KissMeData/134580/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,202400,255380265,2135,2135,2135,2135,3501
20250108,202300,255380265,2135,2135,2135,2135,0
20250108,202200,255380265,2135,2135,2135,2135,0
20250108,202100,255380265,2135,2135,2135,2135,0
20250108,202000,255380265,2135,2135,2135,2135,0
20250108,201900,255380265,2135,2135,2135,2135,0
20250108,201800,255380265,2135,2135,2135,2135,0
20250108,201700,255380265,2135,2135,2135,2135,0
20250108,201600,255380265,2135,2135,2135,2135,0
20250108,201500,255380265,2135,2135,2135,2135,0
20250108,201400,255380265,2135,2135,2135,2135,0
20250108,201300,255380265,2135,2135,2135,2135,0
20250108,201200,255380265,2135,2135,2135,2135,0
20250108,201100,255380265,2135,2135,2135,2135,0
20250108,201000,255380265,2135,2135,2135,2135,0
20250108,200900,255380265,2135,2135,2135,2135,0
20250108,200800,255380265,2135,2135,2135,2135,0
20250108,200700,255380265,2135,2135,2135,2135,0
20250108,200600,255380265,2135,2135,2135,2135,0
20250108,200500,255380265,2135,2135,2135,2135,0
20250108,200400,255380265,2135,2135,2135,2135,0
20250108,200300,255380265,2135,2135,2135,2135,0
20250108,200200,255380265,2135,2135,2135,2135,0
20250108,200100,255380265,2135,2135,2135,2135,0
20250108,200000,255380265,2135,2135,2135,2135,0
20250108,195900,255380265,2135,2135,2135,2135,0
20250108,195800,255380265,2135,2135,2135,2135,0
20250108,195700,255380265,2135,2135,2135,2135,0
20250108,195600,255380265,2135,2135,2135,2135,0
20250108,195500,255380265,2135,2135,2135,2135,0
20250108,195400,255380265,2135,2135,2135,2135,3501
20250108,195300,255380265,2135,2135,2135,2135,0
20250108,195200,255380265,2135,2135,2135,2135,0
20250108,195100,255380265,2135,2135,2135,2135,0
20250108,195000,255380265,2135,2135,2135,2135,0
20250108,194900,255380265,2135,2135,2135,2135,0
20250108,194800,255380265,2135,2135,2135,2135,0
20250108,194700,255380265,2135,2135,2135,2135,0
20250108,194600,255380265,2135,2135,2135,2135,0
20250108,194500,255380265,2135,2135,2135,2135,0
20250108,194400,255380265,2135,2135,2135,2135,0
20250108,194300,255380265,2135,2135,2135,2135,0
20250108,194200,255380265,2135,2135,2135,2135,0
20250108,194100,255380265,2135,2135,2135,2135,0
20250108,194000,255380265,2135,2135,2135,2135,0
20250108,193900,255380265,2135,2135,2135,2135,0
20250108,193800,255380265,2135,2135,2135,2135,0
20250108,193700,255380265,2135,2135,2135,2135,0
20250108,193600,255380265,2135,2135,2135,2135,0
20250108,193500,255380265,2135,2135,2135,2135,0
20250108,193400,255380265,2135,2135,2135,2135,0
20250108,193300,255380265,2135,2135,2135,2135,0
20250108,193200,255380265,2135,2135,2135,2135,0
20250108,193100,255380265,2135,2135,2135,2135,0
20250108,193000,255380265,2135,2135,2135,2135,0
20250108,192900,255380265,2135,2135,2135,2135,0
20250108,192800,255380265,2135,2135,2135,2135,0
20250108,192700,255380265,2135,2135,2135,2135,0
20250108,192600,255380265,2135,2135,2135,2135,0
20250108,192500,255380265,2135,2135,2135,2135,0
20250108,192400,255380265,2135,2135,2135,2135,3501
20250108,192300,255380265,2135,2135,2135,2135,0
20250108,192200,255380265,2135,2135,2135,2135,0
20250108,192100,255380265,2135,2135,2135,2135,0
20250108,192000,255380265,2135,2135,2135,2135,0
20250108,191900,255380265,2135,2135,2135,2135,0
20250108,191800,255380265,2135,2135,2135,2135,0
20250108,191700,255380265,2135,2135,2135,2135,0
20250108,191600,255380265,2135,2135,2135,2135,0
20250108,191500,255380265,2135,2135,2135,2135,0
20250108,191400,255380265,2135,2135,2135,2135,0
20250108,191300,255380265,2135,2135,2135,2135,0
20250108,191200,255380265,2135,2135,2135,2135,0
20250108,191100,255380265,2135,2135,2135,2135,0
20250108,191000,255380265,2135,2135,2135,2135,0
20250108,190900,255380265,2135,2135,2135,2135,0
20250108,190800,255380265,2135,2135,2135,2135,0
20250108,190700,255380265,2135,2135,2135,2135,0
20250108,190600,255380265,2135,2135,2135,2135,0
20250108,190500,255380265,2135,2135,2135,2135,0
20250108,190400,255380265,2135,2135,2135,2135,0
20250108,190300,255380265,2135,2135,2135,2135,0
20250108,190200,255380265,2135,2135,2135,2135,0
20250108,190100,255380265,2135,2135,2135,2135,0
