KissMeData/429270/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,213800,132937590,5710,5710,5710,5710,815
20250107,213700,132937590,5710,5710,5710,5710,0
20250107,213600,132937590,5710,5710,5710,5710,0
20250107,213500,132937590,5710,5710,5710,5710,0
20250107,213400,132937590,5710,5710,5710,5710,0
20250107,213300,132937590,5710,5710,5710,5710,0
20250107,213200,132937590,5710,5710,5710,5710,0
20250107,213100,132937590,5710,5710,5710,5710,0
20250107,213000,132937590,5710,5710,5710,5710,0
20250107,212900,132937590,5710,5710,5710,5710,0
20250107,212800,132937590,5710,5710,5710,5710,0
20250107,212700,132937590,5710,5710,5710,5710,0
20250107,212600,132937590,5710,5710,5710,5710,0
20250107,212500,132937590,5710,5710,5710,5710,0
20250107,212400,132937590,5710,5710,5710,5710,0
20250107,212300,132937590,5710,5710,5710,5710,0
20250107,212200,132937590,5710,5710,5710,5710,0
20250107,212100,132937590,5710,5710,5710,5710,0
20250107,212000,132937590,5710,5710,5710,5710,0
20250107,211900,132937590,5710,5710,5710,5710,0
20250107,211800,132937590,5710,5710,5710,5710,0
20250107,211700,132937590,5710,5710,5710,5710,0
20250107,211600,132937590,5710,5710,5710,5710,0
20250107,211500,132937590,5710,5710,5710,5710,0
20250107,211400,132937590,5710,5710,5710,5710,0
20250107,211300,132937590,5710,5710,5710,5710,0
20250107,211200,132937590,5710,5710,5710,5710,0
20250107,211100,132937590,5710,5710,5710,5710,0
20250107,211000,132937590,5710,5710,5710,5710,0
20250107,210900,132937590,5710,5710,5710,5710,0
20250107,210800,132937590,5710,5710,5710,5710,815
20250107,210700,132937590,5710,5710,5710,5710,0
20250107,210600,132937590,5710,5710,5710,5710,0
20250107,210500,132937590,5710,5710,5710,5710,0
20250107,210400,132937590,5710,5710,5710,5710,0
20250107,210300,132937590,5710,5710,5710,5710,0
20250107,210200,132937590,5710,5710,5710,5710,0
20250107,210100,132937590,5710,5710,5710,5710,0
20250107,210000,132937590,5710,5710,5710,5710,0
20250107,205900,132937590,5710,5710,5710,5710,0
20250107,205800,132937590,5710,5710,5710,5710,0
20250107,205700,132937590,5710,5710,5710,5710,0
20250107,205600,132937590,5710,5710,5710,5710,0
20250107,205500,132937590,5710,5710,5710,5710,0
20250107,205400,132937590,5710,5710,5710,5710,0
20250107,205300,132937590,5710,5710,5710,5710,0
20250107,205200,132937590,5710,5710,5710,5710,0
20250107,205100,132937590,5710,5710,5710,5710,0
20250107,205000,132937590,5710,5710,5710,5710,0
20250107,204900,132937590,5710,5710,5710,5710,0
20250107,204800,132937590,5710,5710,5710,5710,0
20250107,204700,132937590,5710,5710,5710,5710,0
20250107,204600,132937590,5710,5710,5710,5710,0
20250107,204500,132937590,5710,5710,5710,5710,0
20250107,204400,132937590,5710,5710,5710,5710,0
20250107,204300,132937590,5710,5710,5710,5710,0
20250107,204200,132937590,5710,5710,5710,5710,0
20250107,204100,132937590,5710,5710,5710,5710,0
20250107,204000,132937590,5710,5710,5710,5710,0
20250107,203900,132937590,5710,5710,5710,5710,0
20250107,203800,132937590,5710,5710,5710,5710,815
20250107,203700,132937590,5710,5710,5710,5710,0
20250107,203600,132937590,5710,5710,5710,5710,0
20250107,203500,132937590,5710,5710,5710,5710,0
20250107,203400,132937590,5710,5710,5710,5710,0
20250107,203300,132937590,5710,5710,5710,5710,0
20250107,203200,132937590,5710,5710,5710,5710,0
20250107,203100,132937590,5710,5710,5710,5710,0
20250107,203000,132937590,5710,5710,5710,5710,0
20250107,202900,132937590,5710,5710,5710,5710,0
20250107,202800,132937590,5710,5710,5710,5710,0
20250107,202700,132937590,5710,5710,5710,5710,0
20250107,202600,132937590,5710,5710,5710,5710,0
20250107,202500,132937590,5710,5710,5710,5710,0
20250107,202400,132937590,5710,5710,5710,5710,0
20250107,202300,132937590,5710,5710,5710,5710,0
20250107,202200,132937590,5710,5710,5710,5710,0
20250107,202100,132937590,5710,5710,5710,5710,0
20250107,202000,132937590,5710,5710,5710,5710,0
20250107,201900,132937590,5710,5710,5710,5710,0
20250107,201800,132937590,5710,5710,5710,5710,0
20250107,201700,132937590,5710,5710,5710,5710,0
20250107,201600,132937590,5710,5710,5710,5710,0
20250107,201500,132937590,5710,5710,5710,5710,0
20250107,201400,132937590,5710,5710,5710,5710,0
20250107,201300,132937590,5710,5710,5710,5710,0
20250107,201200,132937590,5710,5710,5710,5710,0
20250107,201100,132937590,5710,5710,5710,5710,0
20250107,201000,132937590,5710,5710,5710,5710,0
20250107,200900,132937590,5710,5710,5710,5710,0
20250107,200800,132937590,5710,5710,5710,5710,815
20250107,200700,132937590,5710,5710,5710,5710,0
20250107,200600,132937590,5710,5710,5710,5710,0
