KissMeData/438700/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,214000,39036070,3065,3065,3065,3065,377
20250109,213900,39036070,3065,3065,3065,3065,0
20250109,213800,39036070,3065,3065,3065,3065,0
20250109,213700,39036070,3065,3065,3065,3065,0
20250109,213600,39036070,3065,3065,3065,3065,0
20250109,213500,39036070,3065,3065,3065,3065,0
20250109,213400,39036070,3065,3065,3065,3065,0
20250109,213300,39036070,3065,3065,3065,3065,0
20250109,213200,39036070,3065,3065,3065,3065,0
20250109,213100,39036070,3065,3065,3065,3065,0
20250109,213000,39036070,3065,3065,3065,3065,0
20250109,212900,39036070,3065,3065,3065,3065,0
20250109,212800,39036070,3065,3065,3065,3065,0
20250109,212700,39036070,3065,3065,3065,3065,0
20250109,212600,39036070,3065,3065,3065,3065,0
20250109,212500,39036070,3065,3065,3065,3065,0
20250109,212400,39036070,3065,3065,3065,3065,0
20250109,212300,39036070,3065,3065,3065,3065,0
20250109,212200,39036070,3065,3065,3065,3065,0
20250109,212100,39036070,3065,3065,3065,3065,0
20250109,212000,39036070,3065,3065,3065,3065,0
20250109,211900,39036070,3065,3065,3065,3065,0
20250109,211800,39036070,3065,3065,3065,3065,0
20250109,211700,39036070,3065,3065,3065,3065,0
20250109,211600,39036070,3065,3065,3065,3065,0
20250109,211500,39036070,3065,3065,3065,3065,0
20250109,211400,39036070,3065,3065,3065,3065,0
20250109,211300,39036070,3065,3065,3065,3065,0
20250109,211200,39036070,3065,3065,3065,3065,0
20250109,211100,39036070,3065,3065,3065,3065,0
20250109,211000,39036070,3065,3065,3065,3065,377
20250109,210900,39036070,3065,3065,3065,3065,0
20250109,210800,39036070,3065,3065,3065,3065,0
20250109,210700,39036070,3065,3065,3065,3065,0
20250109,210600,39036070,3065,3065,3065,3065,0
20250109,210500,39036070,3065,3065,3065,3065,0
20250109,210400,39036070,3065,3065,3065,3065,0
20250109,210300,39036070,3065,3065,3065,3065,0
20250109,210200,39036070,3065,3065,3065,3065,0
20250109,210100,39036070,3065,3065,3065,3065,0
20250109,210000,39036070,3065,3065,3065,3065,0
20250109,205900,39036070,3065,3065,3065,3065,0
20250109,205800,39036070,3065,3065,3065,3065,0
20250109,205700,39036070,3065,3065,3065,3065,0
20250109,205600,39036070,3065,3065,3065,3065,0
20250109,205500,39036070,3065,3065,3065,3065,0
20250109,205400,39036070,3065,3065,3065,3065,0
20250109,205300,39036070,3065,3065,3065,3065,0
20250109,205200,39036070,3065,3065,3065,3065,0
20250109,205100,39036070,3065,3065,3065,3065,0
20250109,205000,39036070,3065,3065,3065,3065,0
20250109,204900,39036070,3065,3065,3065,3065,0
20250109,204800,39036070,3065,3065,3065,3065,0
20250109,204700,39036070,3065,3065,3065,3065,0
20250109,204600,39036070,3065,3065,3065,3065,0
20250109,204500,39036070,3065,3065,3065,3065,0
20250109,204400,39036070,3065,3065,3065,3065,0
20250109,204300,39036070,3065,3065,3065,3065,0
20250109,204200,39036070,3065,3065,3065,3065,0
20250109,204100,39036070,3065,3065,3065,3065,0
20250109,204000,39036070,3065,3065,3065,3065,377
20250109,203900,39036070,3065,3065,3065,3065,0
20250109,203800,39036070,3065,3065,3065,3065,0
20250109,203700,39036070,3065,3065,3065,3065,0
20250109,203600,39036070,3065,3065,3065,3065,0
20250109,203500,39036070,3065,3065,3065,3065,0
20250109,203400,39036070,3065,3065,3065,3065,0
20250109,203300,39036070,3065,3065,3065,3065,0
20250109,203200,39036070,3065,3065,3065,3065,0
20250109,203100,39036070,3065,3065,3065,3065,0
20250109,203000,39036070,3065,3065,3065,3065,0
20250109,202900,39036070,3065,3065,3065,3065,0
20250109,202800,39036070,3065,3065,3065,3065,0
20250109,202700,39036070,3065,3065,3065,3065,0
20250109,202600,39036070,3065,3065,3065,3065,0
20250109,202500,39036070,3065,3065,3065,3065,0
20250109,202400,39036070,3065,3065,3065,3065,0
20250109,202300,39036070,3065,3065,3065,3065,0
20250109,202200,39036070,3065,3065,3065,3065,0
20250109,202100,39036070,3065,3065,3065,3065,0
20250109,202000,39036070,3065,3065,3065,3065,0
20250109,201900,39036070,3065,3065,3065,3065,0
20250109,201800,39036070,3065,3065,3065,3065,0
20250109,201700,39036070,3065,3065,3065,3065,0
20250109,201600,39036070,3065,3065,3065,3065,0
20250109,201500,39036070,3065,3065,3065,3065,0
20250109,201400,39036070,3065,3065,3065,3065,0
20250109,201300,39036070,3065,3065,3065,3065,0
20250109,201200,39036070,3065,3065,3065,3065,0
20250109,201100,39036070,3065,3065,3065,3065,0
20250109,201000,39036070,3065,3065,3065,3065,377
20250109,200900,39036070,3065,3065,3065,3065,0
20250109,200800,39036070,3065,3065,3065,3065,0
20250109,200700,39036070,3065,3065,3065,3065,0