20250108,190000,255380265,2135,2135,2135,2135,0
20250108,185900,255380265,2135,2135,2135,2135,0
20250108,185800,255380265,2135,2135,2135,2135,0
20250108,185700,255380265,2135,2135,2135,2135,0
20250108,185600,255380265,2135,2135,2135,2135,0
20250108,185500,255380265,2135,2135,2135,2135,0
20250108,185400,255380265,2135,2135,2135,2135,3501
20250108,185300,255380265,2135,2135,2135,2135,0
20250108,185200,255380265,2135,2135,2135,2135,0
20250108,185100,255380265,2135,2135,2135,2135,0
20250108,185000,255380265,2135,2135,2135,2135,0
20250108,184900,255380265,2135,2135,2135,2135,0
20250108,184800,255380265,2135,2135,2135,2135,0
20250108,184700,255380265,2135,2135,2135,2135,0
20250108,184600,255380265,2135,2135,2135,2135,0
20250108,184500,255380265,2135,2135,2135,2135,0
20250108,184400,255380265,2135,2135,2135,2135,0
20250108,184300,255380265,2135,2135,2135,2135,0
20250108,184200,255380265,2135,2135,2135,2135,0
20250108,184100,255380265,2135,2135,2135,2135,0
20250108,184000,255380265,2135,2135,2135,2135,0
20250108,183900,255380265,2135,2135,2135,2135,0
20250108,183800,255380265,2135,2135,2135,2135,0
20250108,183700,255380265,2135,2135,2135,2135,0
20250108,183600,255380265,2135,2135,2135,2135,0
20250108,183500,255380265,2135,2135,2135,2135,0
20250108,183400,255380265,2135,2135,2135,2135,0
20250108,183300,255380265,2135,2135,2135,2135,0
20250108,183200,255380265,2135,2135,2135,2135,0
20250108,183100,255380265,2135,2135,2135,2135,0
20250108,183000,255380265,2135,2135,2135,2135,0
20250108,182900,255380265,2135,2135,2135,2135,0
20250108,182800,255380265,2135,2135,2135,2135,0
20250108,182700,255380265,2135,2135,2135,2135,0
20250108,182600,255380265,2135,2135,2135,2135,0
20250108,182500,255380265,2135,2135,2135,2135,0
20250108,182400,255380265,2135,2135,2135,2135,3501
20250108,182300,255380265,2135,2135,2135,2135,0
20250108,182200,255380265,2135,2135,2135,2135,0
20250108,182100,255380265,2135,2135,2135,2135,0
20250108,182000,255380265,2135,2135,2135,2135,0
20250108,181900,255380265,2135,2135,2135,2135,0
20250108,181800,255380265,2135,2135,2135,2135,0
20250108,181700,255380265,2135,2135,2135,2135,0
20250108,181600,255380265,2135,2135,2135,2135,0
20250108,181500,255380265,2135,2135,2135,2135,0
20250108,181400,255380265,2135,2135,2135,2135,0
20250108,181300,255380265,2135,2135,2135,2135,0
20250108,181200,255380265,2135,2135,2135,2135,0
20250108,181100,255380265,2135,2135,2135,2135,0
20250108,181000,255380265,2135,2135,2135,2135,0
20250108,180900,255380265,2135,2135,2135,2135,0
20250108,180800,255380265,2135,2135,2135,2135,0
20250108,180700,255380265,2135,2135,2135,2135,0
20250108,180600,255380265,2135,2135,2135,2135,0
20250108,180500,255380265,2135,2135,2135,2135,0
20250108,180400,255380265,2135,2135,2135,2135,0
20250108,180300,255380265,2135,2135,2135,2135,0
20250108,180200,255380265,2135,2135,2135,2135,0
20250108,180100,255380265,2135,2135,2135,2135,0
20250108,180000,255380265,2135,2135,2135,2135,0
20250108,175900,255380265,2135,2135,2135,2135,0
20250108,175800,255380265,2135,2135,2135,2135,0
20250108,175700,255380265,2135,2135,2135,2135,0
20250108,175600,255380265,2135,2135,2135,2135,0
20250108,175500,255380265,2135,2135,2135,2135,0
20250108,175400,255380265,2135,2135,2135,2135,3501
20250108,175300,255380265,2135,2135,2135,2135,0
20250108,175200,255380265,2135,2135,2135,2135,0
20250108,175100,255380265,2135,2135,2135,2135,0
20250108,175000,255380265,2135,2135,2135,2135,0
20250108,174900,255380265,2135,2135,2135,2135,0
20250108,174800,255380265,2135,2135,2135,2135,0
20250108,174700,255380265,2135,2135,2135,2135,0
20250108,174600,255380265,2135,2135,2135,2135,0
20250108,174500,255380265,2135,2135,2135,2135,0
20250108,174400,255380265,2135,2135,2135,2135,0
20250108,174300,255380265,2135,2135,2135,2135,0
20250108,174200,255380265,2135,2135,2135,2135,0
20250108,174100,255380265,2135,2135,2135,2135,0
20250108,174000,255380265,2135,2135,2135,2135,0
20250108,173900,255380265,2135,2135,2135,2135,0
20250108,173800,255380265,2135,2135,2135,2135,0
20250108,173700,255380265,2135,2135,2135,2135,0
20250108,173600,255380265,2135,2135,2135,2135,0
20250108,173500,255380265,2135,2135,2135,2135,0