20250107,200500,132937590,5710,5710,5710,5710,0
20250107,200400,132937590,5710,5710,5710,5710,0
20250107,200300,132937590,5710,5710,5710,5710,0
20250107,200200,132937590,5710,5710,5710,5710,0
20250107,200100,132937590,5710,5710,5710,5710,0
20250107,200000,132937590,5710,5710,5710,5710,0
20250107,195900,132937590,5710,5710,5710,5710,0
20250107,195800,132937590,5710,5710,5710,5710,0
20250107,195700,132937590,5710,5710,5710,5710,0
20250107,195600,132937590,5710,5710,5710,5710,0
20250107,195500,132937590,5710,5710,5710,5710,0
20250107,195400,132937590,5710,5710,5710,5710,0
20250107,195300,132937590,5710,5710,5710,5710,0
20250107,195200,132937590,5710,5710,5710,5710,0
20250107,195100,132937590,5710,5710,5710,5710,0
20250107,195000,132937590,5710,5710,5710,5710,0
20250107,194900,132937590,5710,5710,5710,5710,0
20250107,194800,132937590,5710,5710,5710,5710,0
20250107,194700,132937590,5710,5710,5710,5710,0
20250107,194600,132937590,5710,5710,5710,5710,0
20250107,194500,132937590,5710,5710,5710,5710,0
20250107,194400,132937590,5710,5710,5710,5710,0
20250107,194300,132937590,5710,5710,5710,5710,0
20250107,194200,132937590,5710,5710,5710,5710,0
20250107,194100,132937590,5710,5710,5710,5710,0
20250107,194000,132937590,5710,5710,5710,5710,0
20250107,193900,132937590,5710,5710,5710,5710,0
20250107,193800,132937590,5710,5710,5710,5710,815
20250107,193700,132937590,5710,5710,5710,5710,0
20250107,193600,132937590,5710,5710,5710,5710,0
20250107,193500,132937590,5710,5710,5710,5710,0
20250107,193400,132937590,5710,5710,5710,5710,0
20250107,193300,132937590,5710,5710,5710,5710,0
20250107,193200,132937590,5710,5710,5710,5710,0
20250107,193100,132937590,5710,5710,5710,5710,0
20250107,193000,132937590,5710,5710,5710,5710,0
20250107,192900,132937590,5710,5710,5710,5710,0
20250107,192800,132937590,5710,5710,5710,5710,0
20250107,192700,132937590,5710,5710,5710,5710,0
20250107,192600,132937590,5710,5710,5710,5710,0
20250107,192500,132937590,5710,5710,5710,5710,0
20250107,192400,132937590,5710,5710,5710,5710,0
20250107,192300,132937590,5710,5710,5710,5710,0
20250107,192200,132937590,5710,5710,5710,5710,0
20250107,192100,132937590,5710,5710,5710,5710,0
20250107,192000,132937590,5710,5710,5710,5710,0
20250107,191900,132937590,5710,5710,5710,5710,0
20250107,191800,132937590,5710,5710,5710,5710,0
20250107,191700,132937590,5710,5710,5710,5710,0
20250107,191600,132937590,5710,5710,5710,5710,0
20250107,191500,132937590,5710,5710,5710,5710,0
20250107,191400,132937590,5710,5710,5710,5710,0
20250107,191300,132937590,5710,5710,5710,5710,0
20250107,191200,132937590,5710,5710,5710,5710,0
20250107,191100,132937590,5710,5710,5710,5710,0
20250107,191000,132937590,5710,5710,5710,5710,0
20250107,190900,132937590,5710,5710,5710,5710,0
20250107,190800,132937590,5710,5710,5710,5710,815
20250107,190700,132937590,5710,5710,5710,5710,0
20250107,190600,132937590,5710,5710,5710,5710,0
20250107,190500,132937590,5710,5710,5710,5710,0
20250107,190400,132937590,5710,5710,5710,5710,0
20250107,190300,132937590,5710,5710,5710,5710,0
20250107,190200,132937590,5710,5710,5710,5710,0
20250107,190100,132937590,5710,5710,5710,5710,0
20250107,190000,132937590,5710,5710,5710,5710,0
20250107,185900,132937590,5710,5710,5710,5710,0
20250107,185800,132937590,5710,5710,5710,5710,0
20250107,185700,132937590,5710,5710,5710,5710,0
20250107,185600,132937590,5710,5710,5710,5710,0
20250107,185500,132937590,5710,5710,5710,5710,0
20250107,185400,132937590,5710,5710,5710,5710,0
20250107,185300,132937590,5710,5710,5710,5710,0
20250107,185200,132937590,5710,5710,5710,5710,0
20250107,185100,132937590,5710,5710,5710,5710,0
20250107,185000,132937590,5710,5710,5710,5710,0
20250107,184900,132937590,5710,5710,5710,5710,0
20250107,184800,132937590,5710,5710,5710,5710,0
20250107,184700,132937590,5710,5710,5710,5710,0
20250107,184600,132937590,5710,5710,5710,5710,0
20250107,184500,132937590,5710,5710,5710,5710,0
20250107,184400,132937590,5710,5710,5710,5710,0
20250107,184300,132937590,5710,5710,5710,5710,0
20250107,184200,132937590,5710,5710,5710,5710,0
20250107,184100,132937590,5710,5710,5710,5710,0
20250107,184000,132937590,5710,5710,5710,5710,0
20250107,183900,132937590,5710,5710,5710,5710,0
20250107,183800,132937590,5710,5710,5710,5710,815
20250107,183700,132937590,5710,5710,5710,5710,0
20250107,183600,132937590,5710,5710,5710,5710,0
20250107,183500,132937590,5710,5710,5710,5710,0
20250107,183400,132937590,5710,5710,5710,5710,0
20250107,183300,132937590,5710,5710,5710,5710,0
20250107,183200,132937590,5710,5710,5710,5710,0
20250107,183100,132937590,5710,5710,5710,5710,0