20250109,200600,39036070,3065,3065,3065,3065,0
20250109,200500,39036070,3065,3065,3065,3065,0
20250109,200400,39036070,3065,3065,3065,3065,0
20250109,200300,39036070,3065,3065,3065,3065,0
20250109,200200,39036070,3065,3065,3065,3065,0
20250109,200100,39036070,3065,3065,3065,3065,0
20250109,200000,39036070,3065,3065,3065,3065,0
20250109,195900,39036070,3065,3065,3065,3065,0
20250109,195800,39036070,3065,3065,3065,3065,0
20250109,195700,39036070,3065,3065,3065,3065,0
20250109,195600,39036070,3065,3065,3065,3065,0
20250109,195500,39036070,3065,3065,3065,3065,0
20250109,195400,39036070,3065,3065,3065,3065,0
20250109,195300,39036070,3065,3065,3065,3065,0
20250109,195200,39036070,3065,3065,3065,3065,0
20250109,195100,39036070,3065,3065,3065,3065,0
20250109,195000,39036070,3065,3065,3065,3065,0
20250109,194900,39036070,3065,3065,3065,3065,0
20250109,194800,39036070,3065,3065,3065,3065,0
20250109,194700,39036070,3065,3065,3065,3065,0
20250109,194600,39036070,3065,3065,3065,3065,0
20250109,194500,39036070,3065,3065,3065,3065,0
20250109,194400,39036070,3065,3065,3065,3065,0
20250109,194300,39036070,3065,3065,3065,3065,0
20250109,194200,39036070,3065,3065,3065,3065,0
20250109,194100,39036070,3065,3065,3065,3065,0
20250109,194000,39036070,3065,3065,3065,3065,377
20250109,193900,39036070,3065,3065,3065,3065,0
20250109,193800,39036070,3065,3065,3065,3065,0
20250109,193700,39036070,3065,3065,3065,3065,0
20250109,193600,39036070,3065,3065,3065,3065,0
20250109,193500,39036070,3065,3065,3065,3065,0
20250109,193400,39036070,3065,3065,3065,3065,0
20250109,193300,39036070,3065,3065,3065,3065,0
20250109,193200,39036070,3065,3065,3065,3065,0
20250109,193100,39036070,3065,3065,3065,3065,0
20250109,193000,39036070,3065,3065,3065,3065,0
20250109,192900,39036070,3065,3065,3065,3065,0
20250109,192800,39036070,3065,3065,3065,3065,0
20250109,192700,39036070,3065,3065,3065,3065,0
20250109,192600,39036070,3065,3065,3065,3065,0
20250109,192500,39036070,3065,3065,3065,3065,0
20250109,192400,39036070,3065,3065,3065,3065,0
20250109,192300,39036070,3065,3065,3065,3065,0
20250109,192200,39036070,3065,3065,3065,3065,0
20250109,192100,39036070,3065,3065,3065,3065,0
20250109,192000,39036070,3065,3065,3065,3065,0
20250109,191900,39036070,3065,3065,3065,3065,0
20250109,191800,39036070,3065,3065,3065,3065,0
20250109,191700,39036070,3065,3065,3065,3065,0
20250109,191600,39036070,3065,3065,3065,3065,0
20250109,191500,39036070,3065,3065,3065,3065,0
20250109,191400,39036070,3065,3065,3065,3065,0
20250109,191300,39036070,3065,3065,3065,3065,0
20250109,191200,39036070,3065,3065,3065,3065,0
20250109,191100,39036070,3065,3065,3065,3065,0
20250109,191000,39036070,3065,3065,3065,3065,377
20250109,190900,39036070,3065,3065,3065,3065,0
20250109,190800,39036070,3065,3065,3065,3065,0
20250109,190700,39036070,3065,3065,3065,3065,0
20250109,190600,39036070,3065,3065,3065,3065,0
20250109,190500,39036070,3065,3065,3065,3065,0
20250109,190400,39036070,3065,3065,3065,3065,0
20250109,190300,39036070,3065,3065,3065,3065,0
20250109,190200,39036070,3065,3065,3065,3065,0
20250109,190100,39036070,3065,3065,3065,3065,0
20250109,190000,39036070,3065,3065,3065,3065,0
20250109,185900,39036070,3065,3065,3065,3065,0
20250109,185800,39036070,3065,3065,3065,3065,0
20250109,185700,39036070,3065,3065,3065,3065,0
20250109,185600,39036070,3065,3065,3065,3065,0
20250109,185500,39036070,3065,3065,3065,3065,0
20250109,185400,39036070,3065,3065,3065,3065,0
20250109,185300,39036070,3065,3065,3065,3065,0
20250109,185200,39036070,3065,3065,3065,3065,0
20250109,185100,39036070,3065,3065,3065,3065,0
20250109,185000,39036070,3065,3065,3065,3065,0
20250109,184900,39036070,3065,3065,3065,3065,0
20250109,184800,39036070,3065,3065,3065,3065,0
20250109,184700,39036070,3065,3065,3065,3065,0
20250109,184600,39036070,3065,3065,3065,3065,0
20250109,184500,39036070,3065,3065,3065,3065,0
20250109,184400,39036070,3065,3065,3065,3065,0
20250109,184300,39036070,3065,3065,3065,3065,0
20250109,184200,39036070,3065,3065,3065,3065,0
20250109,184100,39036070,3065,3065,3065,3065,0
20250109,184000,39036070,3065,3065,3065,3065,377
20250109,183900,39036070,3065,3065,3065,3065,0
20250109,183800,39036070,3065,3065,3065,3065,0
20250109,183700,39036070,3065,3065,3065,3065,0
20250109,183600,39036070,3065,3065,3065,3065,0
20250109,183500,39036070,3065,3065,3065,3065,0
20250109,183400,39036070,3065,3065,3065,3065,0
20250109,183300,39036070,3065,3065,3065,3065,0
20250109,183200,39036070,3065,3065,3065,3065,0
