KissMeData/435620/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,213900,131280700,10390,10390,10390,10390,1
20250106,213800,131280700,10390,10390,10390,10390,0
20250106,213700,131280700,10390,10390,10390,10390,0
20250106,213600,131280700,10390,10390,10390,10390,0
20250106,213500,131280700,10390,10390,10390,10390,0
20250106,213400,131280700,10390,10390,10390,10390,0
20250106,213300,131280700,10390,10390,10390,10390,0
20250106,213200,131280700,10390,10390,10390,10390,0
20250106,213100,131280700,10390,10390,10390,10390,0
20250106,213000,131280700,10390,10390,10390,10390,0
20250106,212900,131280700,10390,10390,10390,10390,0
20250106,212800,131280700,10390,10390,10390,10390,0
20250106,212700,131280700,10390,10390,10390,10390,0
20250106,212600,131280700,10390,10390,10390,10390,0
20250106,212500,131280700,10390,10390,10390,10390,0
20250106,212400,131280700,10390,10390,10390,10390,0
20250106,212300,131280700,10390,10390,10390,10390,0
20250106,212200,131280700,10390,10390,10390,10390,0
20250106,212100,131280700,10390,10390,10390,10390,0
20250106,212000,131280700,10390,10390,10390,10390,0
20250106,211900,131280700,10390,10390,10390,10390,0
20250106,211800,131280700,10390,10390,10390,10390,0
20250106,211700,131280700,10390,10390,10390,10390,0
20250106,211600,131280700,10390,10390,10390,10390,0
20250106,211500,131280700,10390,10390,10390,10390,0
20250106,211400,131280700,10390,10390,10390,10390,0
20250106,211300,131280700,10390,10390,10390,10390,0
20250106,211200,131280700,10390,10390,10390,10390,0
20250106,211100,131280700,10390,10390,10390,10390,0
20250106,211000,131280700,10390,10390,10390,10390,0
20250106,210900,131280700,10390,10390,10390,10390,1
20250106,210800,131280700,10390,10390,10390,10390,0
20250106,210700,131280700,10390,10390,10390,10390,0
20250106,210600,131280700,10390,10390,10390,10390,0
20250106,210500,131280700,10390,10390,10390,10390,0
20250106,210400,131280700,10390,10390,10390,10390,0
20250106,210300,131280700,10390,10390,10390,10390,0
20250106,210200,131280700,10390,10390,10390,10390,0
20250106,210100,131280700,10390,10390,10390,10390,0
20250106,210000,131280700,10390,10390,10390,10390,0
20250106,205900,131280700,10390,10390,10390,10390,0
20250106,205800,131280700,10390,10390,10390,10390,0
20250106,205700,131280700,10390,10390,10390,10390,0
20250106,205600,131280700,10390,10390,10390,10390,0
20250106,205500,131280700,10390,10390,10390,10390,0
20250106,205400,131280700,10390,10390,10390,10390,0
20250106,205300,131280700,10390,10390,10390,10390,0
20250106,205200,131280700,10390,10390,10390,10390,0
20250106,205100,131280700,10390,10390,10390,10390,0
20250106,205000,131280700,10390,10390,10390,10390,0
20250106,204900,131280700,10390,10390,10390,10390,0
20250106,204800,131280700,10390,10390,10390,10390,0
20250106,204700,131280700,10390,10390,10390,10390,0
20250106,204600,131280700,10390,10390,10390,10390,0
20250106,204500,131280700,10390,10390,10390,10390,0
20250106,204400,131280700,10390,10390,10390,10390,0
20250106,204300,131280700,10390,10390,10390,10390,0
20250106,204200,131280700,10390,10390,10390,10390,0
20250106,204100,131280700,10390,10390,10390,10390,0
20250106,204000,131280700,10390,10390,10390,10390,0
20250106,203900,131280700,10390,10390,10390,10390,1
20250106,203800,131280700,10390,10390,10390,10390,0
20250106,203700,131280700,10390,10390,10390,10390,0
20250106,203600,131280700,10390,10390,10390,10390,0
20250106,203500,131280700,10390,10390,10390,10390,0
20250106,203400,131280700,10390,10390,10390,10390,0
20250106,203300,131280700,10390,10390,10390,10390,0
20250106,203200,131280700,10390,10390,10390,10390,0
20250106,203100,131280700,10390,10390,10390,10390,0
20250106,203000,131280700,10390,10390,10390,10390,0
20250106,202900,131280700,10390,10390,10390,10390,0
20250106,202800,131280700,10390,10390,10390,10390,0
20250106,202700,131280700,10390,10390,10390,10390,0
20250106,202600,131280700,10390,10390,10390,10390,0
20250106,202500,131280700,10390,10390,10390,10390,0
20250106,202400,131280700,10390,10390,10390,10390,0
20250106,202300,131280700,10390,10390,10390,10390,0
20250106,202200,131280700,10390,10390,10390,10390,0
20250106,202100,131280700,10390,10390,10390,10390,0
20250106,202000,131280700,10390,10390,10390,10390,0
20250106,201900,131280700,10390,10390,10390,10390,0
20250106,201800,131280700,10390,10390,10390,10390,0
20250106,201700,131280700,10390,10390,10390,10390,0
20250106,201600,131280700,10390,10390,10390,10390,0
20250106,201500,131280700,10390,10390,10390,10390,0
20250106,201400,131280700,10390,10390,10390,10390,0
20250106,201300,131280700,10390,10390,10390,10390,0
20250106,201200,131280700,10390,10390,10390,10390,0
20250106,201100,131280700,10390,10390,10390,10390,0
20250106,201000,131280700,10390,10390,10390,10390,0
20250106,200900,131280700,10390,10390,10390,10390,1
20250106,200800,131280700,10390,10390,10390,10390,0
20250106,200700,131280700,10390,10390,10390,10390,0
20250106,200600,131280700,10390,10390,10390,10390,0
