KissMeData/246710/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,205400,72021400,4220,4220,4220,4220,10
20250109,205300,72021400,4220,4220,4220,4220,0
20250109,205200,72021400,4220,4220,4220,4220,0
20250109,205100,72021400,4220,4220,4220,4220,0
20250109,205000,72021400,4220,4220,4220,4220,0
20250109,204900,72021400,4220,4220,4220,4220,0
20250109,204800,72021400,4220,4220,4220,4220,0
20250109,204700,72021400,4220,4220,4220,4220,0
20250109,204600,72021400,4220,4220,4220,4220,0
20250109,204500,72021400,4220,4220,4220,4220,0
20250109,204400,72021400,4220,4220,4220,4220,0
20250109,204300,72021400,4220,4220,4220,4220,0
20250109,204200,72021400,4220,4220,4220,4220,0
20250109,204100,72021400,4220,4220,4220,4220,0
20250109,204000,72021400,4220,4220,4220,4220,0
20250109,203900,72021400,4220,4220,4220,4220,0
20250109,203800,72021400,4220,4220,4220,4220,0
20250109,203700,72021400,4220,4220,4220,4220,0
20250109,203600,72021400,4220,4220,4220,4220,0
20250109,203500,72021400,4220,4220,4220,4220,0
20250109,203400,72021400,4220,4220,4220,4220,0
20250109,203300,72021400,4220,4220,4220,4220,0
20250109,203200,72021400,4220,4220,4220,4220,0
20250109,203100,72021400,4220,4220,4220,4220,0
20250109,203000,72021400,4220,4220,4220,4220,0
20250109,202900,72021400,4220,4220,4220,4220,0
20250109,202800,72021400,4220,4220,4220,4220,0
20250109,202700,72021400,4220,4220,4220,4220,0
20250109,202600,72021400,4220,4220,4220,4220,0
20250109,202500,72021400,4220,4220,4220,4220,0
20250109,202400,72021400,4220,4220,4220,4220,10
20250109,202300,72021400,4220,4220,4220,4220,0
20250109,202200,72021400,4220,4220,4220,4220,0
20250109,202100,72021400,4220,4220,4220,4220,0
20250109,202000,72021400,4220,4220,4220,4220,0
20250109,201900,72021400,4220,4220,4220,4220,0
20250109,201800,72021400,4220,4220,4220,4220,0
20250109,201700,72021400,4220,4220,4220,4220,0
20250109,201600,72021400,4220,4220,4220,4220,0
20250109,201500,72021400,4220,4220,4220,4220,0
20250109,201400,72021400,4220,4220,4220,4220,0
20250109,201300,72021400,4220,4220,4220,4220,0
20250109,201200,72021400,4220,4220,4220,4220,0
20250109,201100,72021400,4220,4220,4220,4220,0
20250109,201000,72021400,4220,4220,4220,4220,0
20250109,200900,72021400,4220,4220,4220,4220,0
20250109,200800,72021400,4220,4220,4220,4220,0
20250109,200700,72021400,4220,4220,4220,4220,0
20250109,200600,72021400,4220,4220,4220,4220,0
20250109,200500,72021400,4220,4220,4220,4220,0
20250109,200400,72021400,4220,4220,4220,4220,0
20250109,200300,72021400,4220,4220,4220,4220,0
20250109,200200,72021400,4220,4220,4220,4220,0
20250109,200100,72021400,4220,4220,4220,4220,0
20250109,200000,72021400,4220,4220,4220,4220,0
20250109,195900,72021400,4220,4220,4220,4220,0
20250109,195800,72021400,4220,4220,4220,4220,0
20250109,195700,72021400,4220,4220,4220,4220,0
20250109,195600,72021400,4220,4220,4220,4220,0
20250109,195500,72021400,4220,4220,4220,4220,0
20250109,195400,72021400,4220,4220,4220,4220,10
20250109,195300,72021400,4220,4220,4220,4220,0
20250109,195200,72021400,4220,4220,4220,4220,0
20250109,195100,72021400,4220,4220,4220,4220,0
20250109,195000,72021400,4220,4220,4220,4220,0
20250109,194900,72021400,4220,4220,4220,4220,0
20250109,194800,72021400,4220,4220,4220,4220,0
20250109,194700,72021400,4220,4220,4220,4220,0
20250109,194600,72021400,4220,4220,4220,4220,0
20250109,194500,72021400,4220,4220,4220,4220,0
20250109,194400,72021400,4220,4220,4220,4220,0
20250109,194300,72021400,4220,4220,4220,4220,0
20250109,194200,72021400,4220,4220,4220,4220,0
20250109,194100,72021400,4220,4220,4220,4220,0
20250109,194000,72021400,4220,4220,4220,4220,0
20250109,193900,72021400,4220,4220,4220,4220,0
20250109,193800,72021400,4220,4220,4220,4220,0
20250109,193700,72021400,4220,4220,4220,4220,0
20250109,193600,72021400,4220,4220,4220,4220,0
20250109,193500,72021400,4220,4220,4220,4220,0
20250109,193400,72021400,4220,4220,4220,4220,0
20250109,193300,72021400,4220,4220,4220,4220,0
20250109,193200,72021400,4220,4220,4220,4220,0
20250109,193100,72021400,4220,4220,4220,4220,0
20250109,193000,72021400,4220,4220,4220,4220,0
20250109,192900,72021400,4220,4220,4220,4220,0
20250109,192800,72021400,4220,4220,4220,4220,0
20250109,192700,72021400,4220,4220,4220,4220,0
20250109,192600,72021400,4220,4220,4220,4220,0
