KissMeData/367000/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,212600,8400305,4125,4125,4125,4125,68
20250109,212500,8400305,4125,4125,4125,4125,0
20250109,212400,8400305,4125,4125,4125,4125,0
20250109,212300,8400305,4125,4125,4125,4125,0
20250109,212200,8400305,4125,4125,4125,4125,0
20250109,212100,8400305,4125,4125,4125,4125,0
20250109,212000,8400305,4125,4125,4125,4125,0
20250109,211900,8400305,4125,4125,4125,4125,0
20250109,211800,8400305,4125,4125,4125,4125,0
20250109,211700,8400305,4125,4125,4125,4125,0
20250109,211600,8400305,4125,4125,4125,4125,0
20250109,211500,8400305,4125,4125,4125,4125,0
20250109,211400,8400305,4125,4125,4125,4125,0
20250109,211300,8400305,4125,4125,4125,4125,0
20250109,211200,8400305,4125,4125,4125,4125,0
20250109,211100,8400305,4125,4125,4125,4125,0
20250109,211000,8400305,4125,4125,4125,4125,0
20250109,210900,8400305,4125,4125,4125,4125,0
20250109,210800,8400305,4125,4125,4125,4125,0
20250109,210700,8400305,4125,4125,4125,4125,0
20250109,210600,8400305,4125,4125,4125,4125,0
20250109,210500,8400305,4125,4125,4125,4125,0
20250109,210400,8400305,4125,4125,4125,4125,0
20250109,210300,8400305,4125,4125,4125,4125,0
20250109,210200,8400305,4125,4125,4125,4125,0
20250109,210100,8400305,4125,4125,4125,4125,0
20250109,210000,8400305,4125,4125,4125,4125,0
20250109,205900,8400305,4125,4125,4125,4125,0
20250109,205800,8400305,4125,4125,4125,4125,0
20250109,205700,8400305,4125,4125,4125,4125,0
20250109,205600,8400305,4125,4125,4125,4125,68
20250109,205500,8400305,4125,4125,4125,4125,0
20250109,205400,8400305,4125,4125,4125,4125,0
20250109,205300,8400305,4125,4125,4125,4125,0
20250109,205200,8400305,4125,4125,4125,4125,0
20250109,205100,8400305,4125,4125,4125,4125,0
20250109,205000,8400305,4125,4125,4125,4125,0
20250109,204900,8400305,4125,4125,4125,4125,0
20250109,204800,8400305,4125,4125,4125,4125,0
20250109,204700,8400305,4125,4125,4125,4125,0
20250109,204600,8400305,4125,4125,4125,4125,0
20250109,204500,8400305,4125,4125,4125,4125,0
20250109,204400,8400305,4125,4125,4125,4125,0
20250109,204300,8400305,4125,4125,4125,4125,0
20250109,204200,8400305,4125,4125,4125,4125,0
20250109,204100,8400305,4125,4125,4125,4125,0
20250109,204000,8400305,4125,4125,4125,4125,0
20250109,203900,8400305,4125,4125,4125,4125,0
20250109,203800,8400305,4125,4125,4125,4125,0
20250109,203700,8400305,4125,4125,4125,4125,0
20250109,203600,8400305,4125,4125,4125,4125,0
20250109,203500,8400305,4125,4125,4125,4125,0
20250109,203400,8400305,4125,4125,4125,4125,0
20250109,203300,8400305,4125,4125,4125,4125,0
20250109,203200,8400305,4125,4125,4125,4125,0
20250109,203100,8400305,4125,4125,4125,4125,0
20250109,203000,8400305,4125,4125,4125,4125,0
20250109,202900,8400305,4125,4125,4125,4125,0
20250109,202800,8400305,4125,4125,4125,4125,0
20250109,202700,8400305,4125,4125,4125,4125,0
20250109,202600,8400305,4125,4125,4125,4125,68
20250109,202500,8400305,4125,4125,4125,4125,0
20250109,202400,8400305,4125,4125,4125,4125,0
20250109,202300,8400305,4125,4125,4125,4125,0
20250109,202200,8400305,4125,4125,4125,4125,0
20250109,202100,8400305,4125,4125,4125,4125,0
20250109,202000,8400305,4125,4125,4125,4125,0
20250109,201900,8400305,4125,4125,4125,4125,0
20250109,201800,8400305,4125,4125,4125,4125,0
20250109,201700,8400305,4125,4125,4125,4125,0
20250109,201600,8400305,4125,4125,4125,4125,0
20250109,201500,8400305,4125,4125,4125,4125,0
20250109,201400,8400305,4125,4125,4125,4125,0
20250109,201300,8400305,4125,4125,4125,4125,0
20250109,201200,8400305,4125,4125,4125,4125,0
20250109,201100,8400305,4125,4125,4125,4125,0
20250109,201000,8400305,4125,4125,4125,4125,0
20250109,200900,8400305,4125,4125,4125,4125,0
20250109,200800,8400305,4125,4125,4125,4125,0
20250109,200700,8400305,4125,4125,4125,4125,0
20250109,200600,8400305,4125,4125,4125,4125,0
20250109,200500,8400305,4125,4125,4125,4125,0
20250109,200400,8400305,4125,4125,4125,4125,0
20250109,200300,8400305,4125,4125,4125,4125,0
20250109,200200,8400305,4125,4125,4125,4125,0
20250109,200100,8400305,4125,4125,4125,4125,0
20250109,200000,8400305,4125,4125,4125,4125,0
20250109,195900,8400305,4125,4125,4125,4125,0
20250109,195800,8400305,4125,4125,4125,4125,0
20250109,195700,8400305,4125,4125,4125,4125,0
20250109,195600,8400305,4125,4125,4125,4125,68
20250109,195500,8400305,4125,4125,4125,4125,0