20250106,200500,131280700,10390,10390,10390,10390,0
20250106,200400,131280700,10390,10390,10390,10390,0
20250106,200300,131280700,10390,10390,10390,10390,0
20250106,200200,131280700,10390,10390,10390,10390,0
20250106,200100,131280700,10390,10390,10390,10390,0
20250106,200000,131280700,10390,10390,10390,10390,0
20250106,195900,131280700,10390,10390,10390,10390,0
20250106,195800,131280700,10390,10390,10390,10390,0
20250106,195700,131280700,10390,10390,10390,10390,0
20250106,195600,131280700,10390,10390,10390,10390,0
20250106,195500,131280700,10390,10390,10390,10390,0
20250106,195400,131280700,10390,10390,10390,10390,0
20250106,195300,131280700,10390,10390,10390,10390,0
20250106,195200,131280700,10390,10390,10390,10390,0
20250106,195100,131280700,10390,10390,10390,10390,0
20250106,195000,131280700,10390,10390,10390,10390,0
20250106,194900,131280700,10390,10390,10390,10390,0
20250106,194800,131280700,10390,10390,10390,10390,0
20250106,194700,131280700,10390,10390,10390,10390,0
20250106,194600,131280700,10390,10390,10390,10390,0
20250106,194500,131280700,10390,10390,10390,10390,0
20250106,194400,131280700,10390,10390,10390,10390,0
20250106,194300,131280700,10390,10390,10390,10390,0
20250106,194200,131280700,10390,10390,10390,10390,0
20250106,194100,131280700,10390,10390,10390,10390,0
20250106,194000,131280700,10390,10390,10390,10390,0
20250106,193900,131280700,10390,10390,10390,10390,1
20250106,193800,131280700,10390,10390,10390,10390,0
20250106,193700,131280700,10390,10390,10390,10390,0
20250106,193600,131280700,10390,10390,10390,10390,0
20250106,193500,131280700,10390,10390,10390,10390,0
20250106,193400,131280700,10390,10390,10390,10390,0
20250106,193300,131280700,10390,10390,10390,10390,0
20250106,193200,131280700,10390,10390,10390,10390,0
20250106,193100,131280700,10390,10390,10390,10390,0
20250106,193000,131280700,10390,10390,10390,10390,0
20250106,192900,131280700,10390,10390,10390,10390,0
20250106,192800,131280700,10390,10390,10390,10390,0
20250106,192700,131280700,10390,10390,10390,10390,0
20250106,192600,131280700,10390,10390,10390,10390,0
20250106,192500,131280700,10390,10390,10390,10390,0
20250106,192400,131280700,10390,10390,10390,10390,0
20250106,192300,131280700,10390,10390,10390,10390,0
20250106,192200,131280700,10390,10390,10390,10390,0
20250106,192100,131280700,10390,10390,10390,10390,0
20250106,192000,131280700,10390,10390,10390,10390,0
20250106,191900,131280700,10390,10390,10390,10390,0
20250106,191800,131280700,10390,10390,10390,10390,0
20250106,191700,131280700,10390,10390,10390,10390,0
20250106,191600,131280700,10390,10390,10390,10390,0
20250106,191500,131280700,10390,10390,10390,10390,0
20250106,191400,131280700,10390,10390,10390,10390,0
20250106,191300,131280700,10390,10390,10390,10390,0
20250106,191200,131280700,10390,10390,10390,10390,0
20250106,191100,131280700,10390,10390,10390,10390,0
20250106,191000,131280700,10390,10390,10390,10390,0
20250106,190900,131280700,10390,10390,10390,10390,1
20250106,190800,131280700,10390,10390,10390,10390,0
20250106,190700,131280700,10390,10390,10390,10390,0
20250106,190600,131280700,10390,10390,10390,10390,0
20250106,190500,131280700,10390,10390,10390,10390,0
20250106,190400,131280700,10390,10390,10390,10390,0
20250106,190300,131280700,10390,10390,10390,10390,0
20250106,190200,131280700,10390,10390,10390,10390,0
20250106,190100,131280700,10390,10390,10390,10390,0
20250106,190000,131280700,10390,10390,10390,10390,0
20250106,185900,131280700,10390,10390,10390,10390,0
20250106,185800,131280700,10390,10390,10390,10390,0
20250106,185700,131280700,10390,10390,10390,10390,0
20250106,185600,131280700,10390,10390,10390,10390,0
20250106,185500,131280700,10390,10390,10390,10390,0
20250106,185400,131280700,10390,10390,10390,10390,0
20250106,185300,131280700,10390,10390,10390,10390,0
20250106,185200,131280700,10390,10390,10390,10390,0
20250106,185100,131280700,10390,10390,10390,10390,0
20250106,185000,131280700,10390,10390,10390,10390,0
20250106,184900,131280700,10390,10390,10390,10390,0
20250106,184800,131280700,10390,10390,10390,10390,0
20250106,184700,131280700,10390,10390,10390,10390,0
20250106,184600,131280700,10390,10390,10390,10390,0
20250106,184500,131280700,10390,10390,10390,10390,0
20250106,184400,131280700,10390,10390,10390,10390,0
20250106,184300,131280700,10390,10390,10390,10390,0
20250106,184200,131280700,10390,10390,10390,10390,0
20250106,184100,131280700,10390,10390,10390,10390,0
20250106,184000,131280700,10390,10390,10390,10390,0
20250106,183900,131280700,10390,10390,10390,10390,1
20250106,183800,131280700,10390,10390,10390,10390,0
20250106,183700,131280700,10390,10390,10390,10390,0
20250106,183600,131280700,10390,10390,10390,10390,0
20250106,183500,131280700,10390,10390,10390,10390,0
20250106,183400,131280700,10390,10390,10390,10390,0
20250106,183300,131280700,10390,10390,10390,10390,0
20250106,183200,131280700,10390,10390,10390,10390,0
