KissMeData/446540/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,213200,108620490,3050,3050,3050,3050,312
20250102,213100,108620490,3050,3050,3050,3050,0
20250102,213000,108620490,3050,3050,3050,3050,0
20250102,212900,108620490,3050,3050,3050,3050,0
20250102,212800,108620490,3050,3050,3050,3050,0
20250102,212700,108620490,3050,3050,3050,3050,0
20250102,212600,108620490,3050,3050,3050,3050,0
20250102,212500,108620490,3050,3050,3050,3050,0
20250102,212400,108620490,3050,3050,3050,3050,0
20250102,212300,108620490,3050,3050,3050,3050,0
20250102,212200,108620490,3050,3050,3050,3050,0
20250102,212100,108620490,3050,3050,3050,3050,0
20250102,212000,108620490,3050,3050,3050,3050,0
20250102,211900,108620490,3050,3050,3050,3050,0
20250102,211800,108620490,3050,3050,3050,3050,0
20250102,211700,108620490,3050,3050,3050,3050,0
20250102,211600,108620490,3050,3050,3050,3050,0
20250102,211500,108620490,3050,3050,3050,3050,0
20250102,211400,108620490,3050,3050,3050,3050,0
20250102,211300,108620490,3050,3050,3050,3050,0
20250102,211200,108620490,3050,3050,3050,3050,0
20250102,211100,108620490,3050,3050,3050,3050,0
20250102,211000,108620490,3050,3050,3050,3050,0
20250102,210900,108620490,3050,3050,3050,3050,0
20250102,210800,108620490,3050,3050,3050,3050,0
20250102,210700,108620490,3050,3050,3050,3050,0
20250102,210600,108620490,3050,3050,3050,3050,0
20250102,210500,108620490,3050,3050,3050,3050,0
20250102,210400,108620490,3050,3050,3050,3050,0
20250102,210300,108620490,3050,3050,3050,3050,0
20250102,210200,108620490,3050,3050,3050,3050,312
20250102,210100,108620490,3050,3050,3050,3050,0
20250102,210000,108620490,3050,3050,3050,3050,0
20250102,205900,108620490,3050,3050,3050,3050,0
20250102,205800,108620490,3050,3050,3050,3050,0
20250102,205700,108620490,3050,3050,3050,3050,0
20250102,205600,108620490,3050,3050,3050,3050,0
20250102,205500,108620490,3050,3050,3050,3050,0
20250102,205400,108620490,3050,3050,3050,3050,0
20250102,205300,108620490,3050,3050,3050,3050,0
20250102,205200,108620490,3050,3050,3050,3050,0
20250102,205100,108620490,3050,3050,3050,3050,0
20250102,205000,108620490,3050,3050,3050,3050,0
20250102,204900,108620490,3050,3050,3050,3050,0
20250102,204800,108620490,3050,3050,3050,3050,0
20250102,204700,108620490,3050,3050,3050,3050,0
20250102,204600,108620490,3050,3050,3050,3050,0
20250102,204500,108620490,3050,3050,3050,3050,0
20250102,204400,108620490,3050,3050,3050,3050,0
20250102,204300,108620490,3050,3050,3050,3050,0
20250102,204200,108620490,3050,3050,3050,3050,0
20250102,204100,108620490,3050,3050,3050,3050,0
20250102,204000,108620490,3050,3050,3050,3050,0
20250102,203900,108620490,3050,3050,3050,3050,0
20250102,203800,108620490,3050,3050,3050,3050,0
20250102,203700,108620490,3050,3050,3050,3050,0
20250102,203600,108620490,3050,3050,3050,3050,0
20250102,203500,108620490,3050,3050,3050,3050,0
20250102,203400,108620490,3050,3050,3050,3050,0
20250102,203300,108620490,3050,3050,3050,3050,0
20250102,203200,108620490,3050,3050,3050,3050,312
20250102,203100,108620490,3050,3050,3050,3050,0
20250102,203000,108620490,3050,3050,3050,3050,0
20250102,202900,108620490,3050,3050,3050,3050,0
20250102,202800,108620490,3050,3050,3050,3050,0
20250102,202700,108620490,3050,3050,3050,3050,0
20250102,202600,108620490,3050,3050,3050,3050,0
20250102,202500,108620490,3050,3050,3050,3050,0
20250102,202400,108620490,3050,3050,3050,3050,0
20250102,202300,108620490,3050,3050,3050,3050,0
20250102,202200,108620490,3050,3050,3050,3050,0
20250102,202100,108620490,3050,3050,3050,3050,0
20250102,202000,108620490,3050,3050,3050,3050,0
20250102,201900,108620490,3050,3050,3050,3050,0
20250102,201800,108620490,3050,3050,3050,3050,0
20250102,201700,108620490,3050,3050,3050,3050,0
20250102,201600,108620490,3050,3050,3050,3050,0
20250102,201500,108620490,3050,3050,3050,3050,0
20250102,201400,108620490,3050,3050,3050,3050,0
20250102,201300,108620490,3050,3050,3050,3050,0
20250102,201200,108620490,3050,3050,3050,3050,0
20250102,201100,108620490,3050,3050,3050,3050,0
20250102,201000,108620490,3050,3050,3050,3050,0
20250102,200900,108620490,3050,3050,3050,3050,0
20250102,200800,108620490,3050,3050,3050,3050,0
