KissMeData/037460/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192200,109992280,8680,8680,8680,8680,377
20250107,192100,109992280,8680,8680,8680,8680,0
20250107,192000,109992280,8680,8680,8680,8680,0
20250107,191900,109992280,8680,8680,8680,8680,0
20250107,191800,109992280,8680,8680,8680,8680,0
20250107,191700,109992280,8680,8680,8680,8680,0
20250107,191600,109992280,8680,8680,8680,8680,0
20250107,191500,109992280,8680,8680,8680,8680,0
20250107,191400,109992280,8680,8680,8680,8680,0
20250107,191300,109992280,8680,8680,8680,8680,0
20250107,191200,109992280,8680,8680,8680,8680,0
20250107,191100,109992280,8680,8680,8680,8680,0
20250107,191000,109992280,8680,8680,8680,8680,0
20250107,190900,109992280,8680,8680,8680,8680,0
20250107,190800,109992280,8680,8680,8680,8680,0
20250107,190700,109992280,8680,8680,8680,8680,0
20250107,190600,109992280,8680,8680,8680,8680,0
20250107,190500,109992280,8680,8680,8680,8680,0
20250107,190400,109992280,8680,8680,8680,8680,0
20250107,190300,109992280,8680,8680,8680,8680,0
20250107,190200,109992280,8680,8680,8680,8680,0
20250107,190100,109992280,8680,8680,8680,8680,0
20250107,190000,109992280,8680,8680,8680,8680,0
20250107,185900,109992280,8680,8680,8680,8680,0
20250107,185800,109992280,8680,8680,8680,8680,0
20250107,185700,109992280,8680,8680,8680,8680,0
20250107,185600,109992280,8680,8680,8680,8680,0
20250107,185500,109992280,8680,8680,8680,8680,0
20250107,185400,109992280,8680,8680,8680,8680,0
20250107,185300,109992280,8680,8680,8680,8680,0
20250107,185200,109992280,8680,8680,8680,8680,377
20250107,185100,109992280,8680,8680,8680,8680,0
20250107,185000,109992280,8680,8680,8680,8680,0
20250107,184900,109992280,8680,8680,8680,8680,0
20250107,184800,109992280,8680,8680,8680,8680,0
20250107,184700,109992280,8680,8680,8680,8680,0
20250107,184600,109992280,8680,8680,8680,8680,0
20250107,184500,109992280,8680,8680,8680,8680,0
20250107,184400,109992280,8680,8680,8680,8680,0
20250107,184300,109992280,8680,8680,8680,8680,0
20250107,184200,109992280,8680,8680,8680,8680,0
20250107,184100,109992280,8680,8680,8680,8680,0
20250107,184000,109992280,8680,8680,8680,8680,0
20250107,183900,109992280,8680,8680,8680,8680,0
20250107,183800,109992280,8680,8680,8680,8680,0
20250107,183700,109992280,8680,8680,8680,8680,0
20250107,183600,109992280,8680,8680,8680,8680,0
20250107,183500,109992280,8680,8680,8680,8680,0
20250107,183400,109992280,8680,8680,8680,8680,0
20250107,183300,109992280,8680,8680,8680,8680,0
20250107,183200,109992280,8680,8680,8680,8680,0
20250107,183100,109992280,8680,8680,8680,8680,0
20250107,183000,109992280,8680,8680,8680,8680,0
20250107,182900,109992280,8680,8680,8680,8680,0
20250107,182800,109992280,8680,8680,8680,8680,0
20250107,182700,109992280,8680,8680,8680,8680,0
20250107,182600,109992280,8680,8680,8680,8680,0
20250107,182500,109992280,8680,8680,8680,8680,0
20250107,182400,109992280,8680,8680,8680,8680,0
20250107,182300,109992280,8680,8680,8680,8680,0
20250107,182200,109992280,8680,8680,8680,8680,377
20250107,182100,109992280,8680,8680,8680,8680,0
20250107,182000,109992280,8680,8680,8680,8680,0
20250107,181900,109992280,8680,8680,8680,8680,0
20250107,181800,109992280,8680,8680,8680,8680,0
20250107,181700,109992280,8680,8680,8680,8680,0
20250107,181600,109992280,8680,8680,8680,8680,0
20250107,181500,109992280,8680,8680,8680,8680,0
20250107,181400,109992280,8680,8680,8680,8680,0
20250107,181300,109992280,8680,8680,8680,8680,0
20250107,181200,109992280,8680,8680,8680,8680,0
20250107,181100,109992280,8680,8680,8680,8680,0
20250107,181000,109992280,8680,8680,8680,8680,0
20250107,180900,109992280,8680,8680,8680,8680,0
20250107,180800,109992280,8680,8680,8680,8680,0
20250107,180700,109992280,8680,8680,8680,8680,0