20250106,183100,131280700,10390,10390,10390,10390,0
20250106,183000,131280700,10390,10390,10390,10390,0
20250106,182900,131280700,10390,10390,10390,10390,0
20250106,182800,131280700,10390,10390,10390,10390,0
20250106,182700,131280700,10390,10390,10390,10390,0
20250106,182600,131280700,10390,10390,10390,10390,0
20250106,182500,131280700,10390,10390,10390,10390,0
20250106,182400,131280700,10390,10390,10390,10390,0
20250106,182300,131280700,10390,10390,10390,10390,0
20250106,182200,131280700,10390,10390,10390,10390,0
20250106,182100,131280700,10390,10390,10390,10390,0
20250106,182000,131280700,10390,10390,10390,10390,0
20250106,181900,131280700,10390,10390,10390,10390,0
20250106,181800,131280700,10390,10390,10390,10390,0
20250106,181700,131280700,10390,10390,10390,10390,0
20250106,181600,131280700,10390,10390,10390,10390,0
20250106,181500,131280700,10390,10390,10390,10390,0
20250106,181400,131280700,10390,10390,10390,10390,0
20250106,181300,131280700,10390,10390,10390,10390,0
20250106,181200,131280700,10390,10390,10390,10390,0
20250106,181100,131280700,10390,10390,10390,10390,0
20250106,181000,131280700,10390,10390,10390,10390,0
20250106,180900,131280700,10390,10390,10390,10390,1
20250106,180800,131280700,10390,10390,10390,10390,0
20250106,180700,131280700,10390,10390,10390,10390,0
20250106,180600,131280700,10390,10390,10390,10390,0
20250106,180500,131280700,10390,10390,10390,10390,0
20250106,180400,131280700,10390,10390,10390,10390,0
20250106,180300,131280700,10390,10390,10390,10390,0
20250106,180200,131280700,10390,10390,10390,10390,0
20250106,180100,131280700,10390,10390,10390,10390,0
20250106,180000,131280700,10390,10390,10390,10390,0
20250106,175900,131280700,10390,10390,10390,10390,0
20250106,175800,131280700,10390,10390,10390,10390,0
20250106,175700,131280700,10390,10390,10390,10390,0
20250106,175600,131280700,10390,10390,10390,10390,0
20250106,175500,131280700,10390,10390,10390,10390,0
20250106,175400,131280700,10390,10390,10390,10390,0
20250106,175300,131280700,10390,10390,10390,10390,0
20250106,175200,131280700,10390,10390,10390,10390,0
20250106,175100,131280700,10390,10390,10390,10390,0
20250106,175000,131280700,10390,10390,10390,10390,0
20250106,174900,131280700,10390,10390,10390,10390,0
20250106,174800,131280700,10390,10390,10390,10390,0
20250106,174700,131280700,10390,10390,10390,10390,0
20250106,174600,131280700,10390,10390,10390,10390,0
20250106,174500,131280700,10390,10390,10390,10390,0
20250106,174400,131280700,10390,10390,10390,10390,0
20250106,174300,131280700,10390,10390,10390,10390,0
20250106,174200,131280700,10390,10390,10390,10390,0
20250106,174100,131280700,10390,10390,10390,10390,0
20250106,174000,131280700,10390,10390,10390,10390,0
20250106,173900,131280700,10390,10390,10390,10390,1
20250106,173800,131280700,10390,10390,10390,10390,0
20250106,173700,131280700,10390,10390,10390,10390,0
20250106,173600,131280700,10390,10390,10390,10390,0
20250106,173500,131280700,10390,10390,10390,10390,0
20250106,173400,131280700,10390,10390,10390,10390,0
20250106,173300,131280700,10390,10390,10390,10390,0
20250106,173200,131280700,10390,10390,10390,10390,0
20250106,173100,131280700,10390,10390,10390,10390,0
20250106,173000,131280700,10390,10390,10390,10390,0
20250106,172900,131280700,10390,10390,10390,10390,0
20250106,172800,131280700,10390,10390,10390,10390,0
20250106,172700,131280700,10390,10390,10390,10390,0
20250106,172600,131280700,10390,10390,10390,10390,0
20250106,172500,131280700,10390,10390,10390,10390,0
20250106,172400,131280700,10390,10390,10390,10390,0
20250106,172300,131280700,10390,10390,10390,10390,0
20250106,172200,131280700,10390,10390,10390,10390,0
20250106,172100,131280700,10390,10390,10390,10390,0
20250106,172000,131280700,10390,10390,10390,10390,0
20250106,171900,131280700,10390,10390,10390,10390,0
20250106,171800,131280700,10390,10390,10390,10390,0
20250106,171700,131280700,10390,10390,10390,10390,0
20250106,171600,131280700,10390,10390,10390,10390,0
20250106,171500,131280700,10390,10390,10390,10390,0
20250106,171400,131280700,10390,10390,10390,10390,0
20250106,171300,131280700,10390,10390,10390,10390,0
20250106,171200,131280700,10390,10390,10390,10390,0
20250106,171100,131280700,10390,10390,10390,10390,0
20250106,171000,131280700,10390,10390,10390,10390,0
20250106,170900,131280700,10390,10390,10390,10390,1
20250106,170800,131280700,10390,10390,10390,10390,0
20250106,170700,131280700,10390,10390,10390,10390,0
20250106,170600,131280700,10390,10390,10390,10390,0
20250106,170500,131280700,10390,10390,10390,10390,0
20250106,170400,131280700,10390,10390,10390,10390,0
20250106,170300,131280700,10390,10390,10390,10390,0
20250106,170200,131280700,10390,10390,10390,10390,0
20250106,170100,131280700,10390,10390,10390,10390,0
20250106,170000,131280700,10390,10390,10390,10390,0
20250106,165900,131280700,10390,10390,10390,10390,0
20250106,165800,131280700,10390,10390,10390,10390,0
20250106,165700,131280700,10390,10390,10390,10390,0