20250102,200700,108620490,3050,3050,3050,3050,0
20250102,200600,108620490,3050,3050,3050,3050,0
20250102,200500,108620490,3050,3050,3050,3050,0
20250102,200400,108620490,3050,3050,3050,3050,0
20250102,200300,108620490,3050,3050,3050,3050,0
20250102,200200,108620490,3050,3050,3050,3050,312
20250102,200100,108620490,3050,3050,3050,3050,0
20250102,200000,108620490,3050,3050,3050,3050,0
20250102,195900,108620490,3050,3050,3050,3050,0
20250102,195800,108620490,3050,3050,3050,3050,0
20250102,195700,108620490,3050,3050,3050,3050,0
20250102,195600,108620490,3050,3050,3050,3050,0
20250102,195500,108620490,3050,3050,3050,3050,0
20250102,195400,108620490,3050,3050,3050,3050,0
20250102,195300,108620490,3050,3050,3050,3050,0
20250102,195200,108620490,3050,3050,3050,3050,0
20250102,195100,108620490,3050,3050,3050,3050,0
20250102,195000,108620490,3050,3050,3050,3050,0
20250102,194900,108620490,3050,3050,3050,3050,0
20250102,194800,108620490,3050,3050,3050,3050,0
20250102,194700,108620490,3050,3050,3050,3050,0
20250102,194600,108620490,3050,3050,3050,3050,0
20250102,194500,108620490,3050,3050,3050,3050,0
20250102,194400,108620490,3050,3050,3050,3050,0
20250102,194300,108620490,3050,3050,3050,3050,0
20250102,194200,108620490,3050,3050,3050,3050,0
20250102,194100,108620490,3050,3050,3050,3050,0
20250102,194000,108620490,3050,3050,3050,3050,0
20250102,193900,108620490,3050,3050,3050,3050,0
20250102,193800,108620490,3050,3050,3050,3050,0
20250102,193700,108620490,3050,3050,3050,3050,0
20250102,193600,108620490,3050,3050,3050,3050,0
20250102,193500,108620490,3050,3050,3050,3050,0
20250102,193400,108620490,3050,3050,3050,3050,0
20250102,193300,108620490,3050,3050,3050,3050,0
20250102,193200,108620490,3050,3050,3050,3050,312
20250102,193100,108620490,3050,3050,3050,3050,0
20250102,193000,108620490,3050,3050,3050,3050,0
20250102,192900,108620490,3050,3050,3050,3050,0
20250102,192800,108620490,3050,3050,3050,3050,0
20250102,192700,108620490,3050,3050,3050,3050,0
20250102,192600,108620490,3050,3050,3050,3050,0
20250102,192500,108620490,3050,3050,3050,3050,0
20250102,192400,108620490,3050,3050,3050,3050,0
20250102,192300,108620490,3050,3050,3050,3050,0
20250102,192200,108620490,3050,3050,3050,3050,0
20250102,192100,108620490,3050,3050,3050,3050,0
20250102,192000,108620490,3050,3050,3050,3050,0
20250102,191900,108620490,3050,3050,3050,3050,0
20250102,191800,108620490,3050,3050,3050,3050,0
20250102,191700,108620490,3050,3050,3050,3050,0
20250102,191600,108620490,3050,3050,3050,3050,0
20250102,191500,108620490,3050,3050,3050,3050,0
20250102,191400,108620490,3050,3050,3050,3050,0
20250102,191300,108620490,3050,3050,3050,3050,0
20250102,191200,108620490,3050,3050,3050,3050,0
20250102,191100,108620490,3050,3050,3050,3050,0
20250102,191000,108620490,3050,3050,3050,3050,0
20250102,190900,108620490,3050,3050,3050,3050,0
20250102,190800,108620490,3050,3050,3050,3050,0
20250102,190700,108620490,3050,3050,3050,3050,0
20250102,190600,108620490,3050,3050,3050,3050,0
20250102,190500,108620490,3050,3050,3050,3050,0
20250102,190400,108620490,3050,3050,3050,3050,0
20250102,190300,108620490,3050,3050,3050,3050,0
20250102,190200,108620490,3050,3050,3050,3050,312
20250102,190100,108620490,3050,3050,3050,3050,0
20250102,190000,108620490,3050,3050,3050,3050,0
20250102,185900,108620490,3050,3050,3050,3050,0
20250102,185800,108620490,3050,3050,3050,3050,0
20250102,185700,108620490,3050,3050,3050,3050,0
20250102,185600,108620490,3050,3050,3050,3050,0
20250102,185500,108620490,3050,3050,3050,3050,0
20250102,185400,108620490,3050,3050,3050,3050,0
20250102,185300,108620490,3050,3050,3050,3050,0
20250102,185200,108620490,3050,3050,3050,3050,0
20250102,185100,108620490,3050,3050,3050,3050,0
20250102,185000,108620490,3050,3050,3050,3050,0
20250102,184900,108620490,3050,3050,3050,3050,0
20250102,184800,108620490,3050,3050,3050,3050,0
20250102,184700,108620490,3050,3050,3050,3050,0
20250102,184600,108620490,3050,3050,3050,3050,0
20250102,184500,108620490,3050,3050,3050,3050,0
20250102,184400,108620490,3050,3050,3050,3050,0
20250102,184300,108620490,3050,3050,3050,3050,0
20250102,184200,108620490,3050,3050,3050,3050,0
20250102,184100,108620490,3050,3050,3050,3050,0
