KissMeData/367000/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,212700,17962480,4175,4175,4175,4175,126
20250108,212600,17962480,4175,4175,4175,4175,0
20250108,212500,17962480,4175,4175,4175,4175,0
20250108,212400,17962480,4175,4175,4175,4175,0
20250108,212300,17962480,4175,4175,4175,4175,0
20250108,212200,17962480,4175,4175,4175,4175,0
20250108,212100,17962480,4175,4175,4175,4175,0
20250108,212000,17962480,4175,4175,4175,4175,0
20250108,211900,17962480,4175,4175,4175,4175,0
20250108,211800,17962480,4175,4175,4175,4175,0
20250108,211700,17962480,4175,4175,4175,4175,0
20250108,211600,17962480,4175,4175,4175,4175,0
20250108,211500,17962480,4175,4175,4175,4175,0
20250108,211400,17962480,4175,4175,4175,4175,0
20250108,211300,17962480,4175,4175,4175,4175,0
20250108,211200,17962480,4175,4175,4175,4175,0
20250108,211100,17962480,4175,4175,4175,4175,0
20250108,211000,17962480,4175,4175,4175,4175,0
20250108,210900,17962480,4175,4175,4175,4175,0
20250108,210800,17962480,4175,4175,4175,4175,0
20250108,210700,17962480,4175,4175,4175,4175,0
20250108,210600,17962480,4175,4175,4175,4175,0
20250108,210500,17962480,4175,4175,4175,4175,0
20250108,210400,17962480,4175,4175,4175,4175,0
20250108,210300,17962480,4175,4175,4175,4175,0
20250108,210200,17962480,4175,4175,4175,4175,0
20250108,210100,17962480,4175,4175,4175,4175,0
20250108,210000,17962480,4175,4175,4175,4175,0
20250108,205900,17962480,4175,4175,4175,4175,0
20250108,205800,17962480,4175,4175,4175,4175,0
20250108,205700,17962480,4175,4175,4175,4175,126
20250108,205600,17962480,4175,4175,4175,4175,0
20250108,205500,17962480,4175,4175,4175,4175,0
20250108,205400,17962480,4175,4175,4175,4175,0
20250108,205300,17962480,4175,4175,4175,4175,0
20250108,205200,17962480,4175,4175,4175,4175,0
20250108,205100,17962480,4175,4175,4175,4175,0
20250108,205000,17962480,4175,4175,4175,4175,0
20250108,204900,17962480,4175,4175,4175,4175,0
20250108,204800,17962480,4175,4175,4175,4175,0
20250108,204700,17962480,4175,4175,4175,4175,0
20250108,204600,17962480,4175,4175,4175,4175,0
20250108,204500,17962480,4175,4175,4175,4175,0
20250108,204400,17962480,4175,4175,4175,4175,0
20250108,204300,17962480,4175,4175,4175,4175,0
20250108,204200,17962480,4175,4175,4175,4175,0
20250108,204100,17962480,4175,4175,4175,4175,0
20250108,204000,17962480,4175,4175,4175,4175,0
20250108,203900,17962480,4175,4175,4175,4175,0
20250108,203800,17962480,4175,4175,4175,4175,0
20250108,203700,17962480,4175,4175,4175,4175,0
20250108,203600,17962480,4175,4175,4175,4175,0
20250108,203500,17962480,4175,4175,4175,4175,0
20250108,203400,17962480,4175,4175,4175,4175,0
20250108,203300,17962480,4175,4175,4175,4175,0
20250108,203200,17962480,4175,4175,4175,4175,0
20250108,203100,17962480,4175,4175,4175,4175,0
20250108,203000,17962480,4175,4175,4175,4175,0
20250108,202900,17962480,4175,4175,4175,4175,0
20250108,202800,17962480,4175,4175,4175,4175,0
20250108,202700,17962480,4175,4175,4175,4175,126
20250108,202600,17962480,4175,4175,4175,4175,0
20250108,202500,17962480,4175,4175,4175,4175,0
20250108,202400,17962480,4175,4175,4175,4175,0
20250108,202300,17962480,4175,4175,4175,4175,0
20250108,202200,17962480,4175,4175,4175,4175,0
20250108,202100,17962480,4175,4175,4175,4175,0
20250108,202000,17962480,4175,4175,4175,4175,0
20250108,201900,17962480,4175,4175,4175,4175,0
20250108,201800,17962480,4175,4175,4175,4175,0
20250108,201700,17962480,4175,4175,4175,4175,0
20250108,201600,17962480,4175,4175,4175,4175,0
20250108,201500,17962480,4175,4175,4175,4175,0
20250108,201400,17962480,4175,4175,4175,4175,0
20250108,201300,17962480,4175,4175,4175,4175,0
20250108,201200,17962480,4175,4175,4175,4175,0
20250108,201100,17962480,4175,4175,4175,4175,0
20250108,201000,17962480,4175,4175,4175,4175,0
20250108,200900,17962480,4175,4175,4175,4175,0
20250108,200800,17962480,4175,4175,4175,4175,0
20250108,200700,17962480,4175,4175,4175,4175,0
20250108,200600,17962480,4175,4175,4175,4175,0
20250108,200500,17962480,4175,4175,4175,4175,0
20250108,200400,17962480,4175,4175,4175,4175,0
20250108,200300,17962480,4175,4175,4175,4175,0
20250108,200200,17962480,4175,4175,4175,4175,0
20250108,200100,17962480,4175,4175,4175,4175,0
20250108,200000,17962480,4175,4175,4175,4175,0
20250108,195900,17962480,4175,4175,4175,4175,0
20250108,195800,17962480,4175,4175,4175,4175,0
20250108,195700,17962480,4175,4175,4175,4175,126
20250108,195600,17962480,4175,4175,4175,4175,0
