KissMeData/100250/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,201000,136825555,3040,3040,3040,3040,1130
20250109,200900,136825555,3040,3040,3040,3040,0
20250109,200800,136825555,3040,3040,3040,3040,0
20250109,200700,136825555,3040,3040,3040,3040,0
20250109,200600,136825555,3040,3040,3040,3040,0
20250109,200500,136825555,3040,3040,3040,3040,0
20250109,200400,136825555,3040,3040,3040,3040,0
20250109,200300,136825555,3040,3040,3040,3040,0
20250109,200200,136825555,3040,3040,3040,3040,0
20250109,200100,136825555,3040,3040,3040,3040,0
20250109,200000,136825555,3040,3040,3040,3040,0
20250109,195900,136825555,3040,3040,3040,3040,0
20250109,195800,136825555,3040,3040,3040,3040,0
20250109,195700,136825555,3040,3040,3040,3040,0
20250109,195600,136825555,3040,3040,3040,3040,0
20250109,195500,136825555,3040,3040,3040,3040,0
20250109,195400,136825555,3040,3040,3040,3040,0
20250109,195300,136825555,3040,3040,3040,3040,0
20250109,195200,136825555,3040,3040,3040,3040,0
20250109,195100,136825555,3040,3040,3040,3040,0
20250109,195000,136825555,3040,3040,3040,3040,0
20250109,194900,136825555,3040,3040,3040,3040,0
20250109,194800,136825555,3040,3040,3040,3040,0
20250109,194700,136825555,3040,3040,3040,3040,0
20250109,194600,136825555,3040,3040,3040,3040,0
20250109,194500,136825555,3040,3040,3040,3040,0
20250109,194400,136825555,3040,3040,3040,3040,0
20250109,194300,136825555,3040,3040,3040,3040,0
20250109,194200,136825555,3040,3040,3040,3040,0
20250109,194100,136825555,3040,3040,3040,3040,0
20250109,194000,136825555,3040,3040,3040,3040,1130
20250109,193900,136825555,3040,3040,3040,3040,0
20250109,193800,136825555,3040,3040,3040,3040,0
20250109,193700,136825555,3040,3040,3040,3040,0
20250109,193600,136825555,3040,3040,3040,3040,0
20250109,193500,136825555,3040,3040,3040,3040,0
20250109,193400,136825555,3040,3040,3040,3040,0
20250109,193300,136825555,3040,3040,3040,3040,0
20250109,193200,136825555,3040,3040,3040,3040,0
20250109,193100,136825555,3040,3040,3040,3040,0
20250109,193000,136825555,3040,3040,3040,3040,0
20250109,192900,136825555,3040,3040,3040,3040,0
20250109,192800,136825555,3040,3040,3040,3040,0
20250109,192700,136825555,3040,3040,3040,3040,0
20250109,192600,136825555,3040,3040,3040,3040,0
20250109,192500,136825555,3040,3040,3040,3040,0
20250109,192400,136825555,3040,3040,3040,3040,0
20250109,192300,136825555,3040,3040,3040,3040,0
20250109,192200,136825555,3040,3040,3040,3040,0
20250109,192100,136825555,3040,3040,3040,3040,0
20250109,192000,136825555,3040,3040,3040,3040,0
20250109,191900,136825555,3040,3040,3040,3040,0
20250109,191800,136825555,3040,3040,3040,3040,0
20250109,191700,136825555,3040,3040,3040,3040,0
20250109,191600,136825555,3040,3040,3040,3040,0
20250109,191500,136825555,3040,3040,3040,3040,0
20250109,191400,136825555,3040,3040,3040,3040,0
20250109,191300,136825555,3040,3040,3040,3040,0
20250109,191200,136825555,3040,3040,3040,3040,0
20250109,191100,136825555,3040,3040,3040,3040,0
20250109,191000,136825555,3040,3040,3040,3040,1130
20250109,190900,136825555,3040,3040,3040,3040,0
20250109,190800,136825555,3040,3040,3040,3040,0
20250109,190700,136825555,3040,3040,3040,3040,0
20250109,190600,136825555,3040,3040,3040,3040,0
20250109,190500,136825555,3040,3040,3040,3040,0
20250109,190400,136825555,3040,3040,3040,3040,0
20250109,190300,136825555,3040,3040,3040,3040,0
20250109,190200,136825555,3040,3040,3040,3040,0
20250109,190100,136825555,3040,3040,3040,3040,0
20250109,190000,136825555,3040,3040,3040,3040,0
20250109,185900,136825555,3040,3040,3040,3040,0
20250109,185800,136825555,3040,3040,3040,3040,0
20250109,185700,136825555,3040,3040,3040,3040,0
20250109,185600,136825555,3040,3040,3040,3040,0
20250109,185500,136825555,3040,3040,3040,3040,0
20250109,185400,136825555,3040,3040,3040,3040,0
20250109,185300,136825555,3040,3040,3040,3040,0
20250109,185200,136825555,3040,3040,3040,3040,0
20250109,185100,136825555,3040,3040,3040,3040,0
20250109,185000,136825555,3040,3040,3040,3040,0
20250109,184900,136825555,3040,3040,3040,3040,0
20250109,184800,136825555,3040,3040,3040,3040,0
20250109,184700,136825555,3040,3040,3040,3040,0
20250109,184600,136825555,3040,3040,3040,3040,0
20250109,184500,136825555,3040,3040,3040,3040,0
20250109,184400,136825555,3040,3040,3040,3040,0