20250107,183000,132937590,5710,5710,5710,5710,0
20250107,182900,132937590,5710,5710,5710,5710,0
20250107,182800,132937590,5710,5710,5710,5710,0
20250107,182700,132937590,5710,5710,5710,5710,0
20250107,182600,132937590,5710,5710,5710,5710,0
20250107,182500,132937590,5710,5710,5710,5710,0
20250107,182400,132937590,5710,5710,5710,5710,0
20250107,182300,132937590,5710,5710,5710,5710,0
20250107,182200,132937590,5710,5710,5710,5710,0
20250107,182100,132937590,5710,5710,5710,5710,0
20250107,182000,132937590,5710,5710,5710,5710,0
20250107,181900,132937590,5710,5710,5710,5710,0
20250107,181800,132937590,5710,5710,5710,5710,0
20250107,181700,132937590,5710,5710,5710,5710,0
20250107,181600,132937590,5710,5710,5710,5710,0
20250107,181500,132937590,5710,5710,5710,5710,0
20250107,181400,132937590,5710,5710,5710,5710,0
20250107,181300,132937590,5710,5710,5710,5710,0
20250107,181200,132937590,5710,5710,5710,5710,0
20250107,181100,132937590,5710,5710,5710,5710,0
20250107,181000,132937590,5710,5710,5710,5710,0
20250107,180900,132937590,5710,5710,5710,5710,0
20250107,180800,132937590,5710,5710,5710,5710,815
20250107,180700,132937590,5710,5710,5710,5710,0
20250107,180600,132937590,5710,5710,5710,5710,0
20250107,180500,132937590,5710,5710,5710,5710,0
20250107,180400,132937590,5710,5710,5710,5710,0
20250107,180300,132937590,5710,5710,5710,5710,0
20250107,180200,132937590,5710,5710,5710,5710,0
20250107,180100,132937590,5710,5710,5710,5710,0
20250107,180000,132937590,5710,5710,5710,5710,0
20250107,175900,132937590,5710,5710,5710,5710,0
20250107,175800,132937590,5710,5710,5710,5710,0
20250107,175700,132937590,5710,5710,5710,5710,0
20250107,175600,132937590,5710,5710,5710,5710,0
20250107,175500,132937590,5710,5710,5710,5710,0
20250107,175400,132937590,5710,5710,5710,5710,0
20250107,175300,132937590,5710,5710,5710,5710,0
20250107,175200,132937590,5710,5710,5710,5710,0
20250107,175100,132937590,5710,5710,5710,5710,0
20250107,175000,132937590,5710,5710,5710,5710,0
20250107,174900,132937590,5710,5710,5710,5710,0
20250107,174800,132937590,5710,5710,5710,5710,0
20250107,174700,132937590,5710,5710,5710,5710,0
20250107,174600,132937590,5710,5710,5710,5710,0
20250107,174500,132937590,5710,5710,5710,5710,0
20250107,174400,132937590,5710,5710,5710,5710,0
20250107,174300,132937590,5710,5710,5710,5710,0
20250107,174200,132937590,5710,5710,5710,5710,0
20250107,174100,132937590,5710,5710,5710,5710,0
20250107,174000,132937590,5710,5710,5710,5710,0
20250107,173900,132937590,5710,5710,5710,5710,0
20250107,173800,132937590,5710,5710,5710,5710,815
20250107,173700,132937590,5710,5710,5710,5710,0
20250107,173600,132937590,5710,5710,5710,5710,0
20250107,173500,132937590,5710,5710,5710,5710,0
20250107,173400,132937590,5710,5710,5710,5710,0
20250107,173300,132937590,5710,5710,5710,5710,0
20250107,173200,132937590,5710,5710,5710,5710,0
20250107,173100,132937590,5710,5710,5710,5710,0
20250107,173000,132937590,5710,5710,5710,5710,0
20250107,172900,132937590,5710,5710,5710,5710,0
20250107,172800,132937590,5710,5710,5710,5710,0
20250107,172700,132937590,5710,5710,5710,5710,0
20250107,172600,132937590,5710,5710,5710,5710,0
20250107,172500,132937590,5710,5710,5710,5710,0
20250107,172400,132937590,5710,5710,5710,5710,0
20250107,172300,132937590,5710,5710,5710,5710,0
20250107,172200,132937590,5710,5710,5710,5710,0
20250107,172100,132937590,5710,5710,5710,5710,0
20250107,172000,132937590,5710,5710,5710,5710,0
20250107,171900,132937590,5710,5710,5710,5710,0
20250107,171800,132937590,5710,5710,5710,5710,0
20250107,171700,132937590,5710,5710,5710,5710,0
20250107,171600,132937590,5710,5710,5710,5710,0
20250107,171500,132937590,5710,5710,5710,5710,0
20250107,171400,132937590,5710,5710,5710,5710,0
20250107,171300,132937590,5710,5710,5710,5710,0
20250107,171200,132937590,5710,5710,5710,5710,0
20250107,171100,132937590,5710,5710,5710,5710,0
20250107,171000,132937590,5710,5710,5710,5710,0
20250107,170900,132937590,5710,5710,5710,5710,0
20250107,170800,132937590,5710,5710,5710,5710,815
20250107,170700,132937590,5710,5710,5710,5710,0
20250107,170600,132937590,5710,5710,5710,5710,0
20250107,170500,132937590,5710,5710,5710,5710,0
20250107,170400,132937590,5710,5710,5710,5710,0
20250107,170300,132937590,5710,5710,5710,5710,0
20250107,170200,132937590,5710,5710,5710,5710,0
20250107,170100,132937590,5710,5710,5710,5710,0
20250107,170000,132937590,5710,5710,5710,5710,0
20250107,165900,132937590,5710,5710,5710,5710,0
20250107,165800,132937590,5710,5710,5710,5710,0
20250107,165700,132937590,5710,5710,5710,5710,0
20250107,165600,132937590,5710,5710,5710,5710,0
