KissMeData/095270/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200700,24467440,3895,3895,3895,3895,95
20250106,200600,24467440,3895,3895,3895,3895,0
20250106,200500,24467440,3895,3895,3895,3895,0
20250106,200400,24467440,3895,3895,3895,3895,0
20250106,200300,24467440,3895,3895,3895,3895,0
20250106,200200,24467440,3895,3895,3895,3895,0
20250106,200100,24467440,3895,3895,3895,3895,0
20250106,200000,24467440,3895,3895,3895,3895,0
20250106,195900,24467440,3895,3895,3895,3895,0
20250106,195800,24467440,3895,3895,3895,3895,0
20250106,195700,24467440,3895,3895,3895,3895,0
20250106,195600,24467440,3895,3895,3895,3895,0
20250106,195500,24467440,3895,3895,3895,3895,0
20250106,195400,24467440,3895,3895,3895,3895,0
20250106,195300,24467440,3895,3895,3895,3895,0
20250106,195200,24467440,3895,3895,3895,3895,0
20250106,195100,24467440,3895,3895,3895,3895,0
20250106,195000,24467440,3895,3895,3895,3895,0
20250106,194900,24467440,3895,3895,3895,3895,0
20250106,194800,24467440,3895,3895,3895,3895,0
20250106,194700,24467440,3895,3895,3895,3895,0
20250106,194600,24467440,3895,3895,3895,3895,0
20250106,194500,24467440,3895,3895,3895,3895,0
20250106,194400,24467440,3895,3895,3895,3895,0
20250106,194300,24467440,3895,3895,3895,3895,0
20250106,194200,24467440,3895,3895,3895,3895,0
20250106,194100,24467440,3895,3895,3895,3895,0
20250106,194000,24467440,3895,3895,3895,3895,0
20250106,193900,24467440,3895,3895,3895,3895,0
20250106,193800,24467440,3895,3895,3895,3895,0
20250106,193700,24467440,3895,3895,3895,3895,95
20250106,193600,24467440,3895,3895,3895,3895,0
20250106,193500,24467440,3895,3895,3895,3895,0
20250106,193400,24467440,3895,3895,3895,3895,0
20250106,193300,24467440,3895,3895,3895,3895,0
20250106,193200,24467440,3895,3895,3895,3895,0
20250106,193100,24467440,3895,3895,3895,3895,0
20250106,193000,24467440,3895,3895,3895,3895,0
20250106,192900,24467440,3895,3895,3895,3895,0
20250106,192800,24467440,3895,3895,3895,3895,0
20250106,192700,24467440,3895,3895,3895,3895,0
20250106,192600,24467440,3895,3895,3895,3895,0
20250106,192500,24467440,3895,3895,3895,3895,0
20250106,192400,24467440,3895,3895,3895,3895,0
20250106,192300,24467440,3895,3895,3895,3895,0
20250106,192200,24467440,3895,3895,3895,3895,0
20250106,192100,24467440,3895,3895,3895,3895,0
20250106,192000,24467440,3895,3895,3895,3895,0
20250106,191900,24467440,3895,3895,3895,3895,0
20250106,191800,24467440,3895,3895,3895,3895,0
20250106,191700,24467440,3895,3895,3895,3895,0
20250106,191600,24467440,3895,3895,3895,3895,0
20250106,191500,24467440,3895,3895,3895,3895,0
20250106,191400,24467440,3895,3895,3895,3895,0
20250106,191300,24467440,3895,3895,3895,3895,0
20250106,191200,24467440,3895,3895,3895,3895,0
20250106,191100,24467440,3895,3895,3895,3895,0
20250106,191000,24467440,3895,3895,3895,3895,0
20250106,190900,24467440,3895,3895,3895,3895,0
20250106,190800,24467440,3895,3895,3895,3895,0
20250106,190700,24467440,3895,3895,3895,3895,95
20250106,190600,24467440,3895,3895,3895,3895,0
20250106,190500,24467440,3895,3895,3895,3895,0
20250106,190400,24467440,3895,3895,3895,3895,0
20250106,190300,24467440,3895,3895,3895,3895,0
20250106,190200,24467440,3895,3895,3895,3895,0
20250106,190100,24467440,3895,3895,3895,3895,0
20250106,190000,24467440,3895,3895,3895,3895,0
20250106,185900,24467440,3895,3895,3895,3895,0
20250106,185800,24467440,3895,3895,3895,3895,0
20250106,185700,24467440,3895,3895,3895,3895,0
20250106,185600,24467440,3895,3895,3895,3895,0
20250106,185500,24467440,3895,3895,3895,3895,0
20250106,185400,24467440,3895,3895,3895,3895,0
20250106,185300,24467440,3895,3895,3895,3895,0
20250106,185200,24467440,3895,3895,3895,3895,0
20250106,185100,24467440,3895,3895,3895,3895,0
20250106,185000,24467440,3895,3895,3895,3895,0
20250106,184900,24467440,3895,3895,3895,3895,0
20250106,184800,24467440,3895,3895,3895,3895,0
20250106,184700,24467440,3895,3895,3895,3895,0
20250106,184600,24467440,3895,3895,3895,3895,0
