KissMeData/095270/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200700,37015035,3895,3895,3895,3895,283
20250109,200600,37015035,3895,3895,3895,3895,0
20250109,200500,37015035,3895,3895,3895,3895,0
20250109,200400,37015035,3895,3895,3895,3895,0
20250109,200300,37015035,3895,3895,3895,3895,0
20250109,200200,37015035,3895,3895,3895,3895,0
20250109,200100,37015035,3895,3895,3895,3895,0
20250109,200000,37015035,3895,3895,3895,3895,0
20250109,195900,37015035,3895,3895,3895,3895,0
20250109,195800,37015035,3895,3895,3895,3895,0
20250109,195700,37015035,3895,3895,3895,3895,0
20250109,195600,37015035,3895,3895,3895,3895,0
20250109,195500,37015035,3895,3895,3895,3895,0
20250109,195400,37015035,3895,3895,3895,3895,0
20250109,195300,37015035,3895,3895,3895,3895,0
20250109,195200,37015035,3895,3895,3895,3895,0
20250109,195100,37015035,3895,3895,3895,3895,0
20250109,195000,37015035,3895,3895,3895,3895,0
20250109,194900,37015035,3895,3895,3895,3895,0
20250109,194800,37015035,3895,3895,3895,3895,0
20250109,194700,37015035,3895,3895,3895,3895,0
20250109,194600,37015035,3895,3895,3895,3895,0
20250109,194500,37015035,3895,3895,3895,3895,0
20250109,194400,37015035,3895,3895,3895,3895,0
20250109,194300,37015035,3895,3895,3895,3895,0
20250109,194200,37015035,3895,3895,3895,3895,0
20250109,194100,37015035,3895,3895,3895,3895,0
20250109,194000,37015035,3895,3895,3895,3895,0
20250109,193900,37015035,3895,3895,3895,3895,0
20250109,193800,37015035,3895,3895,3895,3895,0
20250109,193700,37015035,3895,3895,3895,3895,283
20250109,193600,37015035,3895,3895,3895,3895,0
20250109,193500,37015035,3895,3895,3895,3895,0
20250109,193400,37015035,3895,3895,3895,3895,0
20250109,193300,37015035,3895,3895,3895,3895,0
20250109,193200,37015035,3895,3895,3895,3895,0
20250109,193100,37015035,3895,3895,3895,3895,0
20250109,193000,37015035,3895,3895,3895,3895,0
20250109,192900,37015035,3895,3895,3895,3895,0
20250109,192800,37015035,3895,3895,3895,3895,0
20250109,192700,37015035,3895,3895,3895,3895,0
20250109,192600,37015035,3895,3895,3895,3895,0
20250109,192500,37015035,3895,3895,3895,3895,0
20250109,192400,37015035,3895,3895,3895,3895,0
20250109,192300,37015035,3895,3895,3895,3895,0
20250109,192200,37015035,3895,3895,3895,3895,0
20250109,192100,37015035,3895,3895,3895,3895,0
20250109,192000,37015035,3895,3895,3895,3895,0
20250109,191900,37015035,3895,3895,3895,3895,0
20250109,191800,37015035,3895,3895,3895,3895,0
20250109,191700,37015035,3895,3895,3895,3895,0
20250109,191600,37015035,3895,3895,3895,3895,0
20250109,191500,37015035,3895,3895,3895,3895,0
20250109,191400,37015035,3895,3895,3895,3895,0
20250109,191300,37015035,3895,3895,3895,3895,0
20250109,191200,37015035,3895,3895,3895,3895,0
20250109,191100,37015035,3895,3895,3895,3895,0
20250109,191000,37015035,3895,3895,3895,3895,0
20250109,190900,37015035,3895,3895,3895,3895,0
20250109,190800,37015035,3895,3895,3895,3895,0
20250109,190700,37015035,3895,3895,3895,3895,283
20250109,190600,37015035,3895,3895,3895,3895,0
20250109,190500,37015035,3895,3895,3895,3895,0
20250109,190400,37015035,3895,3895,3895,3895,0
20250109,190300,37015035,3895,3895,3895,3895,0
20250109,190200,37015035,3895,3895,3895,3895,0
20250109,190100,37015035,3895,3895,3895,3895,0
20250109,190000,37015035,3895,3895,3895,3895,0
20250109,185900,37015035,3895,3895,3895,3895,0
20250109,185800,37015035,3895,3895,3895,3895,0
20250109,185700,37015035,3895,3895,3895,3895,0
20250109,185600,37015035,3895,3895,3895,3895,0
20250109,185500,37015035,3895,3895,3895,3895,0
20250109,185400,37015035,3895,3895,3895,3895,0
20250109,185300,37015035,3895,3895,3895,3895,0
20250109,185200,37015035,3895,3895,3895,3895,0
20250109,185100,37015035,3895,3895,3895,3895,0
20250109,185000,37015035,3895,3895,3895,3895,0
20250109,184900,37015035,3895,3895,3895,3895,0
20250109,184800,37015035,3895,3895,3895,3895,0
20250109,184700,37015035,3895,3895,3895,3895,0
20250109,184600,37015035,3895,3895,3895,3895,0