20250107,165500,132937590,5710,5710,5710,5710,0
20250107,165400,132937590,5710,5710,5710,5710,0
20250107,165300,132937590,5710,5710,5710,5710,0
20250107,165200,132937590,5710,5710,5710,5710,0
20250107,165100,132937590,5710,5710,5710,5710,0
20250107,165000,132937590,5710,5710,5710,5710,0
20250107,164900,132937590,5710,5710,5710,5710,0
20250107,164800,132937590,5710,5710,5710,5710,0
20250107,164700,132937590,5710,5710,5710,5710,0
20250107,164600,132937590,5710,5710,5710,5710,0
20250107,164500,132937590,5710,5710,5710,5710,0
20250107,164400,132937590,5710,5710,5710,5710,0
20250107,164300,132937590,5710,5710,5710,5710,0
20250107,164200,132937590,5710,5710,5710,5710,0
20250107,164100,132937590,5710,5710,5710,5710,0
20250107,164000,132937590,5710,5710,5710,5710,0
20250107,163900,132937590,5710,5710,5710,5710,0
20250107,163800,132937590,5710,5710,5710,5710,815
20250107,163700,132937590,5710,5710,5710,5710,0
20250107,163600,132937590,5710,5710,5710,5710,0
20250107,163500,132937590,5710,5710,5710,5710,0
20250107,163400,132937590,5710,5710,5710,5710,0
20250107,163300,132937590,5710,5710,5710,5710,0
20250107,163200,132937590,5710,5710,5710,5710,0
20250107,163100,132937590,5710,5710,5710,5710,0
20250107,163000,132937590,5710,5710,5710,5710,0
20250107,162900,132937590,5710,5710,5710,5710,0
20250107,162800,132937590,5710,5710,5710,5710,0
20250107,162700,132937590,5710,5710,5710,5710,0
20250107,162600,132937590,5710,5710,5710,5710,0
20250107,162500,132937590,5710,5710,5710,5710,0
20250107,162400,132937590,5710,5710,5710,5710,0
20250107,162300,132937590,5710,5710,5710,5710,0
20250107,162200,132937590,5710,5710,5710,5710,0
20250107,162100,132937590,5710,5710,5710,5710,0
20250107,162000,132937590,5710,5710,5710,5710,0
20250107,161900,132937590,5710,5710,5710,5710,0
20250107,161800,132937590,5710,5710,5710,5710,0
20250107,161700,132937590,5710,5710,5710,5710,0
20250107,161600,132937590,5710,5710,5710,5710,0
20250107,161500,132937590,5710,5710,5710,5710,0
20250107,161400,132937590,5710,5710,5710,5710,0
20250107,161300,132937590,5710,5710,5710,5710,0
20250107,161200,132937590,5710,5710,5710,5710,0
20250107,161100,132937590,5710,5710,5710,5710,0
20250107,161000,132937590,5710,5710,5710,5710,0
20250107,160900,132937590,5710,5710,5710,5710,0
20250107,160800,132937590,5710,5710,5710,5710,815
20250107,160700,132937590,5710,5710,5710,5710,0
20250107,160600,132937590,5710,5710,5710,5710,0
20250107,160500,132937590,5710,5710,5710,5710,0
20250107,160400,132937590,5710,5710,5710,5710,0
20250107,160300,132937590,5710,5710,5710,5710,0
20250107,160200,132937590,5710,5710,5710,5710,0
20250107,160100,132937590,5710,5710,5710,5710,0
20250107,160000,132937590,5710,5710,5710,5710,0
20250107,155900,132937590,5710,5710,5710,5710,0
20250107,155800,132937590,5710,5710,5710,5710,0
20250107,155700,132937590,5710,5710,5710,5710,0
20250107,155600,132937590,5710,5710,5710,5710,0
20250107,155500,132937590,5710,5710,5710,5710,0
20250107,155400,132937590,5710,5710,5710,5710,0
20250107,155300,132937590,5710,5710,5710,5710,0
20250107,155200,132937590,5710,5710,5710,5710,0
20250107,155100,132937590,5710,5710,5710,5710,0
20250107,155000,132937590,5710,5710,5710,5710,0
20250107,154900,132937590,5710,5710,5710,5710,0
20250107,154800,132937590,5710,5710,5710,5710,0
20250107,154700,132937590,5710,5710,5710,5710,0
20250107,154600,132937590,5710,5710,5710,5710,0
20250107,154500,132937590,5710,5710,5710,5710,0
20250107,154400,132937590,5710,5710,5710,5710,0
20250107,154300,132937590,5710,5710,5710,5710,0
20250107,154200,132937590,5710,5710,5710,5710,0
20250107,154100,132937590,5710,5710,5710,5710,0
20250107,154000,132937590,5710,5710,5710,5710,0
20250107,153900,132937590,5710,5710,5710,5710,0
20250107,153800,132937590,5710,5710,5710,5710,815
20250107,153700,132937590,5710,5710,5710,5710,0
20250107,153600,132937590,5710,5710,5710,5710,0
20250107,153500,132937590,5710,5710,5710,5710,0
20250107,153400,132937590,5710,5710,5710,5710,0
20250107,153300,132937590,5710,5710,5710,5710,0
20250107,153200,132937590,5710,5710,5710,5710,0
20250107,153100,132937590,5710,5710,5710,5710,0
20250107,153000,132937590,5710,5710,5710,5710,815
20250107,152900,128283940,5710,5710,5710,5710,0
20250107,152800,128283940,5710,5710,5710,5710,0
20250107,152700,128283940,5710,5710,5710,5710,0
20250107,152600,128283940,5710,5710,5710,5710,0
20250107,152500,128283940,5710,5710,5710,5710,0
20250107,152400,128283940,5710,5710,5710,5710,0
20250107,152300,128283940,5710,5710,5710,5710,0
20250107,152200,128283940,5710,5710,5710,5710,0
20250107,152100,128283940,5710,5710,5710,5710,0