20250108,195500,17962480,4175,4175,4175,4175,0
20250108,195400,17962480,4175,4175,4175,4175,0
20250108,195300,17962480,4175,4175,4175,4175,0
20250108,195200,17962480,4175,4175,4175,4175,0
20250108,195100,17962480,4175,4175,4175,4175,0
20250108,195000,17962480,4175,4175,4175,4175,0
20250108,194900,17962480,4175,4175,4175,4175,0
20250108,194800,17962480,4175,4175,4175,4175,0
20250108,194700,17962480,4175,4175,4175,4175,0
20250108,194600,17962480,4175,4175,4175,4175,0
20250108,194500,17962480,4175,4175,4175,4175,0
20250108,194400,17962480,4175,4175,4175,4175,0
20250108,194300,17962480,4175,4175,4175,4175,0
20250108,194200,17962480,4175,4175,4175,4175,0
20250108,194100,17962480,4175,4175,4175,4175,0
20250108,194000,17962480,4175,4175,4175,4175,0
20250108,193900,17962480,4175,4175,4175,4175,0
20250108,193800,17962480,4175,4175,4175,4175,0
20250108,193700,17962480,4175,4175,4175,4175,0
20250108,193600,17962480,4175,4175,4175,4175,0
20250108,193500,17962480,4175,4175,4175,4175,0
20250108,193400,17962480,4175,4175,4175,4175,0
20250108,193300,17962480,4175,4175,4175,4175,0
20250108,193200,17962480,4175,4175,4175,4175,0
20250108,193100,17962480,4175,4175,4175,4175,0
20250108,193000,17962480,4175,4175,4175,4175,0
20250108,192900,17962480,4175,4175,4175,4175,0
20250108,192800,17962480,4175,4175,4175,4175,0
20250108,192700,17962480,4175,4175,4175,4175,126
20250108,192600,17962480,4175,4175,4175,4175,0
20250108,192500,17962480,4175,4175,4175,4175,0
20250108,192400,17962480,4175,4175,4175,4175,0
20250108,192300,17962480,4175,4175,4175,4175,0
20250108,192200,17962480,4175,4175,4175,4175,0
20250108,192100,17962480,4175,4175,4175,4175,0
20250108,192000,17962480,4175,4175,4175,4175,0
20250108,191900,17962480,4175,4175,4175,4175,0
20250108,191800,17962480,4175,4175,4175,4175,0
20250108,191700,17962480,4175,4175,4175,4175,0
20250108,191600,17962480,4175,4175,4175,4175,0
20250108,191500,17962480,4175,4175,4175,4175,0
20250108,191400,17962480,4175,4175,4175,4175,0
20250108,191300,17962480,4175,4175,4175,4175,0
20250108,191200,17962480,4175,4175,4175,4175,0
20250108,191100,17962480,4175,4175,4175,4175,0
20250108,191000,17962480,4175,4175,4175,4175,0
20250108,190900,17962480,4175,4175,4175,4175,0
20250108,190800,17962480,4175,4175,4175,4175,0
20250108,190700,17962480,4175,4175,4175,4175,0
20250108,190600,17962480,4175,4175,4175,4175,0
20250108,190500,17962480,4175,4175,4175,4175,0
20250108,190400,17962480,4175,4175,4175,4175,0
20250108,190300,17962480,4175,4175,4175,4175,0
20250108,190200,17962480,4175,4175,4175,4175,0
20250108,190100,17962480,4175,4175,4175,4175,0
20250108,190000,17962480,4175,4175,4175,4175,0
20250108,185900,17962480,4175,4175,4175,4175,0
20250108,185800,17962480,4175,4175,4175,4175,0
20250108,185700,17962480,4175,4175,4175,4175,126
20250108,185600,17962480,4175,4175,4175,4175,0
20250108,185500,17962480,4175,4175,4175,4175,0
20250108,185400,17962480,4175,4175,4175,4175,0
20250108,185300,17962480,4175,4175,4175,4175,0
20250108,185200,17962480,4175,4175,4175,4175,0
20250108,185100,17962480,4175,4175,4175,4175,0
20250108,185000,17962480,4175,4175,4175,4175,0
20250108,184900,17962480,4175,4175,4175,4175,0
20250108,184800,17962480,4175,4175,4175,4175,0
20250108,184700,17962480,4175,4175,4175,4175,0
20250108,184600,17962480,4175,4175,4175,4175,0
20250108,184500,17962480,4175,4175,4175,4175,0
20250108,184400,17962480,4175,4175,4175,4175,0
20250108,184300,17962480,4175,4175,4175,4175,0
20250108,184200,17962480,4175,4175,4175,4175,0
20250108,184100,17962480,4175,4175,4175,4175,0
20250108,184000,17962480,4175,4175,4175,4175,0
20250108,183900,17962480,4175,4175,4175,4175,0
20250108,183800,17962480,4175,4175,4175,4175,0
20250108,183700,17962480,4175,4175,4175,4175,0
20250108,183600,17962480,4175,4175,4175,4175,0
20250108,183500,17962480,4175,4175,4175,4175,0
20250108,183400,17962480,4175,4175,4175,4175,0
20250108,183300,17962480,4175,4175,4175,4175,0
20250108,183200,17962480,4175,4175,4175,4175,0
20250108,183100,17962480,4175,4175,4175,4175,0
20250108,183000,17962480,4175,4175,4175,4175,0
20250108,182900,17962480,4175,4175,4175,4175,0
20250108,182800,17962480,4175,4175,4175,4175,0
20250108,182700,17962480,4175,4175,4175,4175,126
20250108,182600,17962480,4175,4175,4175,4175,0
20250108,182500,17962480,4175,4175,4175,4175,0
20250108,182400,17962480,4175,4175,4175,4175,0
20250108,182300,17962480,4175,4175,4175,4175,0