20250109,184500,37015035,3895,3895,3895,3895,0
20250109,184400,37015035,3895,3895,3895,3895,0
20250109,184300,37015035,3895,3895,3895,3895,0
20250109,184200,37015035,3895,3895,3895,3895,0
20250109,184100,37015035,3895,3895,3895,3895,0
20250109,184000,37015035,3895,3895,3895,3895,0
20250109,183900,37015035,3895,3895,3895,3895,0
20250109,183800,37015035,3895,3895,3895,3895,0
20250109,183700,37015035,3895,3895,3895,3895,283
20250109,183600,37015035,3895,3895,3895,3895,0
20250109,183500,37015035,3895,3895,3895,3895,0
20250109,183400,37015035,3895,3895,3895,3895,0
20250109,183300,37015035,3895,3895,3895,3895,0
20250109,183200,37015035,3895,3895,3895,3895,0
20250109,183100,37015035,3895,3895,3895,3895,0
20250109,183000,37015035,3895,3895,3895,3895,0
20250109,182900,37015035,3895,3895,3895,3895,0
20250109,182800,37015035,3895,3895,3895,3895,0
20250109,182700,37015035,3895,3895,3895,3895,0
20250109,182600,37015035,3895,3895,3895,3895,0
20250109,182500,37015035,3895,3895,3895,3895,0
20250109,182400,37015035,3895,3895,3895,3895,0
20250109,182300,37015035,3895,3895,3895,3895,0
20250109,182200,37015035,3895,3895,3895,3895,0
20250109,182100,37015035,3895,3895,3895,3895,0
20250109,182000,37015035,3895,3895,3895,3895,0
20250109,181900,37015035,3895,3895,3895,3895,0
20250109,181800,37015035,3895,3895,3895,3895,0
20250109,181700,37015035,3895,3895,3895,3895,0
20250109,181600,37015035,3895,3895,3895,3895,0
20250109,181500,37015035,3895,3895,3895,3895,0
20250109,181400,37015035,3895,3895,3895,3895,0
20250109,181300,37015035,3895,3895,3895,3895,0
20250109,181200,37015035,3895,3895,3895,3895,0
20250109,181100,37015035,3895,3895,3895,3895,0
20250109,181000,37015035,3895,3895,3895,3895,0
20250109,180900,37015035,3895,3895,3895,3895,0
20250109,180800,37015035,3895,3895,3895,3895,0
20250109,180700,37015035,3895,3895,3895,3895,283
20250109,180600,37015035,3895,3895,3895,3895,0
20250109,180500,37015035,3895,3895,3895,3895,0
20250109,180400,37015035,3895,3895,3895,3895,0
20250109,180300,37015035,3895,3895,3895,3895,0
20250109,180200,37015035,3895,3895,3895,3895,0
20250109,180100,37015035,3895,3895,3895,3895,0
20250109,180000,37015035,3895,3895,3895,3895,0
20250109,175900,37015035,3895,3895,3895,3895,0
20250109,175800,37015035,3895,3895,3895,3895,0
20250109,175700,37015035,3895,3895,3895,3895,0
20250109,175600,37015035,3895,3895,3895,3895,0
20250109,175500,37015035,3895,3895,3895,3895,0
20250109,175400,37015035,3895,3895,3895,3895,0
20250109,175300,37015035,3895,3895,3895,3895,0
20250109,175200,37015035,3895,3895,3895,3895,0
20250109,175100,37015035,3895,3895,3895,3895,0
20250109,175000,37015035,3895,3895,3895,3895,0
20250109,174900,37015035,3895,3895,3895,3895,0
20250109,174800,37015035,3895,3895,3895,3895,0
20250109,174700,37015035,3895,3895,3895,3895,0
20250109,174600,37015035,3895,3895,3895,3895,0
20250109,174500,37015035,3895,3895,3895,3895,0
20250109,174400,37015035,3895,3895,3895,3895,0
20250109,174300,37015035,3895,3895,3895,3895,0
20250109,174200,37015035,3895,3895,3895,3895,0
20250109,174100,37015035,3895,3895,3895,3895,0
20250109,174000,37015035,3895,3895,3895,3895,0
20250109,173900,37015035,3895,3895,3895,3895,0
20250109,173800,37015035,3895,3895,3895,3895,0
20250109,173700,37015035,3895,3895,3895,3895,283
20250109,173600,37015035,3895,3895,3895,3895,0
20250109,173500,37015035,3895,3895,3895,3895,0
20250109,173400,37015035,3895,3895,3895,3895,0
20250109,173300,37015035,3895,3895,3895,3895,0
20250109,173200,37015035,3895,3895,3895,3895,0
20250109,173100,37015035,3895,3895,3895,3895,0
20250109,173000,37015035,3895,3895,3895,3895,0
20250109,172900,37015035,3895,3895,3895,3895,0
20250109,172800,37015035,3895,3895,3895,3895,0
20250109,172700,37015035,3895,3895,3895,3895,0
20250109,172600,37015035,3895,3895,3895,3895,0
20250109,172500,37015035,3895,3895,3895,3895,0
20250109,172400,37015035,3895,3895,3895,3895,0