20250107,152000,128283940,5710,5710,5710,5710,0
20250107,151900,128283940,5710,5730,5730,5710,635
20250107,151800,124651130,5760,5760,5760,5760,0
20250107,151700,124651130,5760,5760,5760,5760,0
20250107,151600,124651130,5760,5760,5760,5760,0
20250107,151500,124651130,5760,5760,5760,5760,0
20250107,151400,124651130,5760,5760,5760,5760,0
20250107,151300,124651130,5760,5760,5760,5760,1
20250107,151200,124645370,5760,5760,5760,5760,71
20250107,151100,124236410,5760,5760,5760,5760,0
20250107,151000,124236410,5760,5740,5760,5710,801
20250107,150900,119652520,5760,5760,5760,5760,1
20250107,150800,119646760,5760,5790,5790,5760,578
20250107,150700,116316000,5770,5770,5770,5770,0
20250107,150600,116316000,5770,5770,5770,5770,0
20250107,150500,116316000,5770,5770,5770,5770,0
20250107,150400,116316000,5770,5770,5770,5770,100
20250107,150300,115739000,5780,5780,5780,5780,0
20250107,150200,115739000,5780,5780,5780,5780,0
20250107,150100,115739000,5780,5780,5780,5780,0
20250107,150000,115739000,5780,5780,5780,5780,0
20250107,145900,115739000,5780,5780,5780,5780,0
20250107,145800,115739000,5780,5780,5780,5780,0
20250107,145700,115739000,5780,5780,5780,5780,10
20250107,145600,115681200,5800,5800,5800,5800,0
20250107,145500,115681200,5800,5800,5800,5800,100
20250107,145400,115101200,5800,5800,5800,5800,0
20250107,145300,115101200,5800,5800,5800,5800,0
20250107,145200,115101200,5800,5770,5800,5770,15
20250107,145100,115014620,5800,5760,5800,5760,8
20250107,145000,114968500,5800,5800,5800,5800,0
20250107,144900,114968500,5800,5800,5800,5800,50
20250107,144800,114678500,5770,5770,5770,5770,1002
20250107,144700,108896960,5770,5770,5770,5770,0
20250107,144600,108896960,5770,5770,5770,5770,0
20250107,144500,108896960,5770,5770,5770,5770,0
20250107,144400,108896960,5770,5770,5770,5770,0
20250107,144300,108896960,5770,5770,5770,5770,2
20250107,144200,108885420,5780,5780,5780,5780,0
20250107,144100,108885420,5780,5780,5780,5780,0
20250107,144000,108885420,5780,5780,5780,5780,10
20250107,143900,108827620,5790,5790,5790,5790,0
20250107,143800,108827620,5790,5790,5790,5790,0
20250107,143700,108827620,5790,5790,5790,5790,0
20250107,143600,108827620,5790,5790,5790,5790,0
20250107,143500,108827620,5790,5790,5790,5790,10
20250107,143400,108769720,5780,5780,5780,5780,0
20250107,143300,108769720,5780,5780,5780,5780,0
20250107,143200,108769720,5780,5780,5780,5780,0
20250107,143100,108769720,5780,5780,5780,5780,0
20250107,143000,108769720,5780,5780,5780,5780,0
20250107,142900,108769720,5780,5780,5780,5780,0
20250107,142800,108769720,5780,5780,5780,5780,51
20250107,142700,108474940,5790,5790,5790,5790,0
20250107,142600,108474940,5790,5790,5790,5790,0
20250107,142500,108474940,5790,5790,5790,5790,0
20250107,142400,108474940,5790,5790,5790,5790,20
20250107,142300,108359140,5810,5810,5810,5810,30
20250107,142200,108184840,5790,5790,5790,5790,0
20250107,142100,108184840,5790,5790,5790,5790,50
20250107,142000,107895340,5790,5790,5790,5790,0
20250107,141900,107895340,5790,5790,5790,5790,0
20250107,141800,107895340,5790,5790,5790,5790,0
20250107,141700,107895340,5790,5790,5790,5790,0
20250107,141600,107895340,5790,5790,5790,5790,0
20250107,141500,107895340,5790,5790,5790,5790,15
20250107,141400,107808490,5810,5810,5810,5810,33
20250107,141300,107616760,5810,5810,5810,5790,24
20250107,141200,107477380,5810,5810,5810,5810,0
20250107,141100,107477380,5810,5810,5810,5810,0
20250107,141000,107477380,5810,5810,5810,5810,0
20250107,140900,107477380,5810,5810,5810,5810,0
20250107,140800,107477380,5810,5810,5810,5810,0
20250107,140700,107477380,5810,5810,5810,5810,0
20250107,140600,107477380,5810,5810,5810,5810,0
20250107,140500,107477380,5810,5810,5810,5810,0
20250107,140400,107477380,5810,5810,5810,5810,0
20250107,140300,107477380,5810,5810,5810,5810,0
20250107,140200,107477380,5810,5810,5810,5810,0
20250107,140100,107477380,5810,5810,5810,5810,0
20250107,140000,107477380,5810,5810,5810,5810,0
20250107,135900,107477380,5810,5810,5810,5810,0
20250107,135800,107477380,5810,5810,5810,5810,0
20250107,135700,107477380,5810,5810,5810,5810,21
20250107,135600,107355370,5780,5780,5780,5780,1
20250107,135500,107349590,5790,5790,5790,5790,30
20250107,135400,107175890,5790,5790,5790,5790,0
20250107,135300,107175890,5790,5790,5790,5790,0
20250107,135200,107175890,5790,5790,5790,5790,0
20250107,135100,107175890,5790,5790,5790,5790,0
20250107,135000,107175890,5790,5790,5790,5790,0
20250107,134900,107175890,5790,5790,5790,5790,0
20250107,134800,107175890,5790,5790,5790,5790,0
20250107,134700,107175890,5790,5790,5790,5790,110
