KissMeData/089470/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,200200,67875510,3500,3500,3500,3500,373
20250103,200100,67875510,3500,3500,3500,3500,0
20250103,200000,67875510,3500,3500,3500,3500,0
20250103,195900,67875510,3500,3500,3500,3500,0
20250103,195800,67875510,3500,3500,3500,3500,0
20250103,195700,67875510,3500,3500,3500,3500,0
20250103,195600,67875510,3500,3500,3500,3500,0
20250103,195500,67875510,3500,3500,3500,3500,0
20250103,195400,67875510,3500,3500,3500,3500,0
20250103,195300,67875510,3500,3500,3500,3500,0
20250103,195200,67875510,3500,3500,3500,3500,0
20250103,195100,67875510,3500,3500,3500,3500,0
20250103,195000,67875510,3500,3500,3500,3500,0
20250103,194900,67875510,3500,3500,3500,3500,0
20250103,194800,67875510,3500,3500,3500,3500,0
20250103,194700,67875510,3500,3500,3500,3500,0
20250103,194600,67875510,3500,3500,3500,3500,0
20250103,194500,67875510,3500,3500,3500,3500,0
20250103,194400,67875510,3500,3500,3500,3500,0
20250103,194300,67875510,3500,3500,3500,3500,0
20250103,194200,67875510,3500,3500,3500,3500,0
20250103,194100,67875510,3500,3500,3500,3500,0
20250103,194000,67875510,3500,3500,3500,3500,0
20250103,193900,67875510,3500,3500,3500,3500,0
20250103,193800,67875510,3500,3500,3500,3500,0
20250103,193700,67875510,3500,3500,3500,3500,0
20250103,193600,67875510,3500,3500,3500,3500,0
20250103,193500,67875510,3500,3500,3500,3500,0
20250103,193400,67875510,3500,3500,3500,3500,0
20250103,193300,67875510,3500,3500,3500,3500,0
20250103,193200,67875510,3500,3500,3500,3500,373
20250103,193100,67875510,3500,3500,3500,3500,0
20250103,193000,67875510,3500,3500,3500,3500,0
20250103,192900,67875510,3500,3500,3500,3500,0
20250103,192800,67875510,3500,3500,3500,3500,0
20250103,192700,67875510,3500,3500,3500,3500,0
20250103,192600,67875510,3500,3500,3500,3500,0
20250103,192500,67875510,3500,3500,3500,3500,0
20250103,192400,67875510,3500,3500,3500,3500,0
20250103,192300,67875510,3500,3500,3500,3500,0
20250103,192200,67875510,3500,3500,3500,3500,0
20250103,192100,67875510,3500,3500,3500,3500,0
20250103,192000,67875510,3500,3500,3500,3500,0
20250103,191900,67875510,3500,3500,3500,3500,0
20250103,191800,67875510,3500,3500,3500,3500,0
20250103,191700,67875510,3500,3500,3500,3500,0
20250103,191600,67875510,3500,3500,3500,3500,0
20250103,191500,67875510,3500,3500,3500,3500,0
20250103,191400,67875510,3500,3500,3500,3500,0
20250103,191300,67875510,3500,3500,3500,3500,0
20250103,191200,67875510,3500,3500,3500,3500,0
20250103,191100,67875510,3500,3500,3500,3500,0
20250103,191000,67875510,3500,3500,3500,3500,0
20250103,190900,67875510,3500,3500,3500,3500,0
20250103,190800,67875510,3500,3500,3500,3500,0
20250103,190700,67875510,3500,3500,3500,3500,0
20250103,190600,67875510,3500,3500,3500,3500,0
20250103,190500,67875510,3500,3500,3500,3500,0
20250103,190400,67875510,3500,3500,3500,3500,0
20250103,190300,67875510,3500,3500,3500,3500,0
20250103,190200,67875510,3500,3500,3500,3500,373
20250103,190100,67875510,3500,3500,3500,3500,0
20250103,190000,67875510,3500,3500,3500,3500,0
20250103,185900,67875510,3500,3500,3500,3500,0
20250103,185800,67875510,3500,3500,3500,3500,0
20250103,185700,67875510,3500,3500,3500,3500,0
20250103,185600,67875510,3500,3500,3500,3500,0
20250103,185500,67875510,3500,3500,3500,3500,0
20250103,185400,67875510,3500,3500,3500,3500,0
20250103,185300,67875510,3500,3500,3500,3500,0
20250103,185200,67875510,3500,3500,3500,3500,0
20250103,185100,67875510,3500,3500,3500,3500,0
20250103,185000,67875510,3500,3500,3500,3500,0
20250103,184900,67875510,3500,3500,3500,3500,0
20250103,184800,67875510,3500,3500,3500,3500,0
20250103,184700,67875510,3500,3500,3500,3500,0
20250103,184600,67875510,3500,3500,3500,3500,0
20250103,184500,67875510,3500,3500,3500,3500,0
20250103,184400,67875510,3500,3500,3500,3500,0
20250103,184300,67875510,3500,3500,3500,3500,0
20250103,184200,67875510,3500,3500,3500,3500,0