20250109,172300,37015035,3895,3895,3895,3895,0
20250109,172200,37015035,3895,3895,3895,3895,0
20250109,172100,37015035,3895,3895,3895,3895,0
20250109,172000,37015035,3895,3895,3895,3895,0
20250109,171900,37015035,3895,3895,3895,3895,0
20250109,171800,37015035,3895,3895,3895,3895,0
20250109,171700,37015035,3895,3895,3895,3895,0
20250109,171600,37015035,3895,3895,3895,3895,0
20250109,171500,37015035,3895,3895,3895,3895,0
20250109,171400,37015035,3895,3895,3895,3895,0
20250109,171300,37015035,3895,3895,3895,3895,0
20250109,171200,37015035,3895,3895,3895,3895,0
20250109,171100,37015035,3895,3895,3895,3895,0
20250109,171000,37015035,3895,3895,3895,3895,0
20250109,170900,37015035,3895,3895,3895,3895,0
20250109,170800,37015035,3895,3895,3895,3895,0
20250109,170700,37015035,3895,3895,3895,3895,283
20250109,170600,37015035,3895,3895,3895,3895,0
20250109,170500,37015035,3895,3895,3895,3895,0
20250109,170400,37015035,3895,3895,3895,3895,0
20250109,170300,37015035,3895,3895,3895,3895,0
20250109,170200,37015035,3895,3895,3895,3895,0
20250109,170100,37015035,3895,3895,3895,3895,0
20250109,170000,37015035,3895,3895,3895,3895,0
20250109,165900,37015035,3895,3895,3895,3895,0
20250109,165800,37015035,3895,3895,3895,3895,0
20250109,165700,37015035,3895,3895,3895,3895,0
20250109,165600,37015035,3895,3895,3895,3895,0
20250109,165500,37015035,3895,3895,3895,3895,0
20250109,165400,37015035,3895,3895,3895,3895,0
20250109,165300,37015035,3895,3895,3895,3895,0
20250109,165200,37015035,3895,3895,3895,3895,0
20250109,165100,37015035,3895,3895,3895,3895,0
20250109,165000,37015035,3895,3895,3895,3895,0
20250109,164900,37015035,3895,3895,3895,3895,0
20250109,164800,37015035,3895,3895,3895,3895,0
20250109,164700,37015035,3895,3895,3895,3895,0
20250109,164600,37015035,3895,3895,3895,3895,0
20250109,164500,37015035,3895,3895,3895,3895,0
20250109,164400,37015035,3895,3895,3895,3895,0
20250109,164300,37015035,3895,3895,3895,3895,0
20250109,164200,37015035,3895,3895,3895,3895,0
20250109,164100,37015035,3895,3895,3895,3895,0
20250109,164000,37015035,3895,3895,3895,3895,0
20250109,163900,37015035,3895,3895,3895,3895,0
20250109,163800,37015035,3895,3895,3895,3895,0
20250109,163700,37015035,3895,3895,3895,3895,283
20250109,163600,37015035,3895,3895,3895,3895,0
20250109,163500,37015035,3895,3895,3895,3895,0
20250109,163400,37015035,3895,3895,3895,3895,0
20250109,163300,37015035,3895,3895,3895,3895,0
20250109,163200,37015035,3895,3895,3895,3895,0
20250109,163100,37015035,3895,3895,3895,3895,0
20250109,163000,37015035,3895,3895,3895,3895,0
20250109,162900,37015035,3895,3895,3895,3895,0
20250109,162800,37015035,3895,3895,3895,3895,0
20250109,162700,37015035,3895,3895,3895,3895,0
20250109,162600,37015035,3895,3895,3895,3895,0
20250109,162500,37015035,3895,3895,3895,3895,0
20250109,162400,37015035,3895,3895,3895,3895,0
20250109,162300,37015035,3895,3895,3895,3895,0
20250109,162200,37015035,3895,3895,3895,3895,0
20250109,162100,37015035,3895,3895,3895,3895,0
20250109,162000,37015035,3895,3895,3895,3895,0
20250109,161900,37015035,3895,3895,3895,3895,0
20250109,161800,37015035,3895,3895,3895,3895,0
20250109,161700,37015035,3895,3895,3895,3895,0
20250109,161600,37015035,3895,3895,3895,3895,0
20250109,161500,37015035,3895,3895,3895,3895,0
20250109,161400,37015035,3895,3895,3895,3895,0
20250109,161300,37015035,3895,3895,3895,3895,0
20250109,161200,37015035,3895,3895,3895,3895,0
20250109,161100,37015035,3895,3895,3895,3895,0
20250109,161000,37015035,3895,3895,3895,3895,0
20250109,160900,37015035,3895,3895,3895,3895,0
20250109,160800,37015035,3895,3895,3895,3895,0
20250109,160700,37015035,3895,3895,3895,3895,283
20250109,160600,37015035,3895,3895,3895,3895,0
20250109,160500,37015035,3895,3895,3895,3895,0
20250109,160400,37015035,3895,3895,3895,3895,0
20250109,160300,37015035,3895,3895,3895,3895,0
20250109,160200,37015035,3895,3895,3895,3895,0
20250109,160100,37015035,3895,3895,3895,3895,0
