KissMeData/273640/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,210300,51302010,10790,10790,10790,10790,37
20250110,210200,51302010,10790,10790,10790,10790,0
20250110,210100,51302010,10790,10790,10790,10790,0
20250110,210000,51302010,10790,10790,10790,10790,0
20250110,205900,51302010,10790,10790,10790,10790,0
20250110,205800,51302010,10790,10790,10790,10790,0
20250110,205700,51302010,10790,10790,10790,10790,0
20250110,205600,51302010,10790,10790,10790,10790,0
20250110,205500,51302010,10790,10790,10790,10790,0
20250110,205400,51302010,10790,10790,10790,10790,0
20250110,205300,51302010,10790,10790,10790,10790,0
20250110,205200,51302010,10790,10790,10790,10790,0
20250110,205100,51302010,10790,10790,10790,10790,0
20250110,205000,51302010,10790,10790,10790,10790,0
20250110,204900,51302010,10790,10790,10790,10790,0
20250110,204800,51302010,10790,10790,10790,10790,0
20250110,204700,51302010,10790,10790,10790,10790,0
20250110,204600,51302010,10790,10790,10790,10790,0
20250110,204500,51302010,10790,10790,10790,10790,0
20250110,204400,51302010,10790,10790,10790,10790,0
20250110,204300,51302010,10790,10790,10790,10790,0
20250110,204200,51302010,10790,10790,10790,10790,0
20250110,204100,51302010,10790,10790,10790,10790,0
20250110,204000,51302010,10790,10790,10790,10790,0
20250110,203900,51302010,10790,10790,10790,10790,0
20250110,203800,51302010,10790,10790,10790,10790,0
20250110,203700,51302010,10790,10790,10790,10790,0
20250110,203600,51302010,10790,10790,10790,10790,0
20250110,203500,51302010,10790,10790,10790,10790,0
20250110,203400,51302010,10790,10790,10790,10790,0
20250110,203300,51302010,10790,10790,10790,10790,37
20250110,203200,51302010,10790,10790,10790,10790,0
20250110,203100,51302010,10790,10790,10790,10790,0
20250110,203000,51302010,10790,10790,10790,10790,0
20250110,202900,51302010,10790,10790,10790,10790,0
20250110,202800,51302010,10790,10790,10790,10790,0
20250110,202700,51302010,10790,10790,10790,10790,0
20250110,202600,51302010,10790,10790,10790,10790,0
20250110,202500,51302010,10790,10790,10790,10790,0
20250110,202400,51302010,10790,10790,10790,10790,0
20250110,202300,51302010,10790,10790,10790,10790,0
20250110,202200,51302010,10790,10790,10790,10790,0
20250110,202100,51302010,10790,10790,10790,10790,0
20250110,202000,51302010,10790,10790,10790,10790,0
20250110,201900,51302010,10790,10790,10790,10790,0
20250110,201800,51302010,10790,10790,10790,10790,0
20250110,201700,51302010,10790,10790,10790,10790,0
20250110,201600,51302010,10790,10790,10790,10790,0
20250110,201500,51302010,10790,10790,10790,10790,0
20250110,201400,51302010,10790,10790,10790,10790,0
20250110,201300,51302010,10790,10790,10790,10790,0
20250110,201200,51302010,10790,10790,10790,10790,0
20250110,201100,51302010,10790,10790,10790,10790,0
20250110,201000,51302010,10790,10790,10790,10790,0
20250110,200900,51302010,10790,10790,10790,10790,0
20250110,200800,51302010,10790,10790,10790,10790,0
20250110,200700,51302010,10790,10790,10790,10790,0
20250110,200600,51302010,10790,10790,10790,10790,0
20250110,200500,51302010,10790,10790,10790,10790,0
20250110,200400,51302010,10790,10790,10790,10790,0
20250110,200300,51302010,10790,10790,10790,10790,37
20250110,200200,51302010,10790,10790,10790,10790,0
20250110,200100,51302010,10790,10790,10790,10790,0
20250110,200000,51302010,10790,10790,10790,10790,0
20250110,195900,51302010,10790,10790,10790,10790,0
20250110,195800,51302010,10790,10790,10790,10790,0
20250110,195700,51302010,10790,10790,10790,10790,0
20250110,195600,51302010,10790,10790,10790,10790,0
20250110,195500,51302010,10790,10790,10790,10790,0
20250110,195400,51302010,10790,10790,10790,10790,0
20250110,195300,51302010,10790,10790,10790,10790,0
20250110,195200,51302010,10790,10790,10790,10790,0
20250110,195100,51302010,10790,10790,10790,10790,0
20250110,195000,51302010,10790,10790,10790,10790,0
20250110,194900,51302010,10790,10790,10790,10790,0
20250110,194800,51302010,10790,10790,10790,10790,0
20250110,194700,51302010,10790,10790,10790,10790,0
20250110,194600,51302010,10790,10790,10790,10790,0
20250110,194500,51302010,10790,10790,10790,10790,0
20250110,194400,51302010,10790,10790,10790,10790,0
20250110,194300,51302010,10790,10790,10790,10790,0
20250110,194200,51302010,10790,10790,10790,10790,0
20250110,194100,51302010,10790,10790,10790,10790,0
20250110,194000,51302010,10790,10790,10790,10790,0
20250110,193900,51302010,10790,10790,10790,10790,0
20250110,193800,51302010,10790,10790,10790,10790,0
20250110,193700,51302010,10790,10790,10790,10790,0
20250110,193600,51302010,10790,10790,10790,10790,0
20250110,193500,51302010,10790,10790,10790,10790,0
