KissMeData/045300/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192900,27617140,2960,2960,2960,2960,562
20250109,192800,27617140,2960,2960,2960,2960,0
20250109,192700,27617140,2960,2960,2960,2960,0
20250109,192600,27617140,2960,2960,2960,2960,0
20250109,192500,27617140,2960,2960,2960,2960,0
20250109,192400,27617140,2960,2960,2960,2960,0
20250109,192300,27617140,2960,2960,2960,2960,0
20250109,192200,27617140,2960,2960,2960,2960,0
20250109,192100,27617140,2960,2960,2960,2960,0
20250109,192000,27617140,2960,2960,2960,2960,0
20250109,191900,27617140,2960,2960,2960,2960,0
20250109,191800,27617140,2960,2960,2960,2960,0
20250109,191700,27617140,2960,2960,2960,2960,0
20250109,191600,27617140,2960,2960,2960,2960,0
20250109,191500,27617140,2960,2960,2960,2960,0
20250109,191400,27617140,2960,2960,2960,2960,0
20250109,191300,27617140,2960,2960,2960,2960,0
20250109,191200,27617140,2960,2960,2960,2960,0
20250109,191100,27617140,2960,2960,2960,2960,0
20250109,191000,27617140,2960,2960,2960,2960,0
20250109,190900,27617140,2960,2960,2960,2960,0
20250109,190800,27617140,2960,2960,2960,2960,0
20250109,190700,27617140,2960,2960,2960,2960,0
20250109,190600,27617140,2960,2960,2960,2960,0
20250109,190500,27617140,2960,2960,2960,2960,0
20250109,190400,27617140,2960,2960,2960,2960,0
20250109,190300,27617140,2960,2960,2960,2960,0
20250109,190200,27617140,2960,2960,2960,2960,0
20250109,190100,27617140,2960,2960,2960,2960,0
20250109,190000,27617140,2960,2960,2960,2960,0
20250109,185900,27617140,2960,2960,2960,2960,562
20250109,185800,27617140,2960,2960,2960,2960,0
20250109,185700,27617140,2960,2960,2960,2960,0
20250109,185600,27617140,2960,2960,2960,2960,0
20250109,185500,27617140,2960,2960,2960,2960,0
20250109,185400,27617140,2960,2960,2960,2960,0
20250109,185300,27617140,2960,2960,2960,2960,0
20250109,185200,27617140,2960,2960,2960,2960,0
20250109,185100,27617140,2960,2960,2960,2960,0
20250109,185000,27617140,2960,2960,2960,2960,0
20250109,184900,27617140,2960,2960,2960,2960,0
20250109,184800,27617140,2960,2960,2960,2960,0
20250109,184700,27617140,2960,2960,2960,2960,0
20250109,184600,27617140,2960,2960,2960,2960,0
20250109,184500,27617140,2960,2960,2960,2960,0
20250109,184400,27617140,2960,2960,2960,2960,0
20250109,184300,27617140,2960,2960,2960,2960,0
20250109,184200,27617140,2960,2960,2960,2960,0
20250109,184100,27617140,2960,2960,2960,2960,0
20250109,184000,27617140,2960,2960,2960,2960,0
20250109,183900,27617140,2960,2960,2960,2960,0
20250109,183800,27617140,2960,2960,2960,2960,0
20250109,183700,27617140,2960,2960,2960,2960,0
20250109,183600,27617140,2960,2960,2960,2960,0
20250109,183500,27617140,2960,2960,2960,2960,0
20250109,183400,27617140,2960,2960,2960,2960,0
20250109,183300,27617140,2960,2960,2960,2960,0
20250109,183200,27617140,2960,2960,2960,2960,0
20250109,183100,27617140,2960,2960,2960,2960,0
20250109,183000,27617140,2960,2960,2960,2960,0
20250109,182900,27617140,2960,2960,2960,2960,562
20250109,182800,27617140,2960,2960,2960,2960,0
20250109,182700,27617140,2960,2960,2960,2960,0
20250109,182600,27617140,2960,2960,2960,2960,0
20250109,182500,27617140,2960,2960,2960,2960,0
20250109,182400,27617140,2960,2960,2960,2960,0
20250109,182300,27617140,2960,2960,2960,2960,0
20250109,182200,27617140,2960,2960,2960,2960,0
20250109,182100,27617140,2960,2960,2960,2960,0
20250109,182000,27617140,2960,2960,2960,2960,0
20250109,181900,27617140,2960,2960,2960,2960,0
20250109,181800,27617140,2960,2960,2960,2960,0
20250109,181700,27617140,2960,2960,2960,2960,0
20250109,181600,27617140,2960,2960,2960,2960,0
20250109,181500,27617140,2960,2960,2960,2960,0
20250109,181400,27617140,2960,2960,2960,2960,0
20250109,181300,27617140,2960,2960,2960,2960,0