20250109,160000,37015035,3895,3895,3895,3895,0
20250109,155900,37015035,3895,3895,3895,3895,0
20250109,155800,37015035,3895,3895,3895,3895,0
20250109,155700,37015035,3895,3895,3895,3895,0
20250109,155600,37015035,3895,3895,3895,3895,0
20250109,155500,37015035,3895,3895,3895,3895,0
20250109,155400,37015035,3895,3895,3895,3895,0
20250109,155300,37015035,3895,3895,3895,3895,0
20250109,155200,37015035,3895,3895,3895,3895,0
20250109,155100,37015035,3895,3895,3895,3895,0
20250109,155000,37015035,3895,3895,3895,3895,0
20250109,154900,37015035,3895,3895,3895,3895,0
20250109,154800,37015035,3895,3895,3895,3895,0
20250109,154700,37015035,3895,3895,3895,3895,0
20250109,154600,37015035,3895,3895,3895,3895,0
20250109,154500,37015035,3895,3895,3895,3895,0
20250109,154400,37015035,3895,3895,3895,3895,0
20250109,154300,37015035,3895,3895,3895,3895,0
20250109,154200,37015035,3895,3895,3895,3895,0
20250109,154100,37015035,3895,3895,3895,3895,0
20250109,154000,37015035,3895,3895,3895,3895,0
20250109,153900,37015035,3895,3895,3895,3895,0
20250109,153800,37015035,3895,3895,3895,3895,0
20250109,153700,37015035,3895,3895,3895,3895,283
20250109,153600,37015035,3895,3895,3895,3895,0
20250109,153500,37015035,3895,3895,3895,3895,0
20250109,153400,37015035,3895,3895,3895,3895,0
20250109,153300,37015035,3895,3895,3895,3895,0
20250109,153200,37015035,3895,3895,3895,3895,0
20250109,153100,37015035,3895,3895,3895,3895,0
20250109,153000,37015035,3895,3895,3895,3895,283
20250109,152900,35912750,3870,3870,3870,3870,0
20250109,152800,35912750,3870,3870,3870,3870,0
20250109,152700,35912750,3870,3870,3870,3870,0
20250109,152600,35912750,3870,3870,3870,3870,0
20250109,152500,35912750,3870,3870,3870,3870,0
20250109,152400,35912750,3870,3870,3870,3870,0
20250109,152300,35912750,3870,3870,3870,3870,0
20250109,152200,35912750,3870,3870,3870,3870,0
20250109,152100,35912750,3870,3870,3870,3870,0
20250109,152000,35912750,3870,3870,3870,3870,0
20250109,151900,35912750,3870,3890,3890,3870,681
20250109,151800,33277260,3895,3895,3895,3895,0
20250109,151700,33277260,3895,3895,3895,3895,70
20250109,151600,33004610,3895,3895,3895,3895,0
20250109,151500,33004610,3895,3895,3895,3895,0
20250109,151400,33004610,3895,3895,3895,3895,0
20250109,151300,33004610,3895,3895,3895,3895,0
20250109,151200,33004610,3895,3895,3895,3895,0
20250109,151100,33004610,3895,3895,3895,3895,0
20250109,151000,33004610,3895,3895,3895,3895,0
20250109,150900,33004610,3895,3895,3895,3895,0
20250109,150800,33004610,3895,3895,3895,3895,0
20250109,150700,33004610,3895,3895,3895,3895,0
20250109,150600,33004610,3895,3895,3895,3895,0
20250109,150500,33004610,3895,3895,3895,3895,0
20250109,150400,33004610,3895,3895,3895,3895,0
20250109,150300,33004610,3895,3895,3895,3895,0
20250109,150200,33004610,3895,3890,3895,3890,10
20250109,150100,32965690,3870,3870,3870,3870,0
20250109,150000,32965690,3870,3870,3870,3870,0
20250109,145900,32965690,3870,3870,3870,3870,0
20250109,145800,32965690,3870,3870,3870,3870,0
20250109,145700,32965690,3870,3870,3870,3870,0
20250109,145600,32965690,3870,3870,3870,3870,0
20250109,145500,32965690,3870,3870,3870,3870,0
20250109,145400,32965690,3870,3870,3870,3870,0
20250109,145300,32965690,3870,3870,3870,3870,0
20250109,145200,32965690,3870,3870,3870,3870,0
20250109,145100,32965690,3870,3870,3870,3870,20
20250109,145000,32888290,3890,3890,3890,3890,0
20250109,144900,32888290,3890,3890,3890,3890,0
20250109,144800,32888290,3890,3890,3890,3890,0
20250109,144700,32888290,3890,3890,3890,3890,0
20250109,144600,32888290,3890,3890,3890,3890,1
20250109,144500,32884400,3850,3850,3850,3850,0
20250109,144400,32884400,3850,3885,3885,3850,1000
20250109,144300,29024170,3885,3885,3885,3885,0
20250109,144200,29024170,3885,3885,3885,3885,0
20250109,144100,29024170,3885,3885,3885,3885,0
20250109,144000,29024170,3885,3885,3885,3885,0
20250109,143900,29024170,3885,3890,3890,3885,145
20250109,143800,28460800,3900,3900,3900,3900,0