20250110,193400,51302010,10790,10790,10790,10790,0
20250110,193300,51302010,10790,10790,10790,10790,37
20250110,193200,51302010,10790,10790,10790,10790,0
20250110,193100,51302010,10790,10790,10790,10790,0
20250110,193000,51302010,10790,10790,10790,10790,0
20250110,192900,51302010,10790,10790,10790,10790,0
20250110,192800,51302010,10790,10790,10790,10790,0
20250110,192700,51302010,10790,10790,10790,10790,0
20250110,192600,51302010,10790,10790,10790,10790,0
20250110,192500,51302010,10790,10790,10790,10790,0
20250110,192400,51302010,10790,10790,10790,10790,0
20250110,192300,51302010,10790,10790,10790,10790,0
20250110,192200,51302010,10790,10790,10790,10790,0
20250110,192100,51302010,10790,10790,10790,10790,0
20250110,192000,51302010,10790,10790,10790,10790,0
20250110,191900,51302010,10790,10790,10790,10790,0
20250110,191800,51302010,10790,10790,10790,10790,0
20250110,191700,51302010,10790,10790,10790,10790,0
20250110,191600,51302010,10790,10790,10790,10790,0
20250110,191500,51302010,10790,10790,10790,10790,0
20250110,191400,51302010,10790,10790,10790,10790,0
20250110,191300,51302010,10790,10790,10790,10790,0
20250110,191200,51302010,10790,10790,10790,10790,0
20250110,191100,51302010,10790,10790,10790,10790,0
20250110,191000,51302010,10790,10790,10790,10790,0
20250110,190900,51302010,10790,10790,10790,10790,0
20250110,190800,51302010,10790,10790,10790,10790,0
20250110,190700,51302010,10790,10790,10790,10790,0
20250110,190600,51302010,10790,10790,10790,10790,0
20250110,190500,51302010,10790,10790,10790,10790,0
20250110,190400,51302010,10790,10790,10790,10790,0
20250110,190300,51302010,10790,10790,10790,10790,37
20250110,190200,51302010,10790,10790,10790,10790,0
20250110,190100,51302010,10790,10790,10790,10790,0
20250110,190000,51302010,10790,10790,10790,10790,0
20250110,185900,51302010,10790,10790,10790,10790,0
20250110,185800,51302010,10790,10790,10790,10790,0
20250110,185700,51302010,10790,10790,10790,10790,0
20250110,185600,51302010,10790,10790,10790,10790,0
20250110,185500,51302010,10790,10790,10790,10790,0
20250110,185400,51302010,10790,10790,10790,10790,0
20250110,185300,51302010,10790,10790,10790,10790,0
20250110,185200,51302010,10790,10790,10790,10790,0
20250110,185100,51302010,10790,10790,10790,10790,0
20250110,185000,51302010,10790,10790,10790,10790,0
20250110,184900,51302010,10790,10790,10790,10790,0
20250110,184800,51302010,10790,10790,10790,10790,0
20250110,184700,51302010,10790,10790,10790,10790,0
20250110,184600,51302010,10790,10790,10790,10790,0
20250110,184500,51302010,10790,10790,10790,10790,0
20250110,184400,51302010,10790,10790,10790,10790,0
20250110,184300,51302010,10790,10790,10790,10790,0
20250110,184200,51302010,10790,10790,10790,10790,0
20250110,184100,51302010,10790,10790,10790,10790,0
20250110,184000,51302010,10790,10790,10790,10790,0
20250110,183900,51302010,10790,10790,10790,10790,0
20250110,183800,51302010,10790,10790,10790,10790,0
20250110,183700,51302010,10790,10790,10790,10790,0
20250110,183600,51302010,10790,10790,10790,10790,0
20250110,183500,51302010,10790,10790,10790,10790,0
20250110,183400,51302010,10790,10790,10790,10790,0
20250110,183300,51302010,10790,10790,10790,10790,37
20250110,183200,51302010,10790,10790,10790,10790,0
20250110,183100,51302010,10790,10790,10790,10790,0
20250110,183000,51302010,10790,10790,10790,10790,0
20250110,182900,51302010,10790,10790,10790,10790,0
20250110,182800,51302010,10790,10790,10790,10790,0
20250110,182700,51302010,10790,10790,10790,10790,0
20250110,182600,51302010,10790,10790,10790,10790,0
20250110,182500,51302010,10790,10790,10790,10790,0
20250110,182400,51302010,10790,10790,10790,10790,0
20250110,182300,51302010,10790,10790,10790,10790,0
20250110,182200,51302010,10790,10790,10790,10790,0
20250110,182100,51302010,10790,10790,10790,10790,0
20250110,182000,51302010,10790,10790,10790,10790,0
20250110,181900,51302010,10790,10790,10790,10790,0
20250110,181800,51302010,10790,10790,10790,10790,0
20250110,181700,51302010,10790,10790,10790,10790,0
20250110,181600,51302010,10790,10790,10790,10790,0
20250110,181500,51302010,10790,10790,10790,10790,0
20250110,181400,51302010,10790,10790,10790,10790,0
20250110,181300,51302010,10790,10790,10790,10790,0
20250110,181200,51302010,10790,10790,10790,10790,0
20250110,181100,51302010,10790,10790,10790,10790,0
20250110,181000,51302010,10790,10790,10790,10790,0
20250110,180900,51302010,10790,10790,10790,10790,0
20250110,180800,51302010,10790,10790,10790,10790,0
20250110,180700,51302010,10790,10790,10790,10790,0
20250110,180600,51302010,10790,10790,10790,10790,0
20250110,180500,51302010,10790,10790,10790,10790,0
20250110,180400,51302010,10790,10790,10790,10790,0