20250109,183100,39036070,3065,3065,3065,3065,0
20250109,183000,39036070,3065,3065,3065,3065,0
20250109,182900,39036070,3065,3065,3065,3065,0
20250109,182800,39036070,3065,3065,3065,3065,0
20250109,182700,39036070,3065,3065,3065,3065,0
20250109,182600,39036070,3065,3065,3065,3065,0
20250109,182500,39036070,3065,3065,3065,3065,0
20250109,182400,39036070,3065,3065,3065,3065,0
20250109,182300,39036070,3065,3065,3065,3065,0
20250109,182200,39036070,3065,3065,3065,3065,0
20250109,182100,39036070,3065,3065,3065,3065,0
20250109,182000,39036070,3065,3065,3065,3065,0
20250109,181900,39036070,3065,3065,3065,3065,0
20250109,181800,39036070,3065,3065,3065,3065,0
20250109,181700,39036070,3065,3065,3065,3065,0
20250109,181600,39036070,3065,3065,3065,3065,0
20250109,181500,39036070,3065,3065,3065,3065,0
20250109,181400,39036070,3065,3065,3065,3065,0
20250109,181300,39036070,3065,3065,3065,3065,0
20250109,181200,39036070,3065,3065,3065,3065,0
20250109,181100,39036070,3065,3065,3065,3065,0
20250109,181000,39036070,3065,3065,3065,3065,377
20250109,180900,39036070,3065,3065,3065,3065,0
20250109,180800,39036070,3065,3065,3065,3065,0
20250109,180700,39036070,3065,3065,3065,3065,0
20250109,180600,39036070,3065,3065,3065,3065,0
20250109,180500,39036070,3065,3065,3065,3065,0
20250109,180400,39036070,3065,3065,3065,3065,0
20250109,180300,39036070,3065,3065,3065,3065,0
20250109,180200,39036070,3065,3065,3065,3065,0
20250109,180100,39036070,3065,3065,3065,3065,0
20250109,180000,39036070,3065,3065,3065,3065,0
20250109,175900,39036070,3065,3065,3065,3065,0
20250109,175800,39036070,3065,3065,3065,3065,0
20250109,175700,39036070,3065,3065,3065,3065,0
20250109,175600,39036070,3065,3065,3065,3065,0
20250109,175500,39036070,3065,3065,3065,3065,0
20250109,175400,39036070,3065,3065,3065,3065,0
20250109,175300,39036070,3065,3065,3065,3065,0
20250109,175200,39036070,3065,3065,3065,3065,0
20250109,175100,39036070,3065,3065,3065,3065,0
20250109,175000,39036070,3065,3065,3065,3065,0
20250109,174900,39036070,3065,3065,3065,3065,0
20250109,174800,39036070,3065,3065,3065,3065,0
20250109,174700,39036070,3065,3065,3065,3065,0
20250109,174600,39036070,3065,3065,3065,3065,0
20250109,174500,39036070,3065,3065,3065,3065,0
20250109,174400,39036070,3065,3065,3065,3065,0
20250109,174300,39036070,3065,3065,3065,3065,0
20250109,174200,39036070,3065,3065,3065,3065,0
20250109,174100,39036070,3065,3065,3065,3065,0
20250109,174000,39036070,3065,3065,3065,3065,377
20250109,173900,39036070,3065,3065,3065,3065,0
20250109,173800,39036070,3065,3065,3065,3065,0
20250109,173700,39036070,3065,3065,3065,3065,0
20250109,173600,39036070,3065,3065,3065,3065,0
20250109,173500,39036070,3065,3065,3065,3065,0
20250109,173400,39036070,3065,3065,3065,3065,0
20250109,173300,39036070,3065,3065,3065,3065,0
20250109,173200,39036070,3065,3065,3065,3065,0
20250109,173100,39036070,3065,3065,3065,3065,0
20250109,173000,39036070,3065,3065,3065,3065,0
20250109,172900,39036070,3065,3065,3065,3065,0
20250109,172800,39036070,3065,3065,3065,3065,0
20250109,172700,39036070,3065,3065,3065,3065,0
20250109,172600,39036070,3065,3065,3065,3065,0
20250109,172500,39036070,3065,3065,3065,3065,0
20250109,172400,39036070,3065,3065,3065,3065,0
20250109,172300,39036070,3065,3065,3065,3065,0
20250109,172200,39036070,3065,3065,3065,3065,0
20250109,172100,39036070,3065,3065,3065,3065,0
20250109,172000,39036070,3065,3065,3065,3065,0
20250109,171900,39036070,3065,3065,3065,3065,0
20250109,171800,39036070,3065,3065,3065,3065,0
20250109,171700,39036070,3065,3065,3065,3065,0
20250109,171600,39036070,3065,3065,3065,3065,0
20250109,171500,39036070,3065,3065,3065,3065,0
20250109,171400,39036070,3065,3065,3065,3065,0
20250109,171300,39036070,3065,3065,3065,3065,0
20250109,171200,39036070,3065,3065,3065,3065,0
20250109,171100,39036070,3065,3065,3065,3065,0
20250109,171000,39036070,3065,3065,3065,3065,377
20250109,170900,39036070,3065,3065,3065,3065,0
20250109,170800,39036070,3065,3065,3065,3065,0
20250109,170700,39036070,3065,3065,3065,3065,0
20250109,170600,39036070,3065,3065,3065,3065,0
20250109,170500,39036070,3065,3065,3065,3065,0
20250109,170400,39036070,3065,3065,3065,3065,0
20250109,170300,39036070,3065,3065,3065,3065,0
20250109,170200,39036070,3065,3065,3065,3065,0
20250109,170100,39036070,3065,3065,3065,3065,0
20250109,170000,39036070,3065,3065,3065,3065,0
20250109,165900,39036070,3065,3065,3065,3065,0
20250109,165800,39036070,3065,3065,3065,3065,0
20250109,165700,39036070,3065,3065,3065,3065,0
20250109,165600,39036070,3065,3065,3065,3065,0