20250106,184500,24467440,3895,3895,3895,3895,0
20250106,184400,24467440,3895,3895,3895,3895,0
20250106,184300,24467440,3895,3895,3895,3895,0
20250106,184200,24467440,3895,3895,3895,3895,0
20250106,184100,24467440,3895,3895,3895,3895,0
20250106,184000,24467440,3895,3895,3895,3895,0
20250106,183900,24467440,3895,3895,3895,3895,0
20250106,183800,24467440,3895,3895,3895,3895,0
20250106,183700,24467440,3895,3895,3895,3895,95
20250106,183600,24467440,3895,3895,3895,3895,0
20250106,183500,24467440,3895,3895,3895,3895,0
20250106,183400,24467440,3895,3895,3895,3895,0
20250106,183300,24467440,3895,3895,3895,3895,0
20250106,183200,24467440,3895,3895,3895,3895,0
20250106,183100,24467440,3895,3895,3895,3895,0
20250106,183000,24467440,3895,3895,3895,3895,0
20250106,182900,24467440,3895,3895,3895,3895,0
20250106,182800,24467440,3895,3895,3895,3895,0
20250106,182700,24467440,3895,3895,3895,3895,0
20250106,182600,24467440,3895,3895,3895,3895,0
20250106,182500,24467440,3895,3895,3895,3895,0
20250106,182400,24467440,3895,3895,3895,3895,0
20250106,182300,24467440,3895,3895,3895,3895,0
20250106,182200,24467440,3895,3895,3895,3895,0
20250106,182100,24467440,3895,3895,3895,3895,0
20250106,182000,24467440,3895,3895,3895,3895,0
20250106,181900,24467440,3895,3895,3895,3895,0
20250106,181800,24467440,3895,3895,3895,3895,0
20250106,181700,24467440,3895,3895,3895,3895,0
20250106,181600,24467440,3895,3895,3895,3895,0
20250106,181500,24467440,3895,3895,3895,3895,0
20250106,181400,24467440,3895,3895,3895,3895,0
20250106,181300,24467440,3895,3895,3895,3895,0
20250106,181200,24467440,3895,3895,3895,3895,0
20250106,181100,24467440,3895,3895,3895,3895,0
20250106,181000,24467440,3895,3895,3895,3895,0
20250106,180900,24467440,3895,3895,3895,3895,0
20250106,180800,24467440,3895,3895,3895,3895,0
20250106,180700,24467440,3895,3895,3895,3895,95
20250106,180600,24467440,3895,3895,3895,3895,0
20250106,180500,24467440,3895,3895,3895,3895,0
20250106,180400,24467440,3895,3895,3895,3895,0
20250106,180300,24467440,3895,3895,3895,3895,0
20250106,180200,24467440,3895,3895,3895,3895,0
20250106,180100,24467440,3895,3895,3895,3895,0
20250106,180000,24467440,3895,3895,3895,3895,0
20250106,175900,24467440,3895,3895,3895,3895,0
20250106,175800,24467440,3895,3895,3895,3895,0
20250106,175700,24467440,3895,3895,3895,3895,0
20250106,175600,24467440,3895,3895,3895,3895,0
20250106,175500,24467440,3895,3895,3895,3895,0
20250106,175400,24467440,3895,3895,3895,3895,0
20250106,175300,24467440,3895,3895,3895,3895,0
20250106,175200,24467440,3895,3895,3895,3895,0
20250106,175100,24467440,3895,3895,3895,3895,0
20250106,175000,24467440,3895,3895,3895,3895,0
20250106,174900,24467440,3895,3895,3895,3895,0
20250106,174800,24467440,3895,3895,3895,3895,0
20250106,174700,24467440,3895,3895,3895,3895,0
20250106,174600,24467440,3895,3895,3895,3895,0
20250106,174500,24467440,3895,3895,3895,3895,0
20250106,174400,24467440,3895,3895,3895,3895,0
20250106,174300,24467440,3895,3895,3895,3895,0
20250106,174200,24467440,3895,3895,3895,3895,0
20250106,174100,24467440,3895,3895,3895,3895,0
20250106,174000,24467440,3895,3895,3895,3895,0
20250106,173900,24467440,3895,3895,3895,3895,0
20250106,173800,24467440,3895,3895,3895,3895,0
20250106,173700,24467440,3895,3895,3895,3895,95
20250106,173600,24467440,3895,3895,3895,3895,0
20250106,173500,24467440,3895,3895,3895,3895,0
20250106,173400,24467440,3895,3895,3895,3895,0
20250106,173300,24467440,3895,3895,3895,3895,0
20250106,173200,24467440,3895,3895,3895,3895,0
20250106,173100,24467440,3895,3895,3895,3895,0
20250106,173000,24467440,3895,3895,3895,3895,0
20250106,172900,24467440,3895,3895,3895,3895,0
20250106,172800,24467440,3895,3895,3895,3895,0
20250106,172700,24467440,3895,3895,3895,3895,0
20250106,172600,24467440,3895,3895,3895,3895,0
20250106,172500,24467440,3895,3895,3895,3895,0
20250106,172400,24467440,3895,3895,3895,3895,0
20250106,172300,24467440,3895,3895,3895,3895,0
20250106,172200,24467440,3895,3895,3895,3895,0