20250109,192500,72021400,4220,4220,4220,4220,0
20250109,192400,72021400,4220,4220,4220,4220,10
20250109,192300,72021400,4220,4220,4220,4220,0
20250109,192200,72021400,4220,4220,4220,4220,0
20250109,192100,72021400,4220,4220,4220,4220,0
20250109,192000,72021400,4220,4220,4220,4220,0
20250109,191900,72021400,4220,4220,4220,4220,0
20250109,191800,72021400,4220,4220,4220,4220,0
20250109,191700,72021400,4220,4220,4220,4220,0
20250109,191600,72021400,4220,4220,4220,4220,0
20250109,191500,72021400,4220,4220,4220,4220,0
20250109,191400,72021400,4220,4220,4220,4220,0
20250109,191300,72021400,4220,4220,4220,4220,0
20250109,191200,72021400,4220,4220,4220,4220,0
20250109,191100,72021400,4220,4220,4220,4220,0
20250109,191000,72021400,4220,4220,4220,4220,0
20250109,190900,72021400,4220,4220,4220,4220,0
20250109,190800,72021400,4220,4220,4220,4220,0
20250109,190700,72021400,4220,4220,4220,4220,0
20250109,190600,72021400,4220,4220,4220,4220,0
20250109,190500,72021400,4220,4220,4220,4220,0
20250109,190400,72021400,4220,4220,4220,4220,0
20250109,190300,72021400,4220,4220,4220,4220,0
20250109,190200,72021400,4220,4220,4220,4220,0
20250109,190100,72021400,4220,4220,4220,4220,0
20250109,190000,72021400,4220,4220,4220,4220,0
20250109,185900,72021400,4220,4220,4220,4220,0
20250109,185800,72021400,4220,4220,4220,4220,0
20250109,185700,72021400,4220,4220,4220,4220,0
20250109,185600,72021400,4220,4220,4220,4220,0
20250109,185500,72021400,4220,4220,4220,4220,0
20250109,185400,72021400,4220,4220,4220,4220,10
20250109,185300,72021400,4220,4220,4220,4220,0
20250109,185200,72021400,4220,4220,4220,4220,0
20250109,185100,72021400,4220,4220,4220,4220,0
20250109,185000,72021400,4220,4220,4220,4220,0
20250109,184900,72021400,4220,4220,4220,4220,0
20250109,184800,72021400,4220,4220,4220,4220,0
20250109,184700,72021400,4220,4220,4220,4220,0
20250109,184600,72021400,4220,4220,4220,4220,0
20250109,184500,72021400,4220,4220,4220,4220,0
20250109,184400,72021400,4220,4220,4220,4220,0
20250109,184300,72021400,4220,4220,4220,4220,0
20250109,184200,72021400,4220,4220,4220,4220,0
20250109,184100,72021400,4220,4220,4220,4220,0
20250109,184000,72021400,4220,4220,4220,4220,0
20250109,183900,72021400,4220,4220,4220,4220,0
20250109,183800,72021400,4220,4220,4220,4220,0
20250109,183700,72021400,4220,4220,4220,4220,0
20250109,183600,72021400,4220,4220,4220,4220,0
20250109,183500,72021400,4220,4220,4220,4220,0
20250109,183400,72021400,4220,4220,4220,4220,0
20250109,183300,72021400,4220,4220,4220,4220,0
20250109,183200,72021400,4220,4220,4220,4220,0
20250109,183100,72021400,4220,4220,4220,4220,0
20250109,183000,72021400,4220,4220,4220,4220,0
20250109,182900,72021400,4220,4220,4220,4220,0
20250109,182800,72021400,4220,4220,4220,4220,0
20250109,182700,72021400,4220,4220,4220,4220,0
20250109,182600,72021400,4220,4220,4220,4220,0
20250109,182500,72021400,4220,4220,4220,4220,0
20250109,182400,72021400,4220,4220,4220,4220,10
20250109,182300,72021400,4220,4220,4220,4220,0
20250109,182200,72021400,4220,4220,4220,4220,0
20250109,182100,72021400,4220,4220,4220,4220,0
20250109,182000,72021400,4220,4220,4220,4220,0
20250109,181900,72021400,4220,4220,4220,4220,0
20250109,181800,72021400,4220,4220,4220,4220,0
20250109,181700,72021400,4220,4220,4220,4220,0
20250109,181600,72021400,4220,4220,4220,4220,0
20250109,181500,72021400,4220,4220,4220,4220,0
20250109,181400,72021400,4220,4220,4220,4220,0
20250109,181300,72021400,4220,4220,4220,4220,0
20250109,181200,72021400,4220,4220,4220,4220,0
20250109,181100,72021400,4220,4220,4220,4220,0
20250109,181000,72021400,4220,4220,4220,4220,0
20250109,180900,72021400,4220,4220,4220,4220,0
20250109,180800,72021400,4220,4220,4220,4220,0
20250109,180700,72021400,4220,4220,4220,4220,0
20250109,180600,72021400,4220,4220,4220,4220,0
20250109,180500,72021400,4220,4220,4220,4220,0
20250109,180400,72021400,4220,4220,4220,4220,0
20250109,180300,72021400,4220,4220,4220,4220,0
20250109,180200,72021400,4220,4220,4220,4220,0
20250109,180100,72021400,4220,4220,4220,4220,0
20250109,180000,72021400,4220,4220,4220,4220,0
20250109,175900,72021400,4220,4220,4220,4220,0
20250109,175800,72021400,4220,4220,4220,4220,0
20250109,175700,72021400,4220,4220,4220,4220,0