20250103,184100,67875510,3500,3500,3500,3500,0
20250103,184000,67875510,3500,3500,3500,3500,0
20250103,183900,67875510,3500,3500,3500,3500,0
20250103,183800,67875510,3500,3500,3500,3500,0
20250103,183700,67875510,3500,3500,3500,3500,0
20250103,183600,67875510,3500,3500,3500,3500,0
20250103,183500,67875510,3500,3500,3500,3500,0
20250103,183400,67875510,3500,3500,3500,3500,0
20250103,183300,67875510,3500,3500,3500,3500,0
20250103,183200,67875510,3500,3500,3500,3500,373
20250103,183100,67875510,3500,3500,3500,3500,0
20250103,183000,67875510,3500,3500,3500,3500,0
20250103,182900,67875510,3500,3500,3500,3500,0
20250103,182800,67875510,3500,3500,3500,3500,0
20250103,182700,67875510,3500,3500,3500,3500,0
20250103,182600,67875510,3500,3500,3500,3500,0
20250103,182500,67875510,3500,3500,3500,3500,0
20250103,182400,67875510,3500,3500,3500,3500,0
20250103,182300,67875510,3500,3500,3500,3500,0
20250103,182200,67875510,3500,3500,3500,3500,0
20250103,182100,67875510,3500,3500,3500,3500,0
20250103,182000,67875510,3500,3500,3500,3500,0
20250103,181900,67875510,3500,3500,3500,3500,0
20250103,181800,67875510,3500,3500,3500,3500,0
20250103,181700,67875510,3500,3500,3500,3500,0
20250103,181600,67875510,3500,3500,3500,3500,0
20250103,181500,67875510,3500,3500,3500,3500,0
20250103,181400,67875510,3500,3500,3500,3500,0
20250103,181300,67875510,3500,3500,3500,3500,0
20250103,181200,67875510,3500,3500,3500,3500,0
20250103,181100,67875510,3500,3500,3500,3500,0
20250103,181000,67875510,3500,3500,3500,3500,0
20250103,180900,67875510,3500,3500,3500,3500,0
20250103,180800,67875510,3500,3500,3500,3500,0
20250103,180700,67875510,3500,3500,3500,3500,0
20250103,180600,67875510,3500,3500,3500,3500,0
20250103,180500,67875510,3500,3500,3500,3500,0
20250103,180400,67875510,3500,3500,3500,3500,0
20250103,180300,67875510,3500,3500,3500,3500,0
20250103,180200,67875510,3500,3500,3500,3500,373
20250103,180100,67875510,3500,3500,3500,3500,0
20250103,180000,67875510,3500,3500,3500,3500,0
20250103,175900,67875510,3500,3500,3500,3500,0
20250103,175800,67875510,3500,3500,3500,3500,0
20250103,175700,67875510,3500,3500,3500,3500,0
20250103,175600,67875510,3500,3500,3500,3500,0
20250103,175500,67875510,3500,3500,3500,3500,0
20250103,175400,67875510,3500,3500,3500,3500,0
20250103,175300,67875510,3500,3500,3500,3500,0
20250103,175200,67875510,3500,3500,3500,3500,0
20250103,175100,67875510,3500,3500,3500,3500,0
20250103,175000,67875510,3500,3500,3500,3500,0
20250103,174900,67875510,3500,3500,3500,3500,0
20250103,174800,67875510,3500,3500,3500,3500,0
20250103,174700,67875510,3500,3500,3500,3500,0
20250103,174600,67875510,3500,3500,3500,3500,0
20250103,174500,67875510,3500,3500,3500,3500,0
20250103,174400,67875510,3500,3500,3500,3500,0
20250103,174300,67875510,3500,3500,3500,3500,0
20250103,174200,67875510,3500,3500,3500,3500,0
20250103,174100,67875510,3500,3500,3500,3500,0
20250103,174000,67875510,3500,3500,3500,3500,0
20250103,173900,67875510,3500,3500,3500,3500,0
20250103,173800,67875510,3500,3500,3500,3500,0
20250103,173700,67875510,3500,3500,3500,3500,0
20250103,173600,67875510,3500,3500,3500,3500,0
20250103,173500,67875510,3500,3500,3500,3500,0
20250103,173400,67875510,3500,3500,3500,3500,0
20250103,173300,67875510,3500,3500,3500,3500,0
20250103,173200,67875510,3500,3500,3500,3500,373
20250103,173100,67875510,3500,3500,3500,3500,0
20250103,173000,67875510,3500,3500,3500,3500,0
20250103,172900,67875510,3500,3500,3500,3500,0
20250103,172800,67875510,3500,3500,3500,3500,0
20250103,172700,67875510,3500,3500,3500,3500,0
20250103,172600,67875510,3500,3500,3500,3500,0
20250103,172500,67875510,3500,3500,3500,3500,0
20250103,172400,67875510,3500,3500,3500,3500,0
20250103,172300,67875510,3500,3500,3500,3500,0
20250103,172200,67875510,3500,3500,3500,3500,0
20250103,172100,67875510,3500,3500,3500,3500,0
20250103,172000,67875510,3500,3500,3500,3500,0
20250103,171900,67875510,3500,3500,3500,3500,0