20250106,165600,131280700,10390,10390,10390,10390,0
20250106,165500,131280700,10390,10390,10390,10390,0
20250106,165400,131280700,10390,10390,10390,10390,0
20250106,165300,131280700,10390,10390,10390,10390,0
20250106,165200,131280700,10390,10390,10390,10390,0
20250106,165100,131280700,10390,10390,10390,10390,0
20250106,165000,131280700,10390,10390,10390,10390,0
20250106,164900,131280700,10390,10390,10390,10390,0
20250106,164800,131280700,10390,10390,10390,10390,0
20250106,164700,131280700,10390,10390,10390,10390,0
20250106,164600,131280700,10390,10390,10390,10390,0
20250106,164500,131280700,10390,10390,10390,10390,0
20250106,164400,131280700,10390,10390,10390,10390,0
20250106,164300,131280700,10390,10390,10390,10390,0
20250106,164200,131280700,10390,10390,10390,10390,0
20250106,164100,131280700,10390,10390,10390,10390,0
20250106,164000,131280700,10390,10390,10390,10390,0
20250106,163900,131280700,10390,10390,10390,10390,1
20250106,163800,131280700,10390,10390,10390,10390,0
20250106,163700,131280700,10390,10390,10390,10390,0
20250106,163600,131280700,10390,10390,10390,10390,0
20250106,163500,131280700,10390,10390,10390,10390,0
20250106,163400,131280700,10390,10390,10390,10390,0
20250106,163300,131280700,10390,10390,10390,10390,0
20250106,163200,131280700,10390,10390,10390,10390,0
20250106,163100,131280700,10390,10390,10390,10390,0
20250106,163000,131280700,10390,10390,10390,10390,0
20250106,162900,131280700,10390,10390,10390,10390,0
20250106,162800,131280700,10390,10390,10390,10390,0
20250106,162700,131280700,10390,10390,10390,10390,0
20250106,162600,131280700,10390,10390,10390,10390,0
20250106,162500,131280700,10390,10390,10390,10390,0
20250106,162400,131280700,10390,10390,10390,10390,0
20250106,162300,131280700,10390,10390,10390,10390,0
20250106,162200,131280700,10390,10390,10390,10390,0
20250106,162100,131280700,10390,10390,10390,10390,0
20250106,162000,131280700,10390,10390,10390,10390,0
20250106,161900,131280700,10390,10390,10390,10390,0
20250106,161800,131280700,10390,10390,10390,10390,0
20250106,161700,131280700,10390,10390,10390,10390,0
20250106,161600,131280700,10390,10390,10390,10390,0
20250106,161500,131280700,10390,10390,10390,10390,0
20250106,161400,131280700,10390,10390,10390,10390,0
20250106,161300,131280700,10390,10390,10390,10390,0
20250106,161200,131280700,10390,10390,10390,10390,0
20250106,161100,131280700,10390,10390,10390,10390,0
20250106,161000,131280700,10390,10390,10390,10390,0
20250106,160900,131280700,10390,10390,10390,10390,1
20250106,160800,131280700,10390,10390,10390,10390,0
20250106,160700,131280700,10390,10390,10390,10390,0
20250106,160600,131280700,10390,10390,10390,10390,0
20250106,160500,131280700,10390,10390,10390,10390,0
20250106,160400,131280700,10390,10390,10390,10390,0
20250106,160300,131280700,10390,10390,10390,10390,0
20250106,160200,131280700,10390,10390,10390,10390,0
20250106,160100,131280700,10390,10390,10390,10390,0
20250106,160000,131280700,10390,10390,10390,10390,0
20250106,155900,131280700,10390,10390,10390,10390,0
20250106,155800,131280700,10390,10390,10390,10390,0
20250106,155700,131280700,10390,10390,10390,10390,0
20250106,155600,131280700,10390,10390,10390,10390,0
20250106,155500,131280700,10390,10390,10390,10390,0
20250106,155400,131280700,10390,10390,10390,10390,0
20250106,155300,131280700,10390,10390,10390,10390,0
20250106,155200,131280700,10390,10390,10390,10390,0
20250106,155100,131280700,10390,10390,10390,10390,0
20250106,155000,131280700,10390,10390,10390,10390,0
20250106,154900,131280700,10390,10390,10390,10390,0
20250106,154800,131280700,10390,10390,10390,10390,0
20250106,154700,131280700,10390,10390,10390,10390,0
20250106,154600,131280700,10390,10390,10390,10390,0
20250106,154500,131280700,10390,10390,10390,10390,0
20250106,154400,131280700,10390,10390,10390,10390,0
20250106,154300,131280700,10390,10390,10390,10390,0
20250106,154200,131280700,10390,10390,10390,10390,0
20250106,154100,131280700,10390,10390,10390,10390,0
20250106,154000,131280700,10390,10390,10390,10390,0
20250106,153900,131280700,10390,10390,10390,10390,1
20250106,153800,131280700,10390,10390,10390,10390,0
20250106,153700,131280700,10390,10390,10390,10390,0
20250106,153600,131280700,10390,10390,10390,10390,0
20250106,153500,131280700,10390,10390,10390,10390,0
20250106,153400,131280700,10390,10390,10390,10390,0
20250106,153300,131280700,10390,10390,10390,10390,0
20250106,153200,131280700,10390,10390,10390,10390,0
20250106,153100,131280700,10390,10390,10390,10390,0
20250106,153000,131280700,10390,10390,10390,10390,1
20250106,152900,131270310,10380,10380,10380,10380,0
20250106,152800,131270310,10380,10380,10380,10380,0
20250106,152700,131270310,10380,10380,10380,10380,0
20250106,152600,131270310,10380,10380,10380,10380,0
20250106,152500,131270310,10380,10380,10380,10380,0
20250106,152400,131270310,10380,10380,10380,10380,0
20250106,152300,131270310,10380,10380,10380,10380,0
20250106,152200,131270310,10380,10380,10380,10380,0