20250109,175600,72021400,4220,4220,4220,4220,0
20250109,175500,72021400,4220,4220,4220,4220,0
20250109,175400,72021400,4220,4220,4220,4220,10
20250109,175300,72021400,4220,4220,4220,4220,0
20250109,175200,72021400,4220,4220,4220,4220,0
20250109,175100,72021400,4220,4220,4220,4220,0
20250109,175000,72021400,4220,4220,4220,4220,0
20250109,174900,72021400,4220,4220,4220,4220,0
20250109,174800,72021400,4220,4220,4220,4220,0
20250109,174700,72021400,4220,4220,4220,4220,0
20250109,174600,72021400,4220,4220,4220,4220,0
20250109,174500,72021400,4220,4220,4220,4220,0
20250109,174400,72021400,4220,4220,4220,4220,0
20250109,174300,72021400,4220,4220,4220,4220,0
20250109,174200,72021400,4220,4220,4220,4220,0
20250109,174100,72021400,4220,4220,4220,4220,0
20250109,174000,72021400,4220,4220,4220,4220,0
20250109,173900,72021400,4220,4220,4220,4220,0
20250109,173800,72021400,4220,4220,4220,4220,0
20250109,173700,72021400,4220,4220,4220,4220,0
20250109,173600,72021400,4220,4220,4220,4220,0
20250109,173500,72021400,4220,4220,4220,4220,0
20250109,173400,72021400,4220,4220,4220,4220,0
20250109,173300,72021400,4220,4220,4220,4220,0
20250109,173200,72021400,4220,4220,4220,4220,0
20250109,173100,72021400,4220,4220,4220,4220,0
20250109,173000,72021400,4220,4220,4220,4220,0
20250109,172900,72021400,4220,4220,4220,4220,0
20250109,172800,72021400,4220,4220,4220,4220,0
20250109,172700,72021400,4220,4220,4220,4220,0
20250109,172600,72021400,4220,4220,4220,4220,0
20250109,172500,72021400,4220,4220,4220,4220,0
20250109,172400,72021400,4220,4220,4220,4220,10
20250109,172300,72021400,4220,4220,4220,4220,0
20250109,172200,72021400,4220,4220,4220,4220,0
20250109,172100,72021400,4220,4220,4220,4220,0
20250109,172000,72021400,4220,4220,4220,4220,0
20250109,171900,72021400,4220,4220,4220,4220,0
20250109,171800,72021400,4220,4220,4220,4220,0
20250109,171700,72021400,4220,4220,4220,4220,0
20250109,171600,72021400,4220,4220,4220,4220,0
20250109,171500,72021400,4220,4220,4220,4220,0
20250109,171400,72021400,4220,4220,4220,4220,0
20250109,171300,72021400,4220,4220,4220,4220,0
20250109,171200,72021400,4220,4220,4220,4220,0
20250109,171100,72021400,4220,4220,4220,4220,0
20250109,171000,72021400,4220,4220,4220,4220,0
20250109,170900,72021400,4220,4220,4220,4220,0
20250109,170800,72021400,4220,4220,4220,4220,0
20250109,170700,72021400,4220,4220,4220,4220,0
20250109,170600,72021400,4220,4220,4220,4220,0
20250109,170500,72021400,4220,4220,4220,4220,0
20250109,170400,72021400,4220,4220,4220,4220,0
20250109,170300,72021400,4220,4220,4220,4220,0
20250109,170200,72021400,4220,4220,4220,4220,0
20250109,170100,72021400,4220,4220,4220,4220,0
20250109,170000,72021400,4220,4220,4220,4220,0
20250109,165900,72021400,4220,4220,4220,4220,0
20250109,165800,72021400,4220,4220,4220,4220,0
20250109,165700,72021400,4220,4220,4220,4220,0
20250109,165600,72021400,4220,4220,4220,4220,0
20250109,165500,72021400,4220,4220,4220,4220,0
20250109,165400,72021400,4220,4220,4220,4220,10
20250109,165300,72021400,4220,4220,4220,4220,0
20250109,165200,72021400,4220,4220,4220,4220,0
20250109,165100,72021400,4220,4220,4220,4220,0
20250109,165000,72021400,4220,4220,4220,4220,0
20250109,164900,72021400,4220,4220,4220,4220,0
20250109,164800,72021400,4220,4220,4220,4220,0
20250109,164700,72021400,4220,4220,4220,4220,0
20250109,164600,72021400,4220,4220,4220,4220,0
20250109,164500,72021400,4220,4220,4220,4220,0
20250109,164400,72021400,4220,4220,4220,4220,0
20250109,164300,72021400,4220,4220,4220,4220,0
20250109,164200,72021400,4220,4220,4220,4220,0
20250109,164100,72021400,4220,4220,4220,4220,0
20250109,164000,72021400,4220,4220,4220,4220,0
20250109,163900,72021400,4220,4220,4220,4220,0
20250109,163800,72021400,4220,4220,4220,4220,0
20250109,163700,72021400,4220,4220,4220,4220,0
20250109,163600,72021400,4220,4220,4220,4220,0
20250109,163500,72021400,4220,4220,4220,4220,0
20250109,163400,72021400,4220,4220,4220,4220,0
20250109,163300,72021400,4220,4220,4220,4220,0
20250109,163200,72021400,4220,4220,4220,4220,0
20250109,163100,72021400,4220,4220,4220,4220,0
20250109,163000,72021400,4220,4220,4220,4220,0
20250109,162900,72021400,4220,4220,4220,4220,0
20250109,162800,72021400,4220,4220,4220,4220,0
20250109,162700,72021400,4220,4220,4220,4220,0