20250103,171800,67875510,3500,3500,3500,3500,0
20250103,171700,67875510,3500,3500,3500,3500,0
20250103,171600,67875510,3500,3500,3500,3500,0
20250103,171500,67875510,3500,3500,3500,3500,0
20250103,171400,67875510,3500,3500,3500,3500,0
20250103,171300,67875510,3500,3500,3500,3500,0
20250103,171200,67875510,3500,3500,3500,3500,0
20250103,171100,67875510,3500,3500,3500,3500,0
20250103,171000,67875510,3500,3500,3500,3500,0
20250103,170900,67875510,3500,3500,3500,3500,0
20250103,170800,67875510,3500,3500,3500,3500,0
20250103,170700,67875510,3500,3500,3500,3500,0
20250103,170600,67875510,3500,3500,3500,3500,0
20250103,170500,67875510,3500,3500,3500,3500,0
20250103,170400,67875510,3500,3500,3500,3500,0
20250103,170300,67875510,3500,3500,3500,3500,0
20250103,170200,67875510,3500,3500,3500,3500,373
20250103,170100,67875510,3500,3500,3500,3500,0
20250103,170000,67875510,3500,3500,3500,3500,0
20250103,165900,67875510,3500,3500,3500,3500,0
20250103,165800,67875510,3500,3500,3500,3500,0
20250103,165700,67875510,3500,3500,3500,3500,0
20250103,165600,67875510,3500,3500,3500,3500,0
20250103,165500,67875510,3500,3500,3500,3500,0
20250103,165400,67875510,3500,3500,3500,3500,0
20250103,165300,67875510,3500,3500,3500,3500,0
20250103,165200,67875510,3500,3500,3500,3500,0
20250103,165100,67875510,3500,3500,3500,3500,0
20250103,165000,67875510,3500,3500,3500,3500,0
20250103,164900,67875510,3500,3500,3500,3500,0
20250103,164800,67875510,3500,3500,3500,3500,0
20250103,164700,67875510,3500,3500,3500,3500,0
20250103,164600,67875510,3500,3500,3500,3500,0
20250103,164500,67875510,3500,3500,3500,3500,0
20250103,164400,67875510,3500,3500,3500,3500,0
20250103,164300,67875510,3500,3500,3500,3500,0
20250103,164200,67875510,3500,3500,3500,3500,0
20250103,164100,67875510,3500,3500,3500,3500,0
20250103,164000,67875510,3500,3500,3500,3500,0
20250103,163900,67875510,3500,3500,3500,3500,0
20250103,163800,67875510,3500,3500,3500,3500,0
20250103,163700,67875510,3500,3500,3500,3500,0
20250103,163600,67875510,3500,3500,3500,3500,0
20250103,163500,67875510,3500,3500,3500,3500,0
20250103,163400,67875510,3500,3500,3500,3500,0
20250103,163300,67875510,3500,3500,3500,3500,0
20250103,163200,67875510,3500,3500,3500,3500,373
20250103,163100,67875510,3500,3500,3500,3500,0
20250103,163000,67875510,3500,3500,3500,3500,0
20250103,162900,67875510,3500,3500,3500,3500,0
20250103,162800,67875510,3500,3500,3500,3500,0
20250103,162700,67875510,3500,3500,3500,3500,0
20250103,162600,67875510,3500,3500,3500,3500,0
20250103,162500,67875510,3500,3500,3500,3500,0
20250103,162400,67875510,3500,3500,3500,3500,0
20250103,162300,67875510,3500,3500,3500,3500,0
20250103,162200,67875510,3500,3500,3500,3500,0
20250103,162100,67875510,3500,3500,3500,3500,0
20250103,162000,67875510,3500,3500,3500,3500,0
20250103,161900,67875510,3500,3500,3500,3500,0
20250103,161800,67875510,3500,3500,3500,3500,0
20250103,161700,67875510,3500,3500,3500,3500,0
20250103,161600,67875510,3500,3500,3500,3500,0
20250103,161500,67875510,3500,3500,3500,3500,0
20250103,161400,67875510,3500,3500,3500,3500,0
20250103,161300,67875510,3500,3500,3500,3500,0
20250103,161200,67875510,3500,3500,3500,3500,0
20250103,161100,67875510,3500,3500,3500,3500,0
20250103,161000,67875510,3500,3500,3500,3500,0
20250103,160900,67875510,3500,3500,3500,3500,0
20250103,160800,67875510,3500,3500,3500,3500,0
20250103,160700,67875510,3500,3500,3500,3500,0
20250103,160600,67875510,3500,3500,3500,3500,0
20250103,160500,67875510,3500,3500,3500,3500,0
20250103,160400,67875510,3500,3500,3500,3500,0
20250103,160300,67875510,3500,3500,3500,3500,0
20250103,160200,67875510,3500,3500,3500,3500,373
20250103,160100,67875510,3500,3500,3500,3500,0
20250103,160000,67875510,3500,3500,3500,3500,0
20250103,155900,67875510,3500,3500,3500,3500,0
20250103,155800,67875510,3500,3500,3500,3500,0
20250103,155700,67875510,3500,3500,3500,3500,0
20250103,155600,67875510,3500,3500,3500,3500,0