20250109,181200,27617140,2960,2960,2960,2960,0
20250109,181100,27617140,2960,2960,2960,2960,0
20250109,181000,27617140,2960,2960,2960,2960,0
20250109,180900,27617140,2960,2960,2960,2960,0
20250109,180800,27617140,2960,2960,2960,2960,0
20250109,180700,27617140,2960,2960,2960,2960,0
20250109,180600,27617140,2960,2960,2960,2960,0
20250109,180500,27617140,2960,2960,2960,2960,0
20250109,180400,27617140,2960,2960,2960,2960,0
20250109,180300,27617140,2960,2960,2960,2960,0
20250109,180200,27617140,2960,2960,2960,2960,0
20250109,180100,27617140,2960,2960,2960,2960,0
20250109,180000,27617140,2960,2960,2960,2960,0
20250109,175900,27617140,2960,2960,2960,2960,562
20250109,175800,27617140,2960,2960,2960,2960,0
20250109,175700,27617140,2960,2960,2960,2960,0
20250109,175600,27617140,2960,2960,2960,2960,0
20250109,175500,27617140,2960,2960,2960,2960,0
20250109,175400,27617140,2960,2960,2960,2960,0
20250109,175300,27617140,2960,2960,2960,2960,0
20250109,175200,27617140,2960,2960,2960,2960,0
20250109,175100,27617140,2960,2960,2960,2960,0
20250109,175000,27617140,2960,2960,2960,2960,0
20250109,174900,27617140,2960,2960,2960,2960,0
20250109,174800,27617140,2960,2960,2960,2960,0
20250109,174700,27617140,2960,2960,2960,2960,0
20250109,174600,27617140,2960,2960,2960,2960,0
20250109,174500,27617140,2960,2960,2960,2960,0
20250109,174400,27617140,2960,2960,2960,2960,0
20250109,174300,27617140,2960,2960,2960,2960,0
20250109,174200,27617140,2960,2960,2960,2960,0
20250109,174100,27617140,2960,2960,2960,2960,0
20250109,174000,27617140,2960,2960,2960,2960,0
20250109,173900,27617140,2960,2960,2960,2960,0
20250109,173800,27617140,2960,2960,2960,2960,0
20250109,173700,27617140,2960,2960,2960,2960,0
20250109,173600,27617140,2960,2960,2960,2960,0
20250109,173500,27617140,2960,2960,2960,2960,0
20250109,173400,27617140,2960,2960,2960,2960,0
20250109,173300,27617140,2960,2960,2960,2960,0
20250109,173200,27617140,2960,2960,2960,2960,0
20250109,173100,27617140,2960,2960,2960,2960,0
20250109,173000,27617140,2960,2960,2960,2960,0
20250109,172900,27617140,2960,2960,2960,2960,562
20250109,172800,27617140,2960,2960,2960,2960,0
20250109,172700,27617140,2960,2960,2960,2960,0
20250109,172600,27617140,2960,2960,2960,2960,0
20250109,172500,27617140,2960,2960,2960,2960,0
20250109,172400,27617140,2960,2960,2960,2960,0
20250109,172300,27617140,2960,2960,2960,2960,0
20250109,172200,27617140,2960,2960,2960,2960,0
20250109,172100,27617140,2960,2960,2960,2960,0
20250109,172000,27617140,2960,2960,2960,2960,0
20250109,171900,27617140,2960,2960,2960,2960,0
20250109,171800,27617140,2960,2960,2960,2960,0
20250109,171700,27617140,2960,2960,2960,2960,0
20250109,171600,27617140,2960,2960,2960,2960,0
20250109,171500,27617140,2960,2960,2960,2960,0
20250109,171400,27617140,2960,2960,2960,2960,0
20250109,171300,27617140,2960,2960,2960,2960,0
20250109,171200,27617140,2960,2960,2960,2960,0
20250109,171100,27617140,2960,2960,2960,2960,0
20250109,171000,27617140,2960,2960,2960,2960,0
20250109,170900,27617140,2960,2960,2960,2960,0
20250109,170800,27617140,2960,2960,2960,2960,0
20250109,170700,27617140,2960,2960,2960,2960,0
20250109,170600,27617140,2960,2960,2960,2960,0
20250109,170500,27617140,2960,2960,2960,2960,0
20250109,170400,27617140,2960,2960,2960,2960,0
20250109,170300,27617140,2960,2960,2960,2960,0
20250109,170200,27617140,2960,2960,2960,2960,0
20250109,170100,27617140,2960,2960,2960,2960,0
20250109,170000,27617140,2960,2960,2960,2960,0
20250109,165900,27617140,2960,2960,2960,2960,562
20250109,165800,27617140,2960,2960,2960,2960,0
20250109,165700,27617140,2960,2960,2960,2960,0
20250109,165600,27617140,2960,2960,2960,2960,0
20250109,165500,27617140,2960,2960,2960,2960,0
20250109,165400,27617140,2960,2960,2960,2960,0