20250109,165500,39036070,3065,3065,3065,3065,0
20250109,165400,39036070,3065,3065,3065,3065,0
20250109,165300,39036070,3065,3065,3065,3065,0
20250109,165200,39036070,3065,3065,3065,3065,0
20250109,165100,39036070,3065,3065,3065,3065,0
20250109,165000,39036070,3065,3065,3065,3065,0
20250109,164900,39036070,3065,3065,3065,3065,0
20250109,164800,39036070,3065,3065,3065,3065,0
20250109,164700,39036070,3065,3065,3065,3065,0
20250109,164600,39036070,3065,3065,3065,3065,0
20250109,164500,39036070,3065,3065,3065,3065,0
20250109,164400,39036070,3065,3065,3065,3065,0
20250109,164300,39036070,3065,3065,3065,3065,0
20250109,164200,39036070,3065,3065,3065,3065,0
20250109,164100,39036070,3065,3065,3065,3065,0
20250109,164000,39036070,3065,3065,3065,3065,377
20250109,163900,39036070,3065,3065,3065,3065,0
20250109,163800,39036070,3065,3065,3065,3065,0
20250109,163700,39036070,3065,3065,3065,3065,0
20250109,163600,39036070,3065,3065,3065,3065,0
20250109,163500,39036070,3065,3065,3065,3065,0
20250109,163400,39036070,3065,3065,3065,3065,0
20250109,163300,39036070,3065,3065,3065,3065,0
20250109,163200,39036070,3065,3065,3065,3065,0
20250109,163100,39036070,3065,3065,3065,3065,0
20250109,163000,39036070,3065,3065,3065,3065,0
20250109,162900,39036070,3065,3065,3065,3065,0
20250109,162800,39036070,3065,3065,3065,3065,0
20250109,162700,39036070,3065,3065,3065,3065,0
20250109,162600,39036070,3065,3065,3065,3065,0
20250109,162500,39036070,3065,3065,3065,3065,0
20250109,162400,39036070,3065,3065,3065,3065,0
20250109,162300,39036070,3065,3065,3065,3065,0
20250109,162200,39036070,3065,3065,3065,3065,0
20250109,162100,39036070,3065,3065,3065,3065,0
20250109,162000,39036070,3065,3065,3065,3065,0
20250109,161900,39036070,3065,3065,3065,3065,0
20250109,161800,39036070,3065,3065,3065,3065,0
20250109,161700,39036070,3065,3065,3065,3065,0
20250109,161600,39036070,3065,3065,3065,3065,0
20250109,161500,39036070,3065,3065,3065,3065,0
20250109,161400,39036070,3065,3065,3065,3065,0
20250109,161300,39036070,3065,3065,3065,3065,0
20250109,161200,39036070,3065,3065,3065,3065,0
20250109,161100,39036070,3065,3065,3065,3065,0
20250109,161000,39036070,3065,3065,3065,3065,377
20250109,160900,39036070,3065,3065,3065,3065,0
20250109,160800,39036070,3065,3065,3065,3065,0
20250109,160700,39036070,3065,3065,3065,3065,0
20250109,160600,39036070,3065,3065,3065,3065,0
20250109,160500,39036070,3065,3065,3065,3065,0
20250109,160400,39036070,3065,3065,3065,3065,0
20250109,160300,39036070,3065,3065,3065,3065,0
20250109,160200,39036070,3065,3065,3065,3065,0
20250109,160100,39036070,3065,3065,3065,3065,0
20250109,160000,39036070,3065,3065,3065,3065,0
20250109,155900,39036070,3065,3065,3065,3065,0
20250109,155800,39036070,3065,3065,3065,3065,0
20250109,155700,39036070,3065,3065,3065,3065,0
20250109,155600,39036070,3065,3065,3065,3065,0
20250109,155500,39036070,3065,3065,3065,3065,0
20250109,155400,39036070,3065,3065,3065,3065,0
20250109,155300,39036070,3065,3065,3065,3065,0
20250109,155200,39036070,3065,3065,3065,3065,0
20250109,155100,39036070,3065,3065,3065,3065,0
20250109,155000,39036070,3065,3065,3065,3065,0
20250109,154900,39036070,3065,3065,3065,3065,0
20250109,154800,39036070,3065,3065,3065,3065,0
20250109,154700,39036070,3065,3065,3065,3065,0
20250109,154600,39036070,3065,3065,3065,3065,0
20250109,154500,39036070,3065,3065,3065,3065,0
20250109,154400,39036070,3065,3065,3065,3065,0
20250109,154300,39036070,3065,3065,3065,3065,0
20250109,154200,39036070,3065,3065,3065,3065,0
20250109,154100,39036070,3065,3065,3065,3065,0
20250109,154000,39036070,3065,3065,3065,3065,377
20250109,153900,39036070,3065,3065,3065,3065,0
20250109,153800,39036070,3065,3065,3065,3065,0
20250109,153700,39036070,3065,3065,3065,3065,0
20250109,153600,39036070,3065,3065,3065,3065,0
20250109,153500,39036070,3065,3065,3065,3065,0
20250109,153400,39036070,3065,3065,3065,3065,0
20250109,153300,39036070,3065,3065,3065,3065,0
20250109,153200,39036070,3065,3065,3065,3065,0
20250109,153100,39036070,3065,3065,3065,3065,0
20250109,153000,39036070,3065,3065,3065,3065,377
20250109,152900,37880565,3065,3065,3065,3065,0
20250109,152800,37880565,3065,3065,3065,3065,0
20250109,152700,37880565,3065,3065,3065,3065,0
20250109,152600,37880565,3065,3065,3065,3065,0
20250109,152500,37880565,3065,3065,3065,3065,0
20250109,152400,37880565,3065,3065,3065,3065,0
20250109,152300,37880565,3065,3065,3065,3065,0
20250109,152200,37880565,3065,3065,3065,3065,0
20250109,152100,37880565,3065,3065,3065,3065,0