20250109,195400,8400305,4125,4125,4125,4125,0
20250109,195300,8400305,4125,4125,4125,4125,0
20250109,195200,8400305,4125,4125,4125,4125,0
20250109,195100,8400305,4125,4125,4125,4125,0
20250109,195000,8400305,4125,4125,4125,4125,0
20250109,194900,8400305,4125,4125,4125,4125,0
20250109,194800,8400305,4125,4125,4125,4125,0
20250109,194700,8400305,4125,4125,4125,4125,0
20250109,194600,8400305,4125,4125,4125,4125,0
20250109,194500,8400305,4125,4125,4125,4125,0
20250109,194400,8400305,4125,4125,4125,4125,0
20250109,194300,8400305,4125,4125,4125,4125,0
20250109,194200,8400305,4125,4125,4125,4125,0
20250109,194100,8400305,4125,4125,4125,4125,0
20250109,194000,8400305,4125,4125,4125,4125,0
20250109,193900,8400305,4125,4125,4125,4125,0
20250109,193800,8400305,4125,4125,4125,4125,0
20250109,193700,8400305,4125,4125,4125,4125,0
20250109,193600,8400305,4125,4125,4125,4125,0
20250109,193500,8400305,4125,4125,4125,4125,0
20250109,193400,8400305,4125,4125,4125,4125,0
20250109,193300,8400305,4125,4125,4125,4125,0
20250109,193200,8400305,4125,4125,4125,4125,0
20250109,193100,8400305,4125,4125,4125,4125,0
20250109,193000,8400305,4125,4125,4125,4125,0
20250109,192900,8400305,4125,4125,4125,4125,0
20250109,192800,8400305,4125,4125,4125,4125,0
20250109,192700,8400305,4125,4125,4125,4125,0
20250109,192600,8400305,4125,4125,4125,4125,68
20250109,192500,8400305,4125,4125,4125,4125,0
20250109,192400,8400305,4125,4125,4125,4125,0
20250109,192300,8400305,4125,4125,4125,4125,0
20250109,192200,8400305,4125,4125,4125,4125,0
20250109,192100,8400305,4125,4125,4125,4125,0
20250109,192000,8400305,4125,4125,4125,4125,0
20250109,191900,8400305,4125,4125,4125,4125,0
20250109,191800,8400305,4125,4125,4125,4125,0
20250109,191700,8400305,4125,4125,4125,4125,0
20250109,191600,8400305,4125,4125,4125,4125,0
20250109,191500,8400305,4125,4125,4125,4125,0
20250109,191400,8400305,4125,4125,4125,4125,0
20250109,191300,8400305,4125,4125,4125,4125,0
20250109,191200,8400305,4125,4125,4125,4125,0
20250109,191100,8400305,4125,4125,4125,4125,0
20250109,191000,8400305,4125,4125,4125,4125,0
20250109,190900,8400305,4125,4125,4125,4125,0
20250109,190800,8400305,4125,4125,4125,4125,0
20250109,190700,8400305,4125,4125,4125,4125,0
20250109,190600,8400305,4125,4125,4125,4125,0
20250109,190500,8400305,4125,4125,4125,4125,0
20250109,190400,8400305,4125,4125,4125,4125,0
20250109,190300,8400305,4125,4125,4125,4125,0
20250109,190200,8400305,4125,4125,4125,4125,0
20250109,190100,8400305,4125,4125,4125,4125,0
20250109,190000,8400305,4125,4125,4125,4125,0
20250109,185900,8400305,4125,4125,4125,4125,0
20250109,185800,8400305,4125,4125,4125,4125,0
20250109,185700,8400305,4125,4125,4125,4125,0
20250109,185600,8400305,4125,4125,4125,4125,68
20250109,185500,8400305,4125,4125,4125,4125,0
20250109,185400,8400305,4125,4125,4125,4125,0
20250109,185300,8400305,4125,4125,4125,4125,0
20250109,185200,8400305,4125,4125,4125,4125,0
20250109,185100,8400305,4125,4125,4125,4125,0
20250109,185000,8400305,4125,4125,4125,4125,0
20250109,184900,8400305,4125,4125,4125,4125,0
20250109,184800,8400305,4125,4125,4125,4125,0
20250109,184700,8400305,4125,4125,4125,4125,0
20250109,184600,8400305,4125,4125,4125,4125,0
20250109,184500,8400305,4125,4125,4125,4125,0
20250109,184400,8400305,4125,4125,4125,4125,0
20250109,184300,8400305,4125,4125,4125,4125,0
20250109,184200,8400305,4125,4125,4125,4125,0
20250109,184100,8400305,4125,4125,4125,4125,0
20250109,184000,8400305,4125,4125,4125,4125,0
20250109,183900,8400305,4125,4125,4125,4125,0
20250109,183800,8400305,4125,4125,4125,4125,0
20250109,183700,8400305,4125,4125,4125,4125,0
20250109,183600,8400305,4125,4125,4125,4125,0
20250109,183500,8400305,4125,4125,4125,4125,0
20250109,183400,8400305,4125,4125,4125,4125,0
20250109,183300,8400305,4125,4125,4125,4125,0
20250109,183200,8400305,4125,4125,4125,4125,0
20250109,183100,8400305,4125,4125,4125,4125,0
20250109,183000,8400305,4125,4125,4125,4125,0
20250109,182900,8400305,4125,4125,4125,4125,0
20250109,182800,8400305,4125,4125,4125,4125,0
20250109,182700,8400305,4125,4125,4125,4125,0
20250109,182600,8400305,4125,4125,4125,4125,68
20250109,182500,8400305,4125,4125,4125,4125,0
20250109,182400,8400305,4125,4125,4125,4125,0
20250109,182300,8400305,4125,4125,4125,4125,0
20250109,182200,8400305,4125,4125,4125,4125,0
20250109,182100,8400305,4125,4125,4125,4125,0