20250106,172100,24467440,3895,3895,3895,3895,0
20250106,172000,24467440,3895,3895,3895,3895,0
20250106,171900,24467440,3895,3895,3895,3895,0
20250106,171800,24467440,3895,3895,3895,3895,0
20250106,171700,24467440,3895,3895,3895,3895,0
20250106,171600,24467440,3895,3895,3895,3895,0
20250106,171500,24467440,3895,3895,3895,3895,0
20250106,171400,24467440,3895,3895,3895,3895,0
20250106,171300,24467440,3895,3895,3895,3895,0
20250106,171200,24467440,3895,3895,3895,3895,0
20250106,171100,24467440,3895,3895,3895,3895,0
20250106,171000,24467440,3895,3895,3895,3895,0
20250106,170900,24467440,3895,3895,3895,3895,0
20250106,170800,24467440,3895,3895,3895,3895,0
20250106,170700,24467440,3895,3895,3895,3895,95
20250106,170600,24467440,3895,3895,3895,3895,0
20250106,170500,24467440,3895,3895,3895,3895,0
20250106,170400,24467440,3895,3895,3895,3895,0
20250106,170300,24467440,3895,3895,3895,3895,0
20250106,170200,24467440,3895,3895,3895,3895,0
20250106,170100,24467440,3895,3895,3895,3895,0
20250106,170000,24467440,3895,3895,3895,3895,0
20250106,165900,24467440,3895,3895,3895,3895,0
20250106,165800,24467440,3895,3895,3895,3895,0
20250106,165700,24467440,3895,3895,3895,3895,0
20250106,165600,24467440,3895,3895,3895,3895,0
20250106,165500,24467440,3895,3895,3895,3895,0
20250106,165400,24467440,3895,3895,3895,3895,0
20250106,165300,24467440,3895,3895,3895,3895,0
20250106,165200,24467440,3895,3895,3895,3895,0
20250106,165100,24467440,3895,3895,3895,3895,0
20250106,165000,24467440,3895,3895,3895,3895,0
20250106,164900,24467440,3895,3895,3895,3895,0
20250106,164800,24467440,3895,3895,3895,3895,0
20250106,164700,24467440,3895,3895,3895,3895,0
20250106,164600,24467440,3895,3895,3895,3895,0
20250106,164500,24467440,3895,3895,3895,3895,0
20250106,164400,24467440,3895,3895,3895,3895,0
20250106,164300,24467440,3895,3895,3895,3895,0
20250106,164200,24467440,3895,3895,3895,3895,0
20250106,164100,24467440,3895,3895,3895,3895,0
20250106,164000,24467440,3895,3895,3895,3895,0
20250106,163900,24467440,3895,3895,3895,3895,0
20250106,163800,24467440,3895,3895,3895,3895,0
20250106,163700,24467440,3895,3895,3895,3895,95
20250106,163600,24467440,3895,3895,3895,3895,0
20250106,163500,24467440,3895,3895,3895,3895,0
20250106,163400,24467440,3895,3895,3895,3895,0
20250106,163300,24467440,3895,3895,3895,3895,0
20250106,163200,24467440,3895,3895,3895,3895,0
20250106,163100,24467440,3895,3895,3895,3895,0
20250106,163000,24467440,3895,3895,3895,3895,0
20250106,162900,24467440,3895,3895,3895,3895,0
20250106,162800,24467440,3895,3895,3895,3895,0
20250106,162700,24467440,3895,3895,3895,3895,0
20250106,162600,24467440,3895,3895,3895,3895,0
20250106,162500,24467440,3895,3895,3895,3895,0
20250106,162400,24467440,3895,3895,3895,3895,0
20250106,162300,24467440,3895,3895,3895,3895,0
20250106,162200,24467440,3895,3895,3895,3895,0
20250106,162100,24467440,3895,3895,3895,3895,0
20250106,162000,24467440,3895,3895,3895,3895,0
20250106,161900,24467440,3895,3895,3895,3895,0
20250106,161800,24467440,3895,3895,3895,3895,0
20250106,161700,24467440,3895,3895,3895,3895,0
20250106,161600,24467440,3895,3895,3895,3895,0
20250106,161500,24467440,3895,3895,3895,3895,0
20250106,161400,24467440,3895,3895,3895,3895,0
20250106,161300,24467440,3895,3895,3895,3895,0
20250106,161200,24467440,3895,3895,3895,3895,0
20250106,161100,24467440,3895,3895,3895,3895,0
20250106,161000,24467440,3895,3895,3895,3895,0
20250106,160900,24467440,3895,3895,3895,3895,0
20250106,160800,24467440,3895,3895,3895,3895,0
20250106,160700,24467440,3895,3895,3895,3895,95
20250106,160600,24467440,3895,3895,3895,3895,0
20250106,160500,24467440,3895,3895,3895,3895,0
20250106,160400,24467440,3895,3895,3895,3895,0
20250106,160300,24467440,3895,3895,3895,3895,0
20250106,160200,24467440,3895,3895,3895,3895,0
20250106,160100,24467440,3895,3895,3895,3895,0
20250106,160000,24467440,3895,3895,3895,3895,0
20250106,155900,24467440,3895,3895,3895,3895,0