20250108,173400,255380265,2135,2135,2135,2135,0
20250108,173300,255380265,2135,2135,2135,2135,0
20250108,173200,255380265,2135,2135,2135,2135,0
20250108,173100,255380265,2135,2135,2135,2135,0
20250108,173000,255380265,2135,2135,2135,2135,0
20250108,172900,255380265,2135,2135,2135,2135,0
20250108,172800,255380265,2135,2135,2135,2135,0
20250108,172700,255380265,2135,2135,2135,2135,0
20250108,172600,255380265,2135,2135,2135,2135,0
20250108,172500,255380265,2135,2135,2135,2135,0
20250108,172400,255380265,2135,2135,2135,2135,3501
20250108,172300,255380265,2135,2135,2135,2135,0
20250108,172200,255380265,2135,2135,2135,2135,0
20250108,172100,255380265,2135,2135,2135,2135,0
20250108,172000,255380265,2135,2135,2135,2135,0
20250108,171900,255380265,2135,2135,2135,2135,0
20250108,171800,255380265,2135,2135,2135,2135,0
20250108,171700,255380265,2135,2135,2135,2135,0
20250108,171600,255380265,2135,2135,2135,2135,0
20250108,171500,255380265,2135,2135,2135,2135,0
20250108,171400,255380265,2135,2135,2135,2135,0
20250108,171300,255380265,2135,2135,2135,2135,0
20250108,171200,255380265,2135,2135,2135,2135,0
20250108,171100,255380265,2135,2135,2135,2135,0
20250108,171000,255380265,2135,2135,2135,2135,0
20250108,170900,255380265,2135,2135,2135,2135,0
20250108,170800,255380265,2135,2135,2135,2135,0
20250108,170700,255380265,2135,2135,2135,2135,0
20250108,170600,255380265,2135,2135,2135,2135,0
20250108,170500,255380265,2135,2135,2135,2135,0
20250108,170400,255380265,2135,2135,2135,2135,0
20250108,170300,255380265,2135,2135,2135,2135,0
20250108,170200,255380265,2135,2135,2135,2135,0
20250108,170100,255380265,2135,2135,2135,2135,0
20250108,170000,255380265,2135,2135,2135,2135,0
20250108,165900,255380265,2135,2135,2135,2135,0
20250108,165800,255380265,2135,2135,2135,2135,0
20250108,165700,255380265,2135,2135,2135,2135,0
20250108,165600,255380265,2135,2135,2135,2135,0
20250108,165500,255380265,2135,2135,2135,2135,0
20250108,165400,255380265,2135,2135,2135,2135,3501
20250108,165300,255380265,2135,2135,2135,2135,0
20250108,165200,255380265,2135,2135,2135,2135,0
20250108,165100,255380265,2135,2135,2135,2135,0
20250108,165000,255380265,2135,2135,2135,2135,0
20250108,164900,255380265,2135,2135,2135,2135,0
20250108,164800,255380265,2135,2135,2135,2135,0
20250108,164700,255380265,2135,2135,2135,2135,0
20250108,164600,255380265,2135,2135,2135,2135,0
20250108,164500,255380265,2135,2135,2135,2135,0
20250108,164400,255380265,2135,2135,2135,2135,0
20250108,164300,255380265,2135,2135,2135,2135,0
20250108,164200,255380265,2135,2135,2135,2135,0
20250108,164100,255380265,2135,2135,2135,2135,0
20250108,164000,255380265,2135,2135,2135,2135,0
20250108,163900,255380265,2135,2135,2135,2135,0
20250108,163800,255380265,2135,2135,2135,2135,0
20250108,163700,255380265,2135,2135,2135,2135,0
20250108,163600,255380265,2135,2135,2135,2135,0
20250108,163500,255380265,2135,2135,2135,2135,0
20250108,163400,255380265,2135,2135,2135,2135,0
20250108,163300,255380265,2135,2135,2135,2135,0
20250108,163200,255380265,2135,2135,2135,2135,0
20250108,163100,255380265,2135,2135,2135,2135,0
20250108,163000,255380265,2135,2135,2135,2135,0
20250108,162900,255380265,2135,2135,2135,2135,0
20250108,162800,255380265,2135,2135,2135,2135,0
20250108,162700,255380265,2135,2135,2135,2135,0
20250108,162600,255380265,2135,2135,2135,2135,0
20250108,162500,255380265,2135,2135,2135,2135,0
20250108,162400,255380265,2135,2135,2135,2135,3501
20250108,162300,255380265,2135,2135,2135,2135,0
20250108,162200,255380265,2135,2135,2135,2135,0
20250108,162100,255380265,2135,2135,2135,2135,0
20250108,162000,255380265,2135,2135,2135,2135,0
20250108,161900,255380265,2135,2135,2135,2135,0
20250108,161800,255380265,2135,2135,2135,2135,0
20250108,161700,255380265,2135,2135,2135,2135,0
20250108,161600,255380265,2135,2135,2135,2135,0
20250108,161500,255380265,2135,2135,2135,2135,0
20250108,161400,255380265,2135,2135,2135,2135,0
20250108,161300,255380265,2135,2135,2135,2135,0
20250108,161200,255380265,2135,2135,2135,2135,0
20250108,161100,255380265,2135,2135,2135,2135,0
20250108,161000,255380265,2135,2135,2135,2135,0