20250109,162600,72021400,4220,4220,4220,4220,0
20250109,162500,72021400,4220,4220,4220,4220,0
20250109,162400,72021400,4220,4220,4220,4220,10
20250109,162300,72021400,4220,4220,4220,4220,0
20250109,162200,72021400,4220,4220,4220,4220,0
20250109,162100,72021400,4220,4220,4220,4220,0
20250109,162000,72021400,4220,4220,4220,4220,0
20250109,161900,72021400,4220,4220,4220,4220,0
20250109,161800,72021400,4220,4220,4220,4220,0
20250109,161700,72021400,4220,4220,4220,4220,0
20250109,161600,72021400,4220,4220,4220,4220,0
20250109,161500,72021400,4220,4220,4220,4220,0
20250109,161400,72021400,4220,4220,4220,4220,0
20250109,161300,72021400,4220,4220,4220,4220,0
20250109,161200,72021400,4220,4220,4220,4220,0
20250109,161100,72021400,4220,4220,4220,4220,0
20250109,161000,72021400,4220,4220,4220,4220,0
20250109,160900,72021400,4220,4220,4220,4220,0
20250109,160800,72021400,4220,4220,4220,4220,0
20250109,160700,72021400,4220,4220,4220,4220,0
20250109,160600,72021400,4220,4220,4220,4220,0
20250109,160500,72021400,4220,4220,4220,4220,0
20250109,160400,72021400,4220,4220,4220,4220,0
20250109,160300,72021400,4220,4220,4220,4220,0
20250109,160200,72021400,4220,4220,4220,4220,0
20250109,160100,72021400,4220,4220,4220,4220,0
20250109,160000,72021400,4220,4220,4220,4220,0
20250109,155900,72021400,4220,4220,4220,4220,0
20250109,155800,72021400,4220,4220,4220,4220,0
20250109,155700,72021400,4220,4220,4220,4220,0
20250109,155600,72021400,4220,4220,4220,4220,0
20250109,155500,72021400,4220,4220,4220,4220,0
20250109,155400,72021400,4220,4220,4220,4220,10
20250109,155300,72021400,4220,4220,4220,4220,0
20250109,155200,72021400,4220,4220,4220,4220,0
20250109,155100,72021400,4220,4220,4220,4220,0
20250109,155000,72021400,4220,4220,4220,4220,0
20250109,154900,72021400,4220,4220,4220,4220,0
20250109,154800,72021400,4220,4220,4220,4220,0
20250109,154700,72021400,4220,4220,4220,4220,0
20250109,154600,72021400,4220,4220,4220,4220,0
20250109,154500,72021400,4220,4220,4220,4220,0
20250109,154400,72021400,4220,4220,4220,4220,0
20250109,154300,72021400,4220,4220,4220,4220,0
20250109,154200,72021400,4220,4220,4220,4220,0
20250109,154100,72021400,4220,4220,4220,4220,0
20250109,154000,72021400,4220,4220,4220,4220,0
20250109,153900,72021400,4220,4220,4220,4220,0
20250109,153800,72021400,4220,4220,4220,4220,0
20250109,153700,72021400,4220,4220,4220,4220,0
20250109,153600,72021400,4220,4220,4220,4220,0
20250109,153500,72021400,4220,4220,4220,4220,0
20250109,153400,72021400,4220,4220,4220,4220,0
20250109,153300,72021400,4220,4220,4220,4220,0
20250109,153200,72021400,4220,4220,4220,4220,0
20250109,153100,72021400,4220,4220,4220,4220,0
20250109,153000,72021400,4220,4220,4220,4220,10
20250109,152900,71979200,4215,4215,4215,4215,0
20250109,152800,71979200,4215,4215,4215,4215,0
20250109,152700,71979200,4215,4215,4215,4215,0
20250109,152600,71979200,4215,4215,4215,4215,0
20250109,152500,71979200,4215,4215,4215,4215,0
20250109,152400,71979200,4215,4215,4215,4215,0
20250109,152300,71979200,4215,4215,4215,4215,0
20250109,152200,71979200,4215,4215,4215,4215,0
20250109,152100,71979200,4215,4215,4215,4215,0
20250109,152000,71979200,4215,4215,4215,4215,0
20250109,151900,71979200,4215,4215,4215,4215,100
20250109,151800,71557700,4215,4220,4220,4215,21
20250109,151700,71469175,4230,4225,4230,4225,4
20250109,151600,71452270,4215,4215,4215,4215,50
20250109,151500,71241520,4215,4215,4215,4215,0
20250109,151400,71241520,4215,4215,4215,4215,0
20250109,151300,71241520,4215,4215,4215,4215,0
20250109,151200,71241520,4215,4215,4215,4215,0
20250109,151100,71241520,4215,4215,4215,4215,0
20250109,151000,71241520,4215,4215,4215,4215,30
20250109,150900,71115070,4230,4230,4230,4230,0
20250109,150800,71115070,4230,4230,4230,4230,0
20250109,150700,71115070,4230,4230,4230,4230,0
20250109,150600,71115070,4230,4230,4230,4230,0
20250109,150500,71115070,4230,4235,4235,4230,207
20250109,150400,70238825,4235,4235,4235,4235,0
20250109,150300,70238825,4235,4235,4235,4235,11
20250109,150200,70192240,4235,4235,4235,4235,0
20250109,150100,70192240,4235,4235,4235,4235,0
20250109,150000,70192240,4235,4235,4235,4235,0
20250109,145900,70192240,4235,4235,4235,4235,0
20250109,145800,70192240,4235,4235,4235,4235,0
20250109,145700,70192240,4235,4235,4235,4235,0