20250109,182000,8400305,4125,4125,4125,4125,0
20250109,181900,8400305,4125,4125,4125,4125,0
20250109,181800,8400305,4125,4125,4125,4125,0
20250109,181700,8400305,4125,4125,4125,4125,0
20250109,181600,8400305,4125,4125,4125,4125,0
20250109,181500,8400305,4125,4125,4125,4125,0
20250109,181400,8400305,4125,4125,4125,4125,0
20250109,181300,8400305,4125,4125,4125,4125,0
20250109,181200,8400305,4125,4125,4125,4125,0
20250109,181100,8400305,4125,4125,4125,4125,0
20250109,181000,8400305,4125,4125,4125,4125,0
20250109,180900,8400305,4125,4125,4125,4125,0
20250109,180800,8400305,4125,4125,4125,4125,0
20250109,180700,8400305,4125,4125,4125,4125,0
20250109,180600,8400305,4125,4125,4125,4125,0
20250109,180500,8400305,4125,4125,4125,4125,0
20250109,180400,8400305,4125,4125,4125,4125,0
20250109,180300,8400305,4125,4125,4125,4125,0
20250109,180200,8400305,4125,4125,4125,4125,0
20250109,180100,8400305,4125,4125,4125,4125,0
20250109,180000,8400305,4125,4125,4125,4125,0
20250109,175900,8400305,4125,4125,4125,4125,0
20250109,175800,8400305,4125,4125,4125,4125,0
20250109,175700,8400305,4125,4125,4125,4125,0
20250109,175600,8400305,4125,4125,4125,4125,68
20250109,175500,8400305,4125,4125,4125,4125,0
20250109,175400,8400305,4125,4125,4125,4125,0
20250109,175300,8400305,4125,4125,4125,4125,0
20250109,175200,8400305,4125,4125,4125,4125,0
20250109,175100,8400305,4125,4125,4125,4125,0
20250109,175000,8400305,4125,4125,4125,4125,0
20250109,174900,8400305,4125,4125,4125,4125,0
20250109,174800,8400305,4125,4125,4125,4125,0
20250109,174700,8400305,4125,4125,4125,4125,0
20250109,174600,8400305,4125,4125,4125,4125,0
20250109,174500,8400305,4125,4125,4125,4125,0
20250109,174400,8400305,4125,4125,4125,4125,0
20250109,174300,8400305,4125,4125,4125,4125,0
20250109,174200,8400305,4125,4125,4125,4125,0
20250109,174100,8400305,4125,4125,4125,4125,0
20250109,174000,8400305,4125,4125,4125,4125,0
20250109,173900,8400305,4125,4125,4125,4125,0
20250109,173800,8400305,4125,4125,4125,4125,0
20250109,173700,8400305,4125,4125,4125,4125,0
20250109,173600,8400305,4125,4125,4125,4125,0
20250109,173500,8400305,4125,4125,4125,4125,0
20250109,173400,8400305,4125,4125,4125,4125,0
20250109,173300,8400305,4125,4125,4125,4125,0
20250109,173200,8400305,4125,4125,4125,4125,0
20250109,173100,8400305,4125,4125,4125,4125,0
20250109,173000,8400305,4125,4125,4125,4125,0
20250109,172900,8400305,4125,4125,4125,4125,0
20250109,172800,8400305,4125,4125,4125,4125,0
20250109,172700,8400305,4125,4125,4125,4125,0
20250109,172600,8400305,4125,4125,4125,4125,68
20250109,172500,8400305,4125,4125,4125,4125,0
20250109,172400,8400305,4125,4125,4125,4125,0
20250109,172300,8400305,4125,4125,4125,4125,0
20250109,172200,8400305,4125,4125,4125,4125,0
20250109,172100,8400305,4125,4125,4125,4125,0
20250109,172000,8400305,4125,4125,4125,4125,0
20250109,171900,8400305,4125,4125,4125,4125,0
20250109,171800,8400305,4125,4125,4125,4125,0
20250109,171700,8400305,4125,4125,4125,4125,0
20250109,171600,8400305,4125,4125,4125,4125,0
20250109,171500,8400305,4125,4125,4125,4125,0
20250109,171400,8400305,4125,4125,4125,4125,0
20250109,171300,8400305,4125,4125,4125,4125,0
20250109,171200,8400305,4125,4125,4125,4125,0
20250109,171100,8400305,4125,4125,4125,4125,0
20250109,171000,8400305,4125,4125,4125,4125,0
20250109,170900,8400305,4125,4125,4125,4125,0
20250109,170800,8400305,4125,4125,4125,4125,0
20250109,170700,8400305,4125,4125,4125,4125,0
20250109,170600,8400305,4125,4125,4125,4125,0
20250109,170500,8400305,4125,4125,4125,4125,0
20250109,170400,8400305,4125,4125,4125,4125,0
20250109,170300,8400305,4125,4125,4125,4125,0
20250109,170200,8400305,4125,4125,4125,4125,0
20250109,170100,8400305,4125,4125,4125,4125,0
20250109,170000,8400305,4125,4125,4125,4125,0
20250109,165900,8400305,4125,4125,4125,4125,0
20250109,165800,8400305,4125,4125,4125,4125,0
20250109,165700,8400305,4125,4125,4125,4125,0
20250109,165600,8400305,4125,4125,4125,4125,68
20250109,165500,8400305,4125,4125,4125,4125,0
20250109,165400,8400305,4125,4125,4125,4125,0
20250109,165300,8400305,4125,4125,4125,4125,0
20250109,165200,8400305,4125,4125,4125,4125,0
20250109,165100,8400305,4125,4125,4125,4125,0
20250109,165000,8400305,4125,4125,4125,4125,0
20250109,164900,8400305,4125,4125,4125,4125,0
20250109,164800,8400305,4125,4125,4125,4125,0