20250110,180300,51302010,10790,10790,10790,10790,37
20250110,180200,51302010,10790,10790,10790,10790,0
20250110,180100,51302010,10790,10790,10790,10790,0
20250110,180000,51302010,10790,10790,10790,10790,0
20250110,175900,51302010,10790,10790,10790,10790,0
20250110,175800,51302010,10790,10790,10790,10790,0
20250110,175700,51302010,10790,10790,10790,10790,0
20250110,175600,51302010,10790,10790,10790,10790,0
20250110,175500,51302010,10790,10790,10790,10790,0
20250110,175400,51302010,10790,10790,10790,10790,0
20250110,175300,51302010,10790,10790,10790,10790,0
20250110,175200,51302010,10790,10790,10790,10790,0
20250110,175100,51302010,10790,10790,10790,10790,0
20250110,175000,51302010,10790,10790,10790,10790,0
20250110,174900,51302010,10790,10790,10790,10790,0
20250110,174800,51302010,10790,10790,10790,10790,0
20250110,174700,51302010,10790,10790,10790,10790,0
20250110,174600,51302010,10790,10790,10790,10790,0
20250110,174500,51302010,10790,10790,10790,10790,0
20250110,174400,51302010,10790,10790,10790,10790,0
20250110,174300,51302010,10790,10790,10790,10790,0
20250110,174200,51302010,10790,10790,10790,10790,0
20250110,174100,51302010,10790,10790,10790,10790,0
20250110,174000,51302010,10790,10790,10790,10790,0
20250110,173900,51302010,10790,10790,10790,10790,0
20250110,173800,51302010,10790,10790,10790,10790,0
20250110,173700,51302010,10790,10790,10790,10790,0
20250110,173600,51302010,10790,10790,10790,10790,0
20250110,173500,51302010,10790,10790,10790,10790,0
20250110,173400,51302010,10790,10790,10790,10790,0
20250110,173300,51302010,10790,10790,10790,10790,37
20250110,173200,51302010,10790,10790,10790,10790,0
20250110,173100,51302010,10790,10790,10790,10790,0
20250110,173000,51302010,10790,10790,10790,10790,0
20250110,172900,51302010,10790,10790,10790,10790,0
20250110,172800,51302010,10790,10790,10790,10790,0
20250110,172700,51302010,10790,10790,10790,10790,0
20250110,172600,51302010,10790,10790,10790,10790,0
20250110,172500,51302010,10790,10790,10790,10790,0
20250110,172400,51302010,10790,10790,10790,10790,0
20250110,172300,51302010,10790,10790,10790,10790,0
20250110,172200,51302010,10790,10790,10790,10790,0
20250110,172100,51302010,10790,10790,10790,10790,0
20250110,172000,51302010,10790,10790,10790,10790,0
20250110,171900,51302010,10790,10790,10790,10790,0
20250110,171800,51302010,10790,10790,10790,10790,0
20250110,171700,51302010,10790,10790,10790,10790,0
20250110,171600,51302010,10790,10790,10790,10790,0
20250110,171500,51302010,10790,10790,10790,10790,0
20250110,171400,51302010,10790,10790,10790,10790,0
20250110,171300,51302010,10790,10790,10790,10790,0
20250110,171200,51302010,10790,10790,10790,10790,0
20250110,171100,51302010,10790,10790,10790,10790,0
20250110,171000,51302010,10790,10790,10790,10790,0
20250110,170900,51302010,10790,10790,10790,10790,0
20250110,170800,51302010,10790,10790,10790,10790,0
20250110,170700,51302010,10790,10790,10790,10790,0
20250110,170600,51302010,10790,10790,10790,10790,0
20250110,170500,51302010,10790,10790,10790,10790,0
20250110,170400,51302010,10790,10790,10790,10790,0
20250110,170300,51302010,10790,10790,10790,10790,37
20250110,170200,51302010,10790,10790,10790,10790,0
20250110,170100,51302010,10790,10790,10790,10790,0
20250110,170000,51302010,10790,10790,10790,10790,0
20250110,165900,51302010,10790,10790,10790,10790,0
20250110,165800,51302010,10790,10790,10790,10790,0
20250110,165700,51302010,10790,10790,10790,10790,0
20250110,165600,51302010,10790,10790,10790,10790,0
20250110,165500,51302010,10790,10790,10790,10790,0
20250110,165400,51302010,10790,10790,10790,10790,0
20250110,165300,51302010,10790,10790,10790,10790,0
20250110,165200,51302010,10790,10790,10790,10790,0
20250110,165100,51302010,10790,10790,10790,10790,0
20250110,165000,51302010,10790,10790,10790,10790,0
20250110,164900,51302010,10790,10790,10790,10790,0
20250110,164800,51302010,10790,10790,10790,10790,0
20250110,164700,51302010,10790,10790,10790,10790,0
20250110,164600,51302010,10790,10790,10790,10790,0
20250110,164500,51302010,10790,10790,10790,10790,0
20250110,164400,51302010,10790,10790,10790,10790,0
20250110,164300,51302010,10790,10790,10790,10790,0
20250110,164200,51302010,10790,10790,10790,10790,0
20250110,164100,51302010,10790,10790,10790,10790,0
20250110,164000,51302010,10790,10790,10790,10790,0
20250110,163900,51302010,10790,10790,10790,10790,0
20250110,163800,51302010,10790,10790,10790,10790,0
20250110,163700,51302010,10790,10790,10790,10790,0
20250110,163600,51302010,10790,10790,10790,10790,0
20250110,163500,51302010,10790,10790,10790,10790,0
20250110,163400,51302010,10790,10790,10790,10790,0
20250110,163300,51302010,10790,10790,10790,10790,37