20250107,180600,109992280,8680,8680,8680,8680,0
20250107,180500,109992280,8680,8680,8680,8680,0
20250107,180400,109992280,8680,8680,8680,8680,0
20250107,180300,109992280,8680,8680,8680,8680,0
20250107,180200,109992280,8680,8680,8680,8680,0
20250107,180100,109992280,8680,8680,8680,8680,0
20250107,180000,109992280,8680,8680,8680,8680,0
20250107,175900,109992280,8680,8680,8680,8680,0
20250107,175800,109992280,8680,8680,8680,8680,0
20250107,175700,109992280,8680,8680,8680,8680,0
20250107,175600,109992280,8680,8680,8680,8680,0
20250107,175500,109992280,8680,8680,8680,8680,0
20250107,175400,109992280,8680,8680,8680,8680,0
20250107,175300,109992280,8680,8680,8680,8680,0
20250107,175200,109992280,8680,8680,8680,8680,377
20250107,175100,109992280,8680,8680,8680,8680,0
20250107,175000,109992280,8680,8680,8680,8680,0
20250107,174900,109992280,8680,8680,8680,8680,0
20250107,174800,109992280,8680,8680,8680,8680,0
20250107,174700,109992280,8680,8680,8680,8680,0
20250107,174600,109992280,8680,8680,8680,8680,0
20250107,174500,109992280,8680,8680,8680,8680,0
20250107,174400,109992280,8680,8680,8680,8680,0
20250107,174300,109992280,8680,8680,8680,8680,0
20250107,174200,109992280,8680,8680,8680,8680,0
20250107,174100,109992280,8680,8680,8680,8680,0
20250107,174000,109992280,8680,8680,8680,8680,0
20250107,173900,109992280,8680,8680,8680,8680,0
20250107,173800,109992280,8680,8680,8680,8680,0
20250107,173700,109992280,8680,8680,8680,8680,0
20250107,173600,109992280,8680,8680,8680,8680,0
20250107,173500,109992280,8680,8680,8680,8680,0
20250107,173400,109992280,8680,8680,8680,8680,0
20250107,173300,109992280,8680,8680,8680,8680,0
20250107,173200,109992280,8680,8680,8680,8680,0
20250107,173100,109992280,8680,8680,8680,8680,0
20250107,173000,109992280,8680,8680,8680,8680,0
20250107,172900,109992280,8680,8680,8680,8680,0
20250107,172800,109992280,8680,8680,8680,8680,0
20250107,172700,109992280,8680,8680,8680,8680,0
20250107,172600,109992280,8680,8680,8680,8680,0
20250107,172500,109992280,8680,8680,8680,8680,0
20250107,172400,109992280,8680,8680,8680,8680,0
20250107,172300,109992280,8680,8680,8680,8680,0
20250107,172200,109992280,8680,8680,8680,8680,377
20250107,172100,109992280,8680,8680,8680,8680,0
20250107,172000,109992280,8680,8680,8680,8680,0
20250107,171900,109992280,8680,8680,8680,8680,0
20250107,171800,109992280,8680,8680,8680,8680,0
20250107,171700,109992280,8680,8680,8680,8680,0
20250107,171600,109992280,8680,8680,8680,8680,0
20250107,171500,109992280,8680,8680,8680,8680,0
20250107,171400,109992280,8680,8680,8680,8680,0
20250107,171300,109992280,8680,8680,8680,8680,0
20250107,171200,109992280,8680,8680,8680,8680,0
20250107,171100,109992280,8680,8680,8680,8680,0
20250107,171000,109992280,8680,8680,8680,8680,0
20250107,170900,109992280,8680,8680,8680,8680,0
20250107,170800,109992280,8680,8680,8680,8680,0
20250107,170700,109992280,8680,8680,8680,8680,0
20250107,170600,109992280,8680,8680,8680,8680,0
20250107,170500,109992280,8680,8680,8680,8680,0
20250107,170400,109992280,8680,8680,8680,8680,0
20250107,170300,109992280,8680,8680,8680,8680,0
20250107,170200,109992280,8680,8680,8680,8680,0
20250107,170100,109992280,8680,8680,8680,8680,0
20250107,170000,109992280,8680,8680,8680,8680,0
20250107,165900,109992280,8680,8680,8680,8680,0
20250107,165800,109992280,8680,8680,8680,8680,0
20250107,165700,109992280,8680,8680,8680,8680,0
20250107,165600,109992280,8680,8680,8680,8680,0
20250107,165500,109992280,8680,8680,8680,8680,0
20250107,165400,109992280,8680,8680,8680,8680,0
20250107,165300,109992280,8680,8680,8680,8680,0
20250107,165200,109992280,8680,8680,8680,8680,377
20250107,165100,109992280,8680,8680,8680,8680,0
20250107,165000,109992280,8680,8680,8680,8680,0