20250106,155800,24467440,3895,3895,3895,3895,0
20250106,155700,24467440,3895,3895,3895,3895,0
20250106,155600,24467440,3895,3895,3895,3895,0
20250106,155500,24467440,3895,3895,3895,3895,0
20250106,155400,24467440,3895,3895,3895,3895,0
20250106,155300,24467440,3895,3895,3895,3895,0
20250106,155200,24467440,3895,3895,3895,3895,0
20250106,155100,24467440,3895,3895,3895,3895,0
20250106,155000,24467440,3895,3895,3895,3895,0
20250106,154900,24467440,3895,3895,3895,3895,0
20250106,154800,24467440,3895,3895,3895,3895,0
20250106,154700,24467440,3895,3895,3895,3895,0
20250106,154600,24467440,3895,3895,3895,3895,0
20250106,154500,24467440,3895,3895,3895,3895,0
20250106,154400,24467440,3895,3895,3895,3895,0
20250106,154300,24467440,3895,3895,3895,3895,0
20250106,154200,24467440,3895,3895,3895,3895,0
20250106,154100,24467440,3895,3895,3895,3895,0
20250106,154000,24467440,3895,3895,3895,3895,0
20250106,153900,24467440,3895,3895,3895,3895,0
20250106,153800,24467440,3895,3895,3895,3895,0
20250106,153700,24467440,3895,3895,3895,3895,95
20250106,153600,24467440,3895,3895,3895,3895,0
20250106,153500,24467440,3895,3895,3895,3895,0
20250106,153400,24467440,3895,3895,3895,3895,0
20250106,153300,24467440,3895,3895,3895,3895,0
20250106,153200,24467440,3895,3895,3895,3895,0
20250106,153100,24467440,3895,3895,3895,3895,0
20250106,153000,24467440,3895,3895,3895,3895,95
20250106,152900,24097415,3910,3910,3910,3910,0
20250106,152800,24097415,3910,3910,3910,3910,0
20250106,152700,24097415,3910,3910,3910,3910,0
20250106,152600,24097415,3910,3910,3910,3910,0
20250106,152500,24097415,3910,3910,3910,3910,0
20250106,152400,24097415,3910,3910,3910,3910,0
20250106,152300,24097415,3910,3910,3910,3910,0
20250106,152200,24097415,3910,3910,3910,3910,0
20250106,152100,24097415,3910,3910,3910,3910,0
20250106,152000,24097415,3910,3910,3910,3910,0
20250106,151900,24097415,3910,3910,3910,3910,0
20250106,151800,24097415,3910,3910,3910,3910,0
20250106,151700,24097415,3910,3910,3910,3910,0
20250106,151600,24097415,3910,3910,3910,3910,10
20250106,151500,24058315,3910,3910,3910,3910,0
20250106,151400,24058315,3910,3910,3910,3910,1
20250106,151300,24054405,3900,3900,3900,3900,0
20250106,151200,24054405,3900,3900,3900,3900,0
20250106,151100,24054405,3900,3900,3900,3900,1
20250106,151000,24050505,3910,3910,3910,3910,0
20250106,150900,24050505,3910,3910,3910,3910,0
20250106,150800,24050505,3910,3910,3910,3910,0
20250106,150700,24050505,3910,3910,3910,3910,50
20250106,150600,23855005,3910,3910,3910,3910,24
20250106,150500,23761165,3900,3900,3900,3900,0
20250106,150400,23761165,3900,3900,3900,3900,0
20250106,150300,23761165,3900,3905,3910,3900,403
20250106,150200,22186605,3905,3905,3905,3905,0
20250106,150100,22186605,3905,3905,3905,3905,0
20250106,150000,22186605,3905,3905,3905,3905,0
20250106,145900,22186605,3905,3905,3905,3905,0
20250106,145800,22186605,3905,3905,3905,3905,0
20250106,145700,22186605,3905,3905,3905,3905,0
20250106,145600,22186605,3905,3905,3905,3905,0
20250106,145500,22186605,3905,3905,3905,3905,201
20250106,145400,21401700,3900,3900,3900,3900,0
20250106,145300,21401700,3900,3900,3900,3900,0
20250106,145200,21401700,3900,3900,3900,3900,0
20250106,145100,21401700,3900,3900,3900,3900,0
20250106,145000,21401700,3900,3900,3900,3900,49
20250106,144900,21210600,3900,3900,3900,3900,0
20250106,144800,21210600,3900,3900,3900,3900,1
20250106,144700,21206700,3895,3895,3895,3895,394
20250106,144600,19672070,3895,3895,3895,3895,0
20250106,144500,19672070,3895,3895,3895,3895,0
20250106,144400,19672070,3895,3895,3895,3895,0
20250106,144300,19672070,3895,3895,3895,3895,0
20250106,144200,19672070,3895,3895,3895,3895,0
20250106,144100,19672070,3895,3895,3895,3895,0
20250106,144000,19672070,3895,3895,3895,3895,0
20250106,143900,19672070,3895,3895,3895,3895,0
20250106,143800,19672070,3895,3895,3895,3895,0
20250106,143700,19672070,3895,3895,3895,3895,0
20250106,143600,19672070,3895,3895,3895,3895,0
20250106,143500,19672070,3895,3895,3895,3895,0