20250106,152100,131270310,10380,10380,10380,10380,0
20250106,152000,131270310,10380,10380,10380,10380,0
20250106,151900,131270310,10380,10380,10380,10380,0
20250106,151800,131270310,10380,10380,10380,10380,0
20250106,151700,131270310,10380,10380,10380,10380,128
20250106,151600,129941670,10380,10380,10380,10380,0
20250106,151500,129941670,10380,10380,10380,10380,0
20250106,151400,129941670,10380,10380,10380,10380,0
20250106,151300,129941670,10380,10380,10380,10380,0
20250106,151200,129941670,10380,10380,10380,10380,0
20250106,151100,129941670,10380,10380,10380,10380,13
20250106,151000,129806730,10390,10380,10390,10380,6
20250106,150900,129744400,10390,10390,10390,10390,39
20250106,150800,129339190,10390,10390,10390,10390,0
20250106,150700,129339190,10390,10390,10390,10390,5
20250106,150600,129287240,10390,10390,10390,10390,189
20250106,150500,127323530,10390,10390,10390,10390,0
20250106,150400,127323530,10390,10390,10390,10390,0
20250106,150300,127323530,10390,10390,10390,10390,0
20250106,150200,127323530,10390,10390,10390,10390,49
20250106,150100,126814420,10390,10390,10390,10390,0
20250106,150000,126814420,10390,10390,10390,10390,0
20250106,145900,126814420,10390,10390,10390,10390,0
20250106,145800,126814420,10390,10390,10390,10390,50
20250106,145700,126294920,10390,10390,10390,10390,0
20250106,145600,126294920,10390,10390,10390,10390,20
20250106,145500,126087120,10390,10390,10390,10390,65
20250106,145400,125411770,10390,10390,10390,10390,0
20250106,145300,125411770,10390,10390,10390,10390,0
20250106,145200,125411770,10390,10390,10390,10390,0
20250106,145100,125411770,10390,10390,10390,10390,61
20250106,145000,124777980,10390,10390,10390,10390,0
20250106,144900,124777980,10390,10390,10390,10390,0
20250106,144800,124777980,10390,10390,10390,10390,52
20250106,144700,124237700,10390,10390,10390,10390,0
20250106,144600,124237700,10390,10390,10390,10390,0
20250106,144500,124237700,10390,10390,10390,10390,0
20250106,144400,124237700,10390,10390,10390,10390,64
20250106,144300,123572740,10390,10390,10390,10390,0
20250106,144200,123572740,10390,10390,10390,10390,0
20250106,144100,123572740,10390,10390,10390,10390,0
20250106,144000,123572740,10390,10390,10390,10390,49
20250106,143900,123063630,10390,10390,10390,10390,0
20250106,143800,123063630,10390,10390,10390,10390,0
20250106,143700,123063630,10390,10390,10390,10390,66
20250106,143600,122377890,10390,10390,10390,10390,0
20250106,143500,122377890,10390,10390,10390,10390,0
20250106,143400,122377890,10390,10390,10390,10390,0
20250106,143300,122377890,10390,10390,10390,10390,56
20250106,143200,121796050,10390,10390,10390,10390,0
20250106,143100,121796050,10390,10390,10390,10390,0
20250106,143000,121796050,10390,10390,10390,10390,0
20250106,142900,121796050,10390,10390,10390,10390,51
20250106,142800,121266160,10390,10390,10390,10390,0
20250106,142700,121266160,10390,10390,10390,10390,0
20250106,142600,121266160,10390,10390,10390,10390,77
20250106,142500,120466130,10390,10390,10390,10390,0
20250106,142400,120466130,10390,10390,10390,10390,0
20250106,142300,120466130,10390,10390,10390,10390,0
20250106,142200,120466130,10390,10390,10390,10390,48
20250106,142100,119967410,10390,10390,10390,10390,0
20250106,142000,119967410,10390,10390,10390,10390,0
20250106,141900,119967410,10390,10390,10390,10390,48
20250106,141800,119468690,10390,10390,10390,10390,0
20250106,141700,119468690,10390,10390,10390,10390,0
20250106,141600,119468690,10390,10390,10390,10390,0
20250106,141500,119468690,10390,10390,10390,10390,51
20250106,141400,118938800,10390,10390,10390,10390,53
20250106,141300,118388130,10390,10390,10390,10390,0
20250106,141200,118388130,10390,10390,10390,10390,0
20250106,141100,118388130,10390,10390,10390,10390,0
20250106,141000,118388130,10390,10390,10390,10390,0
20250106,140900,118388130,10390,10390,10390,10390,57
20250106,140800,117795900,10390,10390,10390,10390,0
20250106,140700,117795900,10390,10390,10390,10390,0
20250106,140600,117795900,10390,10390,10390,10390,53
20250106,140500,117245230,10390,10390,10390,10390,0
20250106,140400,117245230,10390,10390,10390,10390,0
20250106,140300,117245230,10390,10390,10390,10390,0
20250106,140200,117245230,10390,10390,10390,10390,0
20250106,140100,117245230,10390,10380,10390,10380,101
20250106,140000,116196370,10380,10380,10380,10380,0
20250106,135900,116196370,10380,10380,10380,10380,0
20250106,135800,116196370,10380,10380,10380,10380,0
20250106,135700,116196370,10380,10380,10380,10380,47
20250106,135600,115708510,10380,10380,10380,10380,0
20250106,135500,115708510,10380,10380,10380,10380,0
20250106,135400,115708510,10380,10380,10380,10380,0
20250106,135300,115708510,10380,10380,10380,10380,59
20250106,135200,115096090,10380,10380,10380,10380,0
20250106,135100,115096090,10380,10380,10380,10380,0
20250106,135000,115096090,10380,10380,10380,10380,56
20250106,134900,114514810,10390,10390,10390,10390,0
20250106,134800,114514810,10390,10390,10390,10390,0