20250108,160900,255380265,2135,2135,2135,2135,0
20250108,160800,255380265,2135,2135,2135,2135,0
20250108,160700,255380265,2135,2135,2135,2135,0
20250108,160600,255380265,2135,2135,2135,2135,0
20250108,160500,255380265,2135,2135,2135,2135,0
20250108,160400,255380265,2135,2135,2135,2135,0
20250108,160300,255380265,2135,2135,2135,2135,0
20250108,160200,255380265,2135,2135,2135,2135,0
20250108,160100,255380265,2135,2135,2135,2135,0
20250108,160000,255380265,2135,2135,2135,2135,0
20250108,155900,255380265,2135,2135,2135,2135,0
20250108,155800,255380265,2135,2135,2135,2135,0
20250108,155700,255380265,2135,2135,2135,2135,0
20250108,155600,255380265,2135,2135,2135,2135,0
20250108,155500,255380265,2135,2135,2135,2135,0
20250108,155400,255380265,2135,2135,2135,2135,3501
20250108,155300,255380265,2135,2135,2135,2135,0
20250108,155200,255380265,2135,2135,2135,2135,0
20250108,155100,255380265,2135,2135,2135,2135,0
20250108,155000,255380265,2135,2135,2135,2135,0
20250108,154900,255380265,2135,2135,2135,2135,0
20250108,154800,255380265,2135,2135,2135,2135,0
20250108,154700,255380265,2135,2135,2135,2135,0
20250108,154600,255380265,2135,2135,2135,2135,0
20250108,154500,255380265,2135,2135,2135,2135,0
20250108,154400,255380265,2135,2135,2135,2135,0
20250108,154300,255380265,2135,2135,2135,2135,0
20250108,154200,255380265,2135,2135,2135,2135,0
20250108,154100,255380265,2135,2135,2135,2135,0
20250108,154000,255380265,2135,2135,2135,2135,0
20250108,153900,255380265,2135,2135,2135,2135,0
20250108,153800,255380265,2135,2135,2135,2135,0
20250108,153700,255380265,2135,2135,2135,2135,0
20250108,153600,255380265,2135,2135,2135,2135,0
20250108,153500,255380265,2135,2135,2135,2135,0
20250108,153400,255380265,2135,2135,2135,2135,0
20250108,153300,255380265,2135,2135,2135,2135,0
20250108,153200,255380265,2135,2135,2135,2135,0
20250108,153100,255380265,2135,2135,2135,2135,0
20250108,153000,255380265,2135,2135,2135,2135,3501
20250108,152900,247905630,2135,2135,2135,2135,0
20250108,152800,247905630,2135,2135,2135,2135,0
20250108,152700,247905630,2135,2135,2135,2135,0
20250108,152600,247905630,2135,2135,2135,2135,0
20250108,152500,247905630,2135,2135,2135,2135,0
20250108,152400,247905630,2135,2135,2135,2135,0
20250108,152300,247905630,2135,2135,2135,2135,0
20250108,152200,247905630,2135,2135,2135,2135,0
20250108,152100,247905630,2135,2135,2135,2135,0
20250108,152000,247905630,2135,2135,2135,2135,0
20250108,151900,247905630,2135,2130,2135,2130,1894
20250108,151800,243863515,2130,2130,2130,2130,160
20250108,151700,243522715,2135,2110,2135,2110,472
20250108,151600,242526670,2140,2135,2140,2105,5445
20250108,151500,231005080,2135,2135,2135,2130,387
20250108,151400,230179305,2135,2130,2135,2130,5777
20250108,151300,217866660,2130,2130,2130,2130,0
20250108,151200,217866660,2130,2130,2130,2130,295
20250108,151100,217238310,2130,2130,2130,2115,150
20250108,151000,216920835,2130,2130,2130,2130,2
20250108,150900,216916575,2125,2125,2125,2125,2512
20250108,150800,211578575,2125,2125,2125,2125,0
20250108,150700,211578575,2125,2125,2125,2125,33
20250108,150600,211508450,2115,2115,2115,2115,0
20250108,150500,211508450,2115,2125,2125,2115,20
20250108,150400,211466100,2120,2120,2125,2120,264
20250108,150300,210906400,2125,2125,2125,2125,0
20250108,150200,210906400,2125,2125,2125,2125,0
20250108,150100,210906400,2125,2125,2125,2125,10
20250108,150000,210885150,2120,2120,2120,2120,0
20250108,145900,210885150,2120,2120,2120,2120,100
20250108,145800,210673150,2115,2115,2115,2115,5
20250108,145700,210662575,2120,2120,2120,2120,241
20250108,145600,210151655,2125,2125,2125,2125,0
20250108,145500,210151655,2125,2125,2125,2125,0
20250108,145400,210151655,2125,2125,2125,2125,51
20250108,145300,210043280,2125,2125,2125,2125,0
20250108,145200,210043280,2125,2125,2125,2125,765
20250108,145100,208417655,2115,2115,2125,2115,16
20250108,145000,208383765,2125,2125,2125,2125,0
20250108,144900,208383765,2125,2125,2125,2125,0
20250108,144800,208383765,2125,2125,2125,2125,0
20250108,144700,208383765,2125,2125,2125,2125,2
20250108,144600,208379515,2125,2125,2125,2125,0
20250108,144500,208379515,2125,2125,2125,2125,1