20250108,182200,17962480,4175,4175,4175,4175,0
20250108,182100,17962480,4175,4175,4175,4175,0
20250108,182000,17962480,4175,4175,4175,4175,0
20250108,181900,17962480,4175,4175,4175,4175,0
20250108,181800,17962480,4175,4175,4175,4175,0
20250108,181700,17962480,4175,4175,4175,4175,0
20250108,181600,17962480,4175,4175,4175,4175,0
20250108,181500,17962480,4175,4175,4175,4175,0
20250108,181400,17962480,4175,4175,4175,4175,0
20250108,181300,17962480,4175,4175,4175,4175,0
20250108,181200,17962480,4175,4175,4175,4175,0
20250108,181100,17962480,4175,4175,4175,4175,0
20250108,181000,17962480,4175,4175,4175,4175,0
20250108,180900,17962480,4175,4175,4175,4175,0
20250108,180800,17962480,4175,4175,4175,4175,0
20250108,180700,17962480,4175,4175,4175,4175,0
20250108,180600,17962480,4175,4175,4175,4175,0
20250108,180500,17962480,4175,4175,4175,4175,0
20250108,180400,17962480,4175,4175,4175,4175,0
20250108,180300,17962480,4175,4175,4175,4175,0
20250108,180200,17962480,4175,4175,4175,4175,0
20250108,180100,17962480,4175,4175,4175,4175,0
20250108,180000,17962480,4175,4175,4175,4175,0
20250108,175900,17962480,4175,4175,4175,4175,0
20250108,175800,17962480,4175,4175,4175,4175,0
20250108,175700,17962480,4175,4175,4175,4175,126
20250108,175600,17962480,4175,4175,4175,4175,0
20250108,175500,17962480,4175,4175,4175,4175,0
20250108,175400,17962480,4175,4175,4175,4175,0
20250108,175300,17962480,4175,4175,4175,4175,0
20250108,175200,17962480,4175,4175,4175,4175,0
20250108,175100,17962480,4175,4175,4175,4175,0
20250108,175000,17962480,4175,4175,4175,4175,0
20250108,174900,17962480,4175,4175,4175,4175,0
20250108,174800,17962480,4175,4175,4175,4175,0
20250108,174700,17962480,4175,4175,4175,4175,0
20250108,174600,17962480,4175,4175,4175,4175,0
20250108,174500,17962480,4175,4175,4175,4175,0
20250108,174400,17962480,4175,4175,4175,4175,0
20250108,174300,17962480,4175,4175,4175,4175,0
20250108,174200,17962480,4175,4175,4175,4175,0
20250108,174100,17962480,4175,4175,4175,4175,0
20250108,174000,17962480,4175,4175,4175,4175,0
20250108,173900,17962480,4175,4175,4175,4175,0
20250108,173800,17962480,4175,4175,4175,4175,0
20250108,173700,17962480,4175,4175,4175,4175,0
20250108,173600,17962480,4175,4175,4175,4175,0
20250108,173500,17962480,4175,4175,4175,4175,0
20250108,173400,17962480,4175,4175,4175,4175,0
20250108,173300,17962480,4175,4175,4175,4175,0
20250108,173200,17962480,4175,4175,4175,4175,0
20250108,173100,17962480,4175,4175,4175,4175,0
20250108,173000,17962480,4175,4175,4175,4175,0
20250108,172900,17962480,4175,4175,4175,4175,0
20250108,172800,17962480,4175,4175,4175,4175,0
20250108,172700,17962480,4175,4175,4175,4175,126
20250108,172600,17962480,4175,4175,4175,4175,0
20250108,172500,17962480,4175,4175,4175,4175,0
20250108,172400,17962480,4175,4175,4175,4175,0
20250108,172300,17962480,4175,4175,4175,4175,0
20250108,172200,17962480,4175,4175,4175,4175,0
20250108,172100,17962480,4175,4175,4175,4175,0
20250108,172000,17962480,4175,4175,4175,4175,0
20250108,171900,17962480,4175,4175,4175,4175,0
20250108,171800,17962480,4175,4175,4175,4175,0
20250108,171700,17962480,4175,4175,4175,4175,0
20250108,171600,17962480,4175,4175,4175,4175,0
20250108,171500,17962480,4175,4175,4175,4175,0
20250108,171400,17962480,4175,4175,4175,4175,0
20250108,171300,17962480,4175,4175,4175,4175,0
20250108,171200,17962480,4175,4175,4175,4175,0
20250108,171100,17962480,4175,4175,4175,4175,0
20250108,171000,17962480,4175,4175,4175,4175,0
20250108,170900,17962480,4175,4175,4175,4175,0
20250108,170800,17962480,4175,4175,4175,4175,0
20250108,170700,17962480,4175,4175,4175,4175,0
20250108,170600,17962480,4175,4175,4175,4175,0
20250108,170500,17962480,4175,4175,4175,4175,0
20250108,170400,17962480,4175,4175,4175,4175,0
20250108,170300,17962480,4175,4175,4175,4175,0
20250108,170200,17962480,4175,4175,4175,4175,0
20250108,170100,17962480,4175,4175,4175,4175,0
20250108,170000,17962480,4175,4175,4175,4175,0
20250108,165900,17962480,4175,4175,4175,4175,0
20250108,165800,17962480,4175,4175,4175,4175,0
20250108,165700,17962480,4175,4175,4175,4175,126
20250108,165600,17962480,4175,4175,4175,4175,0
20250108,165500,17962480,4175,4175,4175,4175,0
20250108,165400,17962480,4175,4175,4175,4175,0
20250108,165300,17962480,4175,4175,4175,4175,0
20250108,165200,17962480,4175,4175,4175,4175,0
20250108,165100,17962480,4175,4175,4175,4175,0
20250108,165000,17962480,4175,4175,4175,4175,0
20250108,164900,17962480,4175,4175,4175,4175,0