20250109,145600,70192240,4235,4235,4235,4235,35
20250109,145500,70044015,4235,4235,4235,4235,3
20250109,145400,70031310,4235,4230,4235,4230,22
20250109,145300,69938240,4220,4220,4220,4220,0
20250109,145200,69938240,4220,4220,4220,4220,0
20250109,145100,69938240,4220,4220,4220,4220,100
20250109,145000,69516240,4220,4220,4220,4220,0
20250109,144900,69516240,4220,4220,4220,4220,0
20250109,144800,69516240,4220,4220,4220,4220,0
20250109,144700,69516240,4220,4220,4220,4220,0
20250109,144600,69516240,4220,4220,4220,4220,0
20250109,144500,69516240,4220,4220,4220,4220,0
20250109,144400,69516240,4220,4220,4220,4220,0
20250109,144300,69516240,4220,4230,4230,4220,1000
20250109,144200,65295115,4235,4235,4235,4235,0
20250109,144100,65295115,4235,4235,4235,4235,0
20250109,144000,65295115,4235,4235,4235,4235,0
20250109,143900,65295115,4235,4235,4235,4235,0
20250109,143800,65295115,4235,4235,4235,4235,0
20250109,143700,65295115,4235,4235,4235,4235,0
20250109,143600,65295115,4235,4235,4235,4235,0
20250109,143500,65295115,4235,4235,4235,4235,0
20250109,143400,65295115,4235,4235,4235,4235,0
20250109,143300,65295115,4235,4235,4235,4235,0
20250109,143200,65295115,4235,4235,4235,4235,0
20250109,143100,65295115,4235,4240,4240,4235,166
20250109,143000,64592100,4240,4240,4240,4240,0
20250109,142900,64592100,4240,4240,4240,4240,9
20250109,142800,64553940,4245,4245,4245,4245,0
20250109,142700,64553940,4245,4245,4245,4245,0
20250109,142600,64553940,4245,4245,4245,4245,0
20250109,142500,64553940,4245,4245,4245,4245,0
20250109,142400,64553940,4245,4245,4245,4245,0
20250109,142300,64553940,4245,4245,4245,4245,0
20250109,142200,64553940,4245,4245,4245,4245,0
20250109,142100,64553940,4245,4245,4245,4245,0
20250109,142000,64553940,4245,4245,4245,4245,0
20250109,141900,64553940,4245,4245,4245,4245,0
20250109,141800,64553940,4245,4245,4245,4245,50
20250109,141700,64341690,4235,4235,4235,4235,335
20250109,141600,62922965,4235,4235,4235,4235,0
20250109,141500,62922965,4235,4235,4235,4235,0
20250109,141400,62922965,4235,4235,4235,4235,0
20250109,141300,62922965,4235,4235,4235,4235,0
20250109,141200,62922965,4235,4235,4235,4235,0
20250109,141100,62922965,4235,4235,4235,4235,0
20250109,141000,62922965,4235,4235,4235,4235,0
20250109,140900,62922965,4235,4235,4235,4235,0
20250109,140800,62922965,4235,4235,4235,4235,0
20250109,140700,62922965,4235,4235,4235,4235,0
20250109,140600,62922965,4235,4235,4235,4235,1
20250109,140500,62918730,4235,4235,4235,4235,0
20250109,140400,62918730,4235,4235,4235,4235,0
20250109,140300,62918730,4235,4235,4235,4235,0
20250109,140200,62918730,4235,4235,4235,4235,0
20250109,140100,62918730,4235,4235,4235,4235,0
20250109,140000,62918730,4235,4235,4235,4235,0
20250109,135900,62918730,4235,4235,4235,4235,0
20250109,135800,62918730,4235,4235,4235,4235,0
20250109,135700,62918730,4235,4235,4235,4235,0
20250109,135600,62918730,4235,4235,4235,4235,0
20250109,135500,62918730,4235,4235,4235,4235,0
20250109,135400,62918730,4235,4235,4235,4235,0
20250109,135300,62918730,4235,4235,4235,4235,0
20250109,135200,62918730,4235,4235,4235,4235,0
20250109,135100,62918730,4235,4235,4235,4235,0
20250109,135000,62918730,4235,4235,4235,4235,1
20250109,134900,62914495,4220,4220,4220,4220,0
20250109,134800,62914495,4220,4220,4220,4220,0
20250109,134700,62914495,4220,4225,4225,4220,100
20250109,134600,62492480,4220,4220,4220,4220,0
20250109,134500,62492480,4220,4220,4220,4220,0
20250109,134400,62492480,4220,4220,4220,4220,20
20250109,134300,62408080,4225,4225,4225,4225,0
20250109,134200,62408080,4225,4225,4225,4225,0
20250109,134100,62408080,4225,4225,4225,4225,0
20250109,134000,62408080,4225,4225,4225,4225,127
20250109,133900,61871505,4230,4235,4235,4230,993
20250109,133800,57669490,4240,4240,4240,4240,255
20250109,133700,56588290,4245,4245,4245,4245,0
20250109,133600,56588290,4245,4245,4245,4245,0
20250109,133500,56588290,4245,4245,4245,4245,90
20250109,133400,56206240,4245,4245,4245,4245,0
20250109,133300,56206240,4245,4245,4245,4245,0
20250109,133200,56206240,4245,4245,4245,4245,0
20250109,133100,56206240,4245,4245,4245,4245,0
20250109,133000,56206240,4245,4245,4245,4245,22
20250109,132900,56112850,4250,4250,4250,4250,0
20250109,132800,56112850,4250,4250,4250,4250,0