20250110,163200,51302010,10790,10790,10790,10790,0
20250110,163100,51302010,10790,10790,10790,10790,0
20250110,163000,51302010,10790,10790,10790,10790,0
20250110,162900,51302010,10790,10790,10790,10790,0
20250110,162800,51302010,10790,10790,10790,10790,0
20250110,162700,51302010,10790,10790,10790,10790,0
20250110,162600,51302010,10790,10790,10790,10790,0
20250110,162500,51302010,10790,10790,10790,10790,0
20250110,162400,51302010,10790,10790,10790,10790,0
20250110,162300,51302010,10790,10790,10790,10790,0
20250110,162200,51302010,10790,10790,10790,10790,0
20250110,162100,51302010,10790,10790,10790,10790,0
20250110,162000,51302010,10790,10790,10790,10790,0
20250110,161900,51302010,10790,10790,10790,10790,0
20250110,161800,51302010,10790,10790,10790,10790,0
20250110,161700,51302010,10790,10790,10790,10790,0
20250110,161600,51302010,10790,10790,10790,10790,0
20250110,161500,51302010,10790,10790,10790,10790,0
20250110,161400,51302010,10790,10790,10790,10790,0
20250110,161300,51302010,10790,10790,10790,10790,0
20250110,161200,51302010,10790,10790,10790,10790,0
20250110,161100,51302010,10790,10790,10790,10790,0
20250110,161000,51302010,10790,10790,10790,10790,0
20250110,160900,51302010,10790,10790,10790,10790,0
20250110,160800,51302010,10790,10790,10790,10790,0
20250110,160700,51302010,10790,10790,10790,10790,0
20250110,160600,51302010,10790,10790,10790,10790,0
20250110,160500,51302010,10790,10790,10790,10790,0
20250110,160400,51302010,10790,10790,10790,10790,0
20250110,160300,51302010,10790,10790,10790,10790,37
20250110,160200,51302010,10790,10790,10790,10790,0
20250110,160100,51302010,10790,10790,10790,10790,0
20250110,160000,51302010,10790,10790,10790,10790,0
20250110,155900,51302010,10790,10790,10790,10790,0
20250110,155800,51302010,10790,10790,10790,10790,0
20250110,155700,51302010,10790,10790,10790,10790,0
20250110,155600,51302010,10790,10790,10790,10790,0
20250110,155500,51302010,10790,10790,10790,10790,0
20250110,155400,51302010,10790,10790,10790,10790,0
20250110,155300,51302010,10790,10790,10790,10790,0
20250110,155200,51302010,10790,10790,10790,10790,0
20250110,155100,51302010,10790,10790,10790,10790,0
20250110,155000,51302010,10790,10790,10790,10790,0
20250110,154900,51302010,10790,10790,10790,10790,0
20250110,154800,51302010,10790,10790,10790,10790,0
20250110,154700,51302010,10790,10790,10790,10790,0
20250110,154600,51302010,10790,10790,10790,10790,0
20250110,154500,51302010,10790,10790,10790,10790,0
20250110,154400,51302010,10790,10790,10790,10790,0
20250110,154300,51302010,10790,10790,10790,10790,0
20250110,154200,51302010,10790,10790,10790,10790,0
20250110,154100,51302010,10790,10790,10790,10790,0
20250110,154000,51302010,10790,10790,10790,10790,0
20250110,153900,51302010,10790,10790,10790,10790,0
20250110,153800,51302010,10790,10790,10790,10790,0
20250110,153700,51302010,10790,10790,10790,10790,0
20250110,153600,51302010,10790,10790,10790,10790,0
20250110,153500,51302010,10790,10790,10790,10790,0
20250110,153400,51302010,10790,10790,10790,10790,0
20250110,153300,51302010,10790,10790,10790,10790,37
20250110,153200,51302010,10790,10790,10790,10790,0
20250110,153100,51302010,10790,10790,10790,10790,0
20250110,153000,51302010,10790,10790,10790,10790,37
20250110,152900,50902780,10790,10790,10790,10790,0
20250110,152800,50902780,10790,10790,10790,10790,0
20250110,152700,50902780,10790,10790,10790,10790,0
20250110,152600,50902780,10790,10790,10790,10790,0
20250110,152500,50902780,10790,10790,10790,10790,0
20250110,152400,50902780,10790,10790,10790,10790,0
20250110,152300,50902780,10790,10790,10790,10790,0
20250110,152200,50902780,10790,10790,10790,10790,0
20250110,152100,50902780,10790,10790,10790,10790,0
20250110,152000,50902780,10790,10790,10790,10790,0
20250110,151900,50902780,10790,10790,10790,10790,0
20250110,151800,50902780,10790,10790,10790,10790,0
20250110,151700,50902780,10790,10790,10790,10790,0
20250110,151600,50902780,10790,10790,10790,10790,0
20250110,151500,50902780,10790,10790,10790,10790,0
20250110,151400,50902780,10790,10790,10790,10790,0
20250110,151300,50902780,10790,10790,10790,10790,6
20250110,151200,50838040,10790,10790,10790,10790,0
20250110,151100,50838040,10790,10790,10790,10790,0
20250110,151000,50838040,10790,10790,10790,10790,1
20250110,150900,50827250,10800,10800,10800,10800,0
20250110,150800,50827250,10800,10800,10800,10800,0
20250110,150700,50827250,10800,10800,10800,10800,10
20250110,150600,50719250,10800,10800,10800,10800,0
20250110,150500,50719250,10800,10800,10800,10800,2
20250110,150400,50697650,10800,10800,10800,10800,20
20250110,150300,50481650,10800,10800,10800,10800,30