20250108,164800,17962480,4175,4175,4175,4175,0
20250108,164700,17962480,4175,4175,4175,4175,0
20250108,164600,17962480,4175,4175,4175,4175,0
20250108,164500,17962480,4175,4175,4175,4175,0
20250108,164400,17962480,4175,4175,4175,4175,0
20250108,164300,17962480,4175,4175,4175,4175,0
20250108,164200,17962480,4175,4175,4175,4175,0
20250108,164100,17962480,4175,4175,4175,4175,0
20250108,164000,17962480,4175,4175,4175,4175,0
20250108,163900,17962480,4175,4175,4175,4175,0
20250108,163800,17962480,4175,4175,4175,4175,0
20250108,163700,17962480,4175,4175,4175,4175,0
20250108,163600,17962480,4175,4175,4175,4175,0
20250108,163500,17962480,4175,4175,4175,4175,0
20250108,163400,17962480,4175,4175,4175,4175,0
20250108,163300,17962480,4175,4175,4175,4175,0
20250108,163200,17962480,4175,4175,4175,4175,0
20250108,163100,17962480,4175,4175,4175,4175,0
20250108,163000,17962480,4175,4175,4175,4175,0
20250108,162900,17962480,4175,4175,4175,4175,0
20250108,162800,17962480,4175,4175,4175,4175,0
20250108,162700,17962480,4175,4175,4175,4175,126
20250108,162600,17962480,4175,4175,4175,4175,0
20250108,162500,17962480,4175,4175,4175,4175,0
20250108,162400,17962480,4175,4175,4175,4175,0
20250108,162300,17962480,4175,4175,4175,4175,0
20250108,162200,17962480,4175,4175,4175,4175,0
20250108,162100,17962480,4175,4175,4175,4175,0
20250108,162000,17962480,4175,4175,4175,4175,0
20250108,161900,17962480,4175,4175,4175,4175,0
20250108,161800,17962480,4175,4175,4175,4175,0
20250108,161700,17962480,4175,4175,4175,4175,0
20250108,161600,17962480,4175,4175,4175,4175,0
20250108,161500,17962480,4175,4175,4175,4175,0
20250108,161400,17962480,4175,4175,4175,4175,0
20250108,161300,17962480,4175,4175,4175,4175,0
20250108,161200,17962480,4175,4175,4175,4175,0
20250108,161100,17962480,4175,4175,4175,4175,0
20250108,161000,17962480,4175,4175,4175,4175,0
20250108,160900,17962480,4175,4175,4175,4175,0
20250108,160800,17962480,4175,4175,4175,4175,0
20250108,160700,17962480,4175,4175,4175,4175,0
20250108,160600,17962480,4175,4175,4175,4175,0
20250108,160500,17962480,4175,4175,4175,4175,0
20250108,160400,17962480,4175,4175,4175,4175,0
20250108,160300,17962480,4175,4175,4175,4175,0
20250108,160200,17962480,4175,4175,4175,4175,0
20250108,160100,17962480,4175,4175,4175,4175,0
20250108,160000,17962480,4175,4175,4175,4175,0
20250108,155900,17962480,4175,4175,4175,4175,0
20250108,155800,17962480,4175,4175,4175,4175,0
20250108,155700,17962480,4175,4175,4175,4175,126
20250108,155600,17962480,4175,4175,4175,4175,0
20250108,155500,17962480,4175,4175,4175,4175,0
20250108,155400,17962480,4175,4175,4175,4175,0
20250108,155300,17962480,4175,4175,4175,4175,0
20250108,155200,17962480,4175,4175,4175,4175,0
20250108,155100,17962480,4175,4175,4175,4175,0
20250108,155000,17962480,4175,4175,4175,4175,0
20250108,154900,17962480,4175,4175,4175,4175,0
20250108,154800,17962480,4175,4175,4175,4175,0
20250108,154700,17962480,4175,4175,4175,4175,0
20250108,154600,17962480,4175,4175,4175,4175,0
20250108,154500,17962480,4175,4175,4175,4175,0
20250108,154400,17962480,4175,4175,4175,4175,0
20250108,154300,17962480,4175,4175,4175,4175,0
20250108,154200,17962480,4175,4175,4175,4175,0
20250108,154100,17962480,4175,4175,4175,4175,0
20250108,154000,17962480,4175,4175,4175,4175,0
20250108,153900,17962480,4175,4175,4175,4175,0
20250108,153800,17962480,4175,4175,4175,4175,0
20250108,153700,17962480,4175,4175,4175,4175,0
20250108,153600,17962480,4175,4175,4175,4175,0
20250108,153500,17962480,4175,4175,4175,4175,0
20250108,153400,17962480,4175,4175,4175,4175,0
20250108,153300,17962480,4175,4175,4175,4175,0
20250108,153200,17962480,4175,4175,4175,4175,0
20250108,153100,17962480,4175,4175,4175,4175,0
20250108,153000,17962480,4175,4175,4175,4175,126
20250108,152900,17436430,4180,4180,4180,4180,0
20250108,152800,17436430,4180,4180,4180,4180,0
20250108,152700,17436430,4180,4180,4180,4180,0
20250108,152600,17436430,4180,4180,4180,4180,0
20250108,152500,17436430,4180,4180,4180,4180,0
20250108,152400,17436430,4180,4180,4180,4180,0
20250108,152300,17436430,4180,4180,4180,4180,0
20250108,152200,17436430,4180,4180,4180,4180,0
20250108,152100,17436430,4180,4180,4180,4180,0
20250108,152000,17436430,4180,4180,4180,4180,0
20250108,151900,17436430,4180,4180,4180,4180,0
20250108,151800,17436430,4180,4175,4180,4175,6
20250108,151700,17411370,4180,4180,4180,4180,0
20250108,151600,17411370,4180,4180,4180,4180,1