20250107,164900,109992280,8680,8680,8680,8680,0
20250107,164800,109992280,8680,8680,8680,8680,0
20250107,164700,109992280,8680,8680,8680,8680,0
20250107,164600,109992280,8680,8680,8680,8680,0
20250107,164500,109992280,8680,8680,8680,8680,0
20250107,164400,109992280,8680,8680,8680,8680,0
20250107,164300,109992280,8680,8680,8680,8680,0
20250107,164200,109992280,8680,8680,8680,8680,0
20250107,164100,109992280,8680,8680,8680,8680,0
20250107,164000,109992280,8680,8680,8680,8680,0
20250107,163900,109992280,8680,8680,8680,8680,0
20250107,163800,109992280,8680,8680,8680,8680,0
20250107,163700,109992280,8680,8680,8680,8680,0
20250107,163600,109992280,8680,8680,8680,8680,0
20250107,163500,109992280,8680,8680,8680,8680,0
20250107,163400,109992280,8680,8680,8680,8680,0
20250107,163300,109992280,8680,8680,8680,8680,0
20250107,163200,109992280,8680,8680,8680,8680,0
20250107,163100,109992280,8680,8680,8680,8680,0
20250107,163000,109992280,8680,8680,8680,8680,0
20250107,162900,109992280,8680,8680,8680,8680,0
20250107,162800,109992280,8680,8680,8680,8680,0
20250107,162700,109992280,8680,8680,8680,8680,0
20250107,162600,109992280,8680,8680,8680,8680,0
20250107,162500,109992280,8680,8680,8680,8680,0
20250107,162400,109992280,8680,8680,8680,8680,0
20250107,162300,109992280,8680,8680,8680,8680,0
20250107,162200,109992280,8680,8680,8680,8680,377
20250107,162100,109992280,8680,8680,8680,8680,0
20250107,162000,109992280,8680,8680,8680,8680,0
20250107,161900,109992280,8680,8680,8680,8680,0
20250107,161800,109992280,8680,8680,8680,8680,0
20250107,161700,109992280,8680,8680,8680,8680,0
20250107,161600,109992280,8680,8680,8680,8680,0
20250107,161500,109992280,8680,8680,8680,8680,0
20250107,161400,109992280,8680,8680,8680,8680,0
20250107,161300,109992280,8680,8680,8680,8680,0
20250107,161200,109992280,8680,8680,8680,8680,0
20250107,161100,109992280,8680,8680,8680,8680,0
20250107,161000,109992280,8680,8680,8680,8680,0
20250107,160900,109992280,8680,8680,8680,8680,0
20250107,160800,109992280,8680,8680,8680,8680,0
20250107,160700,109992280,8680,8680,8680,8680,0
20250107,160600,109992280,8680,8680,8680,8680,0
20250107,160500,109992280,8680,8680,8680,8680,0
20250107,160400,109992280,8680,8680,8680,8680,0
20250107,160300,109992280,8680,8680,8680,8680,0
20250107,160200,109992280,8680,8680,8680,8680,0
20250107,160100,109992280,8680,8680,8680,8680,0
20250107,160000,109992280,8680,8680,8680,8680,0
20250107,155900,109992280,8680,8680,8680,8680,0
20250107,155800,109992280,8680,8680,8680,8680,0
20250107,155700,109992280,8680,8680,8680,8680,0
20250107,155600,109992280,8680,8680,8680,8680,0
20250107,155500,109992280,8680,8680,8680,8680,0
20250107,155400,109992280,8680,8680,8680,8680,0
20250107,155300,109992280,8680,8680,8680,8680,0
20250107,155200,109992280,8680,8680,8680,8680,377
20250107,155100,109992280,8680,8680,8680,8680,0
20250107,155000,109992280,8680,8680,8680,8680,0
20250107,154900,109992280,8680,8680,8680,8680,0
20250107,154800,109992280,8680,8680,8680,8680,0
20250107,154700,109992280,8680,8680,8680,8680,0
20250107,154600,109992280,8680,8680,8680,8680,0
20250107,154500,109992280,8680,8680,8680,8680,0
20250107,154400,109992280,8680,8680,8680,8680,0
20250107,154300,109992280,8680,8680,8680,8680,0
20250107,154200,109992280,8680,8680,8680,8680,0
20250107,154100,109992280,8680,8680,8680,8680,0
20250107,154000,109992280,8680,8680,8680,8680,0
20250107,153900,109992280,8680,8680,8680,8680,0
20250107,153800,109992280,8680,8680,8680,8680,0
20250107,153700,109992280,8680,8680,8680,8680,0
20250107,153600,109992280,8680,8680,8680,8680,0
20250107,153500,109992280,8680,8680,8680,8680,0
20250107,153400,109992280,8680,8680,8680,8680,0
20250107,153300,109992280,8680,8680,8680,8680,0
20250107,153200,109992280,8680,8680,8680,8680,0