20250102,184000,108620490,3050,3050,3050,3050,0
20250102,183900,108620490,3050,3050,3050,3050,0
20250102,183800,108620490,3050,3050,3050,3050,0
20250102,183700,108620490,3050,3050,3050,3050,0
20250102,183600,108620490,3050,3050,3050,3050,0
20250102,183500,108620490,3050,3050,3050,3050,0
20250102,183400,108620490,3050,3050,3050,3050,0
20250102,183300,108620490,3050,3050,3050,3050,0
20250102,183200,108620490,3050,3050,3050,3050,312
20250102,183100,108620490,3050,3050,3050,3050,0
20250102,183000,108620490,3050,3050,3050,3050,0
20250102,182900,108620490,3050,3050,3050,3050,0
20250102,182800,108620490,3050,3050,3050,3050,0
20250102,182700,108620490,3050,3050,3050,3050,0
20250102,182600,108620490,3050,3050,3050,3050,0
20250102,182500,108620490,3050,3050,3050,3050,0
20250102,182400,108620490,3050,3050,3050,3050,0
20250102,182300,108620490,3050,3050,3050,3050,0
20250102,182200,108620490,3050,3050,3050,3050,0
20250102,182100,108620490,3050,3050,3050,3050,0
20250102,182000,108620490,3050,3050,3050,3050,0
20250102,181900,108620490,3050,3050,3050,3050,0
20250102,181800,108620490,3050,3050,3050,3050,0
20250102,181700,108620490,3050,3050,3050,3050,0
20250102,181600,108620490,3050,3050,3050,3050,0
20250102,181500,108620490,3050,3050,3050,3050,0
20250102,181400,108620490,3050,3050,3050,3050,0
20250102,181300,108620490,3050,3050,3050,3050,0
20250102,181200,108620490,3050,3050,3050,3050,0
20250102,181100,108620490,3050,3050,3050,3050,0
20250102,181000,108620490,3050,3050,3050,3050,0
20250102,180900,108620490,3050,3050,3050,3050,0
20250102,180800,108620490,3050,3050,3050,3050,0
20250102,180700,108620490,3050,3050,3050,3050,0
20250102,180600,108620490,3050,3050,3050,3050,0
20250102,180500,108620490,3050,3050,3050,3050,0
20250102,180400,108620490,3050,3050,3050,3050,0
20250102,180300,108620490,3050,3050,3050,3050,0
20250102,180200,108620490,3050,3050,3050,3050,312
20250102,180100,108620490,3050,3050,3050,3050,0
20250102,180000,108620490,3050,3050,3050,3050,0
20250102,175900,108620490,3050,3050,3050,3050,0
20250102,175800,108620490,3050,3050,3050,3050,0
20250102,175700,108620490,3050,3050,3050,3050,0
20250102,175600,108620490,3050,3050,3050,3050,0
20250102,175500,108620490,3050,3050,3050,3050,0
20250102,175400,108620490,3050,3050,3050,3050,0
20250102,175300,108620490,3050,3050,3050,3050,0
20250102,175200,108620490,3050,3050,3050,3050,0
20250102,175100,108620490,3050,3050,3050,3050,0
20250102,175000,108620490,3050,3050,3050,3050,0
20250102,174900,108620490,3050,3050,3050,3050,0
20250102,174800,108620490,3050,3050,3050,3050,0
20250102,174700,108620490,3050,3050,3050,3050,0
20250102,174600,108620490,3050,3050,3050,3050,0
20250102,174500,108620490,3050,3050,3050,3050,0
20250102,174400,108620490,3050,3050,3050,3050,0
20250102,174300,108620490,3050,3050,3050,3050,0
20250102,174200,108620490,3050,3050,3050,3050,0
20250102,174100,108620490,3050,3050,3050,3050,0
20250102,174000,108620490,3050,3050,3050,3050,0
20250102,173900,108620490,3050,3050,3050,3050,0
20250102,173800,108620490,3050,3050,3050,3050,0
20250102,173700,108620490,3050,3050,3050,3050,0
20250102,173600,108620490,3050,3050,3050,3050,0
20250102,173500,108620490,3050,3050,3050,3050,0
20250102,173400,108620490,3050,3050,3050,3050,0
20250102,173300,108620490,3050,3050,3050,3050,0
20250102,173200,108620490,3050,3050,3050,3050,312
20250102,173100,108620490,3050,3050,3050,3050,0
20250102,173000,108620490,3050,3050,3050,3050,0
20250102,172900,108620490,3050,3050,3050,3050,0
20250102,172800,108620490,3050,3050,3050,3050,0
20250102,172700,108620490,3050,3050,3050,3050,0
20250102,172600,108620490,3050,3050,3050,3050,0
20250102,172500,108620490,3050,3050,3050,3050,0
20250102,172400,108620490,3050,3050,3050,3050,0
20250102,172300,108620490,3050,3050,3050,3050,0
20250102,172200,108620490,3050,3050,3050,3050,0
20250102,172100,108620490,3050,3050,3050,3050,0
20250102,172000,108620490,3050,3050,3050,3050,0
20250102,171900,108620490,3050,3050,3050,3050,0
20250102,171800,108620490,3050,3050,3050,3050,0
20250102,171700,108620490,3050,3050,3050,3050,0
20250102,171600,108620490,3050,3050,3050,3050,0
20250102,171500,108620490,3050,3050,3050,3050,0