20250108,151500,17407190,4185,4180,4185,4180,255
20250108,151400,16341270,4185,4185,4185,4185,0
20250108,151300,16341270,4185,4175,4185,4175,140
20250108,151200,15755850,4175,4175,4175,4175,0
20250108,151100,15755850,4175,4175,4175,4175,4
20250108,151000,15739150,4155,4155,4155,4155,0
20250108,150900,15739150,4155,4155,4155,4155,12
20250108,150800,15689290,4175,4175,4175,4175,48
20250108,150700,15488890,4175,4175,4175,4175,0
20250108,150600,15488890,4175,4175,4175,4175,0
20250108,150500,15488890,4175,4175,4175,4175,0
20250108,150400,15488890,4175,4175,4175,4175,0
20250108,150300,15488890,4175,4175,4175,4175,0
20250108,150200,15488890,4175,4180,4180,4175,345
20250108,150100,14046965,4175,4175,4175,4175,18
20250108,150000,13971815,4175,4175,4175,4175,100
20250108,145900,13554315,4180,4180,4180,4180,0
20250108,145800,13554315,4180,4180,4180,4180,0
20250108,145700,13554315,4180,4180,4180,4180,0
20250108,145600,13554315,4180,4180,4180,4180,0
20250108,145500,13554315,4180,4180,4180,4180,0
20250108,145400,13554315,4180,4180,4180,4180,0
20250108,145300,13554315,4180,4180,4180,4180,0
20250108,145200,13554315,4180,4180,4180,4180,0
20250108,145100,13554315,4180,4180,4180,4180,0
20250108,145000,13554315,4180,4180,4180,4180,0
20250108,144900,13554315,4180,4180,4180,4180,0
20250108,144800,13554315,4180,4180,4180,4180,0
20250108,144700,13554315,4180,4180,4180,4180,0
20250108,144600,13554315,4180,4180,4180,4180,0
20250108,144500,13554315,4180,4180,4180,4180,0
20250108,144400,13554315,4180,4180,4180,4180,0
20250108,144300,13554315,4180,4180,4180,4180,0
20250108,144200,13554315,4180,4180,4180,4180,0
20250108,144100,13554315,4180,4180,4180,4180,0
20250108,144000,13554315,4180,4180,4180,4180,34
20250108,143900,13412195,4180,4180,4180,4180,0
20250108,143800,13412195,4180,4180,4180,4180,0
20250108,143700,13412195,4180,4180,4180,4180,0
20250108,143600,13412195,4180,4180,4180,4180,0
20250108,143500,13412195,4180,4180,4180,4180,0
20250108,143400,13412195,4180,4180,4180,4180,0
20250108,143300,13412195,4180,4175,4180,4175,100
20250108,143200,12994200,4180,4180,4180,4180,0
20250108,143100,12994200,4180,4180,4180,4180,0
20250108,143000,12994200,4180,4180,4180,4180,0
20250108,142900,12994200,4180,4180,4180,4180,0
20250108,142800,12994200,4180,4180,4180,4180,0
20250108,142700,12994200,4180,4180,4180,4180,0
20250108,142600,12994200,4180,4180,4180,4180,0
20250108,142500,12994200,4180,4180,4180,4180,0
20250108,142400,12994200,4180,4180,4180,4180,0
20250108,142300,12994200,4180,4180,4180,4180,0
20250108,142200,12994200,4180,4180,4180,4180,0
20250108,142100,12994200,4180,4180,4180,4180,0
20250108,142000,12994200,4180,4180,4180,4180,0
20250108,141900,12994200,4180,4180,4180,4180,0
20250108,141800,12994200,4180,4180,4180,4180,0
20250108,141700,12994200,4180,4180,4180,4180,0
20250108,141600,12994200,4180,4180,4180,4180,0
20250108,141500,12994200,4180,4180,4180,4180,0
20250108,141400,12994200,4180,4180,4180,4180,0
20250108,141300,12994200,4180,4180,4180,4180,0
20250108,141200,12994200,4180,4180,4180,4180,0
20250108,141100,12994200,4180,4180,4180,4180,0
20250108,141000,12994200,4180,4180,4180,4180,0
20250108,140900,12994200,4180,4180,4180,4180,0
20250108,140800,12994200,4180,4180,4180,4180,0
20250108,140700,12994200,4180,4180,4180,4180,0
20250108,140600,12994200,4180,4180,4180,4180,0
20250108,140500,12994200,4180,4180,4180,4180,0
20250108,140400,12994200,4180,4180,4180,4180,0
20250108,140300,12994200,4180,4180,4180,4180,0
20250108,140200,12994200,4180,4180,4180,4180,0
20250108,140100,12994200,4180,4180,4180,4180,0
20250108,140000,12994200,4180,4180,4180,4180,0
20250108,135900,12994200,4180,4180,4180,4180,0
20250108,135800,12994200,4180,4180,4180,4180,0
20250108,135700,12994200,4180,4180,4180,4180,0
20250108,135600,12994200,4180,4180,4180,4180,0
20250108,135500,12994200,4180,4180,4180,4180,0
20250108,135400,12994200,4180,4180,4180,4180,0
20250108,135300,12994200,4180,4180,4180,4180,0
20250108,135200,12994200,4180,4180,4180,4180,0
20250108,135100,12994200,4180,4180,4180,4180,0
20250108,135000,12994200,4180,4180,4180,4180,0
20250108,134900,12994200,4180,4180,4180,4180,0
20250108,134800,12994200,4180,4180,4180,4180,0
20250108,134700,12994200,4180,4180,4180,4180,0
20250108,134600,12994200,4180,4180,4180,4180,0
20250108,134500,12994200,4180,4180,4180,4180,0
20250108,134400,12994200,4180,4180,4180,4180,0
20250108,134300,12994200,4180,4180,4180,4180,0