20250109,143700,28460800,3900,3900,3900,3900,0
20250109,143600,28460800,3900,3900,3900,3900,0
20250109,143500,28460800,3900,3900,3900,3900,0
20250109,143400,28460800,3900,3900,3900,3900,0
20250109,143300,28460800,3900,3900,3900,3900,300
20250109,143200,27290800,3900,3900,3900,3900,0
20250109,143100,27290800,3900,3900,3900,3900,0
20250109,143000,27290800,3900,3900,3900,3900,0
20250109,142900,27290800,3900,3900,3900,3900,0
20250109,142800,27290800,3900,3900,3900,3900,0
20250109,142700,27290800,3900,3900,3900,3900,0
20250109,142600,27290800,3900,3900,3900,3900,300
20250109,142500,26120800,3900,3900,3900,3900,0
20250109,142400,26120800,3900,3900,3900,3900,0
20250109,142300,26120800,3900,3900,3900,3900,0
20250109,142200,26120800,3900,3900,3900,3900,1
20250109,142100,26116900,3900,3900,3900,3900,0
20250109,142000,26116900,3900,3900,3900,3900,0
20250109,141900,26116900,3900,3900,3900,3900,0
20250109,141800,26116900,3900,3900,3900,3900,0
20250109,141700,26116900,3900,3900,3900,3900,0
20250109,141600,26116900,3900,3900,3900,3900,1
20250109,141500,26113000,3890,3890,3890,3890,0
20250109,141400,26113000,3890,3890,3890,3890,0
20250109,141300,26113000,3890,3890,3890,3890,0
20250109,141200,26113000,3890,3890,3890,3890,0
20250109,141100,26113000,3890,3890,3890,3890,0
20250109,141000,26113000,3890,3890,3890,3890,0
20250109,140900,26113000,3890,3890,3890,3890,0
20250109,140800,26113000,3890,3890,3890,3890,0
20250109,140700,26113000,3890,3890,3890,3890,0
20250109,140600,26113000,3890,3890,3890,3890,0
20250109,140500,26113000,3890,3890,3890,3890,0
20250109,140400,26113000,3890,3890,3890,3890,0
20250109,140300,26113000,3890,3890,3890,3890,0
20250109,140200,26113000,3890,3890,3890,3890,0
20250109,140100,26113000,3890,3890,3890,3890,0
20250109,140000,26113000,3890,3890,3890,3890,0
20250109,135900,26113000,3890,3890,3890,3890,0
20250109,135800,26113000,3890,3890,3890,3890,0
20250109,135700,26113000,3890,3890,3890,3890,0
20250109,135600,26113000,3890,3890,3890,3890,0
20250109,135500,26113000,3890,3890,3890,3890,0
20250109,135400,26113000,3890,3890,3890,3890,0
20250109,135300,26113000,3890,3890,3890,3890,0
20250109,135200,26113000,3890,3890,3890,3890,0
20250109,135100,26113000,3890,3890,3890,3890,0
20250109,135000,26113000,3890,3890,3890,3890,0
20250109,134900,26113000,3890,3890,3890,3890,0
20250109,134800,26113000,3890,3890,3890,3890,0
20250109,134700,26113000,3890,3890,3890,3890,0
20250109,134600,26113000,3890,3890,3890,3890,1
20250109,134500,26109110,3885,3885,3885,3885,0
20250109,134400,26109110,3885,3885,3885,3885,0
20250109,134300,26109110,3885,3885,3885,3885,0
20250109,134200,26109110,3885,3885,3885,3885,0
20250109,134100,26109110,3885,3885,3885,3885,0
20250109,134000,26109110,3885,3885,3885,3885,0
20250109,133900,26109110,3885,3885,3885,3885,19
20250109,133800,26035295,3900,3900,3900,3900,0
20250109,133700,26035295,3900,3900,3900,3900,180
20250109,133600,25333295,3900,3900,3900,3900,0
20250109,133500,25333295,3900,3900,3900,3900,0
20250109,133400,25333295,3900,3900,3900,3900,0
20250109,133300,25333295,3900,3900,3900,3900,0
20250109,133200,25333295,3900,3900,3900,3900,0
20250109,133100,25333295,3900,3900,3900,3900,0
20250109,133000,25333295,3900,3900,3900,3900,0
20250109,132900,25333295,3900,3900,3900,3900,0
20250109,132800,25333295,3900,3900,3900,3900,0
20250109,132700,25333295,3900,3900,3900,3900,0
20250109,132600,25333295,3900,3900,3900,3900,0
20250109,132500,25333295,3900,3900,3900,3900,0
20250109,132400,25333295,3900,3900,3900,3900,0
20250109,132300,25333295,3900,3900,3900,3900,0
20250109,132200,25333295,3900,3900,3900,3900,0
20250109,132100,25333295,3900,3900,3900,3900,0
20250109,132000,25333295,3900,3900,3900,3900,0
20250109,131900,25333295,3900,3900,3900,3900,0
20250109,131800,25333295,3900,3900,3900,3900,10
20250109,131700,25294295,3900,3900,3900,3900,0
20250109,131600,25294295,3900,3900,3900,3900,0
20250109,131500,25294295,3900,3900,3900,3900,0