20250106,143400,19672070,3895,3895,3895,3895,5
20250106,143300,19652595,3895,3895,3895,3895,0
20250106,143200,19652595,3895,3895,3895,3895,0
20250106,143100,19652595,3895,3895,3895,3895,0
20250106,143000,19652595,3895,3895,3895,3895,0
20250106,142900,19652595,3895,3895,3895,3895,1
20250106,142800,19648700,3905,3905,3905,3905,0
20250106,142700,19648700,3905,3905,3905,3905,0
20250106,142600,19648700,3905,3905,3905,3905,0
20250106,142500,19648700,3905,3905,3905,3905,0
20250106,142400,19648700,3905,3905,3905,3905,0
20250106,142300,19648700,3905,3905,3905,3905,0
20250106,142200,19648700,3905,3905,3905,3905,0
20250106,142100,19648700,3905,3905,3905,3905,0
20250106,142000,19648700,3905,3905,3905,3905,0
20250106,141900,19648700,3905,3905,3905,3905,0
20250106,141800,19648700,3905,3905,3905,3905,0
20250106,141700,19648700,3905,3905,3905,3905,0
20250106,141600,19648700,3905,3905,3905,3905,0
20250106,141500,19648700,3905,3905,3905,3905,0
20250106,141400,19648700,3905,3905,3905,3905,0
20250106,141300,19648700,3905,3905,3905,3905,0
20250106,141200,19648700,3905,3905,3905,3905,0
20250106,141100,19648700,3905,3905,3905,3905,0
20250106,141000,19648700,3905,3905,3905,3905,0
20250106,140900,19648700,3905,3905,3905,3905,0
20250106,140800,19648700,3905,3905,3905,3905,0
20250106,140700,19648700,3905,3905,3905,3905,0
20250106,140600,19648700,3905,3905,3905,3905,0
20250106,140500,19648700,3905,3905,3905,3905,0
20250106,140400,19648700,3905,3905,3905,3905,71
20250106,140300,19371445,3905,3905,3905,3905,0
20250106,140200,19371445,3905,3905,3905,3905,0
20250106,140100,19371445,3905,3905,3905,3905,0
20250106,140000,19371445,3905,3905,3905,3905,0
20250106,135900,19371445,3905,3905,3905,3905,0
20250106,135800,19371445,3905,3905,3905,3905,0
20250106,135700,19371445,3905,3905,3905,3905,0
20250106,135600,19371445,3905,3905,3905,3905,0
20250106,135500,19371445,3905,3905,3905,3905,0
20250106,135400,19371445,3905,3905,3905,3905,0
20250106,135300,19371445,3905,3905,3905,3905,0
20250106,135200,19371445,3905,3905,3905,3905,0
20250106,135100,19371445,3905,3905,3905,3905,0
20250106,135000,19371445,3905,3905,3905,3905,0
20250106,134900,19371445,3905,3905,3905,3905,0
20250106,134800,19371445,3905,3905,3905,3905,0
20250106,134700,19371445,3905,3905,3905,3905,0
20250106,134600,19371445,3905,3905,3905,3905,0
20250106,134500,19371445,3905,3905,3905,3905,0
20250106,134400,19371445,3905,3905,3905,3905,0
20250106,134300,19371445,3905,3905,3905,3905,3
20250106,134200,19359730,3905,3905,3905,3905,0
20250106,134100,19359730,3905,3905,3905,3905,0
20250106,134000,19359730,3905,3905,3905,3905,0
20250106,133900,19359730,3905,3905,3905,3905,0
20250106,133800,19359730,3905,3905,3905,3905,0
20250106,133700,19359730,3905,3905,3905,3905,0
20250106,133600,19359730,3905,3905,3905,3905,0
20250106,133500,19359730,3905,3905,3905,3905,0
20250106,133400,19359730,3905,3905,3905,3905,0
20250106,133300,19359730,3905,3905,3905,3905,0
20250106,133200,19359730,3905,3905,3905,3905,0
20250106,133100,19359730,3905,3905,3905,3905,1
20250106,133000,19355825,3900,3900,3900,3900,0
20250106,132900,19355825,3900,3900,3900,3900,0
20250106,132800,19355825,3900,3900,3900,3900,10
20250106,132700,19316825,3905,3905,3905,3905,0
20250106,132600,19316825,3905,3905,3905,3905,0
20250106,132500,19316825,3905,3905,3905,3905,0
20250106,132400,19316825,3905,3905,3905,3905,0
20250106,132300,19316825,3905,3905,3905,3905,0
20250106,132200,19316825,3905,3905,3905,3905,0
20250106,132100,19316825,3905,3905,3905,3905,0
20250106,132000,19316825,3905,3905,3905,3905,0
20250106,131900,19316825,3905,3905,3905,3905,0
20250106,131800,19316825,3905,3905,3905,3905,0
20250106,131700,19316825,3905,3905,3905,3905,0
20250106,131600,19316825,3905,3905,3905,3905,1
20250106,131500,19312920,3880,3880,3880,3880,0
20250106,131400,19312920,3880,3880,3880,3880,0
20250106,131300,19312920,3880,3880,3880,3880,0
20250106,131200,19312920,3880,3880,3880,3880,0