20250108,134200,12994200,4180,4180,4180,4180,0
20250108,134100,12994200,4180,4180,4180,4180,0
20250108,134000,12994200,4180,4180,4180,4180,0
20250108,133900,12994200,4180,4180,4180,4180,0
20250108,133800,12994200,4180,4180,4180,4180,0
20250108,133700,12994200,4180,4180,4180,4180,0
20250108,133600,12994200,4180,4180,4180,4180,0
20250108,133500,12994200,4180,4180,4180,4180,0
20250108,133400,12994200,4180,4175,4180,4175,2
20250108,133300,12985845,4150,4150,4150,4150,190
20250108,133200,12197345,4150,4150,4150,4150,0
20250108,133100,12197345,4150,4150,4150,4150,0
20250108,133000,12197345,4150,4150,4150,4150,0
20250108,132900,12197345,4150,4150,4150,4150,0
20250108,132800,12197345,4150,4150,4150,4150,0
20250108,132700,12197345,4150,4150,4150,4150,0
20250108,132600,12197345,4150,4150,4150,4150,0
20250108,132500,12197345,4150,4150,4150,4150,0
20250108,132400,12197345,4150,4150,4150,4150,0
20250108,132300,12197345,4150,4150,4150,4150,0
20250108,132200,12197345,4150,4150,4150,4150,0
20250108,132100,12197345,4150,4150,4150,4150,0
20250108,132000,12197345,4150,4150,4150,4150,0
20250108,131900,12197345,4150,4150,4150,4150,0
20250108,131800,12197345,4150,4150,4150,4150,0
20250108,131700,12197345,4150,4150,4150,4150,0
20250108,131600,12197345,4150,4150,4150,4150,0
20250108,131500,12197345,4150,4150,4150,4150,0
20250108,131400,12197345,4150,4150,4150,4150,0
20250108,131300,12197345,4150,4150,4150,4150,0
20250108,131200,12197345,4150,4150,4150,4150,0
20250108,131100,12197345,4150,4150,4150,4150,0
20250108,131000,12197345,4150,4150,4150,4150,0
20250108,130900,12197345,4150,4150,4150,4150,0
20250108,130800,12197345,4150,4150,4150,4150,0
20250108,130700,12197345,4150,4150,4150,4150,0
20250108,130600,12197345,4150,4150,4150,4150,4
20250108,130500,12180745,4150,4150,4150,4150,0
20250108,130400,12180745,4150,4150,4150,4150,0
20250108,130300,12180745,4150,4150,4150,4150,100
20250108,130200,11765745,4155,4155,4155,4155,0
20250108,130100,11765745,4155,4155,4155,4155,0
20250108,130000,11765745,4155,4155,4155,4155,0
20250108,125900,11765745,4155,4155,4155,4155,0
20250108,125800,11765745,4155,4155,4155,4155,96
20250108,125700,11366865,4155,4155,4155,4155,0
20250108,125600,11366865,4155,4155,4155,4155,0
20250108,125500,11366865,4155,4155,4155,4155,0
20250108,125400,11366865,4155,4155,4155,4155,0
20250108,125300,11366865,4155,4155,4155,4155,16
20250108,125200,11300385,4185,4185,4185,4185,0
20250108,125100,11300385,4185,4185,4185,4185,0
20250108,125000,11300385,4185,4185,4185,4185,0
20250108,124900,11300385,4185,4185,4185,4185,0
20250108,124800,11300385,4185,4185,4185,4185,0
20250108,124700,11300385,4185,4185,4185,4185,1
20250108,124600,11296200,4190,4190,4190,4190,0
20250108,124500,11296200,4190,4190,4190,4190,0
20250108,124400,11296200,4190,4190,4190,4190,0
20250108,124300,11296200,4190,4190,4190,4190,0
20250108,124200,11296200,4190,4190,4190,4190,0
20250108,124100,11296200,4190,4190,4190,4190,0
20250108,124000,11296200,4190,4190,4190,4190,0
20250108,123900,11296200,4190,4190,4190,4190,0
20250108,123800,11296200,4190,4190,4190,4190,0
20250108,123700,11296200,4190,4190,4190,4190,0
20250108,123600,11296200,4190,4190,4190,4190,0
20250108,123500,11296200,4190,4190,4190,4190,0
20250108,123400,11296200,4190,4190,4190,4190,0
20250108,123300,11296200,4190,4190,4190,4190,0
20250108,123200,11296200,4190,4190,4190,4190,0
20250108,123100,11296200,4190,4190,4190,4190,0
20250108,123000,11296200,4190,4190,4190,4190,0
20250108,122900,11296200,4190,4190,4190,4190,0
20250108,122800,11296200,4190,4190,4190,4190,0
20250108,122700,11296200,4190,4190,4190,4190,0
20250108,122600,11296200,4190,4190,4190,4190,0
20250108,122500,11296200,4190,4190,4190,4190,0
20250108,122400,11296200,4190,4190,4190,4190,0
20250108,122300,11296200,4190,4190,4190,4190,0
20250108,122200,11296200,4190,4190,4190,4190,0
20250108,122100,11296200,4190,4190,4190,4190,0
20250108,122000,11296200,4190,4190,4190,4190,0
20250108,121900,11296200,4190,4190,4190,4190,0
20250108,121800,11296200,4190,4190,4190,4190,0
20250108,121700,11296200,4190,4190,4190,4190,0
20250108,121600,11296200,4190,4190,4190,4190,0
20250108,121500,11296200,4190,4190,4190,4190,0
20250108,121400,11296200,4190,4190,4190,4190,0
20250108,121300,11296200,4190,4190,4190,4190,0
20250108,121200,11296200,4190,4190,4190,4190,0
20250108,121100,11296200,4190,4190,4190,4190,0
20250108,121000,11296200,4190,4190,4190,4190,0