20250109,131400,25294295,3900,3900,3900,3900,0
20250109,131300,25294295,3900,3900,3900,3900,0
20250109,131200,25294295,3900,3900,3900,3900,0
20250109,131100,25294295,3900,3900,3900,3900,0
20250109,131000,25294295,3900,3900,3900,3900,0
20250109,130900,25294295,3900,3900,3900,3900,0
20250109,130800,25294295,3900,3900,3900,3900,0
20250109,130700,25294295,3900,3900,3900,3900,0
20250109,130600,25294295,3900,3900,3900,3900,0
20250109,130500,25294295,3900,3900,3900,3900,0
20250109,130400,25294295,3900,3900,3900,3900,0
20250109,130300,25294295,3900,3900,3900,3900,0
20250109,130200,25294295,3900,3900,3900,3900,0
20250109,130100,25294295,3900,3900,3900,3900,0
20250109,130000,25294295,3900,3900,3900,3900,0
20250109,125900,25294295,3900,3900,3900,3900,0
20250109,125800,25294295,3900,3900,3900,3900,0
20250109,125700,25294295,3900,3900,3900,3900,0
20250109,125600,25294295,3900,3900,3900,3900,0
20250109,125500,25294295,3900,3900,3900,3900,0
20250109,125400,25294295,3900,3900,3900,3900,0
20250109,125300,25294295,3900,3900,3900,3900,0
20250109,125200,25294295,3900,3900,3900,3900,0
20250109,125100,25294295,3900,3900,3900,3900,0
20250109,125000,25294295,3900,3900,3900,3900,0
20250109,124900,25294295,3900,3900,3900,3900,1
20250109,124800,25290395,3885,3900,3900,3885,551
20250109,124700,23142050,3900,3900,3900,3900,3
20250109,124600,23130350,3900,3900,3900,3900,0
20250109,124500,23130350,3900,3900,3900,3900,0
20250109,124400,23130350,3900,3900,3900,3900,0
20250109,124300,23130350,3900,3900,3900,3900,0
20250109,124200,23130350,3900,3900,3900,3900,0
20250109,124100,23130350,3900,3900,3900,3900,0
20250109,124000,23130350,3900,3900,3900,3900,0
20250109,123900,23130350,3900,3900,3900,3900,0
20250109,123800,23130350,3900,3900,3900,3900,0
20250109,123700,23130350,3900,3900,3900,3900,0
20250109,123600,23130350,3900,3900,3900,3900,0
20250109,123500,23130350,3900,3900,3900,3900,0
20250109,123400,23130350,3900,3900,3900,3900,0
20250109,123300,23130350,3900,3900,3900,3900,0
20250109,123200,23130350,3900,3900,3900,3900,0
20250109,123100,23130350,3900,3900,3900,3900,0
20250109,123000,23130350,3900,3900,3900,3900,0
20250109,122900,23130350,3900,3900,3900,3900,0
20250109,122800,23130350,3900,3900,3900,3900,0
20250109,122700,23130350,3900,3900,3900,3900,0
20250109,122600,23130350,3900,3900,3900,3900,0
20250109,122500,23130350,3900,3900,3900,3900,0
20250109,122400,23130350,3900,3900,3900,3900,0
20250109,122300,23130350,3900,3900,3900,3900,0
20250109,122200,23130350,3900,3900,3900,3900,0
20250109,122100,23130350,3900,3900,3900,3900,0
20250109,122000,23130350,3900,3900,3900,3900,0
20250109,121900,23130350,3900,3900,3900,3900,0
20250109,121800,23130350,3900,3900,3900,3900,0
20250109,121700,23130350,3900,3900,3900,3900,0
20250109,121600,23130350,3900,3900,3900,3900,0
20250109,121500,23130350,3900,3900,3900,3900,0
20250109,121400,23130350,3900,3900,3900,3900,0
20250109,121300,23130350,3900,3900,3900,3900,0
20250109,121200,23130350,3900,3900,3900,3900,0
20250109,121100,23130350,3900,3900,3900,3900,0
20250109,121000,23130350,3900,3900,3900,3900,0
20250109,120900,23130350,3900,3900,3900,3900,0
20250109,120800,23130350,3900,3900,3900,3900,0
20250109,120700,23130350,3900,3900,3900,3900,0
20250109,120600,23130350,3900,3900,3900,3900,0
20250109,120500,23130350,3900,3900,3900,3900,0
20250109,120400,23130350,3900,3900,3900,3900,0
20250109,120300,23130350,3900,3900,3900,3900,0
20250109,120200,23130350,3900,3900,3900,3900,0
20250109,120100,23130350,3900,3900,3900,3900,0
20250109,120000,23130350,3900,3900,3900,3900,0
20250109,115900,23130350,3900,3900,3900,3900,0
20250109,115800,23130350,3900,3900,3900,3900,0
20250109,115700,23130350,3900,3900,3900,3900,0
20250109,115600,23130350,3900,3900,3900,3900,0
20250109,115500,23130350,3900,3900,3900,3900,0
20250109,115400,23130350,3900,3900,3900,3900,0
20250109,115300,23130350,3900,3900,3900,3900,0
20250109,115200,23130350,3900,3900,3900,3900,0