20250107,134600,106538990,5820,5820,5820,5820,0
20250107,134500,106538990,5820,5820,5820,5820,0
20250107,134400,106538990,5820,5820,5820,5820,1
20250107,134300,106533170,5830,5830,5830,5830,0
20250107,134200,106533170,5830,5830,5830,5830,0
20250107,134100,106533170,5830,5830,5830,5830,0
20250107,134000,106533170,5830,5830,5830,5830,0
20250107,133900,106533170,5830,5830,5830,5830,0
20250107,133800,106533170,5830,5830,5830,5830,4
20250107,133700,106509850,5840,5790,5840,5790,4
20250107,133600,106486590,5840,5840,5840,5840,0
20250107,133500,106486590,5840,5840,5840,5840,2
20250107,133400,106474910,5790,5790,5790,5790,1
20250107,133300,106469120,5860,5860,5860,5860,0
20250107,133200,106469120,5860,5860,5860,5860,0
20250107,133100,106469120,5860,5860,5860,5860,0
20250107,133000,106469120,5860,5860,5860,5860,0
20250107,132900,106469120,5860,5860,5860,5860,0
20250107,132800,106469120,5860,5860,5860,5860,0
20250107,132700,106469120,5860,5810,5860,5790,303
20250107,132600,104712450,5860,5860,5860,5860,0
20250107,132500,104712450,5860,5810,5860,5800,98
20250107,132400,104143820,5860,5860,5860,5860,1
20250107,132300,104137960,5860,5860,5860,5860,0
20250107,132200,104137960,5860,5820,5860,5820,117
20250107,132100,103456970,5870,5870,5870,5870,0
20250107,132000,103456970,5870,5870,5870,5870,0
20250107,131900,103456970,5870,5870,5870,5870,0
20250107,131800,103456970,5870,5870,5870,5870,0
20250107,131700,103456970,5870,5870,5870,5870,0
20250107,131600,103456970,5870,5870,5870,5870,5
20250107,131500,103427620,5870,5870,5870,5870,0
20250107,131400,103427620,5870,5870,5870,5870,0
20250107,131300,103427620,5870,5870,5870,5870,0
20250107,131200,103427620,5870,5870,5870,5870,0
20250107,131100,103427620,5870,5870,5870,5870,0
20250107,131000,103427620,5870,5870,5870,5870,0
20250107,130900,103427620,5870,5870,5870,5870,0
20250107,130800,103427620,5870,5870,5870,5870,0
20250107,130700,103427620,5870,5870,5870,5870,0
20250107,130600,103427620,5870,5870,5870,5870,0
20250107,130500,103427620,5870,5870,5870,5870,0
20250107,130400,103427620,5870,5870,5870,5870,0
20250107,130300,103427620,5870,5870,5870,5870,0
20250107,130200,103427620,5870,5870,5870,5870,0
20250107,130100,103427620,5870,5870,5870,5870,0
20250107,130000,103427620,5870,5870,5870,5870,2
20250107,125900,103415880,5850,5840,5850,5840,50
20250107,125800,103123580,5850,5850,5850,5850,0
20250107,125700,103123580,5850,5850,5850,5850,0
20250107,125600,103123580,5850,5850,5850,5850,0
20250107,125500,103123580,5850,5850,5850,5850,0
20250107,125400,103123580,5850,5850,5850,5850,0
20250107,125300,103123580,5850,5850,5850,5850,21
20250107,125200,103000730,5880,5880,5880,5880,0
20250107,125100,103000730,5880,5880,5880,5880,0
20250107,125000,103000730,5880,5880,5880,5880,0
20250107,124900,103000730,5880,5850,5880,5850,120
20250107,124800,102296920,5850,5820,5850,5820,31
20250107,124700,102115600,5850,5850,5850,5850,31
20250107,124600,101934250,5840,5840,5840,5840,30
20250107,124500,101759050,5820,5820,5820,5820,0
20250107,124400,101759050,5820,5820,5820,5820,0
20250107,124300,101759050,5820,5820,5820,5820,3
20250107,124200,101741590,5830,5830,5830,5830,0
20250107,124100,101741590,5830,5830,5830,5830,0
20250107,124000,101741590,5830,5830,5830,5830,1
20250107,123900,101735760,5830,5830,5830,5830,0
20250107,123800,101735760,5830,5830,5830,5830,200
20250107,123700,100569760,5830,5830,5830,5830,0
20250107,123600,100569760,5830,5830,5830,5830,0
20250107,123500,100569760,5830,5830,5830,5830,13
20250107,123400,100493970,5880,5880,5880,5880,0
20250107,123300,100493970,5880,5880,5880,5880,0
20250107,123200,100493970,5880,5880,5880,5880,0
20250107,123100,100493970,5880,5880,5880,5880,0
20250107,123000,100493970,5880,5880,5880,5880,0
20250107,122900,100493970,5880,5880,5880,5880,490
20250107,122800,97612770,5880,5880,5880,5880,0
20250107,122700,97612770,5880,5870,5880,5870,2
20250107,122600,97601020,5880,5880,5880,5880,0
20250107,122500,97601020,5880,5880,5880,5880,0
20250107,122400,97601020,5880,5880,5880,5880,0
20250107,122300,97601020,5880,5880,5880,5880,1
20250107,122200,97595140,5830,5870,5870,5830,111
20250107,122100,96943650,5870,5870,5870,5870,1
20250107,122000,96937780,5830,5830,5830,5830,1
20250107,121900,96931950,5830,5830,5830,5830,840
20250107,121800,92034750,5880,5880,5880,5880,0
20250107,121700,92034750,5880,5880,5880,5880,1
20250107,121600,92028870,5830,5860,5860,5830,510
20250107,121500,89049740,5870,5870,5870,5870,0
20250107,121400,89049740,5870,5870,5870,5870,0
20250107,121300,89049740,5870,5870,5870,5870,0
20250107,121200,89049740,5870,5870,5870,5870,91