20250108,144400,208377390,2125,2125,2125,2125,0
20250108,144300,208377390,2125,2125,2125,2125,0
20250108,144200,208377390,2125,2125,2125,2125,0
20250108,144100,208377390,2125,2125,2125,2125,0
20250108,144000,208377390,2125,2125,2125,2125,0
20250108,143900,208377390,2125,2125,2125,2125,5
20250108,143800,208366765,2110,2110,2110,2110,0
20250108,143700,208366765,2110,2110,2110,2110,0
20250108,143600,208366765,2110,2110,2110,2110,0
20250108,143500,208366765,2110,2115,2115,2110,5246
20250108,143400,197294360,2125,2125,2125,2125,0
20250108,143300,197294360,2125,2125,2125,2125,0
20250108,143200,197294360,2125,2125,2125,2125,0
20250108,143100,197294360,2125,2125,2125,2125,250
20250108,143000,196763110,2125,2125,2125,2125,0
20250108,142900,196763110,2125,2115,2125,2115,27
20250108,142800,196705965,2125,2125,2125,2125,209
20250108,142700,196261840,2120,2115,2120,2115,1004
20250108,142600,194138370,2115,2115,2115,2115,50
20250108,142500,194032620,2125,2125,2125,2125,0
20250108,142400,194032620,2125,2125,2125,2125,0
20250108,142300,194032620,2125,2125,2125,2125,0
20250108,142200,194032620,2125,2125,2125,2125,0
20250108,142100,194032620,2125,2125,2125,2125,24
20250108,142000,193981620,2115,2115,2115,2115,0
20250108,141900,193981620,2115,2115,2115,2115,0
20250108,141800,193981620,2115,2115,2115,2115,0
20250108,141700,193981620,2115,2115,2115,2115,0
20250108,141600,193981620,2115,2115,2115,2115,0
20250108,141500,193981620,2115,2115,2115,2115,3
20250108,141400,193975275,2125,2125,2125,2125,25
20250108,141300,193922150,2125,2125,2125,2125,0
20250108,141200,193922150,2125,2125,2125,2125,483
20250108,141100,192895775,2110,2120,2125,2110,5704
20250108,141000,180808455,2100,2105,2120,2100,5887
20250108,140900,168376255,2105,2100,2105,2100,17136
20250108,140800,132390635,2100,2100,2100,2100,0
20250108,140700,132390635,2100,2100,2100,2100,0
20250108,140600,132390635,2100,2100,2100,2100,308
20250108,140500,131743835,2095,2095,2095,2095,0
20250108,140400,131743835,2095,2095,2095,2095,201
20250108,140300,131322740,2095,2095,2095,2095,10
20250108,140200,131301790,2100,2100,2100,2100,0
20250108,140100,131301790,2100,2100,2100,2100,0
20250108,140000,131301790,2100,2100,2100,2100,0
20250108,135900,131301790,2100,2100,2100,2100,0
20250108,135800,131301790,2100,2100,2100,2100,0
20250108,135700,131301790,2100,2100,2100,2100,0
20250108,135600,131301790,2100,2100,2100,2100,0
20250108,135500,131301790,2100,2100,2100,2100,200
20250108,135400,130881790,2100,2100,2100,2100,0
20250108,135300,130881790,2100,2100,2100,2100,0
20250108,135200,130881790,2100,2100,2100,2100,143
20250108,135100,130581490,2100,2085,2100,2085,176
20250108,135000,130212915,2100,2105,2105,2100,1012
20250108,134900,128082705,2115,2100,2115,2095,5693
20250108,134800,116103620,2085,2090,2095,2085,4845
20250108,134700,105965025,2090,2090,2090,2075,1216
20250108,134600,103423630,2090,2085,2090,2075,1439
20250108,134500,100421760,2085,2085,2085,2085,0
20250108,134400,100421760,2085,2085,2085,2085,0
20250108,134300,100421760,2085,2085,2085,2085,0
20250108,134200,100421760,2085,2085,2085,2085,0
20250108,134100,100421760,2085,2085,2085,2085,0
20250108,134000,100421760,2085,2085,2085,2085,0
20250108,133900,100421760,2085,2085,2085,2085,0
20250108,133800,100421760,2085,2085,2085,2085,0
20250108,133700,100421760,2085,2085,2085,2085,5
20250108,133600,100411335,2080,2080,2080,2080,0
20250108,133500,100411335,2080,2080,2080,2080,15
20250108,133400,100380135,2085,2085,2085,2085,0
20250108,133300,100380135,2085,2085,2085,2085,0
20250108,133200,100380135,2085,2085,2085,2085,0
20250108,133100,100380135,2085,2085,2085,2085,0
20250108,133000,100380135,2085,2085,2085,2085,2387
20250108,132900,95403240,2075,2075,2075,2075,0
20250108,132800,95403240,2075,2075,2075,2075,0
20250108,132700,95403240,2075,2075,2075,2075,0
20250108,132600,95403240,2075,2085,2085,2075,5
20250108,132500,95392845,2085,2085,2085,2085,0
20250108,132400,95392845,2085,2085,2085,2085,0
20250108,132300,95392845,2085,2085,2085,2085,0
20250108,132200,95392845,2085,2085,2085,2085,0
20250108,132100,95392845,2085,2085,2085,2085,5
20250108,132000,95382420,2070,2075,2075,2070,2013