20250110,150200,50157650,10800,10800,10800,10800,20
20250110,150100,49941650,10800,10800,10800,10800,22
20250110,150000,49704050,10800,10800,10800,10800,3
20250110,145900,49671650,10800,10800,10800,10800,5
20250110,145800,49617650,10800,10800,10800,10800,1
20250110,145700,49606850,10800,10800,10800,10800,0
20250110,145600,49606850,10800,10800,10800,10800,200
20250110,145500,47446850,10770,10770,10770,10770,0
20250110,145400,47446850,10770,10770,10770,10770,0
20250110,145300,47446850,10770,10770,10770,10770,0
20250110,145200,47446850,10770,10770,10770,10770,0
20250110,145100,47446850,10770,10770,10770,10770,0
20250110,145000,47446850,10770,10770,10770,10770,0
20250110,144900,47446850,10770,10770,10770,10770,0
20250110,144800,47446850,10770,10790,10790,10770,40
20250110,144700,47015740,10800,10800,10800,10800,0
20250110,144600,47015740,10800,10800,10800,10800,0
20250110,144500,47015740,10800,10800,10800,10800,0
20250110,144400,47015740,10800,10800,10800,10800,5
20250110,144300,46961740,10790,10790,10790,10790,0
20250110,144200,46961740,10790,10790,10790,10790,0
20250110,144100,46961740,10790,10790,10790,10790,0
20250110,144000,46961740,10790,10790,10790,10790,0
20250110,143900,46961740,10790,10790,10790,10790,0
20250110,143800,46961740,10790,10790,10790,10790,0
20250110,143700,46961740,10790,10790,10790,10790,0
20250110,143600,46961740,10790,10790,10790,10790,0
20250110,143500,46961740,10790,10790,10790,10790,0
20250110,143400,46961740,10790,10790,10790,10790,0
20250110,143300,46961740,10790,10790,10790,10790,0
20250110,143200,46961740,10790,10790,10790,10790,0
20250110,143100,46961740,10790,10800,10800,10790,19
20250110,143000,46756690,10820,10820,10820,10820,0
20250110,142900,46756690,10820,10820,10820,10820,0
20250110,142800,46756690,10820,10820,10820,10820,0
20250110,142700,46756690,10820,10820,10820,10820,0
20250110,142600,46756690,10820,10820,10820,10820,0
20250110,142500,46756690,10820,10820,10820,10820,0
20250110,142400,46756690,10820,10820,10820,10820,0
20250110,142300,46756690,10820,10820,10820,10820,0
20250110,142200,46756690,10820,10820,10820,10820,0
20250110,142100,46756690,10820,10820,10820,10820,0
20250110,142000,46756690,10820,10820,10820,10820,0
20250110,141900,46756690,10820,10820,10820,10820,0
20250110,141800,46756690,10820,10820,10820,10820,0
20250110,141700,46756690,10820,10820,10820,10820,0
20250110,141600,46756690,10820,10820,10820,10820,0
20250110,141500,46756690,10820,10820,10820,10820,0
20250110,141400,46756690,10820,10820,10820,10820,0
20250110,141300,46756690,10820,10820,10820,10820,0
20250110,141200,46756690,10820,10820,10820,10820,0
20250110,141100,46756690,10820,10820,10820,10820,0
20250110,141000,46756690,10820,10820,10820,10820,0
20250110,140900,46756690,10820,10820,10820,10820,0
20250110,140800,46756690,10820,10820,10820,10820,0
20250110,140700,46756690,10820,10820,10820,10820,0
20250110,140600,46756690,10820,10820,10820,10820,0
20250110,140500,46756690,10820,10820,10820,10820,0
20250110,140400,46756690,10820,10820,10820,10820,0
20250110,140300,46756690,10820,10820,10820,10820,0
20250110,140200,46756690,10820,10820,10820,10820,0
20250110,140100,46756690,10820,10820,10820,10820,0
20250110,140000,46756690,10820,10820,10820,10820,0
20250110,135900,46756690,10820,10820,10820,10820,0
20250110,135800,46756690,10820,10820,10820,10820,0
20250110,135700,46756690,10820,10820,10820,10820,0
20250110,135600,46756690,10820,10820,10820,10820,0
20250110,135500,46756690,10820,10820,10820,10820,0
20250110,135400,46756690,10820,10820,10820,10820,0
20250110,135300,46756690,10820,10820,10820,10820,0
20250110,135200,46756690,10820,10820,10820,10820,0
20250110,135100,46756690,10820,10820,10820,10820,0
20250110,135000,46756690,10820,10820,10820,10820,0
20250110,134900,46756690,10820,10820,10820,10820,0
20250110,134800,46756690,10820,10820,10820,10820,0
20250110,134700,46756690,10820,10820,10820,10820,0
20250110,134600,46756690,10820,10820,10820,10820,0
20250110,134500,46756690,10820,10820,10820,10820,0
20250110,134400,46756690,10820,10820,10820,10820,0
20250110,134300,46756690,10820,10820,10820,10820,0
20250110,134200,46756690,10820,10820,10820,10820,0
20250110,134100,46756690,10820,10820,10820,10820,0
20250110,134000,46756690,10820,10820,10820,10820,0
20250110,133900,46756690,10820,10820,10820,10820,0
20250110,133800,46756690,10820,10820,10820,10820,25
20250110,133700,46486190,10780,10780,10780,10780,0
20250110,133600,46486190,10780,10780,10780,10780,20
20250110,133500,46270590,10820,10820,10820,10820,0
20250110,133400,46270590,10820,10820,10820,10820,475
20250110,133300,41131090,10770,10790,10790,10770,600
20250110,133200,34663320,10790,10790,10790,10790,100