20250102,171400,108620490,3050,3050,3050,3050,0
20250102,171300,108620490,3050,3050,3050,3050,0
20250102,171200,108620490,3050,3050,3050,3050,0
20250102,171100,108620490,3050,3050,3050,3050,0
20250102,171000,108620490,3050,3050,3050,3050,0
20250102,170900,108620490,3050,3050,3050,3050,0
20250102,170800,108620490,3050,3050,3050,3050,0
20250102,170700,108620490,3050,3050,3050,3050,0
20250102,170600,108620490,3050,3050,3050,3050,0
20250102,170500,108620490,3050,3050,3050,3050,0
20250102,170400,108620490,3050,3050,3050,3050,0
20250102,170300,108620490,3050,3050,3050,3050,0
20250102,170200,108620490,3050,3050,3050,3050,312
20250102,170100,108620490,3050,3050,3050,3050,0
20250102,170000,108620490,3050,3050,3050,3050,0
20250102,165900,108620490,3050,3050,3050,3050,0
20250102,165800,108620490,3050,3050,3050,3050,0
20250102,165700,108620490,3050,3050,3050,3050,0
20250102,165600,108620490,3050,3050,3050,3050,0
20250102,165500,108620490,3050,3050,3050,3050,0
20250102,165400,108620490,3050,3050,3050,3050,0
20250102,165300,108620490,3050,3050,3050,3050,0
20250102,165200,108620490,3050,3050,3050,3050,0
20250102,165100,108620490,3050,3050,3050,3050,0
20250102,165000,108620490,3050,3050,3050,3050,0
20250102,164900,108620490,3050,3050,3050,3050,0
20250102,164800,108620490,3050,3050,3050,3050,0
20250102,164700,108620490,3050,3050,3050,3050,0
20250102,164600,108620490,3050,3050,3050,3050,0
20250102,164500,108620490,3050,3050,3050,3050,0
20250102,164400,108620490,3050,3050,3050,3050,0
20250102,164300,108620490,3050,3050,3050,3050,0
20250102,164200,108620490,3050,3050,3050,3050,0
20250102,164100,108620490,3050,3050,3050,3050,0
20250102,164000,108620490,3050,3050,3050,3050,0
20250102,163900,108620490,3050,3050,3050,3050,0
20250102,163800,108620490,3050,3050,3050,3050,0
20250102,163700,108620490,3050,3050,3050,3050,0
20250102,163600,108620490,3050,3050,3050,3050,0
20250102,163500,108620490,3050,3050,3050,3050,0
20250102,163400,108620490,3050,3050,3050,3050,0
20250102,163300,108620490,3050,3050,3050,3050,0
20250102,163200,108620490,3050,3050,3050,3050,312
20250102,163100,108620490,3050,3050,3050,3050,0
20250102,163000,108620490,3050,3050,3050,3050,0
20250102,162900,108620490,3050,3050,3050,3050,0
20250102,162800,108620490,3050,3050,3050,3050,0
20250102,162700,108620490,3050,3050,3050,3050,0
20250102,162600,108620490,3050,3050,3050,3050,0
20250102,162500,108620490,3050,3050,3050,3050,0
20250102,162400,108620490,3050,3050,3050,3050,0
20250102,162300,108620490,3050,3050,3050,3050,0
20250102,162200,108620490,3050,3050,3050,3050,0
20250102,162100,108620490,3050,3050,3050,3050,0
20250102,162000,108620490,3050,3050,3050,3050,0
20250102,161900,108620490,3050,3050,3050,3050,0
20250102,161800,108620490,3050,3050,3050,3050,0
20250102,161700,108620490,3050,3050,3050,3050,0
20250102,161600,108620490,3050,3050,3050,3050,0
20250102,161500,108620490,3050,3050,3050,3050,0
20250102,161400,108620490,3050,3050,3050,3050,0
20250102,161300,108620490,3050,3050,3050,3050,0
20250102,161200,108620490,3050,3050,3050,3050,0
20250102,161100,108620490,3050,3050,3050,3050,0
20250102,161000,108620490,3050,3050,3050,3050,0
20250102,160900,108620490,3050,3050,3050,3050,0
20250102,160800,108620490,3050,3050,3050,3050,0
20250102,160700,108620490,3050,3050,3050,3050,0
20250102,160600,108620490,3050,3050,3050,3050,0
20250102,160500,108620490,3050,3050,3050,3050,0
20250102,160400,108620490,3050,3050,3050,3050,0
20250102,160300,108620490,3050,3050,3050,3050,0
20250102,160200,108620490,3050,3050,3050,3050,312
20250102,160100,108620490,3050,3050,3050,3050,0
20250102,160000,108620490,3050,3050,3050,3050,0
20250102,155900,108620490,3050,3050,3050,3050,0
20250102,155800,108620490,3050,3050,3050,3050,0
20250102,155700,108620490,3050,3050,3050,3050,0
20250102,155600,108620490,3050,3050,3050,3050,0
20250102,155500,108620490,3050,3050,3050,3050,0
20250102,155400,108620490,3050,3050,3050,3050,0
20250102,155300,108620490,3050,3050,3050,3050,0
20250102,155200,108620490,3050,3050,3050,3050,0
20250102,155100,108620490,3050,3050,3050,3050,0
20250102,155000,108620490,3050,3050,3050,3050,0
20250102,154900,108620490,3050,3050,3050,3050,0
20250102,154800,108620490,3050,3050,3050,3050,0