20250109,132700,56112850,4250,4250,4250,4250,0
20250109,132600,56112850,4250,4250,4250,4250,0
20250109,132500,56112850,4250,4250,4250,4250,0
20250109,132400,56112850,4250,4250,4250,4250,0
20250109,132300,56112850,4250,4250,4250,4250,147
20250109,132200,55488100,4250,4260,4260,4250,441
20250109,132100,53611175,4260,4260,4260,4260,116
20250109,132000,53117015,4265,4265,4265,4265,0
20250109,131900,53117015,4265,4265,4265,4265,0
20250109,131800,53117015,4265,4265,4265,4265,0
20250109,131700,53117015,4265,4265,4265,4265,83
20250109,131600,52763020,4285,4285,4285,4285,0
20250109,131500,52763020,4285,4285,4285,4285,0
20250109,131400,52763020,4285,4285,4285,4285,0
20250109,131300,52763020,4285,4285,4285,4285,0
20250109,131200,52763020,4285,4285,4285,4285,0
20250109,131100,52763020,4285,4285,4285,4285,5
20250109,131000,52741595,4290,4290,4290,4290,0
20250109,130900,52741595,4290,4290,4290,4290,0
20250109,130800,52741595,4290,4290,4290,4290,0
20250109,130700,52741595,4290,4290,4290,4290,0
20250109,130600,52741595,4290,4290,4290,4290,0
20250109,130500,52741595,4290,4290,4290,4290,0
20250109,130400,52741595,4290,4290,4290,4290,0
20250109,130300,52741595,4290,4290,4290,4290,0
20250109,130200,52741595,4290,4290,4290,4290,0
20250109,130100,52741595,4290,4290,4290,4290,0
20250109,130000,52741595,4290,4290,4290,4290,0
20250109,125900,52741595,4290,4290,4290,4290,0
20250109,125800,52741595,4290,4270,4290,4270,349
20250109,125700,51245085,4270,4270,4270,4270,0
20250109,125600,51245085,4270,4270,4270,4270,0
20250109,125500,51245085,4270,4270,4270,4270,25
20250109,125400,51138335,4280,4280,4280,4280,0
20250109,125300,51138335,4280,4280,4280,4280,0
20250109,125200,51138335,4280,4280,4280,4280,0
20250109,125100,51138335,4280,4280,4280,4280,21
20250109,125000,51048455,4280,4280,4280,4280,0
20250109,124900,51048455,4280,4280,4280,4280,0
20250109,124800,51048455,4280,4280,4280,4280,10
20250109,124700,51005655,4270,4270,4270,4270,122
20250109,124600,50484715,4270,4270,4270,4270,105
20250109,124500,50036365,4280,4280,4280,4280,0
20250109,124400,50036365,4280,4295,4295,4280,12
20250109,124300,49984990,4300,4300,4300,4300,0
20250109,124200,49984990,4300,4305,4305,4300,17
20250109,124100,49911855,4305,4305,4305,4305,0
20250109,124000,49911855,4305,4300,4305,4300,6
20250109,123900,49886030,4300,4300,4300,4300,5
20250109,123800,49864530,4300,4300,4300,4300,0
20250109,123700,49864530,4300,4300,4300,4300,0
20250109,123600,49864530,4300,4300,4300,4300,0
20250109,123500,49864530,4300,4300,4300,4300,0
20250109,123400,49864530,4300,4300,4300,4300,0
20250109,123300,49864530,4300,4300,4300,4300,0
20250109,123200,49864530,4300,4300,4300,4300,8
20250109,123100,49830130,4300,4305,4305,4300,33
20250109,123000,49688095,4305,4305,4305,4305,0
20250109,122900,49688095,4305,4305,4305,4305,0
20250109,122800,49688095,4305,4305,4305,4305,2
20250109,122700,49679485,4305,4305,4305,4305,0
20250109,122600,49679485,4305,4305,4305,4305,0
20250109,122500,49679485,4305,4305,4305,4305,0
20250109,122400,49679485,4305,4305,4305,4305,0
20250109,122300,49679485,4305,4305,4305,4305,0
20250109,122200,49679485,4305,4305,4305,4305,1
20250109,122100,49675180,4305,4305,4305,4305,2
20250109,122000,49666570,4305,4305,4305,4305,0
20250109,121900,49666570,4305,4305,4305,4305,0
20250109,121800,49666570,4305,4305,4305,4305,1
20250109,121700,49662265,4300,4300,4300,4300,0
20250109,121600,49662265,4300,4300,4300,4300,0
20250109,121500,49662265,4300,4300,4300,4300,0
20250109,121400,49662265,4300,4300,4300,4300,0
20250109,121300,49662265,4300,4300,4300,4300,0
20250109,121200,49662265,4300,4300,4300,4300,0
20250109,121100,49662265,4300,4300,4300,4300,0
20250109,121000,49662265,4300,4300,4300,4300,0
20250109,120900,49662265,4300,4300,4300,4300,21
20250109,120800,49571965,4300,4300,4300,4300,0
20250109,120700,49571965,4300,4300,4300,4300,0
20250109,120600,49571965,4300,4300,4300,4300,0
20250109,120500,49571965,4300,4300,4300,4300,0
20250109,120400,49571965,4300,4300,4300,4300,0
20250109,120300,49571965,4300,4300,4300,4300,0
20250109,120200,49571965,4300,4300,4300,4300,0
20250109,120100,49571965,4300,4300,4300,4300,0
20250109,120000,49571965,4300,4300,4300,4300,0
20250109,115900,49571965,4300,4310,4310,4300,500
20250109,115800,47420665,4310,4310,4310,4310,11