20250109,164700,8400305,4125,4125,4125,4125,0
20250109,164600,8400305,4125,4125,4125,4125,0
20250109,164500,8400305,4125,4125,4125,4125,0
20250109,164400,8400305,4125,4125,4125,4125,0
20250109,164300,8400305,4125,4125,4125,4125,0
20250109,164200,8400305,4125,4125,4125,4125,0
20250109,164100,8400305,4125,4125,4125,4125,0
20250109,164000,8400305,4125,4125,4125,4125,0
20250109,163900,8400305,4125,4125,4125,4125,0
20250109,163800,8400305,4125,4125,4125,4125,0
20250109,163700,8400305,4125,4125,4125,4125,0
20250109,163600,8400305,4125,4125,4125,4125,0
20250109,163500,8400305,4125,4125,4125,4125,0
20250109,163400,8400305,4125,4125,4125,4125,0
20250109,163300,8400305,4125,4125,4125,4125,0
20250109,163200,8400305,4125,4125,4125,4125,0
20250109,163100,8400305,4125,4125,4125,4125,0
20250109,163000,8400305,4125,4125,4125,4125,0
20250109,162900,8400305,4125,4125,4125,4125,0
20250109,162800,8400305,4125,4125,4125,4125,0
20250109,162700,8400305,4125,4125,4125,4125,0
20250109,162600,8400305,4125,4125,4125,4125,68
20250109,162500,8400305,4125,4125,4125,4125,0
20250109,162400,8400305,4125,4125,4125,4125,0
20250109,162300,8400305,4125,4125,4125,4125,0
20250109,162200,8400305,4125,4125,4125,4125,0
20250109,162100,8400305,4125,4125,4125,4125,0
20250109,162000,8400305,4125,4125,4125,4125,0
20250109,161900,8400305,4125,4125,4125,4125,0
20250109,161800,8400305,4125,4125,4125,4125,0
20250109,161700,8400305,4125,4125,4125,4125,0
20250109,161600,8400305,4125,4125,4125,4125,0
20250109,161500,8400305,4125,4125,4125,4125,0
20250109,161400,8400305,4125,4125,4125,4125,0
20250109,161300,8400305,4125,4125,4125,4125,0
20250109,161200,8400305,4125,4125,4125,4125,0
20250109,161100,8400305,4125,4125,4125,4125,0
20250109,161000,8400305,4125,4125,4125,4125,0
20250109,160900,8400305,4125,4125,4125,4125,0
20250109,160800,8400305,4125,4125,4125,4125,0
20250109,160700,8400305,4125,4125,4125,4125,0
20250109,160600,8400305,4125,4125,4125,4125,0
20250109,160500,8400305,4125,4125,4125,4125,0
20250109,160400,8400305,4125,4125,4125,4125,0
20250109,160300,8400305,4125,4125,4125,4125,0
20250109,160200,8400305,4125,4125,4125,4125,0
20250109,160100,8400305,4125,4125,4125,4125,0
20250109,160000,8400305,4125,4125,4125,4125,0
20250109,155900,8400305,4125,4125,4125,4125,0
20250109,155800,8400305,4125,4125,4125,4125,0
20250109,155700,8400305,4125,4125,4125,4125,0
20250109,155600,8400305,4125,4125,4125,4125,68
20250109,155500,8400305,4125,4125,4125,4125,0
20250109,155400,8400305,4125,4125,4125,4125,0
20250109,155300,8400305,4125,4125,4125,4125,0
20250109,155200,8400305,4125,4125,4125,4125,0
20250109,155100,8400305,4125,4125,4125,4125,0
20250109,155000,8400305,4125,4125,4125,4125,0
20250109,154900,8400305,4125,4125,4125,4125,0
20250109,154800,8400305,4125,4125,4125,4125,0
20250109,154700,8400305,4125,4125,4125,4125,0
20250109,154600,8400305,4125,4125,4125,4125,0
20250109,154500,8400305,4125,4125,4125,4125,0
20250109,154400,8400305,4125,4125,4125,4125,0
20250109,154300,8400305,4125,4125,4125,4125,0
20250109,154200,8400305,4125,4125,4125,4125,0
20250109,154100,8400305,4125,4125,4125,4125,0
20250109,154000,8400305,4125,4125,4125,4125,0
20250109,153900,8400305,4125,4125,4125,4125,0
20250109,153800,8400305,4125,4125,4125,4125,0
20250109,153700,8400305,4125,4125,4125,4125,0
20250109,153600,8400305,4125,4125,4125,4125,0
20250109,153500,8400305,4125,4125,4125,4125,0
20250109,153400,8400305,4125,4125,4125,4125,0
20250109,153300,8400305,4125,4125,4125,4125,0
20250109,153200,8400305,4125,4125,4125,4125,0
20250109,153100,8400305,4125,4125,4125,4125,0
20250109,153000,8400305,4125,4125,4125,4125,68
20250109,152900,8119805,4125,4125,4125,4125,0
20250109,152800,8119805,4125,4125,4125,4125,0
20250109,152700,8119805,4125,4125,4125,4125,0
20250109,152600,8119805,4125,4125,4125,4125,0
20250109,152500,8119805,4125,4125,4125,4125,0
20250109,152400,8119805,4125,4125,4125,4125,0
20250109,152300,8119805,4125,4125,4125,4125,0
20250109,152200,8119805,4125,4125,4125,4125,0
20250109,152100,8119805,4125,4125,4125,4125,0
20250109,152000,8119805,4125,4125,4125,4125,0
20250109,151900,8119805,4125,4125,4125,4125,0
20250109,151800,8119805,4125,4125,4125,4125,0
20250109,151700,8119805,4125,4125,4125,4125,0
20250109,151600,8119805,4125,4125,4125,4125,0
20250109,151500,8119805,4125,4125,4125,4125,0