20250102,154700,108620490,3050,3050,3050,3050,0
20250102,154600,108620490,3050,3050,3050,3050,0
20250102,154500,108620490,3050,3050,3050,3050,0
20250102,154400,108620490,3050,3050,3050,3050,0
20250102,154300,108620490,3050,3050,3050,3050,0
20250102,154200,108620490,3050,3050,3050,3050,0
20250102,154100,108620490,3050,3050,3050,3050,0
20250102,154000,108620490,3050,3050,3050,3050,0
20250102,153900,108620490,3050,3050,3050,3050,0
20250102,153800,108620490,3050,3050,3050,3050,0
20250102,153700,108620490,3050,3050,3050,3050,0
20250102,153600,108620490,3050,3050,3050,3050,0
20250102,153500,108620490,3050,3050,3050,3050,0
20250102,153400,108620490,3050,3050,3050,3050,0
20250102,153300,108620490,3050,3050,3050,3050,0
20250102,153200,108620490,3050,3050,3050,3050,312
20250102,153100,108620490,3050,3050,3050,3050,0
20250102,153000,108620490,3050,3050,3050,3050,312
20250102,152900,107668890,3060,3060,3060,3060,0
20250102,152800,107668890,3060,3060,3060,3060,0
20250102,152700,107668890,3060,3060,3060,3060,0
20250102,152600,107668890,3060,3060,3060,3060,0
20250102,152500,107668890,3060,3060,3060,3060,0
20250102,152400,107668890,3060,3060,3060,3060,0
20250102,152300,107668890,3060,3060,3060,3060,0
20250102,152200,107668890,3060,3060,3060,3060,0
20250102,152100,107668890,3060,3060,3060,3060,0
20250102,152000,107668890,3060,3060,3060,3060,0
20250102,151900,107668890,3060,3050,3060,3045,77
20250102,151800,107433990,3055,3055,3055,3055,11
20250102,151700,107400385,3050,3055,3060,3050,46
20250102,151600,107260065,3050,3055,3055,3050,19
20250102,151500,107202110,3060,3060,3060,3060,1
20250102,151400,107199050,3060,3060,3065,3060,137
20250102,151300,106779700,3060,3060,3060,3060,1
20250102,151200,106776640,3060,3055,3060,3055,4
20250102,151100,106764415,3060,3055,3060,3055,52
20250102,151000,106605470,3055,3055,3055,3055,1
20250102,150900,106602415,3055,3055,3055,3055,7
20250102,150800,106581030,3055,3055,3055,3055,6
20250102,150700,106562700,3055,3050,3055,3050,10
20250102,150600,106532180,3055,3055,3055,3050,4
20250102,150500,106519965,3060,3060,3060,3060,1
20250102,150400,106516905,3060,3060,3060,3060,2
20250102,150300,106510785,3060,3060,3060,3060,1
20250102,150200,106507725,3060,3060,3060,3060,6
20250102,150100,106489365,3060,3060,3060,3060,58
20250102,150000,106311885,3060,3060,3060,3060,0
20250102,145900,106311885,3060,3045,3060,3045,558
20250102,145800,104610735,3045,3045,3045,3045,11
20250102,145700,104577240,3045,3045,3045,3045,11
20250102,145600,104543745,3045,3045,3045,3045,1
20250102,145500,104540700,3045,3045,3045,3045,0
20250102,145400,104540700,3045,3045,3045,3045,1
20250102,145300,104537655,3045,3045,3045,3045,1
20250102,145200,104534610,3045,3045,3045,3045,1
20250102,145100,104531565,3045,3040,3045,3040,130
20250102,145000,104136350,3040,3040,3040,3040,1
20250102,144900,104133310,3040,3040,3040,3040,2
20250102,144800,104127230,3040,3040,3040,3040,1
20250102,144700,104124190,3040,3040,3040,3040,1
20250102,144600,104121150,3040,3030,3040,3030,3
20250102,144500,104112040,3030,3030,3030,3030,0
20250102,144400,104112040,3030,3030,3030,3030,0
20250102,144300,104112040,3030,3040,3040,3030,169
20250102,144200,103599930,3045,3045,3045,3045,2
20250102,144100,103593840,3045,3045,3045,3045,0
20250102,144000,103593840,3045,3045,3045,3045,54
20250102,143900,103429410,3045,3050,3050,3045,24
20250102,143800,103356220,3050,3050,3050,3050,0
20250102,143700,103356220,3050,3050,3050,3050,0
20250102,143600,103356220,3050,3050,3050,3050,0
20250102,143500,103356220,3050,3050,3050,3050,0
20250102,143400,103356220,3050,3050,3050,3050,0
20250102,143300,103356220,3050,3050,3050,3050,1
20250102,143200,103353170,3050,3050,3050,3050,1
20250102,143100,103350120,3050,3050,3050,3050,0
20250102,143000,103350120,3050,3050,3050,3050,1
20250102,142900,103347070,3050,3050,3050,3050,0
20250102,142800,103347070,3050,3050,3050,3050,1
20250102,142700,103344020,3050,3050,3050,3050,0
20250102,142600,103344020,3050,3050,3050,3050,1
20250102,142500,103340970,3050,3050,3050,3050,0
20250102,142400,103340970,3050,3050,3050,3050,1
20250102,142300,103337920,3050,3050,3050,3050,1
20250102,142200,103334870,3050,3050,3050,3050,0