20250107,153100,109992280,8680,8680,8680,8680,0
20250107,153000,109992280,8680,8680,8680,8680,377
20250107,152900,106719920,8680,8680,8680,8680,0
20250107,152800,106719920,8680,8680,8680,8680,0
20250107,152700,106719920,8680,8680,8680,8680,0
20250107,152600,106719920,8680,8680,8680,8680,0
20250107,152500,106719920,8680,8680,8680,8680,0
20250107,152400,106719920,8680,8680,8680,8680,0
20250107,152300,106719920,8680,8680,8680,8680,0
20250107,152200,106719920,8680,8680,8680,8680,0
20250107,152100,106719920,8680,8680,8680,8680,0
20250107,152000,106719920,8680,8680,8680,8680,0
20250107,151900,106719920,8680,8680,8680,8680,0
20250107,151800,106719920,8680,8680,8680,8680,0
20250107,151700,106719920,8680,8680,8680,8680,0
20250107,151600,106719920,8680,8680,8680,8680,0
20250107,151500,106719920,8680,8680,8680,8680,1
20250107,151400,106711240,8660,8660,8660,8660,24
20250107,151300,106503400,8680,8680,8680,8680,0
20250107,151200,106503400,8680,8660,8680,8660,2
20250107,151100,106486060,8660,8660,8660,8660,41
20250107,151000,106131000,8660,8660,8660,8660,30
20250107,150900,105871200,8680,8680,8680,8680,0
20250107,150800,105871200,8680,8680,8680,8680,0
20250107,150700,105871200,8680,8680,8680,8680,0
20250107,150600,105871200,8680,8680,8680,8680,1
20250107,150500,105862520,8650,8660,8660,8650,18
20250107,150400,105706810,8660,8660,8660,8660,0
20250107,150300,105706810,8660,8660,8660,8660,129
20250107,150200,104589670,8680,8680,8680,8680,0
20250107,150100,104589670,8680,8680,8680,8680,0
20250107,150000,104589670,8680,8680,8680,8680,12
20250107,145900,104485510,8650,8650,8650,8650,0
20250107,145800,104485510,8650,8670,8670,8650,339
20250107,145700,101550990,8680,8680,8680,8680,50
20250107,145600,101116990,8680,8680,8680,8680,1
20250107,145500,101108310,8670,8670,8670,8670,14
20250107,145400,100986930,8670,8670,8670,8670,50
20250107,145300,100553430,8670,8670,8670,8670,0
20250107,145200,100553430,8670,8670,8670,8670,6
20250107,145100,100501410,8680,8680,8680,8680,10
20250107,145000,100414610,8680,8680,8680,8680,1
20250107,144900,100405930,8670,8670,8670,8670,35
20250107,144800,100102480,8680,8680,8680,8680,0
20250107,144700,100102480,8680,8680,8680,8680,0
20250107,144600,100102480,8680,8680,8680,8680,5
20250107,144500,100059080,8670,8670,8670,8670,10
20250107,144400,99972380,8680,8680,8680,8680,0
20250107,144300,99972380,8680,8680,8680,8680,0
20250107,144200,99972380,8680,8680,8680,8680,0
20250107,144100,99972380,8680,8680,8680,8680,0
20250107,144000,99972380,8680,8680,8680,8680,0
20250107,143900,99972380,8680,8680,8680,8680,0
20250107,143800,99972380,8680,8670,8680,8670,15
20250107,143700,99842310,8680,8680,8680,8680,0
20250107,143600,99842310,8680,8680,8680,8680,0
20250107,143500,99842310,8680,8680,8680,8680,2
20250107,143400,99824950,8660,8680,8680,8660,655
20250107,143300,94148940,8670,8670,8670,8670,23
20250107,143200,93949530,8680,8680,8680,8680,0
20250107,143100,93949530,8680,8680,8680,8680,0
20250107,143000,93949530,8680,8680,8680,8680,0
20250107,142900,93949530,8680,8680,8680,8680,0
20250107,142800,93949530,8680,8680,8680,8680,0
20250107,142700,93949530,8680,8680,8680,8680,2
20250107,142600,93932170,8690,8690,8690,8690,0
20250107,142500,93932170,8690,8690,8690,8690,0
20250107,142400,93932170,8690,8690,8690,8690,0
20250107,142300,93932170,8690,8690,8690,8690,0
20250107,142200,93932170,8690,8690,8690,8690,0
20250107,142100,93932170,8690,8690,8690,8690,0
20250107,142000,93932170,8690,8690,8690,8690,0
20250107,141900,93932170,8690,8690,8690,8690,0
20250107,141800,93932170,8690,8690,8690,8690,1
20250107,141700,93923480,8670,8680,8680,8670,169
20250107,141600,92458110,8690,8690,8690,8690,0
20250107,141500,92458110,8690,8690,8690,8690,0