20250109,152000,37880565,3065,3065,3065,3065,0
20250109,151900,37880565,3065,3095,3095,3065,30
20250109,151800,37788555,3095,3065,3095,3065,176
20250109,151700,37248425,3085,3065,3085,3065,4
20250109,151600,37236145,3065,3065,3065,3065,0
20250109,151500,37236145,3065,3065,3065,3065,130
20250109,151400,36837695,3100,3100,3100,3100,0
20250109,151300,36837695,3100,3100,3100,3100,0
20250109,151200,36837695,3100,3100,3100,3100,98
20250109,151100,36533895,3105,3105,3105,3105,0
20250109,151000,36533895,3105,3105,3105,3105,0
20250109,150900,36533895,3105,3100,3105,3100,19
20250109,150800,36474990,3100,3100,3100,3100,0
20250109,150700,36474990,3100,3100,3100,3100,0
20250109,150600,36474990,3100,3100,3100,3100,0
20250109,150500,36474990,3100,3080,3105,3080,241
20250109,150400,35729010,3060,3060,3060,3060,100
20250109,150300,35423010,3090,3090,3090,3090,0
20250109,150200,35423010,3090,3090,3090,3090,0
20250109,150100,35423010,3090,3090,3090,3090,0
20250109,150000,35423010,3090,3090,3090,3090,8
20250109,145900,35398290,3100,3100,3100,3100,0
20250109,145800,35398290,3100,3100,3100,3100,0
20250109,145700,35398290,3100,3100,3100,3100,0
20250109,145600,35398290,3100,3100,3100,3100,0
20250109,145500,35398290,3100,3100,3100,3100,0
20250109,145400,35398290,3100,3100,3100,3100,0
20250109,145300,35398290,3100,3100,3100,3100,0
20250109,145200,35398290,3100,3100,3100,3100,0
20250109,145100,35398290,3100,3100,3100,3100,0
20250109,145000,35398290,3100,3100,3100,3100,0
20250109,144900,35398290,3100,3100,3100,3100,0
20250109,144800,35398290,3100,3100,3100,3100,0
20250109,144700,35398290,3100,3100,3100,3100,0
20250109,144600,35398290,3100,3100,3100,3100,0
20250109,144500,35398290,3100,3100,3100,3100,0
20250109,144400,35398290,3100,3095,3100,3095,22
20250109,144300,35330175,3095,3095,3095,3095,0
20250109,144200,35330175,3095,3095,3095,3095,0
20250109,144100,35330175,3095,3075,3095,3075,200
20250109,144000,34713945,3075,3075,3075,3075,0
20250109,143900,34713945,3075,3065,3075,3065,500
20250109,143800,33179460,3060,3060,3060,3060,0
20250109,143700,33179460,3060,3060,3060,3060,0
20250109,143600,33179460,3060,3060,3060,3060,0
20250109,143500,33179460,3060,3045,3060,3045,69
20250109,143400,32968830,3045,3045,3045,3045,1129
20250109,143300,29531025,3060,3060,3060,3060,0
20250109,143200,29531025,3060,3060,3060,3060,0
20250109,143100,29531025,3060,3060,3060,3060,0
20250109,143000,29531025,3060,3060,3060,3060,0
20250109,142900,29531025,3060,3060,3060,3060,0
20250109,142800,29531025,3060,3060,3060,3060,34
20250109,142700,29426985,3060,3060,3060,3060,1
20250109,142600,29423925,3060,3060,3060,3060,0
20250109,142500,29423925,3060,3060,3060,3060,6
20250109,142400,29405565,3045,3045,3045,3045,27
20250109,142300,29323350,3055,3055,3055,3055,0
20250109,142200,29323350,3055,3055,3055,3035,91
20250109,142100,29047025,3055,3055,3055,3055,1
20250109,142000,29043970,3055,3055,3055,3055,7
20250109,141900,29022585,3050,3050,3050,3050,0
20250109,141800,29022585,3050,3050,3050,3050,8
20250109,141700,28998185,3050,3050,3050,3050,0
20250109,141600,28998185,3050,3050,3050,3050,0
20250109,141500,28998185,3050,3050,3050,3050,100
20250109,141400,28693185,3050,3050,3050,3050,0
20250109,141300,28693185,3050,3050,3050,3050,0
20250109,141200,28693185,3050,3050,3050,3050,0
20250109,141100,28693185,3050,3050,3050,3050,2
20250109,141000,28687085,3060,3060,3060,3060,0
20250109,140900,28687085,3060,3060,3060,3060,0
20250109,140800,28687085,3060,3060,3060,3060,0
20250109,140700,28687085,3060,3060,3060,3060,0
20250109,140600,28687085,3060,3060,3060,3060,0
20250109,140500,28687085,3060,3060,3060,3060,0
20250109,140400,28687085,3060,3060,3060,3060,0
20250109,140300,28687085,3060,3060,3060,3060,0
20250109,140200,28687085,3060,3060,3060,3060,0
20250109,140100,28687085,3060,3060,3060,3060,0
20250109,140000,28687085,3060,3060,3060,3060,0
20250109,135900,28687085,3060,3060,3060,3060,0
20250109,135800,28687085,3060,3060,3060,3060,0
20250109,135700,28687085,3060,3060,3060,3060,0
20250109,135600,28687085,3060,3060,3060,3060,0
20250109,135500,28687085,3060,3060,3060,3060,0
20250109,135400,28687085,3060,3060,3060,3060,0
20250109,135300,28687085,3060,3060,3060,3060,0
20250109,135200,28687085,3060,3060,3060,3060,0
20250109,135100,28687085,3060,3060,3060,3060,0
20250109,135000,28687085,3060,3060,3060,3060,0
20250109,134900,28687085,3060,3060,3060,3060,0
20250109,134800,28687085,3060,3060,3060,3060,1
20250109,134700,28684025,3030,3030,3030,3030,0
20250109,134600,28684025,3030,3030,3030,3030,0