20250102,142100,103334870,3050,3050,3050,3050,1
20250102,142000,103331820,3050,3050,3050,3050,0
20250102,141900,103331820,3050,3050,3050,3050,6
20250102,141800,103313520,3050,3050,3050,3050,0
20250102,141700,103313520,3050,3050,3050,3050,1
20250102,141600,103310470,3050,3050,3050,3050,0
20250102,141500,103310470,3050,3050,3050,3050,1
20250102,141400,103307420,3050,3050,3050,3050,0
20250102,141300,103307420,3050,3050,3050,3050,1
20250102,141200,103304370,3050,3050,3050,3050,1
20250102,141100,103301320,3050,3050,3050,3050,0
20250102,141000,103301320,3050,3050,3050,3050,1
20250102,140900,103298270,3045,3045,3045,3045,2
20250102,140800,103292180,3050,3050,3050,3050,31
20250102,140700,103197630,3050,3050,3050,3050,0
20250102,140600,103197630,3050,3050,3050,3050,1
20250102,140500,103194580,3025,3025,3025,3025,0
20250102,140400,103194580,3025,3025,3025,3025,0
20250102,140300,103194580,3025,3025,3025,3025,0
20250102,140200,103194580,3025,3025,3025,3025,0
20250102,140100,103194580,3025,3050,3050,3025,297
20250102,140000,102296130,3030,3030,3030,3030,0
20250102,135900,102296130,3030,3030,3030,3030,0
20250102,135800,102296130,3030,3030,3030,3030,0
20250102,135700,102296130,3030,3030,3030,3030,0
20250102,135600,102296130,3030,3030,3030,3030,74
20250102,135500,102071910,3030,3030,3030,3030,0
20250102,135400,102071910,3030,3030,3030,3030,0
20250102,135300,102071910,3030,3030,3030,3030,0
20250102,135200,102071910,3030,3030,3030,3030,0
20250102,135100,102071910,3030,3030,3030,3030,125
20250102,135000,101693160,3050,3050,3050,3050,0
20250102,134900,101693160,3050,3050,3050,3050,1
20250102,134800,101690110,3025,3025,3025,3025,0
20250102,134700,101690110,3025,3025,3025,3025,0
20250102,134600,101690110,3025,3025,3025,3025,0
20250102,134500,101690110,3025,3040,3045,3025,896
20250102,134400,98966780,3040,3040,3040,3040,103
20250102,134300,98653660,3040,3040,3040,3040,1
20250102,134200,98650620,3030,3030,3030,3030,0
20250102,134100,98650620,3030,3040,3040,3030,128
20250102,134000,98262770,3035,3035,3035,3035,0
20250102,133900,98262770,3035,3035,3035,3035,0
20250102,133800,98262770,3035,3035,3035,3035,0
20250102,133700,98262770,3035,3035,3035,3035,269
20250102,133600,97446355,3030,3030,3030,3030,0
20250102,133500,97446355,3030,3030,3030,3030,1230
20250102,133400,93719455,3025,3025,3025,3025,0
20250102,133300,93719455,3025,3040,3040,3020,920
20250102,133200,90936440,3045,3045,3045,3045,0
20250102,133100,90936440,3045,3045,3045,3045,205
20250102,133000,90312215,3045,3050,3050,3045,749
20250102,132900,88028005,3050,3050,3050,3050,0
20250102,132800,88028005,3050,3050,3050,3050,205
20250102,132700,87402755,3055,3055,3055,3055,0
20250102,132600,87402755,3055,3055,3055,3055,3
20250102,132500,87393590,3060,3080,3080,3060,11
20250102,132400,87359750,3080,3080,3080,3080,0
20250102,132300,87359750,3080,3080,3080,3080,1
20250102,132200,87356670,3080,3080,3080,3080,0
20250102,132100,87356670,3080,3080,3080,3080,1
20250102,132000,87353590,3080,3080,3080,3080,0
20250102,131900,87353590,3080,3080,3080,3080,1
20250102,131800,87350510,3060,3060,3060,3060,1
20250102,131700,87347450,3080,3080,3080,3080,51
20250102,131600,87190370,3080,3080,3080,3080,0
20250102,131500,87190370,3080,3080,3080,3080,0
20250102,131400,87190370,3080,3080,3080,3080,1
20250102,131300,87187290,3080,3080,3080,3080,0
20250102,131200,87187290,3080,3080,3080,3080,1
20250102,131100,87184210,3080,3080,3080,3080,0
20250102,131000,87184210,3080,3080,3080,3080,1
20250102,130900,87181130,3085,3085,3085,3085,0
20250102,130800,87181130,3085,3085,3085,3085,1
20250102,130700,87178045,3085,3085,3085,3085,0
20250102,130600,87178045,3085,3085,3085,3085,0
20250102,130500,87178045,3085,3085,3085,3085,1
20250102,130400,87174960,3085,3085,3085,3085,0
20250102,130300,87174960,3085,3085,3085,3085,0
20250102,130200,87174960,3085,3085,3085,3085,0
20250102,130100,87174960,3085,3085,3085,3085,0
20250102,130000,87174960,3085,3085,3085,3085,0
20250102,125900,87174960,3085,3060,3085,3060,4
20250102,125800,87162695,3085,3050,3085,3050,10
20250102,125700,87132160,3050,3050,3050,3050,100
20250102,125600,86827160,3050,3050,3050,3050,0
20250102,125500,86827160,3050,3040,3050,3040,134