20250110,133100,33584320,10780,10800,10800,10780,60
20250110,133000,32937140,10800,10820,10820,10800,100
20250110,132900,31855760,10800,10830,10830,10800,100
20250110,132800,30774260,10830,10830,10830,10830,0
20250110,132700,30774260,10830,10830,10830,10830,0
20250110,132600,30774260,10830,10830,10830,10830,0
20250110,132500,30774260,10830,10830,10830,10830,0
20250110,132400,30774260,10830,10830,10830,10830,0
20250110,132300,30774260,10830,10830,10830,10830,0
20250110,132200,30774260,10830,10830,10830,10830,0
20250110,132100,30774260,10830,10830,10830,10830,0
20250110,132000,30774260,10830,10830,10830,10830,0
20250110,131900,30774260,10830,10830,10830,10830,0
20250110,131800,30774260,10830,10830,10830,10830,0
20250110,131700,30774260,10830,10830,10830,10830,0
20250110,131600,30774260,10830,10830,10830,10830,0
20250110,131500,30774260,10830,10830,10830,10830,0
20250110,131400,30774260,10830,10830,10830,10830,0
20250110,131300,30774260,10830,10830,10830,10830,0
20250110,131200,30774260,10830,10830,10830,10830,0
20250110,131100,30774260,10830,10830,10830,10830,0
20250110,131000,30774260,10830,10830,10830,10830,0
20250110,130900,30774260,10830,10840,10840,10830,103
20250110,130800,29657820,10850,10850,10850,10850,30
20250110,130700,29332320,10840,10840,10840,10840,0
20250110,130600,29332320,10840,10850,10850,10840,17
20250110,130500,29147940,10850,10850,10850,10850,2
20250110,130400,29126240,10850,10850,10850,10850,0
20250110,130300,29126240,10850,10850,10850,10850,0
20250110,130200,29126240,10850,10850,10850,10850,2
20250110,130100,29104540,10850,10850,10850,10850,0
20250110,130000,29104540,10850,10850,10850,10850,0
20250110,125900,29104540,10850,10840,10850,10840,100
20250110,125800,28020530,10850,10850,10850,10850,0
20250110,125700,28020530,10850,10850,10850,10850,50
20250110,125600,27478030,10850,10850,10850,10850,0
20250110,125500,27478030,10850,10850,10850,10850,0
20250110,125400,27478030,10850,10850,10850,10850,0
20250110,125300,27478030,10850,10850,10850,10850,0
20250110,125200,27478030,10850,10850,10850,10850,0
20250110,125100,27478030,10850,10850,10850,10850,0
20250110,125000,27478030,10850,10850,10850,10850,0
20250110,124900,27478030,10850,10850,10850,10850,0
20250110,124800,27478030,10850,10850,10850,10850,6
20250110,124700,27412930,10850,10850,10850,10850,0
20250110,124600,27412930,10850,10850,10850,10850,0
20250110,124500,27412930,10850,10850,10850,10850,0
20250110,124400,27412930,10850,10850,10850,10850,0
20250110,124300,27412930,10850,10800,10850,10800,400
20250110,124200,23082830,10770,10770,10770,10770,0
20250110,124100,23082830,10770,10770,10770,10770,0
20250110,124000,23082830,10770,10770,10770,10770,0
20250110,123900,23082830,10770,10770,10770,10770,0
20250110,123800,23082830,10770,10770,10770,10770,0
20250110,123700,23082830,10770,10770,10770,10770,0
20250110,123600,23082830,10770,10770,10770,10770,0
20250110,123500,23082830,10770,10770,10770,10770,0
20250110,123400,23082830,10770,10770,10770,10770,0
20250110,123300,23082830,10770,10770,10770,10770,0
20250110,123200,23082830,10770,10770,10770,10770,0
20250110,123100,23082830,10770,10770,10770,10770,0
20250110,123000,23082830,10770,10770,10770,10770,0
20250110,122900,23082830,10770,10770,10770,10770,0
20250110,122800,23082830,10770,10770,10770,10770,0
20250110,122700,23082830,10770,10770,10770,10770,0
20250110,122600,23082830,10770,10770,10770,10770,0
20250110,122500,23082830,10770,10770,10770,10770,0
20250110,122400,23082830,10770,10770,10770,10770,0
20250110,122300,23082830,10770,10770,10770,10770,16
20250110,122200,22910510,10770,10770,10770,10770,0
20250110,122100,22910510,10770,10770,10770,10770,0
20250110,122000,22910510,10770,10770,10770,10770,0
20250110,121900,22910510,10770,10770,10770,10770,0
20250110,121800,22910510,10770,10770,10770,10770,0
20250110,121700,22910510,10770,10770,10770,10770,0
20250110,121600,22910510,10770,10770,10770,10770,0
20250110,121500,22910510,10770,10770,10770,10770,0
20250110,121400,22910510,10770,10770,10770,10770,0
20250110,121300,22910510,10770,10770,10770,10770,21
20250110,121200,22684340,10770,10770,10770,10770,59
20250110,121100,22048910,10770,10770,10770,10770,0
20250110,121000,22048910,10770,10770,10770,10770,0
20250110,120900,22048910,10770,10770,10770,10770,0
20250110,120800,22048910,10770,10770,10770,10770,0
20250110,120700,22048910,10770,10770,10770,10770,0
20250110,120600,22048910,10770,10770,10770,10770,0
20250110,120500,22048910,10770,10770,10770,10770,0
20250110,120400,22048910,10770,10770,10770,10770,0
20250110,120300,22048910,10770,10770,10770,10770,0
20250110,120200,22048910,10770,10770,10770,10770,0
