945,2170,2170,2170,2170,0
20250109,094200,1586945,2170,2170,2170,2170,0
20250109,094100,1586945,2170,2170,2170,2170,0
20250109,094000,1586945,2170,2170,2170,2170,0
20250109,093900,1586945,2170,2170,2170,2170,0
20250109,093800,1586945,2170,2170,2170,2170,0
20250109,093700,1586945,2170,2170,2170,2170,0
20250109,093600,1586945,2170,2170,2170,2170,0
20250109,093500,1586945,2170,2170,2170,2170,0
20250109,093400,1586945,2170,2170,2170,2170,0
20250109,093300,1586945,2170,2170,2170,2170,3
20250109,093200,1580435,2165,2165,2165,2165,3
20250109,093100,1573940,2165,2165,2165,2165,1
20250109,093000,1571775,2165,2165,2165,2165,9
20250109,092900,1552290,2165,2165,2165,2165,0
20250109,092800,1552290,2165,2165,2165,2165,0
20250109,092700,1552290,2165,2165,2165,2165,11
20250109,092600,1528475,2165,2165,2165,2165,284
20250109,092500,913615,2170,2170,2170,2170,0
20250109,092400,913615,2170,2170,2170,2170,0
20250109,092300,913615,2170,2170,2170,2170,0
20250109,092200,913615,2170,2170,2170,2170,1
20250109,092100,911445,2170,2170,2170,2170,0
20250109,092000,911445,2170,2170,2170,2170,0
20250109,091900,911445,2170,2170,2170,2170,0
20250109,091800,911445,2170,2170,2170,2170,0
20250109,091700,911445,2170,2165,2170,2165,76
20250109,091600,746900,2165,2165,2165,2165,0
20250109,091500,746900,2165,2165,2165,2165,0
20250109,091400,746900,2165,2165,2165,2165,0
20250109,091300,746900,2165,2165,2165,2165,0
20250109,091200,746900,2165,2160,2165,2160,4
20250109,091100,738255,2165,2165,2165,2165,0
20250109,091000,738255,2165,2165,2165,2165,0
20250109,090900,738255,2165,2165,2165,2165,24
20250109,090800,686295,2170,2165,2170,2165,74
20250109,090700,526080,2165,2165,2165,2165,0
20250109,090600,526080,2165,2165,2165,2165,0
20250109,090500,526080,2165,2155,2165,2155,5
20250109,090400,515285,2170,2170,2170,2170,0
20250109,090300,515285,2170,2170,2170,2170,0
20250109,090200,515285,2170,2165,2170,2165,196
20250109,090100,90940,2175,2175,2175,2175,0
20250109,090000,90940,2175,2165,2175,2165,42