20250108,120900,11296200,4190,4190,4190,4190,0
20250108,120800,11296200,4190,4190,4190,4190,0
20250108,120700,11296200,4190,4190,4190,4190,0
20250108,120600,11296200,4190,4190,4190,4190,0
20250108,120500,11296200,4190,4190,4190,4190,0
20250108,120400,11296200,4190,4190,4190,4190,0
20250108,120300,11296200,4190,4190,4190,4190,0
20250108,120200,11296200,4190,4190,4190,4190,0
20250108,120100,11296200,4190,4190,4190,4190,0
20250108,120000,11296200,4190,4190,4190,4190,0
20250108,115900,11296200,4190,4190,4190,4190,0
20250108,115800,11296200,4190,4190,4190,4190,0
20250108,115700,11296200,4190,4190,4190,4190,0
20250108,115600,11296200,4190,4190,4190,4190,0
20250108,115500,11296200,4190,4190,4190,4190,0
20250108,115400,11296200,4190,4190,4190,4190,0
20250108,115300,11296200,4190,4190,4190,4190,0
20250108,115200,11296200,4190,4190,4190,4190,0
20250108,115100,11296200,4190,4190,4190,4190,0
20250108,115000,11296200,4190,4190,4190,4190,0
20250108,114900,11296200,4190,4190,4190,4190,0
20250108,114800,11296200,4190,4190,4190,4190,0
20250108,114700,11296200,4190,4190,4190,4190,0
20250108,114600,11296200,4190,4190,4190,4190,0
20250108,114500,11296200,4190,4190,4190,4190,0
20250108,114400,11296200,4190,4190,4190,4190,0
20250108,114300,11296200,4190,4190,4190,4190,0
20250108,114200,11296200,4190,4190,4190,4190,0
20250108,114100,11296200,4190,4190,4190,4190,0
20250108,114000,11296200,4190,4190,4190,4190,0
20250108,113900,11296200,4190,4190,4190,4190,0
20250108,113800,11296200,4190,4190,4190,4190,0
20250108,113700,11296200,4190,4190,4190,4190,0
20250108,113600,11296200,4190,4190,4190,4190,0
20250108,113500,11296200,4190,4190,4190,4190,0
20250108,113400,11296200,4190,4190,4190,4190,0
20250108,113300,11296200,4190,4190,4190,4190,0
20250108,113200,11296200,4190,4190,4190,4190,0
20250108,113100,11296200,4190,4155,4190,4155,200
20250108,113000,10460220,4155,4155,4155,4155,0
20250108,112900,10460220,4155,4155,4155,4155,0
20250108,112800,10460220,4155,4155,4155,4155,0
20250108,112700,10460220,4155,4155,4155,4155,0
20250108,112600,10460220,4155,4155,4155,4155,0
20250108,112500,10460220,4155,4155,4155,4155,0
20250108,112400,10460220,4155,4155,4155,4155,0
20250108,112300,10460220,4155,4155,4155,4155,0
20250108,112200,10460220,4155,4155,4155,4155,0
20250108,112100,10460220,4155,4150,4155,4150,360
20250108,112000,8966200,4145,4145,4145,4145,0
20250108,111900,8966200,4145,4145,4145,4145,0
20250108,111800,8966200,4145,4145,4145,4145,0
20250108,111700,8966200,4145,4145,4145,4145,0
20250108,111600,8966200,4145,4145,4145,4145,0
20250108,111500,8966200,4145,4145,4145,4145,0
20250108,111400,8966200,4145,4145,4145,4145,0
20250108,111300,8966200,4145,4145,4145,4145,1
20250108,111200,8962055,4150,4150,4150,4150,0
20250108,111100,8962055,4150,4150,4150,4150,0
20250108,111000,8962055,4150,4150,4150,4150,0
20250108,110900,8962055,4150,4150,4150,4150,0
20250108,110800,8962055,4150,4150,4150,4150,0
20250108,110700,8962055,4150,4150,4150,4150,0
20250108,110600,8962055,4150,4150,4150,4150,0
20250108,110500,8962055,4150,4150,4150,4150,0
20250108,110400,8962055,4150,4150,4150,4150,0
20250108,110300,8962055,4150,4150,4150,4150,0
20250108,110200,8962055,4150,4150,4150,4150,0
20250108,110100,8962055,4150,4150,4150,4150,0
20250108,110000,8962055,4150,4150,4150,4150,0
20250108,105900,8962055,4150,4150,4150,4150,200
20250108,105800,8132055,4150,4145,4150,4145,60
20250108,105700,7883060,4145,4145,4145,4145,0
20250108,105600,7883060,4145,4145,4145,4145,100
20250108,105500,7468560,4145,4145,4145,4145,0
20250108,105400,7468560,4145,4140,4145,4140,219
20250108,105300,6561505,4140,4140,4140,4140,0
20250108,105200,6561505,4140,4140,4140,4140,0
20250108,105100,6561505,4140,4140,4140,4140,24
20250108,105000,6462145,4135,4135,4135,4135,0
20250108,104900,6462145,4135,4135,4135,4135,0
20250108,104800,6462145,4135,4135,4135,4135,0
20250108,104700,6462145,4135,4135,4135,4135,0
20250108,104600,6462145,4135,4135,4135,4135,0
20250108,104500,6462145,4135,4135,4135,4135,0
20250108,104400,6462145,4135,4135,4135,4135,0
20250108,104300,6462145,4135,4135,4135,4135,0
20250108,104200,6462145,4135,4135,4135,4135,1
20250108,104100,6458010,4140,4135,4140,4135,75
20250108,104000,6147520,4140,4140,4140,4140,0
20250108,103900,6147520,4140,4140,4140,4140,0
20250108,103800,6147520,4140,4140,4140,4140,0
20250108,103700,6147520,4140,4140,4140,4140,0
20250108,103600,6147520,4140,4140,4140,4140,0
20250108,103500,6147520,4140,4140,4140,4140,0