20250108,131900,91205510,2085,2075,2085,2075,3730
20250108,131800,83445900,2075,2075,2075,2075,0
20250108,131700,83445900,2075,2075,2075,2075,507
20250108,131600,82393875,2080,2080,2080,2080,0
20250108,131500,82393875,2080,2080,2080,2080,0
20250108,131400,82393875,2080,2080,2080,2080,5
20250108,131300,82383475,2075,2075,2075,2075,50
20250108,131200,82279725,2080,2075,2080,2075,1783
20250108,131100,78578635,2070,2070,2070,2070,0
20250108,131000,78578635,2070,2070,2070,2070,12
20250108,130900,78553795,2075,2075,2075,2075,0
20250108,130800,78553795,2075,2075,2075,2075,0
20250108,130700,78553795,2075,2075,2075,2075,0
20250108,130600,78553795,2075,2075,2075,2075,0
20250108,130500,78553795,2075,2075,2075,2075,0
20250108,130400,78553795,2075,2075,2075,2075,0
20250108,130300,78553795,2075,2075,2075,2075,0
20250108,130200,78553795,2075,2075,2075,2075,0
20250108,130100,78553795,2075,2075,2075,2075,0
20250108,130000,78553795,2075,2075,2075,2075,0
20250108,125900,78553795,2075,2075,2075,2075,0
20250108,125800,78553795,2075,2075,2075,2075,0
20250108,125700,78553795,2075,2075,2075,2075,0
20250108,125600,78553795,2075,2075,2075,2075,0
20250108,125500,78553795,2075,2075,2075,2075,0
20250108,125400,78553795,2075,2075,2075,2075,0
20250108,125300,78553795,2075,2075,2075,2075,100
20250108,125200,78346295,2075,2075,2075,2075,0
20250108,125100,78346295,2075,2075,2075,2075,0
20250108,125000,78346295,2075,2075,2075,2075,0
20250108,124900,78346295,2075,2075,2075,2075,0
20250108,124800,78346295,2075,2075,2075,2075,1
20250108,124700,78344220,2070,2070,2070,2070,0
20250108,124600,78344220,2070,2070,2070,2070,0
20250108,124500,78344220,2070,2070,2070,2070,0
20250108,124400,78344220,2070,2070,2075,2070,518
20250108,124300,77271940,2075,2075,2075,2075,0
20250108,124200,77271940,2075,2070,2075,2070,954
20250108,124100,75297140,2070,2070,2070,2070,0
20250108,124000,75297140,2070,2070,2070,2070,0
20250108,123900,75297140,2070,2070,2070,2070,0
20250108,123800,75297140,2070,2070,2070,2070,0
20250108,123700,75297140,2070,2070,2070,2070,1
20250108,123600,75295070,2060,2060,2060,2060,0
20250108,123500,75295070,2060,2060,2060,2060,0
20250108,123400,75295070,2060,2060,2060,2060,0
20250108,123300,75295070,2060,2060,2060,2060,0
20250108,123200,75295070,2060,2060,2060,2060,178
20250108,123100,74928390,2060,2060,2060,2060,222
20250108,123000,74471070,2060,2070,2070,2060,2502
20250108,122900,69314200,2070,2070,2070,2070,1048
20250108,122800,67144840,2075,2075,2075,2075,0
20250108,122700,67144840,2075,2075,2075,2075,2
20250108,122600,67140690,2075,2075,2075,2075,0
20250108,122500,67140690,2075,2075,2075,2075,0
20250108,122400,67140690,2075,2075,2075,2075,0
20250108,122300,67140690,2075,2075,2075,2075,5
20250108,122200,67130315,2080,2080,2080,2080,0
20250108,122100,67130315,2080,2080,2080,2080,0
20250108,122000,67130315,2080,2080,2080,2080,0
20250108,121900,67130315,2080,2080,2080,2080,0
20250108,121800,67130315,2080,2080,2080,2080,0
20250108,121700,67130315,2080,2080,2080,2080,0
20250108,121600,67130315,2080,2080,2080,2080,0
20250108,121500,67130315,2080,2080,2080,2080,0
20250108,121400,67130315,2080,2080,2080,2080,0
20250108,121300,67130315,2080,2080,2080,2080,95
20250108,121200,66932715,2080,2080,2080,2080,2
20250108,121100,66928555,2080,2080,2080,2080,9
20250108,121000,66909835,2080,2080,2080,2080,0
20250108,120900,66909835,2080,2080,2080,2080,61
20250108,120800,66782955,2075,2075,2075,2075,1
20250108,120700,66780880,2070,2070,2070,2070,2173
20250108,120600,62282770,2065,2065,2065,2065,289
20250108,120500,61685985,2070,2070,2070,2070,0
20250108,120400,61685985,2070,2070,2070,2070,0
20250108,120300,61685985,2070,2070,2070,2070,0
20250108,120200,61685985,2070,2070,2070,2070,0
20250108,120100,61685985,2070,2070,2070,2070,0
20250108,120000,61685985,2070,2070,2070,2070,0
20250108,115900,61685985,2070,2070,2070,2070,0
20250108,115800,61685985,2070,2070,2070,2070,0
20250108,115700,61685985,2070,2070,2070,2070,0
20250108,115600,61685985,2070,2070,2070,2070,0
20250108,115500,61685985,2070,2070,2070,2070,0
20250108,115400,61685985,2070,2070,2070,2070,0