20250109,115100,23130350,3900,3900,3900,3900,0
20250109,115000,23130350,3900,3900,3900,3900,1
20250109,114900,23126450,3895,3895,3895,3895,0
20250109,114800,23126450,3895,3895,3895,3895,0
20250109,114700,23126450,3895,3895,3895,3895,0
20250109,114600,23126450,3895,3895,3895,3895,0
20250109,114500,23126450,3895,3895,3895,3895,0
20250109,114400,23126450,3895,3895,3895,3895,0
20250109,114300,23126450,3895,3895,3895,3895,0
20250109,114200,23126450,3895,3895,3895,3895,0
20250109,114100,23126450,3895,3895,3895,3895,0
20250109,114000,23126450,3895,3895,3895,3895,0
20250109,113900,23126450,3895,3895,3895,3895,0
20250109,113800,23126450,3895,3895,3895,3895,0
20250109,113700,23126450,3895,3895,3895,3895,0
20250109,113600,23126450,3895,3895,3895,3895,0
20250109,113500,23126450,3895,3895,3895,3895,0
20250109,113400,23126450,3895,3895,3895,3895,0
20250109,113300,23126450,3895,3895,3895,3895,119
20250109,113200,22662945,3900,3900,3900,3900,0
20250109,113100,22662945,3900,3900,3900,3900,0
20250109,113000,22662945,3900,3900,3900,3900,0
20250109,112900,22662945,3900,3900,3900,3900,0
20250109,112800,22662945,3900,3900,3900,3900,0
20250109,112700,22662945,3900,3900,3900,3900,0
20250109,112600,22662945,3900,3900,3900,3900,637
20250109,112500,20178645,3900,3900,3900,3900,707
20250109,112400,17421345,3900,3900,3900,3900,0
20250109,112300,17421345,3900,3900,3900,3900,0
20250109,112200,17421345,3900,3900,3900,3900,0
20250109,112100,17421345,3900,3900,3900,3900,0
20250109,112000,17421345,3900,3900,3900,3900,0
20250109,111900,17421345,3900,3900,3900,3900,0
20250109,111800,17421345,3900,3900,3900,3900,0
20250109,111700,17421345,3900,3900,3900,3900,0
20250109,111600,17421345,3900,3900,3900,3900,0
20250109,111500,17421345,3900,3900,3900,3900,0
20250109,111400,17421345,3900,3905,3905,3895,1304
20250109,111300,12335000,3915,3915,3915,3915,873
20250109,111200,8917205,3885,3885,3885,3885,0
20250109,111100,8917205,3885,3885,3885,3885,0
20250109,111000,8917205,3885,3885,3885,3885,0
20250109,110900,8917205,3885,3885,3885,3885,0
20250109,110800,8917205,3885,3885,3885,3885,0
20250109,110700,8917205,3885,3885,3885,3885,0
20250109,110600,8917205,3885,3885,3885,3885,0
20250109,110500,8917205,3885,3885,3885,3885,0
20250109,110400,8917205,3885,3885,3885,3885,0
20250109,110300,8917205,3885,3885,3885,3885,6
20250109,110200,8893895,3915,3915,3915,3915,0
20250109,110100,8893895,3915,3915,3915,3915,0
20250109,110000,8893895,3915,3915,3915,3915,0
20250109,105900,8893895,3915,3915,3915,3915,0
20250109,105800,8893895,3915,3915,3915,3915,109
20250109,105700,8467160,3915,3915,3915,3915,0
20250109,105600,8467160,3915,3915,3915,3915,0
20250109,105500,8467160,3915,3915,3915,3915,1018
20250109,105400,4481690,3915,3915,3915,3915,0
20250109,105300,4481690,3915,3915,3915,3915,982
20250109,105200,637160,3915,3915,3915,3915,0
20250109,105100,637160,3915,3915,3915,3915,0
20250109,105000,637160,3915,3915,3915,3915,0
20250109,104900,637160,3915,3915,3915,3915,0
20250109,104800,637160,3915,3915,3915,3915,0
20250109,104700,637160,3915,3915,3915,3915,0
20250109,104600,637160,3915,3915,3915,3915,0
20250109,104500,637160,3915,3915,3915,3915,0
20250109,104400,637160,3915,3915,3915,3915,0
20250109,104300,637160,3915,3915,3915,3915,0
20250109,104200,637160,3915,3915,3915,3915,0
20250109,104100,637160,3915,3915,3915,3915,0
20250109,104000,637160,3915,3915,3915,3915,0
20250109,103900,637160,3915,3915,3915,3915,0
20250109,103800,637160,3915,3915,3915,3915,0
20250109,103700,637160,3915,3915,3915,3915,0
20250109,103600,637160,3915,3915,3915,3915,0
20250109,103500,637160,3915,3915,3915,3915,0
20250109,103400,637160,3915,3915,3915,3915,0
20250109,103300,637160,3915,3915,3915,3915,0
20250109,103200,637160,3915,3915,3915,3915,0
20250109,103100,637160,3915,3915,3915,3915,0
20250109,103000,637160,3915,3915,3915,3915,0
20250109,102900,637160,3915,3915,3915,3915,0
20250109,102800,637160,3915,3915,3915,3915,0