20250109,165300,27617140,2960,2960,2960,2960,0
20250109,165200,27617140,2960,2960,2960,2960,0
20250109,165100,27617140,2960,2960,2960,2960,0
20250109,165000,27617140,2960,2960,2960,2960,0
20250109,164900,27617140,2960,2960,2960,2960,0
20250109,164800,27617140,2960,2960,2960,2960,0
20250109,164700,27617140,2960,2960,2960,2960,0
20250109,164600,27617140,2960,2960,2960,2960,0
20250109,164500,27617140,2960,2960,2960,2960,0
20250109,164400,27617140,2960,2960,2960,2960,0
20250109,164300,27617140,2960,2960,2960,2960,0
20250109,164200,27617140,2960,2960,2960,2960,0
20250109,164100,27617140,2960,2960,2960,2960,0
20250109,164000,27617140,2960,2960,2960,2960,0
20250109,163900,27617140,2960,2960,2960,2960,0
20250109,163800,27617140,2960,2960,2960,2960,0
20250109,163700,27617140,2960,2960,2960,2960,0
20250109,163600,27617140,2960,2960,2960,2960,0
20250109,163500,27617140,2960,2960,2960,2960,0
20250109,163400,27617140,2960,2960,2960,2960,0
20250109,163300,27617140,2960,2960,2960,2960,0
20250109,163200,27617140,2960,2960,2960,2960,0
20250109,163100,27617140,2960,2960,2960,2960,0
20250109,163000,27617140,2960,2960,2960,2960,0
20250109,162900,27617140,2960,2960,2960,2960,562
20250109,162800,27617140,2960,2960,2960,2960,0
20250109,162700,27617140,2960,2960,2960,2960,0
20250109,162600,27617140,2960,2960,2960,2960,0
20250109,162500,27617140,2960,2960,2960,2960,0
20250109,162400,27617140,2960,2960,2960,2960,0
20250109,162300,27617140,2960,2960,2960,2960,0
20250109,162200,27617140,2960,2960,2960,2960,0
20250109,162100,27617140,2960,2960,2960,2960,0
20250109,162000,27617140,2960,2960,2960,2960,0
20250109,161900,27617140,2960,2960,2960,2960,0
20250109,161800,27617140,2960,2960,2960,2960,0
20250109,161700,27617140,2960,2960,2960,2960,0
20250109,161600,27617140,2960,2960,2960,2960,0
20250109,161500,27617140,2960,2960,2960,2960,0
20250109,161400,27617140,2960,2960,2960,2960,0
20250109,161300,27617140,2960,2960,2960,2960,0
20250109,161200,27617140,2960,2960,2960,2960,0
20250109,161100,27617140,2960,2960,2960,2960,0
20250109,161000,27617140,2960,2960,2960,2960,0
20250109,160900,27617140,2960,2960,2960,2960,0
20250109,160800,27617140,2960,2960,2960,2960,0
20250109,160700,27617140,2960,2960,2960,2960,0
20250109,160600,27617140,2960,2960,2960,2960,0
20250109,160500,27617140,2960,2960,2960,2960,0
20250109,160400,27617140,2960,2960,2960,2960,0
20250109,160300,27617140,2960,2960,2960,2960,0
20250109,160200,27617140,2960,2960,2960,2960,0
20250109,160100,27617140,2960,2960,2960,2960,0
20250109,160000,27617140,2960,2960,2960,2960,0
20250109,155900,27617140,2960,2960,2960,2960,562
20250109,155800,27617140,2960,2960,2960,2960,0
20250109,155700,27617140,2960,2960,2960,2960,0
20250109,155600,27617140,2960,2960,2960,2960,0
20250109,155500,27617140,2960,2960,2960,2960,0
20250109,155400,27617140,2960,2960,2960,2960,0
20250109,155300,27617140,2960,2960,2960,2960,0
20250109,155200,27617140,2960,2960,2960,2960,0
20250109,155100,27617140,2960,2960,2960,2960,0
20250109,155000,27617140,2960,2960,2960,2960,0
20250109,154900,27617140,2960,2960,2960,2960,0
20250109,154800,27617140,2960,2960,2960,2960,0
20250109,154700,27617140,2960,2960,2960,2960,0
20250109,154600,27617140,2960,2960,2960,2960,0
20250109,154500,27617140,2960,2960,2960,2960,0
20250109,154400,27617140,2960,2960,2960,2960,0
20250109,154300,27617140,2960,2960,2960,2960,0
20250109,154200,27617140,2960,2960,2960,2960,0
20250109,154100,27617140,2960,2960,2960,2960,0
20250109,154000,27617140,2960,2960,2960,2960,0
20250109,153900,27617140,2960,2960,2960,2960,0
20250109,153800,27617140,2960,2960,2960,2960,0
20250109,153700,27617140,2960,2960,2960,2960,0
20250109,153600,27617140,2960,2960,2960,2960,0
20250109,153500,27617140,2960,2960,2960,2960,0