20250106,131100,19312920,3880,3880,3880,3880,0
20250106,131000,19312920,3880,3880,3880,3880,0
20250106,130900,19312920,3880,3880,3880,3880,19
20250106,130800,19239200,3875,3875,3875,3875,0
20250106,130700,19239200,3875,3875,3875,3875,0
20250106,130600,19239200,3875,3875,3875,3875,0
20250106,130500,19239200,3875,3920,3920,3875,1024
20250106,130400,15258660,3920,3920,3920,3920,0
20250106,130300,15258660,3920,3920,3920,3920,0
20250106,130200,15258660,3920,3920,3920,3920,0
20250106,130100,15258660,3920,3920,3920,3920,0
20250106,130000,15258660,3920,3920,3920,3920,0
20250106,125900,15258660,3920,3920,3920,3920,0
20250106,125800,15258660,3920,3920,3920,3920,0
20250106,125700,15258660,3920,3920,3920,3920,3
20250106,125600,15246900,3940,3940,3940,3940,0
20250106,125500,15246900,3940,3940,3940,3940,0
20250106,125400,15246900,3940,3940,3940,3940,0
20250106,125300,15246900,3940,3940,3940,3940,0
20250106,125200,15246900,3940,3940,3940,3940,0
20250106,125100,15246900,3940,3940,3940,3940,0
20250106,125000,15246900,3940,3940,3940,3940,0
20250106,124900,15246900,3940,3940,3940,3940,1
20250106,124800,15242960,3945,3945,3945,3945,0
20250106,124700,15242960,3945,3945,3945,3945,0
20250106,124600,15242960,3945,3945,3945,3945,0
20250106,124500,15242960,3945,3945,3945,3945,0
20250106,124400,15242960,3945,3945,3945,3945,0
20250106,124300,15242960,3945,3945,3945,3945,0
20250106,124200,15242960,3945,3945,3945,3945,0
20250106,124100,15242960,3945,3945,3945,3945,0
20250106,124000,15242960,3945,3945,3945,3945,0
20250106,123900,15242960,3945,3945,3945,3945,0
20250106,123800,15242960,3945,3945,3945,3945,0
20250106,123700,15242960,3945,3945,3945,3945,0
20250106,123600,15242960,3945,3945,3945,3945,0
20250106,123500,15242960,3945,3945,3945,3945,0
20250106,123400,15242960,3945,3945,3945,3945,0
20250106,123300,15242960,3945,3945,3945,3945,0
20250106,123200,15242960,3945,3945,3945,3945,0
20250106,123100,15242960,3945,3945,3945,3945,0
20250106,123000,15242960,3945,3945,3945,3945,0
20250106,122900,15242960,3945,3945,3945,3945,0
20250106,122800,15242960,3945,3945,3945,3945,0
20250106,122700,15242960,3945,3945,3945,3945,0
20250106,122600,15242960,3945,3945,3945,3945,0
20250106,122500,15242960,3945,3945,3945,3945,0
20250106,122400,15242960,3945,3945,3945,3945,0
20250106,122300,15242960,3945,3945,3945,3945,0
20250106,122200,15242960,3945,3945,3945,3945,3
20250106,122100,15231125,3950,3945,3950,3945,51
20250106,122000,15029925,3950,3950,3950,3950,0
20250106,121900,15029925,3950,3950,3950,3950,0
20250106,121800,15029925,3950,3950,3950,3950,0
20250106,121700,15029925,3950,3950,3950,3950,0
20250106,121600,15029925,3950,3950,3950,3950,0
20250106,121500,15029925,3950,3950,3950,3950,0
20250106,121400,15029925,3950,3945,3950,3945,25
20250106,121300,14931215,3950,3950,3950,3950,0
20250106,121200,14931215,3950,3950,3950,3950,0
20250106,121100,14931215,3950,3950,3950,3950,0
20250106,121000,14931215,3950,3950,3950,3950,0
20250106,120900,14931215,3950,3950,3950,3950,0
20250106,120800,14931215,3950,3950,3950,3950,0
20250106,120700,14931215,3950,3950,3950,3950,0
20250106,120600,14931215,3950,3950,3950,3950,0
20250106,120500,14931215,3950,3950,3950,3950,0
20250106,120400,14931215,3950,3950,3950,3950,0
20250106,120300,14931215,3950,3950,3950,3950,0
20250106,120200,14931215,3950,3950,3950,3950,0
20250106,120100,14931215,3950,3950,3950,3950,0
20250106,120000,14931215,3950,3950,3950,3950,0
20250106,115900,14931215,3950,3950,3950,3950,0
20250106,115800,14931215,3950,3950,3950,3950,0
20250106,115700,14931215,3950,3950,3950,3950,0
20250106,115600,14931215,3950,3950,3950,3950,0
20250106,115500,14931215,3950,3950,3950,3950,0
20250106,115400,14931215,3950,3945,3950,3945,2
20250106,115300,14923320,3945,3945,3945,3945,0
20250106,115200,14923320,3945,3945,3945,3945,0
20250106,115100,14923320,3945,3945,3945,3945,0
20250106,115000,14923320,3945,3945,3945,3945,0
20250106,114900,14923320,3945,3945,3945,3945,0
20250106,114800,14923320,3945,3945,3945,3945,0