20250110,120100,22048910,10770,10770,10770,10770,0
20250110,120000,22048910,10770,10770,10770,10770,0
20250110,115900,22048910,10770,10770,10770,10770,0
20250110,115800,22048910,10770,10770,10770,10770,0
20250110,115700,22048910,10770,10770,10770,10770,0
20250110,115600,22048910,10770,10770,10770,10770,0
20250110,115500,22048910,10770,10770,10770,10770,1
20250110,115400,22038140,10800,10800,10800,10800,0
20250110,115300,22038140,10800,10800,10800,10800,67
20250110,115200,21314540,10800,10800,10800,10800,4
20250110,115100,21271340,10800,10800,10800,10800,0
20250110,115000,21271340,10800,10800,10800,10800,0
20250110,114900,21271340,10800,10800,10800,10800,0
20250110,114800,21271340,10800,10800,10800,10800,0
20250110,114700,21271340,10800,10800,10800,10800,0
20250110,114600,21271340,10800,10790,10800,10790,299
20250110,114500,18042170,10800,10800,10800,10800,0
20250110,114400,18042170,10800,10800,10800,10800,0
20250110,114300,18042170,10800,10800,10800,10800,0
20250110,114200,18042170,10800,10800,10800,10800,0
20250110,114100,18042170,10800,10800,10800,10800,0
20250110,114000,18042170,10800,10800,10800,10800,0
20250110,113900,18042170,10800,10800,10800,10800,0
20250110,113800,18042170,10800,10800,10800,10800,0
20250110,113700,18042170,10800,10800,10800,10800,0
20250110,113600,18042170,10800,10800,10800,10800,0
20250110,113500,18042170,10800,10800,10800,10800,0
20250110,113400,18042170,10800,10800,10800,10800,0
20250110,113300,18042170,10800,10800,10800,10800,0
20250110,113200,18042170,10800,10800,10800,10800,0
20250110,113100,18042170,10800,10800,10800,10800,0
20250110,113000,18042170,10800,10800,10800,10800,0
20250110,112900,18042170,10800,10800,10800,10800,7
20250110,112800,17966570,10770,10770,10770,10770,0
20250110,112700,17966570,10770,10770,10770,10770,0
20250110,112600,17966570,10770,10770,10770,10770,0
20250110,112500,17966570,10770,10770,10770,10770,22
20250110,112400,17729630,10770,10770,10770,10770,0
20250110,112300,17729630,10770,10770,10770,10770,40
20250110,112200,17298830,10770,10770,10770,10770,0
20250110,112100,17298830,10770,10770,10770,10770,125
20250110,112000,15952580,10790,10790,10790,10790,0
20250110,111900,15952580,10790,10790,10790,10790,0
20250110,111800,15952580,10790,10790,10790,10790,5
20250110,111700,15898630,10800,10800,10800,10800,0
20250110,111600,15898630,10800,10800,10800,10800,1
20250110,111500,15887830,10760,10760,10760,10760,0
20250110,111400,15887830,10760,10760,10760,10760,0
20250110,111300,15887830,10760,10760,10760,10760,0
20250110,111200,15887830,10760,10760,10760,10760,0
20250110,111100,15887830,10760,10760,10760,10760,0
20250110,111000,15887830,10760,10760,10760,10760,6
20250110,110900,15823270,10800,10800,10800,10800,0
20250110,110800,15823270,10800,10800,10800,10800,0
20250110,110700,15823270,10800,10800,10800,10800,0
20250110,110600,15823270,10800,10800,10800,10800,2
20250110,110500,15801670,10800,10800,10800,10800,0
20250110,110400,15801670,10800,10800,10800,10800,0
20250110,110300,15801670,10800,10800,10800,10800,0
20250110,110200,15801670,10800,10800,10800,10800,0
20250110,110100,15801670,10800,10800,10800,10800,0
20250110,110000,15801670,10800,10800,10800,10800,0
20250110,105900,15801670,10800,10800,10800,10800,0
20250110,105800,15801670,10800,10800,10800,10800,0
20250110,105700,15801670,10800,10800,10800,10800,0
20250110,105600,15801670,10800,10800,10800,10800,5
20250110,105500,15747670,10800,10800,10800,10800,0
20250110,105400,15747670,10800,10800,10800,10800,0
20250110,105300,15747670,10800,10800,10800,10800,0
20250110,105200,15747670,10800,10800,10800,10800,0
20250110,105100,15747670,10800,10800,10800,10800,0
20250110,105000,15747670,10800,10800,10800,10800,0
20250110,104900,15747670,10800,10800,10800,10800,0
20250110,104800,15747670,10800,10800,10800,10800,0
20250110,104700,15747670,10800,10800,10800,10800,0
20250110,104600,15747670,10800,10800,10800,10800,0
20250110,104500,15747670,10800,10800,10800,10800,0
20250110,104400,15747670,10800,10800,10800,10800,0
20250110,104300,15747670,10800,10800,10800,10800,0
20250110,104200,15747670,10800,10800,10800,10800,0
20250110,104100,15747670,10800,10800,10800,10800,0
20250110,104000,15747670,10800,10800,10800,10800,0
20250110,103900,15747670,10800,10800,10800,10800,0
20250110,103800,15747670,10800,10800,10800,10800,3
20250110,103700,15715270,10750,10750,10750,10750,0
20250110,103600,15715270,10750,10760,10760,10750,191
20250110,103500,13661970,10750,10750,10750,10750,0
20250110,103400,13661970,10750,10750,10750,10750,0
20250110,103300,13661970,10750,10750,10750,10750,0
20250110,103200,13661970,10750,10750,10750,10750,0
20250110,103100,13661970,10750,10750,10750,10750,0