20250107,121100,88515570,5880,5880,5880,5880,97
20250107,121000,87945210,5900,5900,5900,5900,0
20250107,120900,87945210,5900,5880,5900,5880,198
20250107,120800,86777070,5900,5900,5900,5900,302
20250107,120700,84995270,5900,5900,5900,5900,0
20250107,120600,84995270,5900,5890,5900,5890,200
20250107,120500,83815370,5900,5890,5900,5890,40
20250107,120400,83579380,5910,5910,5910,5910,0
20250107,120300,83579380,5910,5910,5910,5910,0
20250107,120200,83579380,5910,5910,5910,5910,0
20250107,120100,83579380,5910,5910,5910,5910,0
20250107,120000,83579380,5910,5910,5910,5910,0
20250107,115900,83579380,5910,5910,5910,5910,0
20250107,115800,83579380,5910,5910,5910,5910,1
20250107,115700,83573470,5860,5860,5860,5860,37
20250107,115600,83356650,5900,5900,5900,5900,0
20250107,115500,83356650,5900,5910,5910,5900,47
20250107,115400,83078980,5900,5900,5900,5900,0
20250107,115300,83078980,5900,5900,5900,5900,0
20250107,115200,83078980,5900,5900,5900,5900,10
20250107,115100,83019980,5900,5900,5900,5900,10
20250107,115000,82960980,5900,5900,5900,5900,10
20250107,114900,82901980,5910,5910,5910,5910,24
20250107,114800,82760140,5920,5910,5920,5910,201
20250107,114700,81572220,5910,5920,5920,5910,200
20250107,114600,80390140,5930,5920,5930,5920,124
20250107,114500,79655060,5920,5910,5920,5910,1073
20250107,114400,73312030,5910,5910,5910,5910,310
20250107,114300,71479930,5910,5910,5910,5910,533
20250107,114200,68329900,5910,5890,5910,5890,575
20250107,114100,64939200,5890,5880,5890,5880,2
20250107,114000,64927430,5870,5870,5870,5870,50
20250107,113900,64633930,5860,5860,5860,5860,0
20250107,113800,64633930,5860,5850,5860,5850,266
20250107,113700,63077170,5850,5850,5850,5850,0
20250107,113600,63077170,5850,5850,5850,5850,333
20250107,113500,61129120,5810,5810,5810,5810,15
20250107,113400,61041970,5850,5850,5850,5850,30
20250107,113300,60866470,5850,5800,5850,5800,61
20250107,113200,60512620,5790,5860,5860,5790,62
20250107,113100,60152820,5820,5820,5820,5820,2
20250107,113000,60141180,5860,5860,5860,5860,0
20250107,112900,60141180,5860,5860,5860,5860,0
20250107,112800,60141180,5860,5860,5860,5860,0
20250107,112700,60141180,5860,5860,5860,5860,0
20250107,112600,60141180,5860,5860,5860,5860,0
20250107,112500,60141180,5860,5860,5860,5860,0
20250107,112400,60141180,5860,5860,5860,5860,0
20250107,112300,60141180,5860,5860,5860,5860,0
20250107,112200,60141180,5860,5860,5860,5860,0
20250107,112100,60141180,5860,5860,5860,5860,0
20250107,112000,60141180,5860,5860,5860,5860,0
20250107,111900,60141180,5860,5860,5860,5860,0
20250107,111800,60141180,5860,5860,5860,5860,0
20250107,111700,60141180,5860,5860,5860,5860,0
20250107,111600,60141180,5860,5860,5860,5860,0
20250107,111500,60141180,5860,5860,5860,5860,0
20250107,111400,60141180,5860,5860,5860,5860,0
20250107,111300,60141180,5860,5860,5860,5860,0
20250107,111200,60141180,5860,5860,5860,5860,0
20250107,111100,60141180,5860,5860,5860,5860,30
20250107,111000,59965380,5860,5860,5860,5820,84
20250107,110900,59476340,5820,5820,5820,5820,0
20250107,110800,59476340,5820,5820,5820,5820,0
20250107,110700,59476340,5820,5820,5820,5820,0
20250107,110600,59476340,5820,5820,5820,5820,300
20250107,110500,57730340,5820,5820,5820,5820,0
20250107,110400,57730340,5820,5830,5830,5820,69
20250107,110300,57328460,5840,5840,5840,5840,500
20250107,110200,54408460,5900,5900,5900,5900,10
20250107,110100,54349460,5900,5900,5900,5900,14
20250107,110000,54266860,5910,5910,5910,5910,0
20250107,105900,54266860,5910,5910,5910,5910,0
20250107,105800,54266860,5910,5910,5910,5910,150
20250107,105700,53380360,5970,5970,5970,5970,44
20250107,105600,53117680,5970,5970,5970,5970,1
20250107,105500,53111710,5970,5850,5970,5850,4041
20250107,105400,29256840,5810,5810,5810,5810,0
20250107,105300,29256840,5810,5810,5810,5810,0
20250107,105200,29256840,5810,5810,5810,5810,0
20250107,105100,29256840,5810,5810,5810,5810,0
20250107,105000,29256840,5810,5810,5810,5810,0
20250107,104900,29256840,5810,5810,5810,5810,0
20250107,104800,29256840,5810,5810,5810,5800,69
20250107,104700,28856110,5810,5810,5810,5810,0
20250107,104600,28856110,5810,5810,5810,5810,0
20250107,104500,28856110,5810,5810,5810,5810,0
20250107,104400,28856110,5810,5810,5810,5810,0
20250107,104300,28856110,5810,5810,5810,5810,0
20250107,104200,28856110,5810,5810,5810,5810,90
20250107,104100,28333210,5800,5830,5830,5800,110
20250107,104000,27694380,5880,5880,5880,5880,0
20250107,103900,27694380,5880,5880,5880,5880,50
20250107,103800,27400380,5880,5880,5880,5880,0
20250107,103700,27400380,5880,5830,5880,5830,349
20250107,103600,25353910,5850,5850,5850,5850,2