20250109,134500,28684025,3030,3040,3040,3030,178
20250109,134400,28143885,3065,3065,3065,3065,0
20250109,134300,28143885,3065,3065,3065,3065,5
20250109,134200,28128560,3065,3065,3065,3065,0
20250109,134100,28128560,3065,3065,3065,3065,0
20250109,134000,28128560,3065,3065,3065,3065,0
20250109,133900,28128560,3065,3065,3065,3065,0
20250109,133800,28128560,3065,3040,3065,3040,190
20250109,133700,27550935,3040,3040,3040,3040,89
20250109,133600,27280375,3045,3045,3045,3045,0
20250109,133500,27280375,3045,3050,3055,3045,174
20250109,133400,26749770,3045,3045,3045,3045,0
20250109,133300,26749770,3045,3045,3045,3045,56
20250109,133200,26579250,3050,3050,3050,3050,500
20250109,133100,25054250,3055,3055,3055,3055,11
20250109,133000,25020645,3055,3055,3055,3055,1
20250109,132900,25017590,3055,3055,3055,3055,0
20250109,132800,25017590,3055,3055,3055,3055,0
20250109,132700,25017590,3055,3055,3055,3055,0
20250109,132600,25017590,3055,3055,3055,3055,0
20250109,132500,25017590,3055,3055,3055,3055,0
20250109,132400,25017590,3055,3055,3055,3055,0
20250109,132300,25017590,3055,3055,3055,3055,0
20250109,132200,25017590,3055,3055,3055,3055,0
20250109,132100,25017590,3055,3055,3055,3055,0
20250109,132000,25017590,3055,3055,3055,3055,1
20250109,131900,25014535,3065,3065,3065,3065,0
20250109,131800,25014535,3065,3065,3065,3065,1
20250109,131700,25011470,3045,3045,3045,3045,0
20250109,131600,25011470,3045,3045,3045,3045,0
20250109,131500,25011470,3045,3045,3045,3045,0
20250109,131400,25011470,3045,3045,3045,3045,0
20250109,131300,25011470,3045,3045,3045,3045,20
20250109,131200,24950570,3070,3070,3070,3070,0
20250109,131100,24950570,3070,3065,3070,3065,118
20250109,131000,24588365,3065,3065,3065,3065,0
20250109,130900,24588365,3065,3065,3065,3065,0
20250109,130800,24588365,3065,3065,3065,3065,0
20250109,130700,24588365,3065,3065,3065,3065,0
20250109,130600,24588365,3065,3065,3065,3065,0
20250109,130500,24588365,3065,3065,3065,3065,0
20250109,130400,24588365,3065,3065,3065,3065,1
20250109,130300,24585300,3065,3065,3065,3065,0
20250109,130200,24585300,3065,3065,3065,3065,0
20250109,130100,24585300,3065,3065,3065,3065,0
20250109,130000,24585300,3065,3065,3065,3065,0
20250109,125900,24585300,3065,3065,3065,3065,0
20250109,125800,24585300,3065,3065,3065,3065,0
20250109,125700,24585300,3065,3065,3065,3065,0
20250109,125600,24585300,3065,3065,3065,3065,10
20250109,125500,24554650,3065,3065,3065,3065,5
20250109,125400,24539325,3065,3065,3065,3065,0
20250109,125300,24539325,3065,3065,3065,3065,0
20250109,125200,24539325,3065,3065,3065,3065,0
20250109,125100,24539325,3065,3065,3065,3065,1
20250109,125000,24536260,3040,3040,3040,3040,5
20250109,124900,24521060,3065,3065,3065,3065,0
20250109,124800,24521060,3065,3065,3065,3065,1
20250109,124700,24517995,3045,3045,3045,3045,33
20250109,124600,24417510,3070,3050,3070,3050,178
20250109,124500,23871370,3050,3050,3050,3050,0
20250109,124400,23871370,3050,3050,3050,3050,94
20250109,124300,23584670,3070,3070,3070,3070,0
20250109,124200,23584670,3070,3070,3070,3070,0
20250109,124100,23584670,3070,3055,3070,3055,74
20250109,124000,23358585,3080,3080,3080,3080,0
20250109,123900,23358585,3080,3080,3080,3080,0
20250109,123800,23358585,3080,3080,3080,3080,0
20250109,123700,23358585,3080,3080,3080,3080,0
20250109,123600,23358585,3080,3080,3080,3080,0
20250109,123500,23358585,3080,3080,3080,3080,0
20250109,123400,23358585,3080,3080,3080,3080,0
20250109,123300,23358585,3080,3080,3080,3080,0
20250109,123200,23358585,3080,3080,3080,3080,0
20250109,123100,23358585,3080,3070,3080,3070,4
20250109,123000,23346295,3070,3060,3070,3060,3
20250109,122900,23337105,3075,3075,3075,3075,0
20250109,122800,23337105,3075,3075,3075,3075,0
20250109,122700,23337105,3075,3075,3075,3075,10
20250109,122600,23306355,3080,3080,3080,3080,0
20250109,122500,23306355,3080,3080,3080,3080,0
20250109,122400,23306355,3080,3080,3080,3080,0
20250109,122300,23306355,3080,3080,3080,3080,0
20250109,122200,23306355,3080,3080,3080,3080,0
20250109,122100,23306355,3080,3080,3080,3080,1
20250109,122000,23303275,3090,3090,3090,3090,322
20250109,121900,22308295,3095,3095,3095,3095,0
20250109,121800,22308295,3095,3095,3095,3095,13
20250109,121700,22268060,3080,3080,3080,3080,0
20250109,121600,22268060,3080,3080,3080,3080,0
20250109,121500,22268060,3080,3080,3080,3080,0
20250109,121400,22268060,3080,3080,3085,3080,449
20250109,121300,20885115,3075,3070,3075,3070,698
20250109,121200,18738800,3075,3075,3075,3075,0
20250109,121100,18738800,3075,3075,3075,3075,0