20250106,114700,14923320,3945,3945,3945,3945,5
20250106,114600,14903595,3945,3945,3945,3945,0
20250106,114500,14903595,3945,3945,3945,3945,0
20250106,114400,14903595,3945,3945,3945,3945,0
20250106,114300,14903595,3945,3945,3945,3945,1
20250106,114200,14899650,3905,3930,3950,3905,8
20250106,114100,14868240,3930,3930,3930,3930,0
20250106,114000,14868240,3930,3930,3930,3930,0
20250106,113900,14868240,3930,3930,3930,3930,0
20250106,113800,14868240,3930,3930,3930,3930,0
20250106,113700,14868240,3930,3930,3930,3930,0
20250106,113600,14868240,3930,3930,3930,3930,19
20250106,113500,14793570,3930,3930,3930,3930,0
20250106,113400,14793570,3930,3930,3930,3930,0
20250106,113300,14793570,3930,3930,3930,3930,0
20250106,113200,14793570,3930,3930,3930,3930,0
20250106,113100,14793570,3930,3930,3930,3930,0
20250106,113000,14793570,3930,3930,3930,3930,0
20250106,112900,14793570,3930,3930,3930,3930,0
20250106,112800,14793570,3930,3930,3930,3930,0
20250106,112700,14793570,3930,3930,3930,3930,0
20250106,112600,14793570,3930,3930,3930,3930,0
20250106,112500,14793570,3930,3920,3930,3920,27
20250106,112400,14687670,3920,3920,3920,3920,0
20250106,112300,14687670,3920,3920,3920,3920,0
20250106,112200,14687670,3920,3920,3920,3920,0
20250106,112100,14687670,3920,3920,3920,3920,0
20250106,112000,14687670,3920,3920,3920,3920,0
20250106,111900,14687670,3920,3920,3920,3920,0
20250106,111800,14687670,3920,3920,3920,3920,1
20250106,111700,14683750,3895,3895,3895,3895,0
20250106,111600,14683750,3895,3895,3895,3895,0
20250106,111500,14683750,3895,3895,3895,3895,0
20250106,111400,14683750,3895,3895,3895,3895,0
20250106,111300,14683750,3895,3895,3895,3895,0
20250106,111200,14683750,3895,3895,3895,3895,0
20250106,111100,14683750,3895,3895,3895,3895,0
20250106,111000,14683750,3895,3895,3895,3895,0
20250106,110900,14683750,3895,3895,3895,3895,0
20250106,110800,14683750,3895,3895,3895,3895,0
20250106,110700,14683750,3895,3895,3895,3895,0
20250106,110600,14683750,3895,3895,3895,3895,0
20250106,110500,14683750,3895,3895,3895,3895,0
20250106,110400,14683750,3895,3895,3895,3895,0
20250106,110300,14683750,3895,3895,3895,3895,0
20250106,110200,14683750,3895,3895,3895,3895,0
20250106,110100,14683750,3895,3895,3895,3895,0
20250106,110000,14683750,3895,3895,3895,3895,0
20250106,105900,14683750,3895,3895,3895,3895,0
20250106,105800,14683750,3895,3895,3895,3895,164
20250106,105700,14044970,3895,3895,3895,3895,0
20250106,105600,14044970,3895,3895,3895,3895,0
20250106,105500,14044970,3895,3895,3895,3895,10
20250106,105400,14006020,3895,3895,3895,3895,0
20250106,105300,14006020,3895,3895,3895,3895,0
20250106,105200,14006020,3895,3895,3895,3895,26
20250106,105100,13904750,3935,3935,3935,3935,0
20250106,105000,13904750,3935,3935,3935,3935,0
20250106,104900,13904750,3935,3935,3935,3935,0
20250106,104800,13904750,3935,3900,3935,3880,244
20250106,104700,12954645,3935,3935,3935,3935,0
20250106,104600,12954645,3935,3935,3935,3935,0
20250106,104500,12954645,3935,3935,3935,3935,0
20250106,104400,12954645,3935,3935,3935,3935,0
20250106,104300,12954645,3935,3935,3935,3935,0
20250106,104200,12954645,3935,3935,3935,3935,0
20250106,104100,12954645,3935,3935,3935,3935,0
20250106,104000,12954645,3935,3935,3935,3935,0
20250106,103900,12954645,3935,3935,3935,3935,0
20250106,103800,12954645,3935,3935,3935,3935,0
20250106,103700,12954645,3935,3935,3935,3935,0
20250106,103600,12954645,3935,3935,3935,3935,1
20250106,103500,12950710,3935,3935,3935,3935,0
20250106,103400,12950710,3935,3935,3935,3935,0
20250106,103300,12950710,3935,3935,3935,3935,0
20250106,103200,12950710,3935,3935,3935,3935,0
20250106,103100,12950710,3935,3935,3935,3935,0
20250106,103000,12950710,3935,3935,3935,3935,0
20250106,102900,12950710,3935,3935,3935,3935,0
20250106,102800,12950710,3935,3935,3935,3935,0
20250106,102700,12950710,3935,3935,3935,3935,0
20250106,102600,12950710,3935,3935,3935,3935,0
20250106,102500,12950710,3935,3935,3935,3935,0