20250103,155500,67875510,3500,3500,3500,3500,0
20250103,155400,67875510,3500,3500,3500,3500,0
20250103,155300,67875510,3500,3500,3500,3500,0
20250103,155200,67875510,3500,3500,3500,3500,0
20250103,155100,67875510,3500,3500,3500,3500,0
20250103,155000,67875510,3500,3500,3500,3500,0
20250103,154900,67875510,3500,3500,3500,3500,0
20250103,154800,67875510,3500,3500,3500,3500,0
20250103,154700,67875510,3500,3500,3500,3500,0
20250103,154600,67875510,3500,3500,3500,3500,0
20250103,154500,67875510,3500,3500,3500,3500,0
20250103,154400,67875510,3500,3500,3500,3500,0
20250103,154300,67875510,3500,3500,3500,3500,0
20250103,154200,67875510,3500,3500,3500,3500,0
20250103,154100,67875510,3500,3500,3500,3500,0
20250103,154000,67875510,3500,3500,3500,3500,0
20250103,153900,67875510,3500,3500,3500,3500,0
20250103,153800,67875510,3500,3500,3500,3500,0
20250103,153700,67875510,3500,3500,3500,3500,0
20250103,153600,67875510,3500,3500,3500,3500,0
20250103,153500,67875510,3500,3500,3500,3500,0
20250103,153400,67875510,3500,3500,3500,3500,0
20250103,153300,67875510,3500,3500,3500,3500,0
20250103,153200,67875510,3500,3500,3500,3500,373
20250103,153100,67875510,3500,3500,3500,3500,0
20250103,153000,67875510,3500,3500,3500,3500,373
20250103,152900,66570010,3480,3480,3480,3480,0
20250103,152800,66570010,3480,3480,3480,3480,0
20250103,152700,66570010,3480,3480,3480,3480,0
20250103,152600,66570010,3480,3480,3480,3480,0
20250103,152500,66570010,3480,3480,3480,3480,0
20250103,152400,66570010,3480,3480,3480,3480,0
20250103,152300,66570010,3480,3480,3480,3480,0
20250103,152200,66570010,3480,3480,3480,3480,0
20250103,152100,66570010,3480,3480,3480,3480,0
20250103,152000,66570010,3480,3480,3480,3480,0
20250103,151900,66570010,3480,3480,3480,3480,6
20250103,151800,66549130,3480,3475,3480,3475,28
20250103,151700,66451740,3480,3480,3480,3480,6
20250103,151600,66430860,3480,3480,3480,3480,0
20250103,151500,66430860,3480,3480,3480,3480,0
20250103,151400,66430860,3480,3475,3480,3475,309
20250103,151300,65357040,3480,3480,3480,3480,11
20250103,151200,65318760,3485,3485,3485,3485,0
20250103,151100,65318760,3485,3485,3485,3485,0
20250103,151000,65318760,3485,3485,3485,3485,0
20250103,150900,65318760,3485,3485,3485,3485,0
20250103,150800,65318760,3485,3485,3485,3485,0
20250103,150700,65318760,3485,3485,3485,3485,0
20250103,150600,65318760,3485,3485,3485,3485,0
20250103,150500,65318760,3485,3485,3485,3485,3
20250103,150400,65308305,3485,3485,3485,3485,0
20250103,150300,65308305,3485,3485,3485,3485,0
20250103,150200,65308305,3485,3485,3485,3485,0
20250103,150100,65308305,3485,3485,3485,3485,0
20250103,150000,65308305,3485,3485,3485,3485,0
20250103,145900,65308305,3485,3485,3485,3485,0
20250103,145800,65308305,3485,3485,3485,3485,0
20250103,145700,65308305,3485,3485,3485,3485,0
20250103,145600,65308305,3485,3485,3485,3485,0
20250103,145500,65308305,3485,3485,3485,3485,0
20250103,145400,65308305,3485,3485,3485,3485,0
20250103,145300,65308305,3485,3485,3485,3485,0
20250103,145200,65308305,3485,3485,3485,3485,1
20250103,145100,65304820,3485,3485,3485,3485,0
20250103,145000,65304820,3485,3485,3485,3485,0
20250103,144900,65304820,3485,3475,3485,3475,11
20250103,144800,65266545,3505,3505,3505,3505,0
20250103,144700,65266545,3505,3505,3505,3505,0
20250103,144600,65266545,3505,3485,3505,3485,64
20250103,144500,65043485,3480,3480,3480,3480,0
20250103,144400,65043485,3480,3480,3480,3480,1
20250103,144300,65040005,3485,3485,3485,3485,0
20250103,144200,65040005,3485,3480,3485,3480,2
20250103,144100,65033040,3465,3465,3465,3465,0
20250103,144000,65033040,3465,3465,3465,3465,0
20250103,143900,65033040,3465,3465,3465,3465,0
20250103,143800,65033040,3465,3465,3465,3465,0
20250103,143700,65033040,3465,3465,3465,3465,0
20250103,143600,65033040,3465,3475,3475,3465,223
20250103,143500,64259670,3485,3485,3485,3485,0
20250103,143400,64259670,3485,3485,3485,3485,0