20250108,103400,6147520,4140,4140,4140,4140,0
20250108,103300,6147520,4140,4140,4140,4140,0
20250108,103200,6147520,4140,4140,4140,4140,0
20250108,103100,6147520,4140,4140,4140,4140,0
20250108,103000,6147520,4140,4140,4140,4140,0
20250108,102900,6147520,4140,4140,4140,4140,0
20250108,102800,6147520,4140,4140,4140,4140,0
20250108,102700,6147520,4140,4140,4140,4140,0
20250108,102600,6147520,4140,4140,4140,4140,0
20250108,102500,6147520,4140,4140,4140,4140,0
20250108,102400,6147520,4140,4140,4140,4140,0
20250108,102300,6147520,4140,4140,4140,4140,0
20250108,102200,6147520,4140,4140,4140,4140,0
20250108,102100,6147520,4140,4140,4140,4140,0
20250108,102000,6147520,4140,4140,4140,4140,0
20250108,101900,6147520,4140,4140,4140,4140,0
20250108,101800,6147520,4140,4140,4140,4140,0
20250108,101700,6147520,4140,4140,4140,4140,0
20250108,101600,6147520,4140,4140,4140,4140,0
20250108,101500,6147520,4140,4140,4140,4140,0
20250108,101400,6147520,4140,4140,4140,4140,0
20250108,101300,6147520,4140,4140,4140,4140,0
20250108,101200,6147520,4140,4140,4140,4140,0
20250108,101100,6147520,4140,4140,4140,4140,0
20250108,101000,6147520,4140,4140,4140,4140,0
20250108,100900,6147520,4140,4140,4140,4140,0
20250108,100800,6147520,4140,4140,4140,4140,0
20250108,100700,6147520,4140,4140,4140,4140,0
20250108,100600,6147520,4140,4140,4140,4140,0
20250108,100500,6147520,4140,4140,4140,4140,0
20250108,100400,6147520,4140,4140,4140,4140,0
20250108,100300,6147520,4140,4140,4140,4140,0
20250108,100200,6147520,4140,4140,4140,4140,0
20250108,100100,6147520,4140,4100,4140,4065,601
20250108,100000,3690680,4145,4145,4145,4145,0
20250108,095900,3690680,4145,4145,4145,4145,0
20250108,095800,3690680,4145,4145,4145,4145,0
20250108,095700,3690680,4145,4145,4145,4145,0
20250108,095600,3690680,4145,4145,4145,4145,0
20250108,095500,3690680,4145,4145,4145,4145,0
20250108,095400,3690680,4145,4145,4145,4145,0
20250108,095300,3690680,4145,4145,4145,4145,0
20250108,095200,3690680,4145,4145,4145,4145,0
20250108,095100,3690680,4145,4145,4145,4145,0
20250108,095000,3690680,4145,4145,4145,4145,0
20250108,094900,3690680,4145,4145,4145,4145,0
20250108,094800,3690680,4145,4145,4145,4145,0
20250108,094700,3690680,4145,4145,4145,4145,0
20250108,094600,3690680,4145,4145,4145,4145,0
20250108,094500,3690680,4145,4145,4145,4145,0
20250108,094400,3690680,4145,4145,4145,4145,0
20250108,094300,3690680,4145,4145,4145,4145,1
20250108,094200,3686535,4145,4145,4145,4145,0
20250108,094100,3686535,4145,4145,4145,4145,0
20250108,094000,3686535,4145,4145,4145,4145,0
20250108,093900,3686535,4145,4145,4145,4145,0
20250108,093800,3686535,4145,4145,4145,4145,0
20250108,093700,3686535,4145,4145,4145,4145,1
20250108,093600,3682390,4085,4090,4090,4085,200
20250108,093500,2865375,4090,4145,4145,4090,2
20250108,093400,2857140,4150,4150,4150,4150,0
20250108,093300,2857140,4150,4150,4150,4150,0
20250108,093200,2857140,4150,4150,4150,4150,0
20250108,093100,2857140,4150,4150,4150,4150,0
20250108,093000,2857140,4150,4150,4150,4150,0
20250108,092900,2857140,4150,4150,4150,4150,0
20250108,092800,2857140,4150,4150,4150,4150,0
20250108,092700,2857140,4150,4150,4150,4150,0
20250108,092600,2857140,4150,4150,4150,4150,0
20250108,092500,2857140,4150,4150,4150,4150,0
20250108,092400,2857140,4150,4150,4150,4150,0
20250108,092300,2857140,4150,4150,4150,4150,0
20250108,092200,2857140,4150,4150,4150,4150,0
20250108,092100,2857140,4150,4150,4150,4150,0
20250108,092000,2857140,4150,4150,4150,4150,0
20250108,091900,2857140,4150,4150,4150,4150,0
20250108,091800,2857140,4150,4150,4150,4150,0
20250108,091700,2857140,4150,4150,4150,4150,100
20250108,091600,2442140,4155,4155,4155,4155,66
20250108,091500,2167910,4150,4150,4150,4150,0
20250108,091400,2167910,4150,4150,4150,4150,0
20250108,091300,2167910,4150,4150,4150,4150,61
20250108,091200,1914760,4150,4150,4150,4150,0
20250108,091100,1914760,4150,4150,4150,4150,0
20250108,091000,1914760,4150,4155,4155,4150,11
20250108,090900,1869105,4155,4150,4155,4150,205
20250108,090800,1017355,4150,4150,4150,4150,1
20250108,090700,1013205,4080,4080,4080,4080,0
20250108,090600,1013205,4080,4080,4080,4080,0
20250108,090500,1013205,4080,4140,4155,4080,182
20250108,090400,261435,4140,4140,4140,4140,0
20250108,090300,261435,4140,4120,4140,4070,40
20250108,090200,98400,4100,4100,4100,4100,0
20250108,090100,98400,4100,4100,4100,4100,0
20250108,090000,98400,4100,4100,4100,4100,24