20250109,151400,8119805,4125,4125,4125,4125,2
20250109,151300,8111555,4090,4100,4100,4090,20
20250109,151200,8029585,4125,4125,4125,4125,0
20250109,151100,8029585,4125,4125,4125,4125,0
20250109,151000,8029585,4125,4125,4125,4125,0
20250109,150900,8029585,4125,4125,4125,4125,0
20250109,150800,8029585,4125,4125,4125,4125,0
20250109,150700,8029585,4125,4125,4125,4125,4
20250109,150600,8013085,4130,4130,4130,4130,0
20250109,150500,8013085,4130,4130,4130,4130,0
20250109,150400,8013085,4130,4130,4130,4130,0
20250109,150300,8013085,4130,4130,4130,4130,0
20250109,150200,8013085,4130,4130,4130,4130,0
20250109,150100,8013085,4130,4130,4130,4130,0
20250109,150000,8013085,4130,4130,4130,4130,0
20250109,145900,8013085,4130,4130,4130,4130,2
20250109,145800,8004825,4130,4130,4130,4130,0
20250109,145700,8004825,4130,4130,4130,4130,0
20250109,145600,8004825,4130,4130,4130,4130,0
20250109,145500,8004825,4130,4130,4130,4130,0
20250109,145400,8004825,4130,4130,4130,4130,0
20250109,145300,8004825,4130,4130,4130,4130,0
20250109,145200,8004825,4130,4130,4130,4130,0
20250109,145100,8004825,4130,4130,4130,4130,29
20250109,145000,7885055,4130,4130,4130,4130,0
20250109,144900,7885055,4130,4130,4130,4130,0
20250109,144800,7885055,4130,4130,4130,4130,0
20250109,144700,7885055,4130,4130,4130,4130,0
20250109,144600,7885055,4130,4130,4130,4130,0
20250109,144500,7885055,4130,4130,4130,4130,0
20250109,144400,7885055,4130,4130,4130,4130,1
20250109,144300,7880925,4130,4130,4130,4130,0
20250109,144200,7880925,4130,4130,4130,4130,10
20250109,144100,7839625,4130,4130,4130,4130,0
20250109,144000,7839625,4130,4130,4130,4130,0
20250109,143900,7839625,4130,4130,4130,4130,0
20250109,143800,7839625,4130,4130,4130,4130,0
20250109,143700,7839625,4130,4130,4130,4130,0
20250109,143600,7839625,4130,4130,4130,4130,0
20250109,143500,7839625,4130,4130,4130,4130,0
20250109,143400,7839625,4130,4130,4130,4130,0
20250109,143300,7839625,4130,4130,4130,4130,0
20250109,143200,7839625,4130,4130,4130,4130,0
20250109,143100,7839625,4130,4130,4130,4130,0
20250109,143000,7839625,4130,4130,4130,4130,0
20250109,142900,7839625,4130,4130,4130,4130,0
20250109,142800,7839625,4130,4130,4130,4130,0
20250109,142700,7839625,4130,4130,4130,4130,0
20250109,142600,7839625,4130,4130,4130,4130,0
20250109,142500,7839625,4130,4130,4130,4130,0
20250109,142400,7839625,4130,4130,4130,4130,0
20250109,142300,7839625,4130,4130,4130,4130,0
20250109,142200,7839625,4130,4130,4130,4130,0
20250109,142100,7839625,4130,4130,4130,4130,0
20250109,142000,7839625,4130,4130,4130,4130,0
20250109,141900,7839625,4130,4130,4130,4130,0
20250109,141800,7839625,4130,4130,4130,4130,0
20250109,141700,7839625,4130,4130,4130,4130,3
20250109,141600,7827235,4130,4130,4130,4130,0
20250109,141500,7827235,4130,4130,4130,4130,0
20250109,141400,7827235,4130,4130,4130,4130,0
20250109,141300,7827235,4130,4130,4130,4130,0
20250109,141200,7827235,4130,4130,4130,4130,0
20250109,141100,7827235,4130,4125,4130,4125,169
20250109,141000,7129320,4125,4125,4125,4125,0
20250109,140900,7129320,4125,4125,4125,4125,0
20250109,140800,7129320,4125,4125,4125,4125,0
20250109,140700,7129320,4125,4125,4125,4125,0
20250109,140600,7129320,4125,4125,4125,4125,0
20250109,140500,7129320,4125,4125,4125,4125,0
20250109,140400,7129320,4125,4125,4125,4125,0
20250109,140300,7129320,4125,4125,4125,4125,0
20250109,140200,7129320,4125,4125,4125,4125,0
20250109,140100,7129320,4125,4125,4125,4125,0
20250109,140000,7129320,4125,4125,4125,4125,0
20250109,135900,7129320,4125,4125,4125,4125,0
20250109,135800,7129320,4125,4125,4125,4125,1
20250109,135700,7125195,4125,4125,4125,4125,0
20250109,135600,7125195,4125,4125,4125,4125,0
20250109,135500,7125195,4125,4125,4125,4125,0
20250109,135400,7125195,4125,4125,4125,4125,0
20250109,135300,7125195,4125,4125,4125,4125,1
20250109,135200,7121070,4080,4080,4080,4080,0
20250109,135100,7121070,4080,4080,4080,4080,0
20250109,135000,7121070,4080,4080,4080,4080,0
20250109,134900,7121070,4080,4080,4080,4080,0
20250109,134800,7121070,4080,4080,4080,4080,1
20250109,134700,7116990,4070,4070,4070,4070,0
20250109,134600,7116990,4070,4070,4070,4070,0
20250109,134500,7116990,4070,4070,4070,4070,0
20250109,134400,7116990,4070,4070,4070,4070,0
20250109,134300,7116990,4070,4070,4070,4070,0
20250109,134200,7116990,4070,4070,4070,4070,10
20250109,134100,7076290,4125,4125,4125,4125,0