20250108,115300,61685985,2070,2070,2070,2070,0
20250108,115200,61685985,2070,2070,2070,2060,276
20250108,115100,61116665,2070,2070,2070,2070,0
20250108,115000,61116665,2070,2070,2070,2070,0
20250108,114900,61116665,2070,2070,2070,2070,0
20250108,114800,61116665,2070,2070,2070,2070,0
20250108,114700,61116665,2070,2070,2070,2070,0
20250108,114600,61116665,2070,2070,2070,2070,0
20250108,114500,61116665,2070,2070,2070,2070,0
20250108,114400,61116665,2070,2070,2070,2070,0
20250108,114300,61116665,2070,2070,2070,2070,0
20250108,114200,61116665,2070,2070,2070,2070,0
20250108,114100,61116665,2070,2070,2070,2070,0
20250108,114000,61116665,2070,2070,2070,2070,0
20250108,113900,61116665,2070,2070,2070,2070,504
20250108,113800,60073385,2070,2070,2070,2070,0
20250108,113700,60073385,2070,2070,2070,2070,0
20250108,113600,60073385,2070,2070,2070,2070,0
20250108,113500,60073385,2070,2070,2070,2070,0
20250108,113400,60073385,2070,2070,2070,2070,0
20250108,113300,60073385,2070,2070,2070,2070,0
20250108,113200,60073385,2070,2065,2070,2065,963
20250108,113100,58083400,2065,2060,2065,2060,95
20250108,113000,57887680,2050,2050,2050,2050,0
20250108,112900,57887680,2050,2055,2055,2050,1200
20250108,112800,55425180,2060,2075,2075,2060,11
20250108,112700,55402505,2075,2075,2075,2075,0
20250108,112600,55402505,2075,2075,2075,2075,61
20250108,112500,55275930,2075,2075,2075,2075,158
20250108,112400,54948080,2075,2075,2075,2075,230
20250108,112300,54470830,2080,2080,2080,2080,0
20250108,112200,54470830,2080,2080,2080,2080,0
20250108,112100,54470830,2080,2080,2080,2080,9
20250108,112000,54452110,2080,2075,2080,2075,5005
20250108,111900,44043565,2075,2075,2075,2075,1
20250108,111800,44041490,2075,2070,2075,2055,773
20250108,111700,42441420,2055,2055,2055,2055,0
20250108,111600,42441420,2055,2055,2055,2055,0
20250108,111500,42441420,2055,2065,2065,2055,41
20250108,111400,42357130,2070,2070,2070,2070,0
20250108,111300,42357130,2070,2070,2070,2070,273
20250108,111200,41792020,2070,2070,2070,2070,733
20250108,111100,40274710,2070,2070,2070,2070,10
20250108,111000,40254010,2070,2070,2070,2070,10
20250108,110900,40233310,2070,2060,2070,2055,2164
20250108,110800,35770305,2060,2060,2060,2060,0
20250108,110700,35770305,2060,2060,2060,2060,0
20250108,110600,35770305,2060,2060,2060,2060,0
20250108,110500,35770305,2060,2060,2060,2060,0
20250108,110400,35770305,2060,2060,2060,2060,5
20250108,110300,35760005,2060,2060,2060,2060,0
20250108,110200,35760005,2060,2060,2060,2060,0
20250108,110100,35760005,2060,2060,2060,2060,0
20250108,110000,35760005,2060,2060,2060,2060,1
20250108,105900,35757945,2060,2060,2060,2060,0
20250108,105800,35757945,2060,2060,2060,2060,0
20250108,105700,35757945,2060,2060,2060,2060,5
20250108,105600,35747645,2055,2055,2055,2055,247
20250108,105500,35240060,2060,2060,2060,2060,0
20250108,105400,35240060,2060,2055,2060,2055,495
20250108,105300,34222810,2060,2060,2060,2060,10
20250108,105200,34202210,2060,2060,2060,2060,0
20250108,105100,34202210,2060,2060,2060,2060,0
20250108,105000,34202210,2060,2060,2060,2060,142
20250108,104900,33909690,2060,2060,2060,2060,14
20250108,104800,33880850,2055,2055,2055,2055,0
20250108,104700,33880850,2055,2055,2055,2055,0
20250108,104600,33880850,2055,2055,2060,2055,724
20250108,104500,32393010,2045,2045,2045,2045,261
20250108,104400,31859265,2040,2055,2055,2040,1109
20250108,104300,29580285,2055,2040,2055,2040,2903
20250108,104200,23634120,2055,2055,2060,2055,975
20250108,104100,21630475,2050,2045,2050,2045,978
20250108,104000,19628050,2045,2045,2045,2045,0
20250108,103900,19628050,2045,2045,2045,2045,0
20250108,103800,19628050,2045,2045,2045,2045,0
20250108,103700,19628050,2045,2045,2045,2045,0
20250108,103600,19628050,2045,2045,2045,2045,5
20250108,103500,19617825,2050,2050,2050,2050,0
20250108,103400,19617825,2050,2045,2050,2045,97
20250108,103300,19419450,2045,2045,2045,2045,27
20250108,103200,19364235,2045,2045,2045,2045,0
20250108,103100,19364235,2045,2045,2045,2045,0
20250108,103000,19364235,2045,2045,2045,2045,0
20250108,102900,19364235,2045,2045,2045,2045,540
20250108,102800,18259935,2045,2045,2045,2045,499
20250108,102700,17239480,2045,2040,2045,2040,3