20250109,121000,18738800,3075,3070,3075,3070,24
20250109,120900,18665090,3075,3070,3075,3070,78
20250109,120800,18425245,3075,3075,3075,3075,0
20250109,120700,18425245,3075,3075,3075,3075,0
20250109,120600,18425245,3075,3075,3075,3075,0
20250109,120500,18425245,3075,3075,3075,3075,0
20250109,120400,18425245,3075,3075,3075,3075,10
20250109,120300,18394495,3075,3075,3075,3075,0
20250109,120200,18394495,3075,3075,3075,3075,0
20250109,120100,18394495,3075,3075,3075,3075,0
20250109,120000,18394495,3075,3075,3075,3075,10
20250109,115900,18363745,3080,3080,3080,3080,0
20250109,115800,18363745,3080,3080,3080,3080,0
20250109,115700,18363745,3080,3080,3080,3080,0
20250109,115600,18363745,3080,3080,3080,3080,0
20250109,115500,18363745,3080,3080,3080,3080,0
20250109,115400,18363745,3080,3070,3080,3070,175
20250109,115300,17825040,3070,3070,3070,3070,0
20250109,115200,17825040,3070,3070,3070,3070,51
20250109,115100,17668470,3075,3075,3075,3075,97
20250109,115000,17370195,3075,3075,3075,3075,0
20250109,114900,17370195,3075,3075,3075,3075,0
20250109,114800,17370195,3075,3075,3075,3075,0
20250109,114700,17370195,3075,3075,3075,3075,20
20250109,114600,17308695,3075,3075,3075,3075,16
20250109,114500,17259495,3075,3075,3075,3075,0
20250109,114400,17259495,3075,3075,3075,3075,0
20250109,114300,17259495,3075,3075,3075,3075,27
20250109,114200,17176470,3070,3070,3070,3070,0
20250109,114100,17176470,3070,3070,3070,3070,3
20250109,114000,17167260,3075,3075,3075,3075,0
20250109,113900,17167260,3075,3075,3075,3075,0
20250109,113800,17167260,3075,3075,3075,3075,0
20250109,113700,17167260,3075,3075,3075,3075,0
20250109,113600,17167260,3075,3075,3075,3075,0
20250109,113500,17167260,3075,3075,3075,3075,0
20250109,113400,17167260,3075,3075,3075,3075,17
20250109,113300,17114985,3075,3075,3075,3075,0
20250109,113200,17114985,3075,3075,3075,3075,0
20250109,113100,17114985,3075,3075,3075,3075,0
20250109,113000,17114985,3075,3075,3075,3075,0
20250109,112900,17114985,3075,3075,3075,3075,0
20250109,112800,17114985,3075,3075,3075,3075,0
20250109,112700,17114985,3075,3075,3075,3075,0
20250109,112600,17114985,3075,3075,3075,3075,0
20250109,112500,17114985,3075,3075,3075,3075,30
20250109,112400,17022735,3075,3075,3075,3075,0
20250109,112300,17022735,3075,3075,3075,3075,0
20250109,112200,17022735,3075,3075,3075,3075,0
20250109,112100,17022735,3075,3065,3075,3060,4
20250109,112000,17010470,3060,3060,3060,3060,0
20250109,111900,17010470,3060,3060,3060,3060,0
20250109,111800,17010470,3060,3060,3060,3060,0
20250109,111700,17010470,3060,3060,3060,3060,0
20250109,111600,17010470,3060,3080,3080,3060,19
20250109,111500,16952310,3060,3060,3060,3060,0
20250109,111400,16952310,3060,3060,3060,3060,0
20250109,111300,16952310,3060,3060,3060,3060,25
20250109,111200,16875810,3060,3060,3060,3060,0
20250109,111100,16875810,3060,3060,3060,3060,0
20250109,111000,16875810,3060,3060,3060,3060,82
20250109,110900,16624890,3060,3060,3060,3060,0
20250109,110800,16624890,3060,3060,3060,3060,0
20250109,110700,16624890,3060,3060,3060,3060,1
20250109,110600,16621830,3060,3060,3060,3060,126
20250109,110500,16236270,3060,3060,3060,3060,0
20250109,110400,16236270,3060,3060,3060,3060,2
20250109,110300,16230150,3060,3060,3060,3060,0
20250109,110200,16230150,3060,3060,3060,3060,0
20250109,110100,16230150,3060,3060,3060,3060,0
20250109,110000,16230150,3060,3060,3060,3060,0
20250109,105900,16230150,3060,3060,3060,3060,10
20250109,105800,16199550,3050,3050,3050,3050,0
20250109,105700,16199550,3050,3050,3050,3050,0
20250109,105600,16199550,3050,3050,3050,3050,0
20250109,105500,16199550,3050,3050,3050,3050,82
20250109,105400,15949450,3050,3050,3050,3050,0
20250109,105300,15949450,3050,3050,3050,3050,6
20250109,105200,15931150,3040,3040,3040,3040,0
20250109,105100,15931150,3040,3040,3040,3040,300
20250109,105000,15019150,3050,3050,3050,3050,0
20250109,104900,15019150,3050,3050,3050,3050,0
20250109,104800,15019150,3050,3050,3050,3050,0
20250109,104700,15019150,3050,3050,3050,3050,1
20250109,104600,15016100,3045,3045,3045,3045,67
20250109,104500,14812085,3040,3040,3040,3040,0
20250109,104400,14812085,3040,3040,3040,3040,0
20250109,104300,14812085,3040,3040,3040,3040,3
20250109,104200,14802965,3045,3045,3045,3045,0
20250109,104100,14802965,3045,3045,3045,3045,0
20250109,104000,14802965,3045,3045,3045,3045,32
20250109,103900,14705525,3045,3045,3045,3045,0
20250109,103800,14705525,3045,3045,3045,3045,0
20250109,103700,14705525,3045,3045,3045,3045,1
20250109,103600,14702480,3040,3040,3040,3040,0