20250107,141400,92458110,8690,8690,8690,8690,0
20250107,141300,92458110,8690,8690,8690,8690,0
20250107,141200,92458110,8690,8690,8690,8690,0
20250107,141100,92458110,8690,8690,8690,8690,0
20250107,141000,92458110,8690,8690,8690,8690,0
20250107,140900,92458110,8690,8690,8690,8690,0
20250107,140800,92458110,8690,8690,8690,8690,0
20250107,140700,92458110,8690,8690,8690,8690,0
20250107,140600,92458110,8690,8690,8690,8690,0
20250107,140500,92458110,8690,8690,8690,8690,0
20250107,140400,92458110,8690,8690,8690,8690,0
20250107,140300,92458110,8690,8690,8690,8690,0
20250107,140200,92458110,8690,8690,8690,8690,0
20250107,140100,92458110,8690,8690,8690,8690,0
20250107,140000,92458110,8690,8690,8690,8690,0
20250107,135900,92458110,8690,8690,8690,8690,0
20250107,135800,92458110,8690,8690,8690,8690,0
20250107,135700,92458110,8690,8690,8690,8690,0
20250107,135600,92458110,8690,8690,8690,8690,0
20250107,135500,92458110,8690,8690,8690,8690,0
20250107,135400,92458110,8690,8690,8690,8690,0
20250107,135300,92458110,8690,8690,8690,8690,0
20250107,135200,92458110,8690,8690,8690,8690,1
20250107,135100,92449420,8670,8670,8670,8670,0
20250107,135000,92449420,8670,8670,8670,8670,0
20250107,134900,92449420,8670,8670,8670,8670,0
20250107,134800,92449420,8670,8670,8670,8670,0
20250107,134700,92449420,8670,8670,8670,8670,1
20250107,134600,92440750,8690,8690,8690,8690,0
20250107,134500,92440750,8690,8690,8690,8690,50
20250107,134400,92006250,8690,8690,8690,8690,0
20250107,134300,92006250,8690,8690,8690,8690,0
20250107,134200,92006250,8690,8690,8690,8690,0
20250107,134100,92006250,8690,8690,8690,8690,0
20250107,134000,92006250,8690,8690,8690,8690,0
20250107,133900,92006250,8690,8690,8690,8690,0
20250107,133800,92006250,8690,8690,8690,8690,0
20250107,133700,92006250,8690,8690,8690,8690,0
20250107,133600,92006250,8690,8690,8690,8690,0
20250107,133500,92006250,8690,8690,8690,8690,4
20250107,133400,91971490,8690,8690,8690,8690,0
20250107,133300,91971490,8690,8690,8690,8690,0
20250107,133200,91971490,8690,8690,8690,8690,0
20250107,133100,91971490,8690,8690,8690,8690,0
20250107,133000,91971490,8690,8690,8690,8690,0
20250107,132900,91971490,8690,8690,8690,8690,0
20250107,132800,91971490,8690,8690,8690,8690,90
20250107,132700,91189390,8690,8690,8690,8690,0
20250107,132600,91189390,8690,8690,8690,8690,0
20250107,132500,91189390,8690,8690,8690,8690,111
20250107,132400,90224800,8690,8690,8690,8690,0
20250107,132300,90224800,8690,8690,8690,8690,0
20250107,132200,90224800,8690,8690,8690,8690,0
20250107,132100,90224800,8690,8690,8690,8690,0
20250107,132000,90224800,8690,8690,8690,8690,0
20250107,131900,90224800,8690,8690,8690,8690,0
20250107,131800,90224800,8690,8690,8690,8690,0
20250107,131700,90224800,8690,8690,8690,8690,0
20250107,131600,90224800,8690,8690,8690,8690,0
20250107,131500,90224800,8690,8690,8690,8690,0
20250107,131400,90224800,8690,8690,8690,8690,0
20250107,131300,90224800,8690,8690,8690,8690,1
20250107,131200,90216110,8660,8660,8660,8660,0
20250107,131100,90216110,8660,8680,8680,8660,716
20250107,131000,84013230,8690,8690,8690,8690,0
20250107,130900,84013230,8690,8690,8690,8690,0
20250107,130800,84013230,8690,8690,8690,8690,2
20250107,130700,83995850,8700,8690,8700,8690,23
20250107,130600,83795940,8680,8680,8680,8680,0
20250107,130500,83795940,8680,8680,8680,8680,0
20250107,130400,83795940,8680,8680,8680,8680,177
20250107,130300,82259580,8660,8670,8670,8660,275
20250107,130200,79875960,8680,8680,8680,8680,0
20250107,130100,79875960,8680,8680,8680,8680,0
20250107,130000,79875960,8680,8680,8680,8680,0
20250107,125900,79875960,8680,8680,8680,8680,0
20250107,125800,79875960,8680,8680,8680,8680,0
20250107,125700,79875960,8680,8680,8680,8680,0
20250107,125600,79875960,8680,8680,8680,8680,0