20250109,153400,27617140,2960,2960,2960,2960,0
20250109,153300,27617140,2960,2960,2960,2960,0
20250109,153200,27617140,2960,2960,2960,2960,0
20250109,153100,27617140,2960,2960,2960,2960,0
20250109,153000,27617140,2960,2960,2960,2960,562
20250109,152900,25953620,2960,2960,2960,2960,0
20250109,152800,25953620,2960,2960,2960,2960,0
20250109,152700,25953620,2960,2960,2960,2960,0
20250109,152600,25953620,2960,2960,2960,2960,0
20250109,152500,25953620,2960,2960,2960,2960,0
20250109,152400,25953620,2960,2960,2960,2960,0
20250109,152300,25953620,2960,2960,2960,2960,0
20250109,152200,25953620,2960,2960,2960,2960,0
20250109,152100,25953620,2960,2960,2960,2960,0
20250109,152000,25953620,2960,2960,2960,2960,0
20250109,151900,25953620,2960,2960,2960,2960,0
20250109,151800,25953620,2960,2960,2960,2960,0
20250109,151700,25953620,2960,2960,2960,2960,0
20250109,151600,25953620,2960,2960,2960,2960,25
20250109,151500,25879620,2960,2960,2960,2960,0
20250109,151400,25879620,2960,2960,2960,2960,0
20250109,151300,25879620,2960,2945,2960,2945,1207
20250109,151200,22324360,2945,2945,2945,2945,0
20250109,151100,22324360,2945,2945,2945,2945,0
20250109,151000,22324360,2945,2945,2945,2945,0
20250109,150900,22324360,2945,2945,2945,2945,0
20250109,150800,22324360,2945,2945,2945,2945,0
20250109,150700,22324360,2945,2945,2945,2945,0
20250109,150600,22324360,2945,2945,2945,2945,0
20250109,150500,22324360,2945,2945,2945,2945,0
20250109,150400,22324360,2945,2945,2945,2945,0
20250109,150300,22324360,2945,2945,2945,2945,0
20250109,150200,22324360,2945,2945,2945,2945,0
20250109,150100,22324360,2945,2945,2945,2945,0
20250109,150000,22324360,2945,2945,2945,2945,0
20250109,145900,22324360,2945,2945,2945,2945,0
20250109,145800,22324360,2945,2945,2945,2945,1
20250109,145700,22321415,2945,2945,2945,2945,0
20250109,145600,22321415,2945,2945,2945,2945,0
20250109,145500,22321415,2945,2945,2945,2945,0
20250109,145400,22321415,2945,2945,2945,2945,0
20250109,145300,22321415,2945,2945,2945,2945,0
20250109,145200,22321415,2945,2945,2945,2945,0
20250109,145100,22321415,2945,2945,2945,2945,0
20250109,145000,22321415,2945,2945,2945,2945,0
20250109,144900,22321415,2945,2945,2945,2945,0
20250109,144800,22321415,2945,2945,2945,2945,0
20250109,144700,22321415,2945,2945,2945,2945,0
20250109,144600,22321415,2945,2930,2945,2930,2
20250109,144500,22315540,2915,2925,2925,2915,550
20250109,144400,20709955,2930,2930,2930,2930,0
20250109,144300,20709955,2930,2930,2930,2930,0
20250109,144200,20709955,2930,2930,2930,2930,75
20250109,144100,20490205,2925,2925,2925,2925,0
20250109,144000,20490205,2925,2925,2925,2925,0
20250109,143900,20490205,2925,2940,2940,2925,647
20250109,143800,18591025,2930,2925,2930,2925,440
20250109,143700,17302050,2925,2925,2925,2925,0
20250109,143600,17302050,2925,2925,2925,2925,0
20250109,143500,17302050,2925,2925,2925,2925,0
20250109,143400,17302050,2925,2925,2925,2925,0
20250109,143300,17302050,2925,2925,2925,2925,0
20250109,143200,17302050,2925,2925,2925,2925,0
20250109,143100,17302050,2925,2925,2925,2925,0
20250109,143000,17302050,2925,2925,2925,2925,55
20250109,142900,17141175,2930,2930,2930,2930,0
20250109,142800,17141175,2930,2930,2930,2930,0
20250109,142700,17141175,2930,2930,2930,2930,0
20250109,142600,17141175,2930,2930,2930,2930,0
20250109,142500,17141175,2930,2930,2930,2930,0
20250109,142400,17141175,2930,2930,2930,2930,0
20250109,142300,17141175,2930,2930,2930,2930,0
20250109,142200,17141175,2930,2930,2930,2930,0
20250109,142100,17141175,2930,2930,2930,2930,0
20250109,142000,17141175,2930,2930,2930,2930,0
20250109,141900,17141175,2930,2930,2930,2930,0
20250109,141800,17141175,2930,2930,2930,2930,0
20250109,141700,17141175,2930,2930,2930,2930,0
20250109,141600,17141175,2930,2930,2930,2930,0