20250109,134000,7076290,4125,4125,4125,4125,0
20250109,133900,7076290,4125,4125,4125,4125,0
20250109,133800,7076290,4125,4125,4125,4125,0
20250109,133700,7076290,4125,4125,4125,4125,1
20250109,133600,7072165,4125,4060,4125,4060,254
20250109,133500,6028285,4055,4055,4055,4055,0
20250109,133400,6028285,4055,4055,4055,4055,0
20250109,133300,6028285,4055,4055,4055,4055,0
20250109,133200,6028285,4055,4055,4055,4055,0
20250109,133100,6028285,4055,4055,4055,4055,0
20250109,133000,6028285,4055,4055,4055,4055,0
20250109,132900,6028285,4055,4120,4120,4055,111
20250109,132800,5577090,4120,4120,4120,4120,7
20250109,132700,5548250,4120,4120,4120,4120,0
20250109,132600,5548250,4120,4120,4120,4120,0
20250109,132500,5548250,4120,4120,4120,4120,0
20250109,132400,5548250,4120,4120,4120,4120,0
20250109,132300,5548250,4120,4120,4120,4120,0
20250109,132200,5548250,4120,4120,4120,4120,0
20250109,132100,5548250,4120,4120,4120,4120,0
20250109,132000,5548250,4120,4120,4120,4120,0
20250109,131900,5548250,4120,4120,4120,4120,0
20250109,131800,5548250,4120,4120,4120,4120,0
20250109,131700,5548250,4120,4120,4120,4120,0
20250109,131600,5548250,4120,4120,4120,4120,0
20250109,131500,5548250,4120,4120,4120,4120,0
20250109,131400,5548250,4120,4120,4120,4120,0
20250109,131300,5548250,4120,4120,4120,4120,0
20250109,131200,5548250,4120,4120,4120,4120,0
20250109,131100,5548250,4120,4120,4120,4120,0
20250109,131000,5548250,4120,4120,4120,4120,0
20250109,130900,5548250,4120,4120,4120,4120,0
20250109,130800,5548250,4120,4120,4120,4120,0
20250109,130700,5548250,4120,4120,4120,4120,0
20250109,130600,5548250,4120,4120,4120,4120,0
20250109,130500,5548250,4120,4120,4120,4120,0
20250109,130400,5548250,4120,4120,4120,4120,0
20250109,130300,5548250,4120,4120,4120,4120,0
20250109,130200,5548250,4120,4120,4120,4120,0
20250109,130100,5548250,4120,4120,4120,4120,0
20250109,130000,5548250,4120,4120,4120,4120,0
20250109,125900,5548250,4120,4120,4120,4120,0
20250109,125800,5548250,4120,4120,4120,4120,0
20250109,125700,5548250,4120,4120,4120,4120,0
20250109,125600,5548250,4120,4120,4120,4120,0
20250109,125500,5548250,4120,4120,4120,4120,0
20250109,125400,5548250,4120,4120,4120,4120,0
20250109,125300,5548250,4120,4120,4120,4120,0
20250109,125200,5548250,4120,4120,4120,4120,0
20250109,125100,5548250,4120,4120,4120,4120,0
20250109,125000,5548250,4120,4120,4120,4120,0
20250109,124900,5548250,4120,4120,4120,4120,4
20250109,124800,5531770,4120,4120,4120,4120,0
20250109,124700,5531770,4120,4120,4120,4120,0
20250109,124600,5531770,4120,4120,4120,4120,0
20250109,124500,5531770,4120,4120,4120,4120,0
20250109,124400,5531770,4120,4120,4120,4120,0
20250109,124300,5531770,4120,4120,4120,4120,0
20250109,124200,5531770,4120,4120,4120,4120,0
20250109,124100,5531770,4120,4120,4120,4120,0
20250109,124000,5531770,4120,4120,4120,4120,0
20250109,123900,5531770,4120,4120,4120,4120,0
20250109,123800,5531770,4120,4120,4120,4120,0
20250109,123700,5531770,4120,4120,4120,4120,0
20250109,123600,5531770,4120,4120,4120,4120,0
20250109,123500,5531770,4120,4120,4120,4120,0
20250109,123400,5531770,4120,4120,4120,4120,0
20250109,123300,5531770,4120,4120,4120,4120,0
20250109,123200,5531770,4120,4120,4120,4120,0
20250109,123100,5531770,4120,4120,4120,4120,0
20250109,123000,5531770,4120,4120,4120,4120,0
20250109,122900,5531770,4120,4120,4120,4120,0
20250109,122800,5531770,4120,4120,4120,4120,0
20250109,122700,5531770,4120,4120,4120,4120,0
20250109,122600,5531770,4120,4120,4120,4120,0
20250109,122500,5531770,4120,4120,4120,4120,0
20250109,122400,5531770,4120,4120,4120,4120,0
20250109,122300,5531770,4120,4120,4120,4120,1
20250109,122200,5527650,4115,4115,4115,4115,0
20250109,122100,5527650,4115,4115,4115,4115,0
20250109,122000,5527650,4115,4115,4115,4115,12
20250109,121900,5478270,4115,4115,4115,4115,0
20250109,121800,5478270,4115,4115,4115,4115,0
20250109,121700,5478270,4115,4115,4115,4115,0
20250109,121600,5478270,4115,4115,4115,4115,0
20250109,121500,5478270,4115,4115,4115,4115,0
20250109,121400,5478270,4115,4115,4115,4115,0
20250109,121300,5478270,4115,4115,4115,4115,0
20250109,121200,5478270,4115,4115,4115,4115,0
20250109,121100,5478270,4115,4115,4115,4115,0
20250109,121000,5478270,4115,4115,4115,4115,0
20250109,120900,5478270,4115,4115,4115,4115,0
20250109,120800,5478270,4115,4115,4115,4115,0