20250107,125500,79875960,8680,8680,8680,8680,0
20250107,125400,79875960,8680,8680,8680,8680,1
20250107,125300,79867280,8680,8680,8680,8680,1
20250107,125200,79858600,8680,8680,8680,8680,15
20250107,125100,79728400,8680,8670,8680,8670,110
20250107,125000,78774100,8680,8680,8680,8680,0
20250107,124900,78774100,8680,8680,8680,8680,0
20250107,124800,78774100,8680,8680,8680,8680,0
20250107,124700,78774100,8680,8680,8680,8680,0
20250107,124600,78774100,8680,8680,8680,8680,0
20250107,124500,78774100,8680,8680,8680,8680,0
20250107,124400,78774100,8680,8680,8680,8680,0
20250107,124300,78774100,8680,8680,8680,8680,5
20250107,124200,78730700,8680,8680,8680,8680,0
20250107,124100,78730700,8680,8680,8680,8680,0
20250107,124000,78730700,8680,8680,8680,8680,0
20250107,123900,78730700,8680,8680,8680,8680,0
20250107,123800,78730700,8680,8680,8680,8680,0
20250107,123700,78730700,8680,8680,8680,8680,0
20250107,123600,78730700,8680,8680,8680,8680,0
20250107,123500,78730700,8680,8680,8680,8680,0
20250107,123400,78730700,8680,8680,8680,8680,4
20250107,123300,78695980,8680,8680,8680,8680,0
20250107,123200,78695980,8680,8680,8680,8680,52
20250107,123100,78244620,8680,8680,8680,8680,0
20250107,123000,78244620,8680,8680,8680,8680,0
20250107,122900,78244620,8680,8680,8680,8680,0
20250107,122800,78244620,8680,8680,8680,8680,0
20250107,122700,78244620,8680,8680,8680,8680,0
20250107,122600,78244620,8680,8680,8680,8680,0
20250107,122500,78244620,8680,8680,8680,8680,0
20250107,122400,78244620,8680,8680,8680,8680,0
20250107,122300,78244620,8680,8680,8680,8680,0
20250107,122200,78244620,8680,8680,8680,8680,0
20250107,122100,78244620,8680,8680,8680,8680,5
20250107,122000,78201220,8680,8680,8680,8680,60
20250107,121900,77680420,8680,8680,8680,8680,0
20250107,121800,77680420,8680,8680,8680,8680,0
20250107,121700,77680420,8680,8680,8680,8680,0
20250107,121600,77680420,8680,8680,8680,8680,0
20250107,121500,77680420,8680,8680,8680,8680,0
20250107,121400,77680420,8680,8680,8680,8680,16
20250107,121300,77541540,8680,8680,8680,8680,134
20250107,121200,76378420,8680,8680,8680,8680,100
20250107,121100,75510420,8680,8680,8680,8680,0
20250107,121000,75510420,8680,8680,8680,8680,10
20250107,120900,75423620,8690,8690,8690,8690,0
20250107,120800,75423620,8690,8690,8690,8680,302
20250107,120700,72800960,8710,8710,8710,8710,0
20250107,120600,72800960,8710,8710,8710,8710,0
20250107,120500,72800960,8710,8710,8710,8710,0
20250107,120400,72800960,8710,8710,8710,8710,0
20250107,120300,72800960,8710,8710,8710,8710,0
20250107,120200,72800960,8710,8710,8710,8710,0
20250107,120100,72800960,8710,8710,8710,8710,0
20250107,120000,72800960,8710,8710,8710,8710,0
20250107,115900,72800960,8710,8710,8710,8710,0
20250107,115800,72800960,8710,8710,8710,8710,2
20250107,115700,72783540,8710,8710,8710,8710,0
20250107,115600,72783540,8710,8710,8710,8710,14
20250107,115500,72661600,8700,8700,8700,8700,0
20250107,115400,72661600,8700,8700,8700,8700,53
20250107,115300,72200500,8710,8710,8710,8710,11
20250107,115200,72104690,8710,8710,8710,8710,0
20250107,115100,72104690,8710,8710,8710,8710,0
20250107,115000,72104690,8710,8710,8710,8710,2
20250107,114900,72087270,8710,8710,8710,8710,0
20250107,114800,72087270,8710,8710,8710,8710,0
20250107,114700,72087270,8710,8710,8710,8710,1
20250107,114600,72078560,8700,8700,8700,8700,0
20250107,114500,72078560,8700,8700,8700,8700,0
20250107,114400,72078560,8700,8700,8700,8700,0
20250107,114300,72078560,8700,8700,8700,8700,0
20250107,114200,72078560,8700,8700,8700,8700,0
20250107,114100,72078560,8700,8700,8700,8700,0
20250107,114000,72078560,8700,8700,8700,8700,0
20250107,113900,72078560,8700,8700,8700,8700,0
20250107,113800,72078560,8700,8700,8700,8700,0
20250107,113700,72078560,8700,8700,8700,8700,50