20250102,125400,86419740,3040,3040,3040,3040,5
20250102,125300,86404540,3030,3030,3030,3030,56
20250102,125200,86234860,3035,3035,3035,3035,10
20250102,125100,86204510,3040,3040,3040,3040,0
20250102,125000,86204510,3040,3040,3040,3040,0
20250102,124900,86204510,3040,3035,3040,3035,15
20250102,124800,86158960,3040,3040,3040,3040,0
20250102,124700,86158960,3040,3040,3040,3040,0
20250102,124600,86158960,3040,3040,3040,3040,5
20250102,124500,86143760,3035,3035,3035,3035,106
20250102,124400,85822050,3040,3040,3040,3040,0
20250102,124300,85822050,3040,3035,3040,3035,453
20250102,124200,84447170,3035,3035,3035,3035,5
20250102,124100,84431995,3010,3035,3035,3010,1643
20250102,124000,79457260,3035,3025,3035,3020,1061
20250102,123900,76249240,3025,3035,3035,3025,102
20250102,123800,75940400,3035,3040,3040,3035,324
20250102,123700,74956480,3055,3055,3055,3055,0
20250102,123600,74956480,3055,3055,3055,3055,0
20250102,123500,74956480,3055,3055,3055,3055,0
20250102,123400,74956480,3055,3050,3055,3050,15
20250102,123300,74910720,3045,3045,3045,3045,0
20250102,123200,74910720,3045,3045,3045,3045,0
20250102,123100,74910720,3045,3045,3045,3045,138
20250102,123000,74490510,3050,3050,3050,3050,0
20250102,122900,74490510,3050,3050,3050,3050,25
20250102,122800,74414260,3050,3050,3050,3050,100
20250102,122700,74109260,3050,3050,3050,3050,0
20250102,122600,74109260,3050,3045,3050,3040,546
20250102,122500,72449165,3050,3045,3050,3045,43
20250102,122400,72318180,3045,3045,3045,3040,1349
20250102,122300,68212975,3045,3045,3045,3045,10
20250102,122200,68182525,3045,3045,3045,3045,508
20250102,122100,66635665,3045,3045,3045,3045,0
20250102,122000,66635665,3045,3045,3045,3045,5
20250102,121900,66620440,3045,3040,3045,3040,552
20250102,121800,64942335,3045,3045,3045,3045,1
20250102,121700,64939290,3045,3050,3050,3045,15
20250102,121600,64893580,3055,3055,3055,3055,0
20250102,121500,64893580,3055,3055,3055,3055,10
20250102,121400,64863030,3050,3050,3050,3050,0
20250102,121300,64863030,3050,3050,3050,3050,3
20250102,121200,64853880,3055,3055,3055,3055,0
20250102,121100,64853880,3055,3055,3055,3055,6
20250102,121000,64835550,3060,3060,3060,3060,0
20250102,120900,64835550,3060,3060,3060,3060,0
20250102,120800,64835550,3060,3060,3060,3060,0
20250102,120700,64835550,3060,3060,3060,3060,0
20250102,120600,64835550,3060,3060,3065,3060,15
20250102,120500,64789640,3060,3065,3065,3060,13
20250102,120400,64749810,3065,3065,3065,3065,375
20250102,120300,63600435,3065,3065,3065,3065,500
20250102,120200,62067935,3055,3065,3065,3055,18
20250102,120100,62012850,3070,3070,3070,3070,5
20250102,120000,61997500,3060,3060,3060,3060,0
20250102,115900,61997500,3060,3060,3060,3060,0
20250102,115800,61997500,3060,3060,3060,3060,33
20250102,115700,61896520,3065,3065,3065,3065,16
20250102,115600,61847480,3065,3075,3075,3065,2
20250102,115500,61841340,3065,3065,3065,3065,2
20250102,115400,61835210,3075,3060,3080,3055,62
20250102,115300,61645705,3055,3055,3055,3055,94
20250102,115200,61358535,3055,3055,3055,3055,4
20250102,115100,61346315,3050,3050,3050,3050,12
20250102,115000,61309715,3055,3055,3055,3055,0
20250102,114900,61309715,3055,3055,3055,3055,0
20250102,114800,61309715,3055,3055,3055,3055,0
20250102,114700,61309715,3055,3055,3055,3055,1
20250102,114600,61306660,3050,3055,3055,3050,42
20250102,114500,61178555,3055,3055,3055,3055,11
20250102,114400,61144950,3055,3055,3055,3055,0
20250102,114300,61144950,3055,3055,3055,3055,10
20250102,114200,61114400,3050,3050,3050,3050,0
20250102,114100,61114400,3050,3050,3050,3050,580
20250102,114000,59345400,3050,3050,3050,3050,0
20250102,113900,59345400,3050,3050,3050,3050,0
20250102,113800,59345400,3050,3050,3050,3050,0
20250102,113700,59345400,3050,3050,3050,3050,0
20250102,113600,59345400,3050,3040,3050,3040,199
20250102,113500,58739455,3045,3045,3045,3045,0
20250102,113400,58739455,3045,3045,3045,3045,5
20250102,113300,58724230,3030,3030,3030,3030,143
20250102,113200,58290940,3030,3030,3030,3030,0
20250102,113100,58290940,3030,3025,3030,3025,408
20250102,113000,57056635,3025,3070,3070,3025,6071
20250102,112900,38527395,3090,3090,3090,3090,0
20250102,112800,38527395,3090,3090,3090,3090,0