20250109,120700,5478270,4115,4115,4115,4115,0
20250109,120600,5478270,4115,4115,4115,4115,0
20250109,120500,5478270,4115,4115,4115,4115,2
20250109,120400,5470040,4060,4060,4060,4060,0
20250109,120300,5470040,4060,4060,4060,4060,0
20250109,120200,5470040,4060,4060,4060,4060,0
20250109,120100,5470040,4060,4090,4090,4060,55
20250109,120000,5246525,4115,4115,4115,4115,0
20250109,115900,5246525,4115,4115,4115,4115,0
20250109,115800,5246525,4115,4115,4115,4115,0
20250109,115700,5246525,4115,4115,4115,4115,0
20250109,115600,5246525,4115,4115,4115,4115,0
20250109,115500,5246525,4115,4115,4115,4115,0
20250109,115400,5246525,4115,4115,4115,4115,0
20250109,115300,5246525,4115,4115,4115,4115,0
20250109,115200,5246525,4115,4115,4115,4115,0
20250109,115100,5246525,4115,4115,4115,4115,0
20250109,115000,5246525,4115,4115,4115,4115,0
20250109,114900,5246525,4115,4115,4115,4115,0
20250109,114800,5246525,4115,4115,4115,4115,0
20250109,114700,5246525,4115,4115,4115,4115,0
20250109,114600,5246525,4115,4115,4115,4115,0
20250109,114500,5246525,4115,4115,4115,4115,0
20250109,114400,5246525,4115,4115,4115,4115,0
20250109,114300,5246525,4115,4115,4115,4115,0
20250109,114200,5246525,4115,4115,4115,4115,0
20250109,114100,5246525,4115,4115,4115,4115,0
20250109,114000,5246525,4115,4115,4115,4115,0
20250109,113900,5246525,4115,4115,4115,4115,0
20250109,113800,5246525,4115,4115,4115,4115,0
20250109,113700,5246525,4115,4115,4115,4115,0
20250109,113600,5246525,4115,4115,4115,4115,0
20250109,113500,5246525,4115,4115,4115,4115,0
20250109,113400,5246525,4115,4115,4115,4115,0
20250109,113300,5246525,4115,4115,4115,4115,0
20250109,113200,5246525,4115,4115,4115,4115,0
20250109,113100,5246525,4115,4115,4115,4115,0
20250109,113000,5246525,4115,4115,4115,4115,0
20250109,112900,5246525,4115,4115,4115,4115,0
20250109,112800,5246525,4115,4115,4115,4115,0
20250109,112700,5246525,4115,4115,4115,4115,0
20250109,112600,5246525,4115,4115,4115,4115,0
20250109,112500,5246525,4115,4115,4115,4115,0
20250109,112400,5246525,4115,4115,4115,4115,0
20250109,112300,5246525,4115,4115,4115,4115,0
20250109,112200,5246525,4115,4115,4115,4115,0
20250109,112100,5246525,4115,4115,4115,4115,0
20250109,112000,5246525,4115,4115,4115,4115,0
20250109,111900,5246525,4115,4115,4115,4115,0
20250109,111800,5246525,4115,4115,4115,4115,0
20250109,111700,5246525,4115,4115,4115,4115,0
20250109,111600,5246525,4115,4115,4115,4115,0
20250109,111500,5246525,4115,4115,4115,4115,0
20250109,111400,5246525,4115,4115,4115,4115,0
20250109,111300,5246525,4115,4115,4115,4115,0
20250109,111200,5246525,4115,4115,4115,4115,0
20250109,111100,5246525,4115,4115,4115,4115,0
20250109,111000,5246525,4115,4115,4115,4115,0
20250109,110900,5246525,4115,4115,4115,4115,0
20250109,110800,5246525,4115,4115,4115,4115,0
20250109,110700,5246525,4115,4115,4115,4115,0
20250109,110600,5246525,4115,4115,4115,4115,0
20250109,110500,5246525,4115,4115,4115,4115,0
20250109,110400,5246525,4115,4115,4115,4115,0
20250109,110300,5246525,4115,4115,4115,4115,0
20250109,110200,5246525,4115,4115,4115,4115,0
20250109,110100,5246525,4115,4115,4115,4115,0
20250109,110000,5246525,4115,4115,4115,4115,0
20250109,105900,5246525,4115,4115,4115,4115,0
20250109,105800,5246525,4115,4115,4115,4115,0
20250109,105700,5246525,4115,4115,4115,4115,0
20250109,105600,5246525,4115,4115,4115,4115,0
20250109,105500,5246525,4115,4115,4115,4115,0
20250109,105400,5246525,4115,4115,4115,4115,0
20250109,105300,5246525,4115,4115,4115,4115,0
20250109,105200,5246525,4115,4115,4115,4115,0
20250109,105100,5246525,4115,4115,4115,4115,0
20250109,105000,5246525,4115,4115,4115,4115,0
20250109,104900,5246525,4115,4115,4115,4115,0
20250109,104800,5246525,4115,4115,4115,4115,6
20250109,104700,5221835,4115,4115,4115,4115,0
20250109,104600,5221835,4115,4115,4115,4115,0
20250109,104500,5221835,4115,4115,4115,4115,0
20250109,104400,5221835,4115,4115,4115,4115,0
20250109,104300,5221835,4115,4115,4115,4115,0
20250109,104200,5221835,4115,4115,4115,4115,0
20250109,104100,5221835,4115,4115,4115,4115,0
20250109,104000,5221835,4115,4115,4115,4115,0
20250109,103900,5221835,4115,4115,4115,4115,0
20250109,103800,5221835,4115,4115,4115,4115,0
20250109,103700,5221835,4115,4115,4115,4115,1
20250109,103600,5217720,4060,4060,4060,4060,8
20250109,103500,5185240,4120,4120,4120,4120,0
20250109,103400,5185240,4120,4120,4120,4120,0