20250109,103500,14702480,3040,3040,3040,3040,0
20250109,103400,14702480,3040,3040,3040,3040,0
20250109,103300,14702480,3040,3040,3040,3040,0
20250109,103200,14702480,3040,3040,3040,3040,0
20250109,103100,14702480,3040,3040,3040,3040,0
20250109,103000,14702480,3040,3040,3040,3040,0
20250109,102900,14702480,3040,3040,3040,3040,0
20250109,102800,14702480,3040,3040,3040,3040,0
20250109,102700,14702480,3040,3040,3040,3040,0
20250109,102600,14702480,3040,3040,3040,3040,0
20250109,102500,14702480,3040,3040,3040,3040,0
20250109,102400,14702480,3040,3040,3040,3040,0
20250109,102300,14702480,3040,3040,3040,3040,0
20250109,102200,14702480,3040,3040,3040,3040,0
20250109,102100,14702480,3040,3040,3040,3040,0
20250109,102000,14702480,3040,3040,3040,3040,0
20250109,101900,14702480,3040,3040,3040,3040,0
20250109,101800,14702480,3040,3040,3040,3040,4
20250109,101700,14690320,3025,3025,3025,3025,0
20250109,101600,14690320,3025,3025,3025,3025,0
20250109,101500,14690320,3025,3025,3025,3025,0
20250109,101400,14690320,3025,3025,3025,3025,0
20250109,101300,14690320,3025,3025,3025,3025,0
20250109,101200,14690320,3025,3025,3025,3025,0
20250109,101100,14690320,3025,3025,3025,3025,0
20250109,101000,14690320,3025,3030,3030,3025,457
20250109,100900,13307140,3030,3030,3030,3030,0
20250109,100800,13307140,3030,3030,3030,3030,162
20250109,100700,12816280,3030,3030,3030,3030,111
20250109,100600,12479950,3030,3030,3030,3030,8
20250109,100500,12455710,3025,3025,3030,3025,94
20250109,100400,12171335,3025,3025,3025,3025,0
20250109,100300,12171335,3025,3025,3025,3025,1
20250109,100200,12168310,3015,3015,3015,3015,0
20250109,100100,12168310,3015,3015,3015,3015,0
20250109,100000,12168310,3015,3015,3015,3015,0
20250109,095900,12168310,3015,3015,3015,3015,0
20250109,095800,12168310,3015,3015,3015,3015,1
20250109,095700,12165295,3015,3015,3015,3015,0
20250109,095600,12165295,3015,3015,3015,3015,0
20250109,095500,12165295,3015,3015,3015,3015,0
20250109,095400,12165295,3015,3015,3015,3015,32
20250109,095300,12068815,3025,3025,3025,3025,1
20250109,095200,12065790,3015,3015,3015,3015,0
20250109,095100,12065790,3015,3015,3015,3015,10
20250109,095000,12035640,3020,3025,3025,3020,4
20250109,094900,12023550,3020,3020,3020,3020,590
20250109,094800,10241750,3030,3035,3035,3030,724
20250109,094700,8048025,3035,3035,3035,3035,0
20250109,094600,8048025,3035,3035,3035,3035,100
20250109,094500,7744525,3030,3030,3030,3030,47
20250109,094400,7602115,3045,3050,3050,3045,409
20250109,094300,6356660,3050,3045,3050,3045,2
20250109,094200,6350565,3050,3050,3050,3050,5
20250109,094100,6335315,3050,3050,3050,3050,0
20250109,094000,6335315,3050,3050,3050,3050,1128
20250109,093900,2894915,3060,3060,3060,3060,0
20250109,093800,2894915,3060,3060,3060,3060,0
20250109,093700,2894915,3060,3060,3060,3060,0
20250109,093600,2894915,3060,3060,3060,3060,0
20250109,093500,2894915,3060,3060,3060,3060,0
20250109,093400,2894915,3060,3060,3060,3060,1
20250109,093300,2891855,3060,3060,3060,3060,0
20250109,093200,2891855,3060,3060,3060,3060,0
20250109,093100,2891855,3060,3060,3060,3060,0
20250109,093000,2891855,3060,3060,3060,3060,0
20250109,092900,2891855,3060,3055,3060,3055,2
20250109,092800,2885740,3060,3060,3060,3060,0
20250109,092700,2885740,3060,3060,3060,3060,0
20250109,092600,2885740,3060,3060,3060,3060,0
20250109,092500,2885740,3060,3060,3060,3060,0
20250109,092400,2885740,3060,3060,3060,3060,0
20250109,092300,2885740,3060,3060,3060,3060,0
20250109,092200,2885740,3060,3060,3060,3060,0
20250109,092100,2885740,3060,3060,3060,3060,3
20250109,092000,2876560,3060,3050,3060,3050,2
20250109,091900,2870450,3060,3060,3060,3060,0
20250109,091800,2870450,3060,3060,3060,3060,0
20250109,091700,2870450,3060,3060,3060,3060,0
20250109,091600,2870450,3060,3060,3060,3060,0
20250109,091500,2870450,3060,3060,3060,3060,20
20250109,091400,2809250,3060,3060,3060,3060,0
20250109,091300,2809250,3060,3060,3060,3060,1
20250109,091200,2806190,3050,3050,3050,3050,10
20250109,091100,2775690,3060,3060,3060,3060,328
20250109,091000,1772010,3085,3085,3085,3085,0
20250109,090900,1772010,3085,3085,3085,3085,0
20250109,090800,1772010,3085,3060,3085,3060,3
20250109,090700,1762780,3105,3105,3105,3105,0
20250109,090600,1762780,3105,3065,3105,3065,51
20250109,090500,1606425,3125,3125,3125,3125,0
20250109,090400,1606425,3125,3125,3125,3125,1
20250109,090300,1603300,3075,3080,3125,3075,403
20250109,090200,362850,3075,3075,3075,3075,0
20250109,090100,362850,3075,3075,3075,3075,0
20250109,090000,362850,3075,3075,3075,3075,118