20250108,102600,17233350,2040,2040,2040,2040,0
20250108,102500,17233350,2040,2040,2040,2040,0
20250108,102400,17233350,2040,2040,2040,2040,0
20250108,102300,17233350,2040,2040,2040,2040,299
20250108,102200,16623390,2035,2035,2035,2035,1
20250108,102100,16621355,2040,2040,2040,2040,3
20250108,102000,16615235,2030,2030,2030,2030,591
20250108,101900,15415505,2015,2015,2015,2015,1030
20250108,101800,13340055,2015,2015,2015,2015,0
20250108,101700,13340055,2015,2015,2015,2015,0
20250108,101600,13340055,2015,2015,2015,2015,0
20250108,101500,13340055,2015,2015,2015,2015,0
20250108,101400,13340055,2015,2015,2015,2015,0
20250108,101300,13340055,2015,2015,2015,2015,5
20250108,101200,13329980,2030,2030,2030,2030,0
20250108,101100,13329980,2030,2030,2030,2030,0
20250108,101000,13329980,2030,2030,2030,2030,0
20250108,100900,13329980,2030,2030,2030,2030,100
20250108,100800,13126980,2030,2030,2030,2030,33
20250108,100700,13059990,2015,2015,2015,2015,5
20250108,100600,13049915,2030,2030,2030,2030,0
20250108,100500,13049915,2030,2030,2030,2030,0
20250108,100400,13049915,2030,2030,2030,2030,10
20250108,100300,13029615,2030,2010,2030,2010,81
20250108,100200,12865660,2010,2010,2010,2010,50
20250108,100100,12765160,2025,2025,2025,2025,0
20250108,100000,12765160,2025,2025,2025,2025,0
20250108,095900,12765160,2025,2025,2025,2025,10
20250108,095800,12744910,2025,2025,2025,2025,10
20250108,095700,12724660,2025,2025,2025,2025,0
20250108,095600,12724660,2025,2025,2025,2025,0
20250108,095500,12724660,2025,2025,2025,2025,0
20250108,095400,12724660,2025,2025,2025,2025,0
20250108,095300,12724660,2025,2025,2025,2025,0
20250108,095200,12724660,2025,2025,2025,2025,0
20250108,095100,12724660,2025,2025,2025,2025,0
20250108,095000,12724660,2025,2025,2025,2025,0
20250108,094900,12724660,2025,2025,2025,2025,0
20250108,094800,12724660,2025,2025,2025,2025,0
20250108,094700,12724660,2025,2025,2025,2025,100
20250108,094600,12522160,2025,2025,2025,2025,1000
20250108,094500,10497160,2025,2025,2025,2025,0
20250108,094400,10497160,2025,2025,2025,2025,1
20250108,094300,10495135,2025,2025,2025,2025,1
20250108,094200,10493110,2025,2025,2025,2025,2
20250108,094100,10489060,2025,2025,2025,2025,0
20250108,094000,10489060,2025,2025,2025,2025,0
20250108,093900,10489060,2025,2025,2025,2025,0
20250108,093800,10489060,2025,2025,2025,2025,1
20250108,093700,10487035,2025,2025,2025,2025,0
20250108,093600,10487035,2025,2025,2025,2025,0
20250108,093500,10487035,2025,2025,2025,2025,0
20250108,093400,10487035,2025,2025,2025,2025,0
20250108,093300,10487035,2025,2025,2025,2025,0
20250108,093200,10487035,2025,2025,2025,2025,0
20250108,093100,10487035,2025,2025,2025,2025,840
20250108,093000,8786035,2025,2020,2025,2020,200
20250108,092900,8381285,2025,2025,2025,2025,0
20250108,092800,8381285,2025,2025,2025,2025,0
20250108,092700,8381285,2025,2025,2025,2025,0
20250108,092600,8381285,2025,2025,2025,2025,0
20250108,092500,8381285,2025,2025,2025,2025,0
20250108,092400,8381285,2025,2025,2025,2025,0
20250108,092300,8381285,2025,2025,2025,2025,0
20250108,092200,8381285,2025,2025,2025,2025,0
20250108,092100,8381285,2025,2025,2025,2025,110
20250108,092000,8158535,2025,2025,2025,2025,0
20250108,091900,8158535,2025,2025,2025,2025,0
20250108,091800,8158535,2025,2025,2025,2025,0
20250108,091700,8158535,2025,2025,2025,2025,0
20250108,091600,8158535,2025,2025,2025,2025,56
20250108,091500,8045135,2025,2025,2025,2025,0
20250108,091400,8045135,2025,2025,2025,2025,0
20250108,091300,8045135,2025,2025,2025,2025,0
20250108,091200,8045135,2025,2020,2025,2020,1000
20250108,091100,6022610,2025,2025,2025,2025,0
20250108,091000,6022610,2025,2025,2025,2025,0
20250108,090900,6022610,2025,2005,2025,2005,288
20250108,090800,5443675,1999,2000,2005,1999,602
20250108,090700,4240199,1999,1988,2000,1988,57
20250108,090600,4126365,2005,2005,2005,2005,0
20250108,090500,4126365,2005,2000,2005,1988,356
20250108,090400,3417350,2000,2000,2000,2000,100
20250108,090300,3217350,2015,1986,2015,1986,66
20250108,090200,3085214,1877,1877,1877,1877,0
20250108,090100,3085214,1877,1996,1996,1877,1504
20250108,090000,105300,2025,2025,2025,2025,52