20250103,143300,64259670,3485,3485,3485,3485,0
20250103,143200,64259670,3485,3485,3485,3485,0
20250103,143100,64259670,3485,3485,3485,3485,0
20250103,143000,64259670,3485,3485,3485,3485,0
20250103,142900,64259670,3485,3485,3485,3485,3
20250103,142800,64249215,3485,3485,3485,3485,20
20250103,142700,64179515,3485,3485,3485,3485,0
20250103,142600,64179515,3485,3485,3485,3485,0
20250103,142500,64179515,3485,3485,3485,3485,0
20250103,142400,64179515,3485,3485,3485,3485,15
20250103,142300,64127240,3485,3485,3485,3485,0
20250103,142200,64127240,3485,3485,3485,3485,0
20250103,142100,64127240,3485,3485,3485,3485,0
20250103,142000,64127240,3485,3485,3485,3485,0
20250103,141900,64127240,3485,3485,3485,3485,0
20250103,141800,64127240,3485,3485,3485,3485,0
20250103,141700,64127240,3485,3485,3485,3485,0
20250103,141600,64127240,3485,3485,3485,3485,1
20250103,141500,64123755,3475,3475,3475,3475,0
20250103,141400,64123755,3475,3475,3475,3475,0
20250103,141300,64123755,3475,3475,3475,3475,0
20250103,141200,64123755,3475,3485,3485,3475,10
20250103,141100,64088945,3485,3485,3485,3485,45
20250103,141000,63932120,3485,3485,3485,3485,0
20250103,140900,63932120,3485,3485,3485,3485,0
20250103,140800,63932120,3485,3485,3485,3485,0
20250103,140700,63932120,3485,3485,3485,3485,0
20250103,140600,63932120,3485,3485,3485,3485,0
20250103,140500,63932120,3485,3485,3485,3485,1
20250103,140400,63928635,3485,3485,3485,3485,0
20250103,140300,63928635,3485,3485,3485,3485,0
20250103,140200,63928635,3485,3480,3485,3480,2
20250103,140100,63921670,3505,3505,3505,3505,0
20250103,140000,63921670,3505,3505,3505,3505,0
20250103,135900,63921670,3505,3505,3505,3505,0
20250103,135800,63921670,3505,3485,3505,3485,3
20250103,135700,63911190,3480,3485,3485,3480,3
20250103,135600,63900740,3505,3505,3505,3505,0
20250103,135500,63900740,3505,3505,3505,3505,0
20250103,135400,63900740,3505,3490,3505,3490,11
20250103,135300,63862245,3490,3490,3490,3490,0
20250103,135200,63862245,3490,3490,3490,3490,0
20250103,135100,63862245,3490,3490,3490,3490,0
20250103,135000,63862245,3490,3490,3490,3490,0
20250103,134900,63862245,3490,3490,3490,3490,0
20250103,134800,63862245,3490,3490,3490,3490,0
20250103,134700,63862245,3490,3490,3490,3490,0
20250103,134600,63862245,3490,3490,3490,3490,1
20250103,134500,63858755,3500,3500,3500,3500,0
20250103,134400,63858755,3500,3500,3500,3500,0
20250103,134300,63858755,3500,3500,3500,3500,1
20250103,134200,63855255,3505,3505,3505,3505,0
20250103,134100,63855255,3505,3505,3505,3505,0
20250103,134000,63855255,3505,3505,3505,3505,0
20250103,133900,63855255,3505,3505,3505,3505,0
20250103,133800,63855255,3505,3505,3505,3505,0
20250103,133700,63855255,3505,3495,3505,3480,29
20250103,133600,63754105,3495,3495,3495,3495,0
20250103,133500,63754105,3495,3495,3495,3495,0
20250103,133400,63754105,3495,3495,3495,3495,0
20250103,133300,63754105,3495,3495,3495,3495,0
20250103,133200,63754105,3495,3495,3495,3495,0
20250103,133100,63754105,3495,3495,3495,3495,1
20250103,133000,63750610,3505,3505,3505,3505,0
20250103,132900,63750610,3505,3505,3505,3505,0
20250103,132800,63750610,3505,3505,3505,3505,0
20250103,132700,63750610,3505,3505,3505,3505,0
20250103,132600,63750610,3505,3495,3505,3495,3
20250103,132500,63740105,3505,3495,3505,3495,6
20250103,132400,63719105,3505,3495,3505,3495,2
20250103,132300,63712105,3495,3495,3495,3495,0
20250103,132200,63712105,3495,3495,3495,3495,0
20250103,132100,63712105,3495,3495,3495,3495,0
20250103,132000,63712105,3495,3490,3500,3490,16
20250103,131900,63656120,3470,3470,3470,3470,0
20250103,131800,63656120,3470,3470,3470,3470,0
20250103,131700,63656120,3470,3470,3475,3470,1860
20250103,131600,57195635,3465,3465,3465,3465,0
20250103,131500,57195635,3465,3465,3465,3465,0
20250103,131400,57195635,3465,3465,3465,3465,0
20250103,131300,57195635,3465,3465,3465,3465,0
20250103,131200,57195635,3465,3465,3465,3465,9507
20250103,131100,24253880,3465,3465,3465,3465,0