20250109,103300,5185240,4120,4120,4120,4120,0
20250109,103200,5185240,4120,4120,4120,4120,0
20250109,103100,5185240,4120,4120,4120,4120,0
20250109,103000,5185240,4120,4110,4120,4110,100
20250109,102900,4773810,4110,4060,4110,4060,114
20250109,102800,4310920,4110,4110,4110,4110,0
20250109,102700,4310920,4110,4110,4110,4110,0
20250109,102600,4310920,4110,4110,4110,4110,0
20250109,102500,4310920,4110,4110,4110,4110,0
20250109,102400,4310920,4110,4060,4110,4060,34
20250109,102300,4172830,4110,4110,4110,4110,0
20250109,102200,4172830,4110,4110,4110,4110,0
20250109,102100,4172830,4110,4110,4110,4110,0
20250109,102000,4172830,4110,4110,4110,4110,0
20250109,101900,4172830,4110,4110,4110,4110,0
20250109,101800,4172830,4110,4110,4110,4110,0
20250109,101700,4172830,4110,4110,4110,4110,0
20250109,101600,4172830,4110,4110,4110,4110,1
20250109,101500,4168720,4060,4060,4060,4060,57
20250109,101400,3937300,4130,4130,4130,4130,0
20250109,101300,3937300,4130,4130,4130,4130,0
20250109,101200,3937300,4130,4130,4130,4130,0
20250109,101100,3937300,4130,4130,4130,4130,0
20250109,101000,3937300,4130,4130,4130,4130,0
20250109,100900,3937300,4130,4130,4130,4130,0
20250109,100800,3937300,4130,4130,4130,4130,0
20250109,100700,3937300,4130,4130,4130,4130,0
20250109,100600,3937300,4130,4130,4130,4130,0
20250109,100500,3937300,4130,4130,4130,4130,0
20250109,100400,3937300,4130,4130,4130,4130,0
20250109,100300,3937300,4130,4130,4130,4130,0
20250109,100200,3937300,4130,4130,4130,4130,0
20250109,100100,3937300,4130,4130,4130,4130,0
20250109,100000,3937300,4130,4130,4130,4130,0
20250109,095900,3937300,4130,4130,4130,4130,0
20250109,095800,3937300,4130,4130,4130,4130,0
20250109,095700,3937300,4130,4130,4130,4130,0
20250109,095600,3937300,4130,4130,4130,4130,0
20250109,095500,3937300,4130,4090,4130,4090,3
20250109,095400,3924955,4050,4050,4050,4050,1
20250109,095300,3920905,4130,4130,4130,4130,0
20250109,095200,3920905,4130,4130,4130,4130,0
20250109,095100,3920905,4130,4130,4130,4130,0
20250109,095000,3920905,4130,4130,4130,4130,0
20250109,094900,3920905,4130,4130,4130,4130,0
20250109,094800,3920905,4130,4130,4130,4130,0
20250109,094700,3920905,4130,4130,4130,4130,0
20250109,094600,3920905,4130,4130,4130,4130,0
20250109,094500,3920905,4130,4055,4130,4055,3
20250109,094400,3908625,4155,4155,4155,4155,0
20250109,094300,3908625,4155,4155,4155,4155,0
20250109,094200,3908625,4155,4155,4155,4155,1
20250109,094100,3904470,4180,4125,4180,4010,813
20250109,094000,617625,4120,4120,4120,4120,0
20250109,093900,617625,4120,4120,4120,4120,0
20250109,093800,617625,4120,4120,4120,4120,1
20250109,093700,613505,4170,4170,4170,4170,0
20250109,093600,613505,4170,4170,4170,4170,0
20250109,093500,613505,4170,4170,4170,4170,0
20250109,093400,613505,4170,4170,4170,4170,0
20250109,093300,613505,4170,4170,4170,4170,0
20250109,093200,613505,4170,4170,4170,4170,0
20250109,093100,613505,4170,4170,4170,4170,0
20250109,093000,613505,4170,4170,4170,4170,0
20250109,092900,613505,4170,4170,4170,4170,0
20250109,092800,613505,4170,4170,4170,4170,0
20250109,092700,613505,4170,4170,4170,4170,0
20250109,092600,613505,4170,4170,4170,4170,0
20250109,092500,613505,4170,4170,4170,4170,0
20250109,092400,613505,4170,4170,4170,4170,0
20250109,092300,613505,4170,4170,4170,4170,0
20250109,092200,613505,4170,4170,4170,4170,0
20250109,092100,613505,4170,4170,4170,4170,0
20250109,092000,613505,4170,4170,4170,4170,0
20250109,091900,613505,4170,4170,4170,4170,20
20250109,091800,530105,4170,4170,4170,4170,39
20250109,091700,367475,4170,4170,4170,4170,0
20250109,091600,367475,4170,4170,4170,4170,0
20250109,091500,367475,4170,4170,4170,4170,0
20250109,091400,367475,4170,4165,4170,4165,20
20250109,091300,284120,4175,4175,4175,4175,0
20250109,091200,284120,4175,4175,4175,4175,9
20250109,091100,246545,4175,4175,4175,4175,0
20250109,091000,246545,4175,4175,4175,4175,0
20250109,090900,246545,4175,4175,4175,4175,0
20250109,090800,246545,4175,4175,4175,4175,0
20250109,090700,246545,4175,4175,4175,4175,0
20250109,090600,246545,4175,4175,4175,4175,0
20250109,090500,246545,4175,4175,4175,4175,0
20250109,090400,246545,4175,4175,4175,4175,0
20250109,090300,246545,4175,4175,4175,4175,0
20250109,090200,246545,4175,4175,4175,4175,0
20250109,090100,246545,4175,4175,4175,4175,34
20250109,090000,104595,4185,4175,4185,4175,25