20250109,141500,17141175,2930,2930,2930,2930,0
20250109,141400,17141175,2930,2930,2930,2930,0
20250109,141300,17141175,2930,2930,2930,2930,0
20250109,141200,17141175,2930,2935,2935,2930,578
20250109,141100,15445550,2940,2940,2940,2940,0
20250109,141000,15445550,2940,2940,2940,2940,0
20250109,140900,15445550,2940,2940,2940,2940,0
20250109,140800,15445550,2940,2940,2940,2940,0
20250109,140700,15445550,2940,2940,2940,2940,1
20250109,140600,15442610,2935,2935,2935,2935,2
20250109,140500,15436740,2935,2935,2935,2935,51
20250109,140400,15287055,2935,2935,2935,2935,0
20250109,140300,15287055,2935,2935,2935,2935,0
20250109,140200,15287055,2935,2935,2935,2935,0
20250109,140100,15287055,2935,2935,2935,2935,0
20250109,140000,15287055,2935,2935,2935,2935,0
20250109,135900,15287055,2935,2935,2935,2935,0
20250109,135800,15287055,2935,2935,2935,2935,16
20250109,135700,15240095,2940,2940,2940,2940,0
20250109,135600,15240095,2940,2940,2940,2940,0
20250109,135500,15240095,2940,2940,2940,2940,0
20250109,135400,15240095,2940,2940,2940,2940,0
20250109,135300,15240095,2940,2940,2940,2940,0
20250109,135200,15240095,2940,2940,2940,2940,3
20250109,135100,15231275,2940,2940,2940,2940,0
20250109,135000,15231275,2940,2940,2940,2940,10
20250109,134900,15201875,2940,2940,2940,2940,0
20250109,134800,15201875,2940,2940,2940,2940,0
20250109,134700,15201875,2940,2940,2940,2940,38
20250109,134600,15090155,2940,2940,2940,2940,0
20250109,134500,15090155,2940,2940,2940,2940,4
20250109,134400,15078395,2940,2940,2940,2940,1
20250109,134300,15075455,2935,2935,2935,2935,0
20250109,134200,15075455,2935,2935,2935,2935,0
20250109,134100,15075455,2935,2935,2935,2935,0
20250109,134000,15075455,2935,2935,2935,2935,0
20250109,133900,15075455,2935,2935,2935,2935,0
20250109,133800,15075455,2935,2935,2935,2935,0
20250109,133700,15075455,2935,2935,2935,2935,0
20250109,133600,15075455,2935,2935,2935,2935,0
20250109,133500,15075455,2935,2935,2935,2935,0
20250109,133400,15075455,2935,2935,2935,2935,0
20250109,133300,15075455,2935,2935,2935,2935,0
20250109,133200,15075455,2935,2935,2935,2935,0
20250109,133100,15075455,2935,2935,2935,2935,0
20250109,133000,15075455,2935,2935,2935,2935,0
20250109,132900,15075455,2935,2935,2935,2935,0
20250109,132800,15075455,2935,2935,2935,2935,0
20250109,132700,15075455,2935,2935,2935,2935,0
20250109,132600,15075455,2935,2935,2935,2935,0
20250109,132500,15075455,2935,2935,2935,2935,0
20250109,132400,15075455,2935,2935,2935,2935,0
20250109,132300,15075455,2935,2935,2935,2935,0
20250109,132200,15075455,2935,2935,2935,2935,0
20250109,132100,15075455,2935,2935,2935,2935,0
20250109,132000,15075455,2935,2935,2935,2935,0
20250109,131900,15075455,2935,2935,2935,2935,0
20250109,131800,15075455,2935,2935,2935,2935,0
20250109,131700,15075455,2935,2935,2935,2935,0
20250109,131600,15075455,2935,2935,2935,2935,0
20250109,131500,15075455,2935,2935,2935,2935,0
20250109,131400,15075455,2935,2935,2935,2935,0
20250109,131300,15075455,2935,2935,2935,2935,0
20250109,131200,15075455,2935,2935,2935,2935,0
20250109,131100,15075455,2935,2935,2935,2935,0
20250109,131000,15075455,2935,2935,2935,2935,220
20250109,130900,14429755,2935,2935,2935,2935,0
20250109,130800,14429755,2935,2935,2935,2935,0
20250109,130700,14429755,2935,2935,2935,2935,0
20250109,130600,14429755,2935,2935,2935,2935,0
20250109,130500,14429755,2935,2935,2935,2935,0
20250109,130400,14429755,2935,2935,2935,2935,0
20250109,130300,14429755,2935,2935,2935,2935,0
20250109,130200,14429755,2935,2935,2935,2935,0
20250109,130100,14429755,2935,2935,2935,2935,0
20250109,130000,14429755,2935,2935,2935,2935,0
20250109,125900,14429755,2935,2935,2935,2935,0
20250109,125800,14429755,2935,2935,2935,2935,0