20250107,113600,71643560,8700,8700,8700,8700,200
20250107,113500,69903560,8710,8710,8710,8710,0
20250107,113400,69903560,8710,8710,8710,8710,0
20250107,113300,69903560,8710,8710,8710,8710,1
20250107,113200,69894850,8700,8700,8700,8700,125
20250107,113100,68807350,8700,8700,8700,8700,0
20250107,113000,68807350,8700,8700,8700,8700,0
20250107,112900,68807350,8700,8700,8700,8700,0
20250107,112800,68807350,8700,8700,8700,8700,0
20250107,112700,68807350,8700,8700,8700,8700,1
20250107,112600,68798650,8690,8690,8690,8690,0
20250107,112500,68798650,8690,8690,8690,8690,200
20250107,112400,67060650,8700,8700,8700,8700,0
20250107,112300,67060650,8700,8700,8700,8700,0
20250107,112200,67060650,8700,8700,8700,8700,0
20250107,112100,67060650,8700,8690,8700,8690,26
20250107,112000,66834680,8700,8700,8700,8700,0
20250107,111900,66834680,8700,8700,8700,8700,2
20250107,111800,66817280,8700,8700,8700,8700,0
20250107,111700,66817280,8700,8700,8700,8700,0
20250107,111600,66817280,8700,8700,8700,8700,0
20250107,111500,66817280,8700,8700,8700,8700,0
20250107,111400,66817280,8700,8700,8700,8700,5
20250107,111300,66773780,8700,8700,8700,8700,0
20250107,111200,66773780,8700,8700,8700,8700,0
20250107,111100,66773780,8700,8700,8700,8700,0
20250107,111000,66773780,8700,8700,8700,8700,0
20250107,110900,66773780,8700,8700,8700,8700,14
20250107,110800,66651980,8700,8700,8700,8700,1
20250107,110700,66643280,8700,8700,8700,8700,0
20250107,110600,66643280,8700,8700,8700,8700,1
20250107,110500,66634580,8690,8690,8690,8690,0
20250107,110400,66634580,8690,8690,8690,8690,0
20250107,110300,66634580,8690,8690,8690,8690,4
20250107,110200,66599820,8700,8700,8700,8700,0
20250107,110100,66599820,8700,8700,8700,8700,0
20250107,110000,66599820,8700,8700,8700,8700,0
20250107,105900,66599820,8700,8700,8700,8700,0
20250107,105800,66599820,8700,8700,8700,8700,0
20250107,105700,66599820,8700,8700,8700,8700,0
20250107,105600,66599820,8700,8700,8700,8700,0
20250107,105500,66599820,8700,8700,8700,8700,0
20250107,105400,66599820,8700,8700,8700,8700,0
20250107,105300,66599820,8700,8700,8700,8700,0
20250107,105200,66599820,8700,8700,8700,8700,29
20250107,105100,66347520,8700,8700,8700,8700,0
20250107,105000,66347520,8700,8700,8700,8700,5
20250107,104900,66304020,8700,8700,8700,8700,0
20250107,104800,66304020,8700,8700,8700,8700,7
20250107,104700,66243120,8700,8700,8700,8700,0
20250107,104600,66243120,8700,8690,8700,8690,4
20250107,104500,66208350,8700,8700,8700,8700,2
20250107,104400,66190950,8690,8690,8690,8690,0
20250107,104300,66190950,8690,8690,8690,8690,0
20250107,104200,66190950,8690,8690,8690,8690,9
20250107,104100,66112740,8690,8690,8690,8690,0
20250107,104000,66112740,8690,8690,8690,8690,0
20250107,103900,66112740,8690,8700,8700,8690,5
20250107,103800,66069280,8700,8700,8700,8700,0
20250107,103700,66069280,8700,8700,8700,8700,0
20250107,103600,66069280,8700,8700,8700,8700,0
20250107,103500,66069280,8700,8700,8700,8700,0
20250107,103400,66069280,8700,8700,8700,8700,0
20250107,103300,66069280,8700,8700,8700,8700,11
20250107,103200,65973580,8680,8680,8680,8680,0
20250107,103100,65973580,8680,8680,8680,8680,0
20250107,103000,65973580,8680,8690,8690,8680,20
20250107,102900,65799960,8700,8700,8700,8700,0
20250107,102800,65799960,8700,8700,8700,8700,0
20250107,102700,65799960,8700,8700,8700,8700,28
20250107,102600,65556360,8700,8700,8700,8700,0
20250107,102500,65556360,8700,8700,8700,8700,7
20250107,102400,65495460,8710,8710,8710,8710,0
20250107,102300,65495460,8710,8710,8710,8710,0
20250107,102200,65495460,8710,8710,8710,8710,0
20250107,102100,65495460,8710,8710,8710,8710,1
20250107,102000,65486750,8710,8710,8710,8710,0
20250107,101900,65486750,8710,8710,8710,8710,0
20250107,101800,65486750,8710,8710,8710,8710,1