20250109,115700,47373255,4330,4330,4330,4330,0
20250109,115600,47373255,4330,4330,4330,4330,0
20250109,115500,47373255,4330,4330,4330,4330,0
20250109,115400,47373255,4330,4330,4330,4330,100
20250109,115300,46940255,4330,4330,4330,4330,0
20250109,115200,46940255,4330,4330,4330,4330,0
20250109,115100,46940255,4330,4330,4330,4330,0
20250109,115000,46940255,4330,4330,4330,4330,9
20250109,114900,46901285,4330,4330,4330,4330,0
20250109,114800,46901285,4330,4330,4330,4330,454
20250109,114700,44935465,4310,4325,4325,4310,34
20250109,114600,44788625,4325,4325,4325,4325,0
20250109,114500,44788625,4325,4320,4325,4320,200
20250109,114400,43923655,4325,4325,4325,4325,0
20250109,114300,43923655,4325,4325,4325,4325,0
20250109,114200,43923655,4325,4325,4325,4325,0
20250109,114100,43923655,4325,4325,4325,4325,0
20250109,114000,43923655,4325,4325,4325,4325,0
20250109,113900,43923655,4325,4325,4325,4325,0
20250109,113800,43923655,4325,4325,4325,4325,0
20250109,113700,43923655,4325,4325,4325,4325,0
20250109,113600,43923655,4325,4325,4325,4325,0
20250109,113500,43923655,4325,4325,4325,4325,0
20250109,113400,43923655,4325,4325,4325,4325,0
20250109,113300,43923655,4325,4325,4325,4325,0
20250109,113200,43923655,4325,4325,4325,4325,0
20250109,113100,43923655,4325,4305,4325,4305,600
20250109,113000,41331655,4305,4305,4305,4305,0
20250109,112900,41331655,4305,4305,4305,4305,100
20250109,112800,40901155,4300,4300,4300,4300,0
20250109,112700,40901155,4300,4300,4300,4300,0
20250109,112600,40901155,4300,4300,4300,4300,0
20250109,112500,40901155,4300,4300,4300,4300,0
20250109,112400,40901155,4300,4300,4300,4300,0
20250109,112300,40901155,4300,4300,4300,4300,210
20250109,112200,39998155,4330,4310,4330,4310,101
20250109,112100,39562825,4305,4290,4305,4290,1602
20250109,112000,32671215,4280,4280,4280,4280,68
20250109,111900,32380175,4280,4295,4295,4280,46
20250109,111800,32183115,4295,4295,4295,4295,0
20250109,111700,32183115,4295,4295,4295,4295,90
20250109,111600,31796565,4295,4295,4295,4295,5
20250109,111500,31775090,4295,4295,4295,4295,0
20250109,111400,31775090,4295,4295,4295,4295,63
20250109,111300,31504505,4295,4295,4295,4295,0
20250109,111200,31504505,4295,4295,4295,4295,0
20250109,111100,31504505,4295,4285,4295,4285,406
20250109,111000,29762770,4280,4280,4280,4280,149
20250109,110900,29125050,4280,4280,4280,4280,0
20250109,110800,29125050,4280,4280,4280,4280,0
20250109,110700,29125050,4280,4280,4280,4280,0
20250109,110600,29125050,4280,4280,4280,4280,0
20250109,110500,29125050,4280,4280,4280,4280,0
20250109,110400,29125050,4280,4280,4280,4280,0
20250109,110300,29125050,4280,4280,4280,4280,0
20250109,110200,29125050,4280,4280,4280,4280,0
20250109,110100,29125050,4280,4280,4280,4280,0
20250109,110000,29125050,4280,4280,4280,4280,1
20250109,105900,29120770,4285,4285,4285,4285,0
20250109,105800,29120770,4285,4285,4285,4285,0
20250109,105700,29120770,4285,4285,4285,4285,0
20250109,105600,29120770,4285,4285,4285,4285,1
20250109,105500,29116485,4285,4285,4285,4285,0
20250109,105400,29116485,4285,4285,4285,4285,0
20250109,105300,29116485,4285,4285,4285,4285,0
20250109,105200,29116485,4285,4285,4285,4285,0
20250109,105100,29116485,4285,4285,4285,4285,0
20250109,105000,29116485,4285,4285,4285,4285,0
20250109,104900,29116485,4285,4285,4285,4285,1
20250109,104800,29112200,4270,4270,4270,4270,20
20250109,104700,29026800,4270,4270,4270,4270,0
20250109,104600,29026800,4270,4265,4270,4265,203
20250109,104500,28160005,4270,4270,4270,4270,0
20250109,104400,28160005,4270,4270,4270,4270,0
20250109,104300,28160005,4270,4270,4270,4270,0
20250109,104200,28160005,4270,4270,4270,4270,0
20250109,104100,28160005,4270,4270,4270,4270,0
20250109,104000,28160005,4270,4270,4270,4270,0
20250109,103900,28160005,4270,4270,4270,4270,0
20250109,103800,28160005,4270,4270,4270,4270,0
20250109,103700,28160005,4270,4270,4270,4270,0
20250109,103600,28160005,4270,4270,4270,4270,3
20250109,103500,28147195,4265,4265,4265,4265,0
20250109,103400,28147195,4265,4265,4265,4265,5
20250109,103300,28125870,4265,4265,4265,4265,0
20250109,103200,28125870,4265,4265,4265,4265,0
20250109,103100,28125870,4265,4265,4265,4265,0
20250109,103000,28125870,4265,4265,4265,4265,0
20250109,102900,28125870,4265,4265,4265,4265,0