20250110,103000,13661970,10750,10750,10750,10750,0
20250110,102900,13661970,10750,10750,10750,10750,0
20250110,102800,13661970,10750,10750,10750,10750,0
20250110,102700,13661970,10750,10750,10750,10750,0
20250110,102600,13661970,10750,10750,10750,10750,0
20250110,102500,13661970,10750,10790,10790,10750,50
20250110,102400,13123780,10800,10800,10800,10800,0
20250110,102300,13123780,10800,10800,10800,10800,0
20250110,102200,13123780,10800,10800,10800,10800,0
20250110,102100,13123780,10800,10800,10800,10800,1
20250110,102000,13112980,10800,10800,10800,10800,0
20250110,101900,13112980,10800,10800,10800,10800,0
20250110,101800,13112980,10800,10800,10800,10800,0
20250110,101700,13112980,10800,10800,10800,10800,0
20250110,101600,13112980,10800,10800,10800,10800,0
20250110,101500,13112980,10800,10800,10800,10800,14
20250110,101400,12961780,10800,10800,10800,10800,0
20250110,101300,12961780,10800,10800,10800,10800,11
20250110,101200,12842980,10780,10790,10790,10780,23
20250110,101100,12594990,10790,10790,10790,10790,0
20250110,101000,12594990,10790,10790,10790,10790,0
20250110,100900,12594990,10790,10790,10790,10790,0
20250110,100800,12594990,10790,10790,10790,10790,0
20250110,100700,12594990,10790,10790,10790,10790,0
20250110,100600,12594990,10790,10790,10790,10790,0
20250110,100500,12594990,10790,10790,10790,10790,0
20250110,100400,12594990,10790,10790,10790,10790,18
20250110,100300,12400770,10800,10800,10800,10800,47
20250110,100200,11893170,10800,10800,10800,10800,47
20250110,100100,11385570,10760,10760,10760,10760,0
20250110,100000,11385570,10760,10800,10800,10760,19
20250110,095900,11181090,10800,10800,10800,10800,0
20250110,095800,11181090,10800,10800,10800,10800,0
20250110,095700,11181090,10800,10800,10800,10800,0
20250110,095600,11181090,10800,10800,10800,10800,0
20250110,095500,11181090,10800,10800,10800,10800,0
20250110,095400,11181090,10800,10800,10800,10800,0
20250110,095300,11181090,10800,10800,10800,10800,0
20250110,095200,11181090,10800,10800,10800,10800,0
20250110,095100,11181090,10800,10800,10800,10800,0
20250110,095000,11181090,10800,10800,10800,10800,0
20250110,094900,11181090,10800,10800,10800,10800,0
20250110,094800,11181090,10800,10800,10800,10800,0
20250110,094700,11181090,10800,10800,10800,10800,8
20250110,094600,11094690,10800,10800,10800,10800,20
20250110,094500,10878690,10800,10800,10800,10800,11
20250110,094400,10759890,10710,10710,10710,10710,0
20250110,094300,10759890,10710,10710,10710,10710,0
20250110,094200,10759890,10710,10710,10710,10710,0
20250110,094100,10759890,10710,10740,10740,10710,64
20250110,094000,10073060,10740,10740,10740,10740,0
20250110,093900,10073060,10740,10740,10740,10740,1
20250110,093800,10062320,10810,10810,10810,10720,520
20250110,093700,4473650,10820,10840,10840,10820,3
20250110,093600,4441160,10850,10880,10880,10850,4
20250110,093500,4397700,10880,10880,10880,10880,0
20250110,093400,4397700,10880,10880,10880,10880,0
20250110,093300,4397700,10880,10880,10880,10880,0
20250110,093200,4397700,10880,10870,10880,10870,116
20250110,093100,3135720,10880,10880,10880,10880,0
20250110,093000,3135720,10880,10880,10880,10880,2
20250110,092900,3113960,10880,10880,10880,10880,0
20250110,092800,3113960,10880,10880,10880,10880,0
20250110,092700,3113960,10880,10880,10880,10880,0
20250110,092600,3113960,10880,10880,10880,10880,10
20250110,092500,3005160,10890,10890,10890,10890,0
20250110,092400,3005160,10890,10890,10890,10890,0
20250110,092300,3005160,10890,10870,10890,10870,50
20250110,092200,2461160,10740,10740,10740,10740,0
20250110,092100,2461160,10740,10740,10740,10740,0
20250110,092000,2461160,10740,10740,10740,10740,0
20250110,091900,2461160,10740,10740,10740,10740,0
20250110,091800,2461160,10740,10760,10760,10740,149
20250110,091700,859910,10890,10890,10890,10890,0
20250110,091600,859910,10890,10890,10890,10890,0
20250110,091500,859910,10890,10890,10890,10890,0
20250110,091400,859910,10890,10890,10890,10890,0
20250110,091300,859910,10890,10890,10890,10890,0
20250110,091200,859910,10890,10890,10890,10890,0
20250110,091100,859910,10890,10820,10890,10820,60
20250110,091000,206650,10820,10820,10820,10820,0
20250110,090900,206650,10820,10820,10820,10820,0
20250110,090800,206650,10820,10820,10820,10820,0
20250110,090700,206650,10820,10820,10820,10820,0
20250110,090600,206650,10820,10820,10820,10820,0
20250110,090500,206650,10820,10820,10820,10820,0
20250110,090400,206650,10820,10820,10820,10820,0
20250110,090300,206650,10820,10820,10820,10820,0
20250110,090200,206650,10820,10870,10870,10820,2
20250110,090100,184960,10880,10880,10880,10880,0
20250110,090000,184960,10880,10880,10880,10880,17