20250103,131000,24253880,3465,3465,3465,3465,1
20250103,130900,24250415,3460,3460,3460,3460,10
20250103,130800,24215815,3460,3460,3460,3460,269
20250103,130700,23285075,3460,3460,3460,3460,0
20250103,130600,23285075,3460,3460,3460,3460,0
20250103,130500,23285075,3460,3460,3460,3460,0
20250103,130400,23285075,3460,3460,3460,3460,0
20250103,130300,23285075,3460,3460,3460,3460,0
20250103,130200,23285075,3460,3460,3460,3460,0
20250103,130100,23285075,3460,3460,3460,3460,0
20250103,130000,23285075,3460,3460,3460,3460,0
20250103,125900,23285075,3460,3460,3460,3460,0
20250103,125800,23285075,3460,3460,3460,3460,0
20250103,125700,23285075,3460,3460,3460,3460,0
20250103,125600,23285075,3460,3460,3460,3460,0
20250103,125500,23285075,3460,3460,3460,3460,0
20250103,125400,23285075,3460,3460,3460,3460,1
20250103,125300,23281615,3460,3460,3460,3460,0
20250103,125200,23281615,3460,3460,3460,3460,0
20250103,125100,23281615,3460,3460,3460,3460,0
20250103,125000,23281615,3460,3460,3460,3460,1
20250103,124900,23278155,3460,3460,3460,3460,1
20250103,124800,23274695,3460,3460,3460,3460,0
20250103,124700,23274695,3460,3460,3460,3460,0
20250103,124600,23274695,3460,3460,3460,3460,18
20250103,124500,23212415,3465,3465,3465,3465,1
20250103,124400,23208950,3465,3465,3465,3465,0
20250103,124300,23208950,3465,3465,3465,3465,0
20250103,124200,23208950,3465,3465,3465,3465,0
20250103,124100,23208950,3465,3465,3465,3465,0
20250103,124000,23208950,3465,3465,3465,3465,1
20250103,123900,23205485,3465,3465,3465,3465,0
20250103,123800,23205485,3465,3465,3465,3465,0
20250103,123700,23205485,3465,3465,3465,3465,0
20250103,123600,23205485,3465,3465,3465,3465,1
20250103,123500,23202020,3460,3460,3460,3460,0
20250103,123400,23202020,3460,3460,3460,3460,480
20250103,123300,21541220,3460,3460,3460,3460,2
20250103,123200,21534300,3465,3465,3465,3465,0
20250103,123100,21534300,3465,3460,3465,3460,201
20250103,123000,20838835,3465,3465,3465,3465,0
20250103,122900,20838835,3465,3465,3465,3465,0
20250103,122800,20838835,3465,3465,3465,3465,0
20250103,122700,20838835,3465,3465,3465,3465,1
20250103,122600,20835370,3460,3460,3460,3460,0
20250103,122500,20835370,3460,3460,3460,3460,0
20250103,122400,20835370,3460,3460,3460,3460,0
20250103,122300,20835370,3460,3460,3460,3460,0
20250103,122200,20835370,3460,3460,3460,3460,502
20250103,122100,19098450,3460,3460,3460,3460,538
20250103,122000,17236970,3465,3465,3465,3465,0
20250103,121900,17236970,3465,3465,3465,3465,0
20250103,121800,17236970,3465,3465,3465,3465,0
20250103,121700,17236970,3465,3465,3465,3465,1
20250103,121600,17233505,3465,3465,3465,3465,0
20250103,121500,17233505,3465,3465,3465,3465,0
20250103,121400,17233505,3465,3465,3465,3465,0
20250103,121300,17233505,3465,3465,3465,3465,1
20250103,121200,17230040,3465,3465,3465,3465,0
20250103,121100,17230040,3465,3460,3465,3460,753
20250103,121000,14621075,3460,3460,3460,3460,0
20250103,120900,14621075,3460,3460,3460,3460,0
20250103,120800,14621075,3460,3460,3460,3460,0
20250103,120700,14621075,3460,3460,3460,3460,1
20250103,120600,14617615,3460,3460,3460,3460,0
20250103,120500,14617615,3460,3460,3460,3460,0
20250103,120400,14617615,3460,3460,3460,3460,0
20250103,120300,14617615,3460,3460,3460,3460,0
20250103,120200,14617615,3460,3460,3460,3460,2
20250103,120100,14610695,3460,3460,3460,3460,0
20250103,120000,14610695,3460,3460,3460,3460,0
20250103,115900,14610695,3460,3460,3460,3460,0
20250103,115800,14610695,3460,3460,3460,3460,0
20250103,115700,14610695,3460,3460,3460,3460,2
20250103,115600,14603775,3460,3460,3460,3460,10
20250103,115500,14569175,3455,3455,3455,3455,0
20250103,115400,14569175,3455,3455,3455,3455,0
20250103,115300,14569175,3455,3465,3465,3455,44
20250103,115200,14417145,3460,3460,3460,3460,0
20250103,115100,14417145,3460,3460,3460,3460,60
20250103,115000,14209545,3460,3460,3460,3460,443
20250103,114900,12676765,3460,3460,3460,3460,0