20250109,125700,14429755,2935,2935,2935,2935,0
20250109,125600,14429755,2935,2935,2935,2935,0
20250109,125500,14429755,2935,2935,2935,2935,0
20250109,125400,14429755,2935,2935,2935,2935,41
20250109,125300,14309420,2935,2935,2935,2935,0
20250109,125200,14309420,2935,2935,2935,2935,0
20250109,125100,14309420,2935,2935,2935,2935,0
20250109,125000,14309420,2935,2925,2935,2925,4
20250109,124900,14297710,2925,2925,2925,2925,0
20250109,124800,14297710,2925,2925,2925,2925,0
20250109,124700,14297710,2925,2925,2925,2925,6
20250109,124600,14280160,2935,2935,2935,2935,0
20250109,124500,14280160,2935,2935,2935,2935,0
20250109,124400,14280160,2935,2935,2935,2935,0
20250109,124300,14280160,2935,2925,2935,2925,31
20250109,124200,14189475,2935,2935,2935,2935,1
20250109,124100,14186540,2940,2940,2940,2940,0
20250109,124000,14186540,2940,2940,2940,2940,0
20250109,123900,14186540,2940,2940,2940,2940,0
20250109,123800,14186540,2940,2940,2940,2940,0
20250109,123700,14186540,2940,2940,2940,2940,0
20250109,123600,14186540,2940,2940,2940,2940,0
20250109,123500,14186540,2940,2940,2940,2940,0
20250109,123400,14186540,2940,2940,2940,2940,0
20250109,123300,14186540,2940,2940,2940,2940,0
20250109,123200,14186540,2940,2940,2940,2940,0
20250109,123100,14186540,2940,2940,2940,2940,0
20250109,123000,14186540,2940,2940,2940,2940,0
20250109,122900,14186540,2940,2940,2940,2940,0
20250109,122800,14186540,2940,2940,2940,2940,0
20250109,122700,14186540,2940,2940,2940,2940,0
20250109,122600,14186540,2940,2940,2940,2940,0
20250109,122500,14186540,2940,2940,2940,2940,0
20250109,122400,14186540,2940,2940,2940,2940,0
20250109,122300,14186540,2940,2940,2940,2940,0
20250109,122200,14186540,2940,2940,2940,2940,0
20250109,122100,14186540,2940,2940,2940,2940,0
20250109,122000,14186540,2940,2940,2940,2940,0
20250109,121900,14186540,2940,2940,2940,2940,0
20250109,121800,14186540,2940,2940,2940,2940,0
20250109,121700,14186540,2940,2940,2940,2940,0
20250109,121600,14186540,2940,2940,2940,2940,0
20250109,121500,14186540,2940,2940,2940,2940,0
20250109,121400,14186540,2940,2940,2940,2940,0
20250109,121300,14186540,2940,2940,2940,2940,0
20250109,121200,14186540,2940,2940,2940,2940,0
20250109,121100,14186540,2940,2940,2940,2940,0
20250109,121000,14186540,2940,2940,2940,2940,10
20250109,120900,14157140,2940,2940,2940,2940,0
20250109,120800,14157140,2940,2940,2940,2940,0
20250109,120700,14157140,2940,2940,2940,2940,0
20250109,120600,14157140,2940,2940,2940,2940,0
20250109,120500,14157140,2940,2940,2940,2940,0
20250109,120400,14157140,2940,2940,2940,2940,0
20250109,120300,14157140,2940,2940,2940,2940,0
20250109,120200,14157140,2940,2940,2940,2940,0
20250109,120100,14157140,2940,2940,2940,2940,0
20250109,120000,14157140,2940,2940,2940,2940,0
20250109,115900,14157140,2940,2940,2940,2940,0
20250109,115800,14157140,2940,2940,2940,2940,0
20250109,115700,14157140,2940,2940,2940,2940,0
20250109,115600,14157140,2940,2940,2940,2940,0
20250109,115500,14157140,2940,2925,2940,2925,2
20250109,115400,14151275,2940,2940,2940,2940,0
20250109,115300,14151275,2940,2940,2940,2940,0
20250109,115200,14151275,2940,2940,2940,2940,0
20250109,115100,14151275,2940,2940,2940,2940,0
20250109,115000,14151275,2940,2940,2940,2940,0
20250109,114900,14151275,2940,2925,2940,2925,28
20250109,114800,14069360,2925,2925,2925,2925,0
20250109,114700,14069360,2925,2925,2925,2925,0
20250109,114600,14069360,2925,2925,2925,2925,0
20250109,114500,14069360,2925,2925,2925,2925,211
20250109,114400,13452185,2925,2935,2935,2925,160
20250109,114300,12983120,2940,2940,2940,2940,0
20250109,114200,12983120,2940,2940,2940,2940,0
20250109,114100,12983120,2940,2940,2940,2940,0
20250109,114000,12983120,2940,2940,2940,2940,0
20250109,113900,12983120,2940,2940,2940,2940,0