20250106,102400,12950710,3935,3935,3935,3935,0
20250106,102300,12950710,3935,3935,3935,3935,0
20250106,102200,12950710,3935,3935,3935,3935,0
20250106,102100,12950710,3935,3935,3935,3935,0
20250106,102000,12950710,3935,3935,3935,3935,0
20250106,101900,12950710,3935,3935,3935,3935,0
20250106,101800,12950710,3935,3935,3935,3935,0
20250106,101700,12950710,3935,3935,3935,3935,0
20250106,101600,12950710,3935,3935,3935,3935,0
20250106,101500,12950710,3935,3935,3935,3935,0
20250106,101400,12950710,3935,3935,3935,3935,0
20250106,101300,12950710,3935,3935,3935,3935,1
20250106,101200,12946775,3900,3900,3900,3900,0
20250106,101100,12946775,3900,3900,3900,3900,0
20250106,101000,12946775,3900,3900,3900,3900,0
20250106,100900,12946775,3900,3900,3900,3900,0
20250106,100800,12946775,3900,3900,3900,3900,0
20250106,100700,12946775,3900,3900,3900,3900,0
20250106,100600,12946775,3900,3900,3900,3900,0
20250106,100500,12946775,3900,3900,3900,3900,0
20250106,100400,12946775,3900,3900,3900,3900,0
20250106,100300,12946775,3900,3900,3900,3900,0
20250106,100200,12946775,3900,3900,3900,3900,0
20250106,100100,12946775,3900,3900,3900,3900,0
20250106,100000,12946775,3900,3900,3900,3900,0
20250106,095900,12946775,3900,3900,3900,3900,0
20250106,095800,12946775,3900,3900,3900,3900,0
20250106,095700,12946775,3900,3900,3900,3900,0
20250106,095600,12946775,3900,3900,3900,3900,0
20250106,095500,12946775,3900,3900,3900,3900,115
20250106,095400,12498275,3900,3895,3900,3895,1289
20250106,095300,7473945,3890,3890,3890,3890,1
20250106,095200,7470055,3890,3890,3890,3890,0
20250106,095100,7470055,3890,3890,3890,3890,0
20250106,095000,7470055,3890,3890,3890,3890,9
20250106,094900,7435045,3895,3895,3895,3895,0
20250106,094800,7435045,3895,3895,3895,3895,73
20250106,094700,7150710,3890,3895,3895,3890,210
20250106,094600,6333160,3900,3900,3900,3900,0
20250106,094500,6333160,3900,3900,3900,3900,0
20250106,094400,6333160,3900,3900,3900,3900,25
20250106,094300,6235660,3900,3900,3900,3900,5
20250106,094200,6216160,3900,3900,3900,3900,20
20250106,094100,6138160,3905,3905,3905,3905,0
20250106,094000,6138160,3905,3910,3910,3905,300
20250106,093900,4966560,3950,3950,3950,3950,1
20250106,093800,4962610,3905,3905,3905,3905,0
20250106,093700,4962610,3905,3905,3905,3905,0
20250106,093600,4962610,3905,3915,3915,3905,103
20250106,093500,4559395,3915,3915,3915,3915,0
20250106,093400,4559395,3915,3925,3925,3905,712
20250106,093300,1775880,3965,3965,3965,3965,0
20250106,093200,1775880,3965,3965,3965,3965,0
20250106,093100,1775880,3965,3965,3965,3965,0
20250106,093000,1775880,3965,3965,3965,3965,0
20250106,092900,1775880,3965,3965,3965,3965,0
20250106,092800,1775880,3965,3965,3965,3965,0
20250106,092700,1775880,3965,3965,3965,3965,0
20250106,092600,1775880,3965,3965,3965,3965,0
20250106,092500,1775880,3965,3965,3965,3965,0
20250106,092400,1775880,3965,3965,3965,3965,0
20250106,092300,1775880,3965,3965,3965,3965,1
20250106,092200,1771915,3975,3975,3975,3975,0
20250106,092100,1771915,3975,3975,3975,3975,0
20250106,092000,1771915,3975,3975,3975,3975,0
20250106,091900,1771915,3975,3975,3975,3975,0
20250106,091800,1771915,3975,3975,3975,3975,0
20250106,091700,1771915,3975,3975,3975,3975,0
20250106,091600,1771915,3975,3975,3975,3975,0
20250106,091500,1771915,3975,3975,3975,3975,0
20250106,091400,1771915,3975,3975,3975,3975,0
20250106,091300,1771915,3975,3975,3975,3975,0
20250106,091200,1771915,3975,3975,3975,3975,200
20250106,091100,976915,3975,3975,3975,3975,1
20250106,091000,972940,3965,3965,3965,3965,0
20250106,090900,972940,3965,3965,3965,3965,90
20250106,090800,616090,3965,3965,3965,3965,0
20250106,090700,616090,3965,3965,3965,3965,0
20250106,090600,616090,3965,3965,3965,3965,0
20250106,090500,616090,3965,3965,3965,3965,0
20250106,090400,616090,3965,3965,3965,3965,0
20250106,090300,616090,3965,3965,3965,3965,19
20250106,090200,540755,3975,3975,3975,3975,0
20250106,090100,540755,3975,3975,3975,3975,1
20250106,090000,536780,3950,3940,3950,3940,136