20250103,114800,12676765,3460,3460,3460,3460,1
20250103,114700,12673305,3450,3450,3450,3450,0
20250103,114600,12673305,3450,3450,3450,3450,0
20250103,114500,12673305,3450,3450,3450,3450,147
20250103,114400,12166155,3450,3450,3450,3450,0
20250103,114300,12166155,3450,3450,3450,3450,1
20250103,114200,12162705,3450,3450,3450,3450,0
20250103,114100,12162705,3450,3450,3450,3450,0
20250103,114000,12162705,3450,3450,3450,3450,0
20250103,113900,12162705,3450,3450,3450,3450,1
20250103,113800,12159255,3450,3450,3450,3450,0
20250103,113700,12159255,3450,3450,3450,3450,0
20250103,113600,12159255,3450,3445,3450,3445,500
20250103,113500,10436750,3445,3445,3445,3445,0
20250103,113400,10436750,3445,3440,3445,3440,35
20250103,113300,10316345,3445,3445,3445,3445,0
20250103,113200,10316345,3445,3445,3445,3445,1
20250103,113100,10312900,3445,3445,3445,3445,0
20250103,113000,10312900,3445,3445,3445,3445,0
20250103,112900,10312900,3445,3445,3445,3445,1
20250103,112800,10309455,3445,3445,3445,3445,2
20250103,112700,10302565,3440,3440,3440,3440,0
20250103,112600,10302565,3440,3440,3440,3440,0
20250103,112500,10302565,3440,3440,3440,3440,338
20250103,112400,9139845,3440,3440,3440,3440,0
20250103,112300,9139845,3440,3450,3450,3440,163
20250103,112200,8579115,3440,3440,3440,3440,0
20250103,112100,8579115,3440,3440,3440,3440,0
20250103,112000,8579115,3440,3440,3440,3440,0
20250103,111900,8579115,3440,3450,3450,3440,2
20250103,111800,8572225,3440,3440,3440,3440,0
20250103,111700,8572225,3440,3440,3440,3440,0
20250103,111600,8572225,3440,3440,3440,3440,0
20250103,111500,8572225,3440,3440,3440,3440,0
20250103,111400,8572225,3440,3450,3450,3440,3
20250103,111300,8561890,3440,3445,3445,3440,20
20250103,111200,8492995,3450,3450,3450,3450,0
20250103,111100,8492995,3450,3450,3450,3450,10
20250103,111000,8458495,3450,3450,3450,3450,8
20250103,110900,8430895,3450,3450,3450,3450,1
20250103,110800,8427445,3450,3450,3450,3450,278
20250103,110700,7468345,3460,3460,3460,3460,0
20250103,110600,7468345,3460,3460,3460,3460,0
20250103,110500,7468345,3460,3460,3460,3460,1
20250103,110400,7464885,3460,3460,3460,3460,2
20250103,110300,7457965,3460,3460,3460,3460,0
20250103,110200,7457965,3460,3460,3460,3460,0
20250103,110100,7457965,3460,3460,3460,3460,1
20250103,110000,7454505,3460,3460,3460,3460,1
20250103,105900,7451045,3460,3460,3460,3460,0
20250103,105800,7451045,3460,3460,3460,3460,0
20250103,105700,7451045,3460,3460,3460,3460,0
20250103,105600,7451045,3460,3460,3460,3460,13
20250103,105500,7406065,3465,3465,3465,3465,0
20250103,105400,7406065,3465,3465,3465,3465,0
20250103,105300,7406065,3465,3460,3465,3460,2
20250103,105200,7399140,3460,3460,3460,3460,0
20250103,105100,7399140,3460,3460,3460,3460,1
20250103,105000,7395680,3465,3465,3465,3465,0
20250103,104900,7395680,3465,3465,3465,3465,0
20250103,104800,7395680,3465,3465,3465,3465,0
20250103,104700,7395680,3465,3465,3465,3465,0
20250103,104600,7395680,3465,3460,3465,3460,3
20250103,104500,7385290,3460,3460,3460,3460,0
20250103,104400,7385290,3460,3460,3460,3460,0
20250103,104300,7385290,3460,3460,3460,3460,0
20250103,104200,7385290,3460,3460,3460,3460,0
20250103,104100,7385290,3460,3460,3460,3460,0
20250103,104000,7385290,3460,3460,3460,3460,1
20250103,103900,7381830,3465,3465,3465,3465,15
20250103,103800,7329855,3465,3460,3465,3460,2
20250103,103700,7322930,3465,3460,3465,3460,2
20250103,103600,7316005,3450,3450,3450,3450,19
20250103,103500,7250455,3465,3465,3465,3465,0
20250103,103400,7250455,3465,3465,3465,3465,0
20250103,103300,7250455,3465,3460,3465,3460,3
20250103,103200,7240070,3460,3460,3460,3460,1
20250103,103100,7236610,3465,3465,3465,3465,0
20250103,103000,7236610,3465,3465,3465,3465,0
20250103,102900,7236610,3465,3460,3465,3460,2
20250103,102800,7229685,3460,3460,3460,3460,1
20250103,102700,7226225,3465,3465,3465,3465,0
20250103,102600,7226225,3465,3460,3465,3460,2
20250103,102500,7219300,3450,3450,3450,3450,110