20250109,102700,637160,3915,3915,3915,3915,0
20250109,102600,637160,3915,3915,3915,3915,0
20250109,102500,637160,3915,3915,3915,3915,0
20250109,102400,637160,3915,3915,3915,3915,0
20250109,102300,637160,3915,3915,3915,3915,0
20250109,102200,637160,3915,3915,3915,3915,0
20250109,102100,637160,3915,3915,3915,3915,10
20250109,102000,598010,3915,3915,3915,3915,0
20250109,101900,598010,3915,3915,3915,3915,0
20250109,101800,598010,3915,3915,3915,3915,0
20250109,101700,598010,3915,3915,3915,3915,0
20250109,101600,598010,3915,3915,3915,3915,0
20250109,101500,598010,3915,3910,3915,3910,11
20250109,101400,554970,3910,3910,3910,3910,0
20250109,101300,554970,3910,3910,3910,3910,0
20250109,101200,554970,3910,3910,3910,3910,0
20250109,101100,554970,3910,3910,3910,3910,0
20250109,101000,554970,3910,3910,3910,3910,0
20250109,100900,554970,3910,3910,3910,3910,0
20250109,100800,554970,3910,3910,3910,3910,1
20250109,100700,551060,3875,3875,3875,3875,0
20250109,100600,551060,3875,3875,3875,3875,0
20250109,100500,551060,3875,3875,3875,3875,0
20250109,100400,551060,3875,3875,3875,3875,0
20250109,100300,551060,3875,3875,3875,3875,10
20250109,100200,512310,3915,3915,3915,3915,0
20250109,100100,512310,3915,3915,3915,3915,0
20250109,100000,512310,3915,3915,3915,3915,0
20250109,095900,512310,3915,3915,3915,3915,0
20250109,095800,512310,3915,3915,3915,3915,0
20250109,095700,512310,3915,3915,3915,3915,0
20250109,095600,512310,3915,3910,3915,3910,100
20250109,095500,121135,3915,3915,3915,3915,0
20250109,095400,121135,3915,3915,3915,3915,0
20250109,095300,121135,3915,3915,3915,3915,0
20250109,095200,121135,3915,3915,3915,3915,0
20250109,095100,121135,3915,3915,3915,3915,0
20250109,095000,121135,3915,3915,3915,3915,0
20250109,094900,121135,3915,3915,3915,3915,0
20250109,094800,121135,3915,3915,3915,3915,0
20250109,094700,121135,3915,3915,3915,3915,0
20250109,094600,121135,3915,3915,3915,3915,0
20250109,094500,121135,3915,3915,3915,3915,0
20250109,094400,121135,3915,3900,3915,3900,11
20250109,094300,78155,3905,3905,3905,3905,0
20250109,094200,78155,3905,3905,3905,3905,0
20250109,094100,78155,3905,3905,3905,3905,0
20250109,094000,78155,3905,3905,3905,3905,1
20250109,093900,74250,3870,3870,3870,3870,0
20250109,093800,74250,3870,3870,3870,3870,0
20250109,093700,74250,3870,3870,3870,3870,0
20250109,093600,74250,3870,3870,3870,3870,0
20250109,093500,74250,3870,3870,3870,3870,1
20250109,093400,70380,3910,3910,3910,3910,0
20250109,093300,70380,3910,3910,3910,3910,0
20250109,093200,70380,3910,3910,3910,3910,0
20250109,093100,70380,3910,3910,3910,3910,0
20250109,093000,70380,3910,3910,3910,3910,0
20250109,092900,70380,3910,3910,3910,3910,0
20250109,092800,70380,3910,3910,3910,3910,0
20250109,092700,70380,3910,3910,3910,3910,0
20250109,092600,70380,3910,3910,3910,3910,0
20250109,092500,70380,3910,3910,3910,3910,10
20250109,092400,31280,3910,3910,3910,3910,0
20250109,092300,31280,3910,3910,3910,3910,0
20250109,092200,31280,3910,3910,3910,3910,0
20250109,092100,31280,3910,3910,3910,3910,0
20250109,092000,31280,3910,3910,3910,3910,0
20250109,091900,31280,3910,3910,3910,3910,1
20250109,091800,27370,3910,3910,3910,3910,0
20250109,091700,27370,3910,3910,3910,3910,0
20250109,091600,27370,3910,3910,3910,3910,0
20250109,091500,27370,3910,3910,3910,3910,0
20250109,091400,27370,3910,3910,3910,3910,0
20250109,091300,27370,3910,3910,3910,3910,5
20250109,091200,7820,3910,3910,3910,3910,0
20250109,091100,7820,3910,3910,3910,3910,0
20250109,091000,7820,3910,3910,3910,3910,0
20250109,090900,7820,3910,3910,3910,3910,0
20250109,090800,7820,3910,3910,3910,3910,0
20250109,090700,7820,3910,3910,3910,3910,0
20250109,090600,7820,3910,3910,3910,3910,0
20250109,090500,7820,3910,3910,3910,3910,2
20250109,090400,0,3925,3925,3925,3925,0
20250109,090300,0,3925,3925,3925,3925,0
20250109,090200,0,3925,3925,3925,3925,0
20250109,090100,0,3925,3925,3925,3925,0
20250109,090000,0,3925,3925,3925,3925,0