20250109,113800,12983120,2940,2940,2940,2940,0
20250109,113700,12983120,2940,2940,2940,2940,0
20250109,113600,12983120,2940,2940,2940,2940,0
20250109,113500,12983120,2940,2940,2940,2940,0
20250109,113400,12983120,2940,2940,2940,2940,0
20250109,113300,12983120,2940,2940,2940,2940,0
20250109,113200,12983120,2940,2940,2940,2940,0
20250109,113100,12983120,2940,2940,2940,2940,0
20250109,113000,12983120,2940,2940,2940,2940,0
20250109,112900,12983120,2940,2940,2940,2940,0
20250109,112800,12983120,2940,2940,2940,2940,0
20250109,112700,12983120,2940,2940,2940,2940,88
20250109,112600,12724400,2945,2945,2945,2945,0
20250109,112500,12724400,2945,2945,2945,2945,0
20250109,112400,12724400,2945,2945,2945,2945,0
20250109,112300,12724400,2945,2945,2945,2945,0
20250109,112200,12724400,2945,2945,2945,2945,0
20250109,112100,12724400,2945,2945,2945,2945,0
20250109,112000,12724400,2945,2940,2945,2935,311
20250109,111900,11810650,2945,2945,2945,2945,0
20250109,111800,11810650,2945,2945,2945,2945,0
20250109,111700,11810650,2945,2945,2945,2945,0
20250109,111600,11810650,2945,2945,2945,2945,1
20250109,111500,11807705,2940,2940,2940,2940,0
20250109,111400,11807705,2940,2940,2940,2940,0
20250109,111300,11807705,2940,2940,2940,2940,0
20250109,111200,11807705,2940,2940,2940,2940,0
20250109,111100,11807705,2940,2940,2940,2940,0
20250109,111000,11807705,2940,2940,2940,2940,0
20250109,110900,11807705,2940,2940,2940,2940,0
20250109,110800,11807705,2940,2940,2940,2940,0
20250109,110700,11807705,2940,2940,2940,2940,0
20250109,110600,11807705,2940,2940,2940,2940,0
20250109,110500,11807705,2940,2940,2940,2940,0
20250109,110400,11807705,2940,2940,2940,2940,0
20250109,110300,11807705,2940,2940,2940,2940,0
20250109,110200,11807705,2940,2940,2940,2940,0
20250109,110100,11807705,2940,2940,2940,2940,0
20250109,110000,11807705,2940,2940,2940,2940,178
20250109,105900,11284385,2940,2940,2940,2940,0
20250109,105800,11284385,2940,2940,2940,2940,0
20250109,105700,11284385,2940,2940,2940,2940,0
20250109,105600,11284385,2940,2940,2940,2940,10
20250109,105500,11254985,2940,2940,2940,2940,139
20250109,105400,10846325,2940,2940,2940,2940,0
20250109,105300,10846325,2940,2940,2940,2940,0
20250109,105200,10846325,2940,2940,2940,2940,0
20250109,105100,10846325,2940,2940,2940,2940,0
20250109,105000,10846325,2940,2940,2940,2940,4
20250109,104900,10834565,2940,2940,2940,2940,0
20250109,104800,10834565,2940,2940,2940,2940,0
20250109,104700,10834565,2940,2940,2940,2940,0
20250109,104600,10834565,2940,2940,2940,2940,0
20250109,104500,10834565,2940,2940,2940,2940,0
20250109,104400,10834565,2940,2940,2940,2940,0
20250109,104300,10834565,2940,2940,2940,2940,0
20250109,104200,10834565,2940,2940,2940,2940,0
20250109,104100,10834565,2940,2940,2940,2940,4
20250109,104000,10822805,2945,2945,2945,2945,0
20250109,103900,10822805,2945,2945,2945,2945,1
20250109,103800,10819860,2940,2945,2945,2940,5
20250109,103700,10805155,2940,2940,2940,2940,0
20250109,103600,10805155,2940,2940,2940,2940,0
20250109,103500,10805155,2940,2940,2940,2940,90
20250109,103400,10540555,2940,2940,2940,2940,2
20250109,103300,10534675,2940,2940,2940,2940,0
20250109,103200,10534675,2940,2940,2940,2940,904
20250109,103100,7876915,2945,2945,2945,2945,0
20250109,103000,7876915,2945,2955,2960,2945,427
20250109,102900,6619165,2960,2960,2960,2960,0
20250109,102800,6619165,2960,2960,2960,2960,0
20250109,102700,6619165,2960,2960,2960,2960,0
20250109,102600,6619165,2960,2960,2960,2960,0
20250109,102500,6619165,2960,2960,2960,2960,0
20250109,102400,6619165,2960,2950,2960,2950,7
20250109,102300,6598485,2950,2950,2950,2950,2
20250109,102200,6592585,2965,2965,2965,2965,0
20250109,102100,6592585,2965,2965,2965,2965,0
20250109,102000,6592585,2965,2965,2965,2965,0