20250109,102800,28125870,4265,4265,4265,4265,11
20250109,102700,28078955,4265,4265,4265,4265,0
20250109,102600,28078955,4265,4265,4265,4265,0
20250109,102500,28078955,4265,4265,4265,4265,0
20250109,102400,28078955,4265,4265,4265,4265,0
20250109,102300,28078955,4265,4265,4265,4265,0
20250109,102200,28078955,4265,4265,4265,4265,0
20250109,102100,28078955,4265,4265,4265,4265,0
20250109,102000,28078955,4265,4265,4265,4265,0
20250109,101900,28078955,4265,4265,4265,4265,0
20250109,101800,28078955,4265,4265,4265,4265,0
20250109,101700,28078955,4265,4265,4265,4265,0
20250109,101600,28078955,4265,4265,4265,4265,0
20250109,101500,28078955,4265,4265,4265,4265,0
20250109,101400,28078955,4265,4265,4265,4265,0
20250109,101300,28078955,4265,4265,4265,4265,200
20250109,101200,27225955,4285,4285,4285,4285,48
20250109,101100,27020275,4285,4285,4285,4285,0
20250109,101000,27020275,4285,4285,4285,4285,61
20250109,100900,26758890,4295,4295,4295,4295,0
20250109,100800,26758890,4295,4295,4295,4295,10
20250109,100700,26715940,4295,4295,4295,4295,0
20250109,100600,26715940,4295,4295,4295,4295,0
20250109,100500,26715940,4295,4295,4295,4295,0
20250109,100400,26715940,4295,4295,4295,4295,0
20250109,100300,26715940,4295,4295,4295,4295,56
20250109,100200,26475420,4290,4290,4290,4290,65
20250109,100100,26196570,4290,4290,4290,4290,0
20250109,100000,26196570,4290,4290,4290,4290,135
20250109,095900,25617420,4280,4280,4280,4280,154
20250109,095800,24958300,4280,4280,4280,4280,0
20250109,095700,24958300,4280,4280,4280,4280,0
20250109,095600,24958300,4280,4280,4280,4280,0
20250109,095500,24958300,4280,4280,4280,4280,0
20250109,095400,24958300,4280,4280,4280,4280,0
20250109,095300,24958300,4280,4280,4280,4280,100
20250109,095200,24530300,4280,4280,4280,4280,0
20250109,095100,24530300,4280,4280,4280,4280,0
20250109,095000,24530300,4280,4260,4280,4260,230
20250109,094900,23550480,4260,4260,4260,4260,0
20250109,094800,23550480,4260,4260,4260,4260,20
20250109,094700,23465280,4250,4275,4280,4250,361
20250109,094600,21927545,4280,4280,4280,4280,0
20250109,094500,21927545,4280,4280,4280,4280,0
20250109,094400,21927545,4280,4280,4280,4280,2
20250109,094300,21918985,4280,4260,4280,4260,31
20250109,094200,21786730,4250,4250,4250,4250,1
20250109,094100,21782480,4250,4250,4250,4250,0
20250109,094000,21782480,4250,4250,4250,4250,4
20250109,093900,21765480,4245,4245,4245,4245,100
20250109,093800,21340980,4245,4245,4245,4245,0
20250109,093700,21340980,4245,4245,4245,4245,0
20250109,093600,21340980,4245,4245,4245,4245,0
20250109,093500,21340980,4245,4245,4245,4245,0
20250109,093400,21340980,4245,4245,4245,4245,0
20250109,093300,21340980,4245,4245,4245,4245,5
20250109,093200,21319755,4265,4265,4265,4265,0
20250109,093100,21319755,4265,4265,4265,4265,1
20250109,093000,21315490,4265,4265,4265,4265,2
20250109,092900,21306960,4265,4260,4265,4260,40
20250109,092800,21136365,4270,4270,4270,4270,2
20250109,092700,21127825,4235,4235,4240,4235,97
20250109,092600,20716955,4235,4235,4235,4235,6
20250109,092500,20691545,4230,4230,4230,4230,100
20250109,092400,20268545,4230,4230,4230,4230,212
20250109,092300,19371785,4230,4230,4230,4230,0
20250109,092200,19371785,4230,4230,4230,4230,0
20250109,092100,19371785,4230,4230,4230,4230,0
20250109,092000,19371785,4230,4230,4230,4230,1
20250109,091900,19367555,4200,4200,4200,4200,0
20250109,091800,19367555,4200,4220,4220,4195,315
20250109,091700,18043155,4230,4230,4230,4230,10
20250109,091600,18000855,4230,4230,4230,4230,3
20250109,091500,17988165,4230,4230,4230,4230,0
20250109,091400,17988165,4230,4230,4230,4230,1
20250109,091300,17983935,4210,4210,4210,4210,0
20250109,091200,17983935,4210,4210,4210,4210,0
20250109,091100,17983935,4210,4210,4210,4210,0
20250109,091000,17983935,4210,4210,4210,4210,0
20250109,090900,17983935,4210,4210,4210,4210,0
20250109,090800,17983935,4210,4210,4210,4210,30
20250109,090700,17857635,4230,4230,4230,4230,13
20250109,090600,17802645,4230,4225,4230,4225,59
20250109,090500,17553130,4230,4225,4230,4225,3
20250109,090400,17540450,4215,4220,4220,4215,611
20250109,090300,14964085,4235,4250,4250,4235,908
20250109,090200,11111430,4255,4255,4255,4255,716
20250109,090100,8064850,4255,4285,4285,4250,719
20250109,090000,5005015,4315,4330,4330,4240,1156