20250107,101700,65478040,8700,8700,8700,8700,36
20250107,101600,65164840,8700,8700,8700,8700,0
20250107,101500,65164840,8700,8700,8700,8700,0
20250107,101400,65164840,8700,8700,8700,8700,1
20250107,101300,65156140,8680,8680,8680,8680,0
20250107,101200,65156140,8680,8680,8680,8680,0
20250107,101100,65156140,8680,8680,8680,8680,0
20250107,101000,65156140,8680,8680,8680,8680,0
20250107,100900,65156140,8680,8680,8680,8680,0
20250107,100800,65156140,8680,8680,8680,8680,0
20250107,100700,65156140,8680,8680,8680,8680,0
20250107,100600,65156140,8680,8690,8690,8680,18
20250107,100500,64999810,8700,8700,8700,8700,0
20250107,100400,64999810,8700,8700,8700,8700,4
20250107,100300,64965010,8700,8700,8700,8700,0
20250107,100200,64965010,8700,8700,8700,8700,0
20250107,100100,64965010,8700,8700,8700,8700,0
20250107,100000,64965010,8700,8690,8700,8690,52
20250107,095900,64512810,8700,8700,8700,8700,0
20250107,095800,64512810,8700,8700,8700,8700,0
20250107,095700,64512810,8700,8700,8700,8700,0
20250107,095600,64512810,8700,8700,8700,8700,86
20250107,095500,63764610,8710,8710,8710,8710,0
20250107,095400,63764610,8710,8710,8710,8710,4
20250107,095300,63729770,8710,8710,8710,8710,1
20250107,095200,63721060,8710,8700,8710,8700,53
20250107,095100,63259950,8690,8690,8690,8690,1
20250107,095000,63251260,8700,8700,8700,8700,50
20250107,094900,62816260,8700,8700,8700,8700,1000
20250107,094800,54116260,8700,8700,8700,8700,0
20250107,094700,54116260,8700,8700,8700,8700,0
20250107,094600,54116260,8700,8700,8700,8700,0
20250107,094500,54116260,8700,8700,8700,8700,0
20250107,094400,54116260,8700,8700,8700,8700,1
20250107,094300,54107560,8710,8710,8710,8710,10
20250107,094200,54020460,8670,8670,8670,8670,43
20250107,094100,53647650,8650,8660,8660,8650,987
20250107,094000,45109800,8660,8660,8660,8660,0
20250107,093900,45109800,8660,8670,8670,8660,197
20250107,093800,43403580,8660,8660,8660,8660,502
20250107,093700,39056260,8660,8660,8660,8660,105
20250107,093600,38146960,8670,8670,8670,8670,52
20250107,093500,37696120,8670,8670,8670,8670,60
20250107,093400,37175920,8680,8680,8680,8680,0
20250107,093300,37175920,8680,8680,8680,8680,0
20250107,093200,37175920,8680,8680,8680,8680,0
20250107,093100,37175920,8680,8680,8680,8680,0
20250107,093000,37175920,8680,8680,8680,8680,2
20250107,092900,37158560,8680,8680,8680,8680,11
20250107,092800,37063080,8680,8680,8680,8680,0
20250107,092700,37063080,8680,8670,8680,8670,125
20250107,092600,35978130,8670,8690,8690,8670,648
20250107,092500,30351130,8700,8690,8700,8690,29
20250107,092400,30099080,8690,8690,8690,8690,10
20250107,092300,30012180,8670,8670,8670,8670,25
20250107,092200,29795430,8670,8670,8670,8670,0
20250107,092100,29795430,8670,8670,8670,8670,4
20250107,092000,29760750,8680,8680,8680,8680,0
20250107,091900,29760750,8680,8680,8680,8680,2
20250107,091800,29743390,8680,8680,8680,8680,0
20250107,091700,29743390,8680,8660,8680,8660,111
20250107,091600,28781910,8670,8670,8670,8670,7
20250107,091500,28721220,8690,8700,8700,8680,177
20250107,091400,27181730,8730,8730,8730,8730,0
20250107,091300,27181730,8730,8730,8730,8730,100
20250107,091200,26308730,8730,8730,8730,8730,1
20250107,091100,26300000,8680,8680,8680,8680,0
20250107,091000,26300000,8680,8680,8680,8680,337
20250107,090900,23374840,8670,8670,8670,8670,45
20250107,090800,22984690,8660,8690,8690,8660,922
20250107,090700,14982950,8730,8730,8730,8730,1
20250107,090600,14974220,8690,8760,8760,8690,67
20250107,090500,14391850,8760,8770,8770,8760,14
20250107,090400,14269160,8780,8690,8780,8690,497
20250107,090300,9950140,8690,8690,8750,8690,701
20250107,090200,3858390,8690,8690,8690,8690,46
20250107,090100,3458650,8670,8670,8670,8670,0
20250107,090000,3458650,8670,8670,8790,8670,397