20250107,103500,25342210,5860,5860,5860,5860,0
20250107,103400,25342210,5860,5860,5860,5860,20
20250107,103300,25225010,5860,5860,5860,5860,1
20250107,103200,25219150,5860,5860,5860,5860,0
20250107,103100,25219150,5860,5860,5860,5860,0
20250107,103000,25219150,5860,5860,5860,5860,0
20250107,102900,25219150,5860,5860,5860,5860,30
20250107,102800,25043350,5860,5860,5860,5860,0
20250107,102700,25043350,5860,5830,5860,5830,2
20250107,102600,25031660,5860,5860,5860,5860,0
20250107,102500,25031660,5860,5860,5860,5860,0
20250107,102400,25031660,5860,5860,5860,5860,32
20250107,102300,24844140,5830,5830,5830,5830,0
20250107,102200,24844140,5830,5830,5830,5830,30
20250107,102100,24669240,5830,5830,5830,5830,0
20250107,102000,24669240,5830,5860,5860,5830,4
20250107,101900,24645860,5860,5860,5860,5860,0
20250107,101800,24645860,5860,5860,5860,5860,10
20250107,101700,24587260,5860,5860,5860,5860,0
20250107,101600,24587260,5860,5860,5860,5860,1
20250107,101500,24581400,5860,5860,5860,5860,0
20250107,101400,24581400,5860,5860,5860,5860,608
20250107,101300,21018520,5860,5860,5860,5860,0
20250107,101200,21018520,5860,5860,5860,5860,0
20250107,101100,21018520,5860,5860,5860,5860,10
20250107,101000,20959920,5860,5860,5860,5860,18
20250107,100900,20854440,5800,5800,5800,5800,31
20250107,100800,20674640,5800,5800,5800,5800,0
20250107,100700,20674640,5800,5800,5800,5800,0
20250107,100600,20674640,5800,5860,5860,5800,2
20250107,100500,20662980,5860,5860,5860,5860,0
20250107,100400,20662980,5860,5860,5860,5860,0
20250107,100300,20662980,5860,5860,5860,5860,1
20250107,100200,20657120,5860,5860,5860,5860,0
20250107,100100,20657120,5860,5860,5860,5860,30
20250107,100000,20481320,5860,5860,5860,5860,0
20250107,095900,20481320,5860,5860,5860,5860,0
20250107,095800,20481320,5860,5780,5860,5780,160
20250107,095700,19550710,5780,5760,5780,5760,4
20250107,095600,19527630,5780,5760,5780,5760,101
20250107,095500,18944400,5720,5720,5720,5720,0
20250107,095400,18944400,5720,5720,5720,5720,5
20250107,095300,18915800,5750,5750,5750,5750,0
20250107,095200,18915800,5750,5750,5750,5750,8
20250107,095100,18869800,5750,5750,5750,5750,0
20250107,095000,18869800,5750,5750,5750,5750,2
20250107,094900,18858300,5710,5760,5760,5710,365
20250107,094800,16773800,5760,5760,5760,5760,0
20250107,094700,16773800,5760,5750,5760,5750,127
20250107,094600,16043190,5750,5750,5750,5750,1
20250107,094500,16037440,5750,5750,5750,5750,0
20250107,094400,16037440,5750,5750,5750,5750,1
20250107,094300,16031690,5750,5750,5750,5750,5
20250107,094200,16002940,5750,5750,5750,5750,2
20250107,094100,15991440,5760,5760,5760,5760,0
20250107,094000,15991440,5760,5760,5760,5760,0
20250107,093900,15991440,5760,5760,5760,5760,0
20250107,093800,15991440,5760,5760,5760,5760,0
20250107,093700,15991440,5760,5760,5760,5760,2
20250107,093600,15979920,5700,5700,5700,5700,20
20250107,093500,15865920,5760,5740,5760,5700,245
20250107,093400,14467000,5780,5780,5780,5780,0
20250107,093300,14467000,5780,5740,5780,5740,108
20250107,093200,13847000,5740,5740,5740,5740,1
20250107,093100,13841260,5710,5710,5710,5710,141
20250107,093000,13036150,5720,5720,5720,5710,69
20250107,092900,12642030,5740,5730,5740,5730,162
20250107,092800,11712520,5740,5740,5740,5740,0
20250107,092700,11712520,5740,5740,5740,5700,140
20250107,092600,10912980,5740,5740,5740,5730,76
20250107,092500,10477290,5740,5740,5740,5740,24
20250107,092400,10339530,5740,5740,5740,5740,0
20250107,092300,10339530,5740,5750,5790,5740,51
20250107,092200,10046530,5750,5750,5750,5750,0
20250107,092100,10046530,5750,5750,5750,5750,55
20250107,092000,9730280,5790,5790,5790,5790,0
20250107,091900,9730280,5790,5790,5790,5790,11
20250107,091800,9666590,5800,5800,5800,5800,0
20250107,091700,9666590,5800,5800,5800,5800,10
20250107,091600,9608590,5750,5750,5750,5750,7
20250107,091500,9568340,5800,5800,5800,5800,0
20250107,091400,9568340,5800,5800,5800,5800,20
20250107,091300,9452340,5800,5800,5800,5800,2
20250107,091200,9440740,5800,5800,5800,5800,1
20250107,091100,9434940,5750,5750,5750,5750,140
20250107,091000,8629940,5800,5800,5800,5780,21
20250107,090900,8508340,5800,5800,5800,5800,0
20250107,090800,8508340,5800,5750,5800,5750,2
20250107,090700,8496790,5790,5790,5790,5790,300
20250107,090600,6759790,5810,5800,5810,5730,66
20250107,090500,6381160,5800,5810,5810,5800,571
20250107,090400,3066660,5870,5890,5890,5810,16
20250107,090300,2973380,5990,5780,5990,5780,159
20250107,090200,2052270,5790,5740,5790,5740,2
20250107,090100,2040740,5690,5740,5740,5690,236
20250107,090000,691660,5710,5740,5740,5710,121