20250106,134700,114514810,10390,10390,10390,10390,0
20250106,134600,114514810,10390,10390,10390,10390,0
20250106,134500,114514810,10390,10390,10390,10390,0
20250106,134400,114514810,10390,10390,10390,10390,0
20250106,134300,114514810,10390,10390,10390,10390,0
20250106,134200,114514810,10390,10390,10390,10390,106
20250106,134100,113413470,10380,10380,10380,10380,0
20250106,134000,113413470,10380,10380,10380,10380,0
20250106,133900,113413470,10380,10380,10380,10380,701
20250106,133800,106137090,10390,10390,10390,10390,0
20250106,133700,106137090,10390,10390,10390,10390,139
20250106,133600,104692880,10390,10390,10390,10390,0
20250106,133500,104692880,10390,10390,10390,10390,165
20250106,133400,102978530,10390,10390,10390,10390,0
20250106,133300,102978530,10390,10390,10390,10390,0
20250106,133200,102978530,10390,10390,10390,10390,63
20250106,133100,102323960,10390,10390,10390,10390,0
20250106,133000,102323960,10390,10390,10390,10390,0
20250106,132900,102323960,10390,10390,10390,10390,0
20250106,132800,102323960,10390,10390,10390,10390,50
20250106,132700,101804460,10390,10390,10390,10390,0
20250106,132600,101804460,10390,10390,10390,10390,0
20250106,132500,101804460,10390,10390,10390,10390,0
20250106,132400,101804460,10390,10390,10390,10390,50
20250106,132300,101284960,10390,10390,10390,10390,0
20250106,132200,101284960,10390,10390,10390,10390,0
20250106,132100,101284960,10390,10390,10390,10390,59
20250106,132000,100671950,10390,10390,10390,10390,0
20250106,131900,100671950,10390,10390,10390,10390,0
20250106,131800,100671950,10390,10390,10390,10390,0
20250106,131700,100671950,10390,10390,10390,10390,57
20250106,131600,100079720,10390,10390,10390,10390,0
20250106,131500,100079720,10390,10390,10390,10390,0
20250106,131400,100079720,10390,10390,10390,10390,63
20250106,131300,99425150,10390,10390,10390,10390,0
20250106,131200,99425150,10390,10390,10390,10390,0
20250106,131100,99425150,10390,10390,10390,10390,0
20250106,131000,99425150,10390,10390,10390,10390,61
20250106,130900,98791360,10390,10390,10390,10390,0
20250106,130800,98791360,10390,10390,10390,10390,0
20250106,130700,98791360,10390,10390,10390,10390,0
20250106,130600,98791360,10390,10390,10390,10390,58
20250106,130500,98188740,10390,10390,10390,10390,0
20250106,130400,98188740,10390,10390,10390,10390,0
20250106,130300,98188740,10390,10390,10390,10390,57
20250106,130200,97596510,10390,10390,10390,10390,0
20250106,130100,97596510,10390,10390,10390,10390,0
20250106,130000,97596510,10390,10390,10390,10390,0
20250106,125900,97596510,10390,10390,10390,10390,58
20250106,125800,96993890,10390,10390,10390,10390,0
20250106,125700,96993890,10390,10390,10390,10390,0
20250106,125600,96993890,10390,10390,10390,10390,0
20250106,125500,96993890,10390,10390,10390,10390,57
20250106,125400,96401660,10390,10390,10390,10390,0
20250106,125300,96401660,10390,10390,10390,10390,0
20250106,125200,96401660,10390,10390,10390,10390,54
20250106,125100,95840600,10390,10390,10390,10390,0
20250106,125000,95840600,10390,10390,10390,10390,0
20250106,124900,95840600,10390,10390,10390,10390,0
20250106,124800,95840600,10390,10390,10390,10390,56
20250106,124700,95258760,10390,10390,10390,10390,0
20250106,124600,95258760,10390,10390,10390,10390,0
20250106,124500,95258760,10390,10390,10390,10390,62
20250106,124400,94614580,10390,10390,10390,10390,0
20250106,124300,94614580,10390,10390,10390,10390,0
20250106,124200,94614580,10390,10390,10390,10390,0
20250106,124100,94614580,10390,10390,10390,10390,60
20250106,124000,93991180,10390,10390,10390,10390,0
20250106,123900,93991180,10390,10390,10390,10390,0
20250106,123800,93991180,10390,10390,10390,10390,0
20250106,123700,93991180,10390,10390,10390,10390,48
20250106,123600,93492460,10390,10390,10390,10390,0
20250106,123500,93492460,10390,10390,10390,10390,14
20250106,123400,93347000,10390,10390,10390,10390,52
20250106,123300,92806720,10390,10390,10390,10390,0
20250106,123200,92806720,10390,10390,10390,10390,0
20250106,123100,92806720,10390,10390,10390,10390,0
20250106,123000,92806720,10390,10390,10390,10390,53
20250106,122900,92256050,10390,10390,10390,10390,0
20250106,122800,92256050,10390,10390,10390,10390,0
20250106,122700,92256050,10390,10390,10390,10390,0
20250106,122600,92256050,10390,10390,10390,10390,53
20250106,122500,91705380,10390,10390,10390,10390,0
20250106,122400,91705380,10390,10390,10390,10390,0
20250106,122300,91705380,10390,10390,10390,10390,50
20250106,122200,91185880,10390,10390,10390,10390,0
20250106,122100,91185880,10390,10390,10390,10390,0
20250106,122000,91185880,10390,10390,10390,10390,0
20250106,121900,91185880,10390,10390,10390,10390,49
20250106,121800,90676770,10390,10390,10390,10390,0
20250106,121700,90676770,10390,10390,10390,10390,0
20250106,121600,90676770,10390,10390,10390,10390,54
20250106,121500,90115710,10390,10390,10390,10390,0
20250106,121400,90115710,10390,10390,10390,10390,0
20250106,121300,90115710,10390,10390,10390,10390,0
20250106,121200,90115710,10390,10390,10390,10390,46