20250103,102400,6839800,3460,3460,3460,3460,0
20250103,102300,6839800,3460,3460,3460,3460,1
20250103,102200,6836340,3450,3450,3450,3450,0
20250103,102100,6836340,3450,3450,3450,3450,0
20250103,102000,6836340,3450,3450,3450,3450,0
20250103,101900,6836340,3450,3450,3450,3450,0
20250103,101800,6836340,3450,3460,3460,3450,2
20250103,101700,6829430,3460,3460,3460,3460,10
20250103,101600,6794830,3460,3460,3460,3460,0
20250103,101500,6794830,3460,3460,3460,3460,0
20250103,101400,6794830,3460,3460,3460,3460,0
20250103,101300,6794830,3460,3460,3460,3460,1
20250103,101200,6791370,3460,3460,3460,3460,0
20250103,101100,6791370,3460,3460,3460,3460,0
20250103,101000,6791370,3460,3460,3460,3460,0
20250103,100900,6791370,3460,3460,3460,3460,7
20250103,100800,6767150,3465,3465,3465,3465,0
20250103,100700,6767150,3465,3465,3465,3465,0
20250103,100600,6767150,3465,3465,3465,3465,0
20250103,100500,6767150,3465,3465,3465,3465,0
20250103,100400,6767150,3465,3460,3465,3460,3
20250103,100300,6756765,3460,3460,3460,3460,1
20250103,100200,6753305,3460,3460,3460,3460,0
20250103,100100,6753305,3460,3460,3460,3460,0
20250103,100000,6753305,3460,3460,3460,3460,0
20250103,095900,6753305,3460,3460,3460,3460,1
20250103,095800,6749845,3465,3465,3465,3465,15
20250103,095700,6697870,3450,3450,3450,3450,0
20250103,095600,6697870,3450,3450,3450,3450,0
20250103,095500,6697870,3450,3450,3450,3450,604
20250103,095400,4614070,3450,3450,3450,3450,1
20250103,095300,4610620,3450,3450,3450,3450,0
20250103,095200,4610620,3450,3450,3450,3450,0
20250103,095100,4610620,3450,3450,3450,3450,100
20250103,095000,4265620,3450,3450,3450,3450,2
20250103,094900,4258720,3450,3450,3450,3450,1
20250103,094800,4255270,3450,3450,3450,3450,0
20250103,094700,4255270,3450,3450,3450,3450,0
20250103,094600,4255270,3450,3450,3450,3450,0
20250103,094500,4255270,3450,3450,3450,3450,1
20250103,094400,4251820,3450,3450,3450,3450,0
20250103,094300,4251820,3450,3450,3450,3450,0
20250103,094200,4251820,3450,3450,3450,3450,0
20250103,094100,4251820,3450,3450,3450,3450,6
20250103,094000,4231120,3450,3450,3450,3450,2
20250103,093900,4224220,3445,3445,3445,3445,0
20250103,093800,4224220,3445,3445,3445,3445,0
20250103,093700,4224220,3445,3445,3445,3445,0
20250103,093600,4224220,3445,3445,3445,3445,10
20250103,093500,4189770,3455,3455,3455,3455,1
20250103,093400,4186315,3455,3455,3455,3455,1
20250103,093300,4182860,3460,3455,3460,3455,40
20250103,093200,4044655,3455,3455,3455,3455,27
20250103,093100,3951370,3455,3455,3455,3455,0
20250103,093000,3951370,3455,3455,3455,3455,1
20250103,092900,3947915,3450,3450,3450,3450,4
20250103,092800,3934115,3450,3450,3450,3450,0
20250103,092700,3934115,3450,3440,3450,3440,1005
20250103,092600,466885,3445,3445,3445,3445,0
20250103,092500,466885,3445,3445,3445,3445,1
20250103,092400,463440,3445,3445,3445,3445,0
20250103,092300,463440,3445,3445,3445,3445,0
20250103,092200,463440,3445,3445,3445,3445,3
20250103,092100,453105,3455,3455,3455,3455,0
20250103,092000,453105,3455,3455,3455,3455,1
20250103,091900,449650,3455,3455,3455,3455,0
20250103,091800,449650,3455,3455,3455,3455,0
20250103,091700,449650,3455,3455,3455,3455,0
20250103,091600,449650,3455,3455,3455,3455,1
20250103,091500,446195,3455,3455,3455,3455,0
20250103,091400,446195,3455,3455,3455,3455,0
20250103,091300,446195,3455,3455,3455,3455,0
20250103,091200,446195,3455,3455,3455,3455,0
20250103,091100,446195,3455,3455,3455,3455,1
20250103,091000,442740,3455,3455,3455,3455,0
20250103,090900,442740,3455,3455,3455,3455,0
20250103,090800,442740,3455,3455,3455,3455,2
20250103,090700,435830,3460,3460,3460,3460,0
20250103,090600,435830,3460,3460,3460,3460,1
20250103,090500,432370,3470,3470,3470,3470,0
20250103,090400,432370,3470,3470,3470,3470,0
20250103,090300,432370,3470,3470,3470,3470,0
20250103,090200,432370,3470,3470,3470,3470,0
20250103,090100,432370,3470,3470,3470,3470,0
20250103,090000,432370,3470,3420,3470,3420,126