20250102,112700,38527395,3090,3090,3090,3090,0
20250102,112600,38527395,3090,3090,3090,3090,5
20250102,112500,38511945,3090,3090,3090,3090,0
20250102,112400,38511945,3090,3090,3090,3090,0
20250102,112300,38511945,3090,3090,3090,3090,0
20250102,112200,38511945,3090,3090,3090,3090,0
20250102,112100,38511945,3090,3075,3090,3075,3
20250102,112000,38502705,3070,3070,3070,3070,58
20250102,111900,38324645,3070,3070,3070,3070,0
20250102,111800,38324645,3070,3070,3070,3070,75
20250102,111700,38094395,3080,3080,3080,3080,0
20250102,111600,38094395,3080,3080,3080,3080,0
20250102,111500,38094395,3080,3080,3080,3080,0
20250102,111400,38094395,3080,3085,3095,3080,3
20250102,111300,38085135,3100,3085,3100,3075,286
20250102,111200,37205190,3090,3090,3090,3090,0
20250102,111100,37205190,3090,3090,3090,3090,60
20250102,111000,37019790,3105,3105,3105,3105,5
20250102,110900,37004265,3085,3090,3090,3080,426
20250102,110800,35690030,3115,3115,3115,3115,0
20250102,110700,35690030,3115,3115,3115,3115,5
20250102,110600,35674455,3110,3110,3110,3110,1299
20250102,110500,31634565,3110,3110,3110,3110,0
20250102,110400,31634565,3110,3110,3110,3110,0
20250102,110300,31634565,3110,3110,3110,3110,0
20250102,110200,31634565,3110,3110,3110,3110,10
20250102,110100,31603465,3100,3100,3100,3095,60
20250102,110000,31417515,3095,3095,3095,3095,40
20250102,105900,31293715,3110,3085,3110,3085,2
20250102,105800,31287520,3085,3085,3085,3085,0
20250102,105700,31287520,3085,3085,3085,3085,0
20250102,105600,31287520,3085,3090,3090,3080,465
20250102,105500,29853045,3085,3110,3110,3085,1130
20250102,105400,26341795,3110,3110,3110,3110,0
20250102,105300,26341795,3110,3110,3110,3110,2
20250102,105200,26335575,3110,3110,3110,3110,55
20250102,105100,26164525,3110,3110,3110,3110,1
20250102,105000,26161415,3110,3110,3110,3110,0
20250102,104900,26161415,3110,3110,3110,3110,0
20250102,104800,26161415,3110,3110,3110,3110,0
20250102,104700,26161415,3110,3110,3110,3110,1
20250102,104600,26158305,3080,3080,3080,3080,0
20250102,104500,26158305,3080,3080,3080,3080,0
20250102,104400,26158305,3080,3080,3080,3080,0
20250102,104300,26158305,3080,3080,3080,3080,2
20250102,104200,26152145,3120,3120,3120,3120,0
20250102,104100,26152145,3120,3120,3120,3120,0
20250102,104000,26152145,3120,3120,3120,3120,0
20250102,103900,26152145,3120,3120,3120,3120,0
20250102,103800,26152145,3120,3120,3120,3120,0
20250102,103700,26152145,3120,3120,3120,3120,1
20250102,103600,26149025,3080,3080,3080,3080,0
20250102,103500,26149025,3080,3080,3080,3080,117
20250102,103400,25788665,3060,3060,3060,3060,0
20250102,103300,25788665,3060,3060,3060,3060,0
20250102,103200,25788665,3060,3060,3060,3060,0
20250102,103100,25788665,3060,3095,3095,3060,1910
20250102,103000,19933810,3110,3110,3110,3110,0
20250102,102900,19933810,3110,3110,3110,3110,0
20250102,102800,19933810,3110,3110,3110,3110,0
20250102,102700,19933810,3110,3110,3110,3110,576
20250102,102600,18142450,3110,3110,3110,3110,0
20250102,102500,18142450,3110,3110,3110,3110,0
20250102,102400,18142450,3110,3110,3110,3110,550
20250102,102300,16431950,3110,3110,3110,3110,462
20250102,102200,14995130,3110,3110,3120,3110,681
20250102,102100,12876090,3110,3095,3110,3095,1000
20250102,102000,9768475,3090,3090,3090,3090,1
20250102,101900,9765385,3090,3085,3090,3085,819
20250102,101800,7236270,3085,3085,3085,3085,58
20250102,101700,7057340,3085,3085,3085,3085,75
20250102,101600,6825965,3080,3080,3080,3080,0
20250102,101500,6825965,3080,3080,3080,3080,218
20250102,101400,6154525,3080,3080,3080,3080,56
20250102,101300,5982045,3090,3090,3090,3090,0
20250102,101200,5982045,3090,3080,3090,3080,13
20250102,101100,5941995,3080,3085,3085,3080,58
20250102,101000,5763305,3085,3090,3090,3085,432
20250102,100900,4429170,3090,3090,3090,3090,0
20250102,100800,4429170,3090,3090,3090,3090,0
20250102,100700,4429170,3090,3090,3090,3090,161
20250102,100600,3931680,3090,3090,3090,3090,0
20250102,100500,3931680,3090,3090,3090,3090,0
20250102,100400,3931680,3090,3090,3090,3090,0
20250102,100300,3931680,3090,3090,3090,3090,0
20250102,100200,3931680,3090,3090,3090,3090,45
20250102,100100,3792630,3090,3090,3090,3090,10
20250102,100000,3761730,3135,3160,3160,3090,1207