20250106,121100,89637770,10390,10390,10390,10390,0
20250106,121000,89637770,10390,10390,10390,10390,0
20250106,120900,89637770,10390,10390,10390,10390,0
20250106,120800,89637770,10390,10390,10390,10390,56
20250106,120700,89055930,10390,10390,10390,10390,0
20250106,120600,89055930,10390,10390,10390,10390,0
20250106,120500,89055930,10390,10390,10390,10390,58
20250106,120400,88453310,10390,10390,10390,10390,0
20250106,120300,88453310,10390,10390,10390,10390,0
20250106,120200,88453310,10390,10390,10390,10390,0
20250106,120100,88453310,10390,10390,10390,10390,46
20250106,120000,87975370,10390,10390,10390,10390,0
20250106,115900,87975370,10390,10390,10390,10390,0
20250106,115800,87975370,10390,10390,10390,10390,52
20250106,115700,87435090,10390,10390,10390,10390,0
20250106,115600,87435090,10390,10390,10390,10390,0
20250106,115500,87435090,10390,10390,10390,10390,0
20250106,115400,87435090,10390,10390,10390,10390,49
20250106,115300,86925980,10390,10390,10390,10390,0
20250106,115200,86925980,10390,10390,10390,10390,0
20250106,115100,86925980,10390,10390,10390,10390,0
20250106,115000,86925980,10390,10390,10390,10390,53
20250106,114900,86375310,10390,10390,10390,10390,0
20250106,114800,86375310,10390,10390,10390,10390,0
20250106,114700,86375310,10390,10390,10390,10390,58
20250106,114600,85772690,10390,10390,10390,10390,0
20250106,114500,85772690,10390,10390,10390,10390,0
20250106,114400,85772690,10390,10390,10390,10390,0
20250106,114300,85772690,10390,10390,10390,10390,53
20250106,114200,85222020,10390,10390,10390,10390,0
20250106,114100,85222020,10390,10390,10390,10390,14
20250106,114000,85076560,10390,10390,10390,10390,0
20250106,113900,85076560,10390,10390,10390,10390,59
20250106,113800,84463550,10390,10390,10390,10390,0
20250106,113700,84463550,10390,10390,10390,10390,0
20250106,113600,84463550,10390,10390,10390,10390,57
20250106,113500,83871320,10400,10400,10400,10400,0
20250106,113400,83871320,10400,10400,10400,10400,0
20250106,113300,83871320,10400,10400,10400,10400,4
20250106,113200,83829720,10390,10380,10390,10380,97
20250106,113100,82822350,10380,10380,10380,10380,0
20250106,113000,82822350,10380,10380,10380,10380,0
20250106,112900,82822350,10380,10380,10380,10380,59
20250106,112800,82209930,10380,10380,10380,10380,0
20250106,112700,82209930,10380,10380,10380,10380,0
20250106,112600,82209930,10380,10380,10380,10380,0
20250106,112500,82209930,10380,10380,10380,10380,58
20250106,112400,81607890,10380,10380,10380,10380,0
20250106,112300,81607890,10380,10380,10380,10380,0
20250106,112200,81607890,10380,10380,10380,10380,0
20250106,112100,81607890,10380,10380,10380,10380,50
20250106,112000,81088890,10380,10380,10380,10380,0
20250106,111900,81088890,10380,10380,10380,10380,0
20250106,111800,81088890,10380,10380,10380,10380,0
20250106,111700,81088890,10380,10380,10380,10380,59
20250106,111600,80476470,10380,10380,10380,10380,0
20250106,111500,80476470,10380,10380,10380,10380,0
20250106,111400,80476470,10380,10380,10380,10380,61
20250106,111300,79843290,10390,10390,10390,10390,0
20250106,111200,79843290,10390,10390,10390,10390,0
20250106,111100,79843290,10390,10390,10390,10390,1927
20250106,111000,59821760,10390,10390,10390,10390,0
20250106,110900,59821760,10390,10390,10390,10390,0
20250106,110800,59821760,10390,10390,10390,10390,0
20250106,110700,59821760,10390,10390,10390,10390,53
20250106,110600,59271090,10390,10390,10390,10390,0
20250106,110500,59271090,10390,10390,10390,10390,0
20250106,110400,59271090,10390,10390,10390,10390,0
20250106,110300,59271090,10390,10390,10390,10390,62
20250106,110200,58626910,10390,10390,10390,10390,0
20250106,110100,58626910,10390,10390,10390,10390,0
20250106,110000,58626910,10390,10390,10390,10390,63
20250106,105900,57972340,10390,10390,10390,10390,0
20250106,105800,57972340,10390,10390,10390,10390,0
20250106,105700,57972340,10390,10390,10390,10390,0
20250106,105600,57972340,10390,10390,10390,10390,59
20250106,105500,57359330,10390,10390,10390,10390,0
20250106,105400,57359330,10390,10390,10390,10390,0
20250106,105300,57359330,10390,10390,10390,10390,0
20250106,105200,57359330,10390,10390,10390,10390,59
20250106,105100,56746320,10390,10390,10390,10390,0
20250106,105000,56746320,10390,10390,10390,10390,0
20250106,104900,56746320,10390,10390,10390,10390,52
20250106,104800,56206040,10390,10390,10390,10390,0
20250106,104700,56206040,10390,10390,10390,10390,0
20250106,104600,56206040,10390,10390,10390,10390,0
20250106,104500,56206040,10390,10390,10390,10390,51
20250106,104400,55676150,10390,10390,10390,10390,0
20250106,104300,55676150,10390,10390,10390,10390,0
20250106,104200,55676150,10390,10390,10390,10390,47
20250106,104100,55187820,10390,10390,10390,10390,0
20250106,104000,55187820,10390,10390,10390,10390,0
20250106,103900,55187820,10390,10390,10390,10390,0
20250106,103800,55187820,10390,10390,10390,10390,72
20250106,103700,54439740,10390,10390,10390,10390,0
20250106,103600,54439740,10390,10390,10390,10390,0