20250109,101900,6592585,2965,2965,2965,2965,0
20250109,101800,6592585,2965,2965,2965,2965,0
20250109,101700,6592585,2965,2965,2965,2965,0
20250109,101600,6592585,2965,2965,2965,2965,1
20250109,101500,6589620,2965,2965,2965,2965,0
20250109,101400,6589620,2965,2960,2965,2960,5
20250109,101300,6574815,2950,2955,2965,2950,25
20250109,101200,6500910,2965,2965,2965,2965,0
20250109,101100,6500910,2965,2965,2965,2965,0
20250109,101000,6500910,2965,2965,2965,2965,0
20250109,100900,6500910,2965,2965,2965,2965,0
20250109,100800,6500910,2965,2965,2965,2965,0
20250109,100700,6500910,2965,2965,2965,2965,0
20250109,100600,6500910,2965,2965,2965,2965,0
20250109,100500,6500910,2965,2965,2965,2965,0
20250109,100400,6500910,2965,2965,2965,2965,0
20250109,100300,6500910,2965,2965,2965,2965,0
20250109,100200,6500910,2965,2955,2965,2955,2
20250109,100100,6494990,2965,2965,2965,2965,0
20250109,100000,6494990,2965,2965,2965,2965,0
20250109,095900,6494990,2965,2965,2965,2965,0
20250109,095800,6494990,2965,2950,2965,2950,50
20250109,095700,6347475,2945,2950,2950,2945,100
20250109,095600,6052920,2965,2965,2965,2965,0
20250109,095500,6052920,2965,2965,2965,2965,0
20250109,095400,6052920,2965,2965,2965,2965,0
20250109,095300,6052920,2965,2965,2965,2965,0
20250109,095200,6052920,2965,2965,2965,2965,0
20250109,095100,6052920,2965,2965,2965,2965,0
20250109,095000,6052920,2965,2965,2965,2965,0
20250109,094900,6052920,2965,2965,2965,2965,1
20250109,094800,6049955,2955,2955,2955,2955,0
20250109,094700,6049955,2955,2955,2955,2955,10
20250109,094600,6020405,2955,2955,2955,2955,0
20250109,094500,6020405,2955,2955,2955,2955,1
20250109,094400,6017450,2965,2965,2965,2965,0
20250109,094300,6017450,2965,2965,2965,2965,0
20250109,094200,6017450,2965,2965,2965,2965,0
20250109,094100,6017450,2965,2960,2965,2960,10
20250109,094000,5987820,2960,2960,2960,2960,0
20250109,093900,5987820,2960,2960,2960,2960,0
20250109,093800,5987820,2960,2960,2960,2960,114
20250109,093700,5650380,2965,2965,2965,2965,6
20250109,093600,5632590,2970,2970,2970,2970,0
20250109,093500,5632590,2970,2970,2970,2970,0
20250109,093400,5632590,2970,2965,2970,2965,3
20250109,093300,5623690,2965,2965,2965,2965,2
20250109,093200,5617760,2970,2970,2970,2970,0
20250109,093100,5617760,2970,2970,2970,2970,0
20250109,093000,5617760,2970,2970,2970,2970,1
20250109,092900,5614790,2960,2960,2960,2960,0
20250109,092800,5614790,2960,2960,2960,2960,1
20250109,092700,5611830,2970,2970,2970,2970,0
20250109,092600,5611830,2970,2965,2970,2965,193
20250109,092500,5038640,2970,2970,2970,2970,1
20250109,092400,5035670,2970,2960,2970,2955,100
20250109,092300,4740105,2970,2970,2970,2970,1
20250109,092200,4737135,2970,2970,2970,2970,0
20250109,092100,4737135,2970,2970,2970,2970,0
20250109,092000,4737135,2970,2970,2970,2970,45
20250109,091900,4603485,2970,2970,2970,2970,0
20250109,091800,4603485,2970,2970,2970,2970,0
20250109,091700,4603485,2970,2970,2970,2970,0
20250109,091600,4603485,2970,2970,2970,2970,0
20250109,091500,4603485,2970,2970,2970,2970,0
20250109,091400,4603485,2970,2970,2970,2970,0
20250109,091300,4603485,2970,2970,2970,2970,0
20250109,091200,4603485,2970,2970,2970,2970,0
20250109,091100,4603485,2970,2970,2970,2970,0
20250109,091000,4603485,2970,2970,2970,2955,3
20250109,090900,4594590,2970,2970,2970,2970,0
20250109,090800,4594590,2970,2970,2970,2970,0
20250109,090700,4594590,2970,2970,2970,2970,0
20250109,090600,4594590,2970,2970,2970,2970,0
20250109,090500,4594590,2970,2970,2970,2970,0
20250109,090400,4594590,2970,2970,2970,2970,0
20250109,090300,4594590,2970,2970,2970,2970,0
20250109,090200,4594590,2970,2970,2970,2970,0
20250109,090100,4594590,2970,2970,2970,2970,0
20250109,090000,4594590,2970,2970,2970,2970,1547