20250106,103500,54439740,10390,10390,10390,10390,0
20250106,103400,54439740,10390,10390,10390,10390,62
20250106,103300,53795560,10390,10390,10390,10390,0
20250106,103200,53795560,10390,10390,10390,10390,0
20250106,103100,53795560,10390,10390,10390,10390,48
20250106,103000,53296840,10390,10390,10390,10390,0
20250106,102900,53296840,10390,10390,10390,10390,0
20250106,102800,53296840,10390,10390,10390,10390,0
20250106,102700,53296840,10390,10390,10390,10390,46
20250106,102600,52818900,10390,10390,10390,10390,0
20250106,102500,52818900,10390,10390,10390,10390,0
20250106,102400,52818900,10390,10390,10390,10390,0
20250106,102300,52818900,10390,10390,10390,10390,52
20250106,102200,52278620,10390,10390,10390,10390,0
20250106,102100,52278620,10390,10390,10390,10390,0
20250106,102000,52278620,10390,10390,10390,10390,74
20250106,101900,51509760,10390,10390,10390,10390,0
20250106,101800,51509760,10390,10390,10390,10390,0
20250106,101700,51509760,10390,10390,10390,10390,0
20250106,101600,51509760,10390,10390,10390,10390,57
20250106,101500,50917530,10390,10390,10390,10390,0
20250106,101400,50917530,10390,10390,10390,10390,0
20250106,101300,50917530,10390,10390,10390,10390,59
20250106,101200,50304520,10390,10390,10390,10390,0
20250106,101100,50304520,10390,10390,10390,10390,0
20250106,101000,50304520,10390,10390,10390,10390,14
20250106,100900,50159060,10390,10390,10390,10390,0
20250106,100800,50159060,10390,10390,10390,10390,0
20250106,100700,50159060,10390,10390,10390,10390,0
20250106,100600,50159060,10390,10390,10390,10390,0
20250106,100500,50159060,10390,10400,10400,10390,1937
20250106,100400,30014400,10400,10400,10400,10400,0
20250106,100300,30014400,10400,10400,10400,10400,0
20250106,100200,30014400,10400,10400,10400,10400,0
20250106,100100,30014400,10400,10400,10400,10400,0
20250106,100000,30014400,10400,10400,10400,10400,1
20250106,095900,30004000,10400,10400,10400,10400,0
20250106,095800,30004000,10400,10400,10400,10400,0
20250106,095700,30004000,10400,10400,10400,10400,0
20250106,095600,30004000,10400,10400,10400,10400,0
20250106,095500,30004000,10400,10400,10400,10400,0
20250106,095400,30004000,10400,10400,10400,10400,0
20250106,095300,30004000,10400,10400,10400,10400,0
20250106,095200,30004000,10400,10400,10400,10400,0
20250106,095100,30004000,10400,10400,10400,10400,0
20250106,095000,30004000,10400,10400,10400,10400,0
20250106,094900,30004000,10400,10400,10400,10400,0
20250106,094800,30004000,10400,10400,10400,10400,0
20250106,094700,30004000,10400,10400,10400,10400,0
20250106,094600,30004000,10400,10400,10400,10400,0
20250106,094500,30004000,10400,10400,10400,10400,0
20250106,094400,30004000,10400,10400,10400,10400,0
20250106,094300,30004000,10400,10400,10400,10400,0
20250106,094200,30004000,10400,10400,10400,10400,0
20250106,094100,30004000,10400,10400,10400,10400,0
20250106,094000,30004000,10400,10400,10400,10400,0
20250106,093900,30004000,10400,10400,10400,10400,0
20250106,093800,30004000,10400,10400,10400,10400,0
20250106,093700,30004000,10400,10400,10400,10400,0
20250106,093600,30004000,10400,10400,10400,10400,0
20250106,093500,30004000,10400,10400,10400,10400,0
20250106,093400,30004000,10400,10400,10400,10400,0
20250106,093300,30004000,10400,10400,10400,10400,0
20250106,093200,30004000,10400,10400,10400,10400,0
20250106,093100,30004000,10400,10400,10400,10400,0
20250106,093000,30004000,10400,10400,10400,10400,0
20250106,092900,30004000,10400,10400,10400,10400,0
20250106,092800,30004000,10400,10400,10400,10400,0
20250106,092700,30004000,10400,10400,10400,10400,0
20250106,092600,30004000,10400,10400,10400,10400,0
20250106,092500,30004000,10400,10400,10400,10400,0
20250106,092400,30004000,10400,10400,10400,10400,0
20250106,092300,30004000,10400,10400,10400,10400,0
20250106,092200,30004000,10400,10400,10400,10400,0
20250106,092100,30004000,10400,10400,10400,10400,0
20250106,092000,30004000,10400,10400,10400,10400,0
20250106,091900,30004000,10400,10400,10400,10400,0
20250106,091800,30004000,10400,10400,10400,10400,0
20250106,091700,30004000,10400,10400,10400,10400,0
20250106,091600,30004000,10400,10400,10400,10400,0
20250106,091500,30004000,10400,10400,10400,10400,0
20250106,091400,30004000,10400,10400,10400,10400,0
20250106,091300,30004000,10400,10400,10400,10400,962
20250106,091200,19999200,10400,10400,10400,10400,0
20250106,091100,19999200,10400,10400,10400,10400,0
20250106,091000,19999200,10400,10400,10400,10400,0
20250106,090900,19999200,10400,10400,10400,10400,0
20250106,090800,19999200,10400,10400,10400,10400,0
20250106,090700,19999200,10400,10400,10400,10400,0
20250106,090600,19999200,10400,10400,10400,10400,0
20250106,090500,19999200,10400,10400,10400,10400,0
20250106,090400,19999200,10400,10400,10400,10400,0
20250106,090300,19999200,10400,10400,10400,10400,0
20250106,090200,19999200,10400,10400,10400,10400,0
20250106,090100,19999200,10400,10400,10400,10400,0
20250106,090000,19999200,10400,10400,10400,10400,1923