20250109,184300,136825555,3040,3040,3040,3040,0
20250109,184200,136825555,3040,3040,3040,3040,0
20250109,184100,136825555,3040,3040,3040,3040,0
20250109,184000,136825555,3040,3040,3040,3040,1130
20250109,183900,136825555,3040,3040,3040,3040,0
20250109,183800,136825555,3040,3040,3040,3040,0
20250109,183700,136825555,3040,3040,3040,3040,0
20250109,183600,136825555,3040,3040,3040,3040,0
20250109,183500,136825555,3040,3040,3040,3040,0
20250109,183400,136825555,3040,3040,3040,3040,0
20250109,183300,136825555,3040,3040,3040,3040,0
20250109,183200,136825555,3040,3040,3040,3040,0
20250109,183100,136825555,3040,3040,3040,3040,0
20250109,183000,136825555,3040,3040,3040,3040,0
20250109,182900,136825555,3040,3040,3040,3040,0
20250109,182800,136825555,3040,3040,3040,3040,0
20250109,182700,136825555,3040,3040,3040,3040,0
20250109,182600,136825555,3040,3040,3040,3040,0
20250109,182500,136825555,3040,3040,3040,3040,0
20250109,182400,136825555,3040,3040,3040,3040,0
20250109,182300,136825555,3040,3040,3040,3040,0
20250109,182200,136825555,3040,3040,3040,3040,0
20250109,182100,136825555,3040,3040,3040,3040,0
20250109,182000,136825555,3040,3040,3040,3040,0
20250109,181900,136825555,3040,3040,3040,3040,0
20250109,181800,136825555,3040,3040,3040,3040,0
20250109,181700,136825555,3040,3040,3040,3040,0
20250109,181600,136825555,3040,3040,3040,3040,0
20250109,181500,136825555,3040,3040,3040,3040,0
20250109,181400,136825555,3040,3040,3040,3040,0
20250109,181300,136825555,3040,3040,3040,3040,0
20250109,181200,136825555,3040,3040,3040,3040,0
20250109,181100,136825555,3040,3040,3040,3040,0
20250109,181000,136825555,3040,3040,3040,3040,1130
20250109,180900,136825555,3040,3040,3040,3040,0
20250109,180800,136825555,3040,3040,3040,3040,0
20250109,180700,136825555,3040,3040,3040,3040,0
20250109,180600,136825555,3040,3040,3040,3040,0
20250109,180500,136825555,3040,3040,3040,3040,0
20250109,180400,136825555,3040,3040,3040,3040,0
20250109,180300,136825555,3040,3040,3040,3040,0
20250109,180200,136825555,3040,3040,3040,3040,0
20250109,180100,136825555,3040,3040,3040,3040,0
20250109,180000,136825555,3040,3040,3040,3040,0
20250109,175900,136825555,3040,3040,3040,3040,0
20250109,175800,136825555,3040,3040,3040,3040,0
20250109,175700,136825555,3040,3040,3040,3040,0
20250109,175600,136825555,3040,3040,3040,3040,0
20250109,175500,136825555,3040,3040,3040,3040,0
20250109,175400,136825555,3040,3040,3040,3040,0
20250109,175300,136825555,3040,3040,3040,3040,0
20250109,175200,136825555,3040,3040,3040,3040,0
20250109,175100,136825555,3040,3040,3040,3040,0
20250109,175000,136825555,3040,3040,3040,3040,0
20250109,174900,136825555,3040,3040,3040,3040,0
20250109,174800,136825555,3040,3040,3040,3040,0
20250109,174700,136825555,3040,3040,3040,3040,0
20250109,174600,136825555,3040,3040,3040,3040,0
20250109,174500,136825555,3040,3040,3040,3040,0
20250109,174400,136825555,3040,3040,3040,3040,0
20250109,174300,136825555,3040,3040,3040,3040,0
20250109,174200,136825555,3040,3040,3040,3040,0
20250109,174100,136825555,3040,3040,3040,3040,0
20250109,174000,136825555,3040,3040,3040,3040,1130
20250109,173900,136825555,3040,3040,3040,3040,0
20250109,173800,136825555,3040,3040,3040,3040,0
20250109,173700,136825555,3040,3040,3040,3040,0
20250109,173600,136825555,3040,3040,3040,3040,0
20250109,173500,136825555,3040,3040,3040,3040,0
20250109,173400,136825555,3040,3040,3040,3040,0
20250109,173300,136825555,3040,3040,3040,3040,0
20250109,173200,136825555,3040,3040,3040,3040,0
20250109,173100,136825555,3040,3040,3040,3040,0
20250109,173000,136825555,3040,3040,3040,3040,0
20250109,172900,136825555,3040,3040,3040,3040,0
20250109,172800,136825555,3040,3040,3040,3040,0
20250109,172700,136825555,3040,3040,3040,3040,0
20250109,172600,136825555,3040,3040,3040,3040,0
20250109,172500,136825555,3040,3040,3040,3040,0
20250109,172400,136825555,3040,3040,3040,3040,0
20250109,172300,136825555,3040,3040,3040,3040,0
20250109,172200,136825555,3040,3040,3040,3040,0
20250109,172100,136825555,3040,3040,3040,3040,0
20250109,172000,136825555,3040,3040,3040,3040,0
20250109,171900,136825555,3040,3040,3040,3040,0
20250109,171800,136825555,3040,3040,3040,3040,0
20250109,171700,136825555,3040,3040,3040,3040,0
20250109,171600,136825555,3040,3040,3040,3040,0
20250109,171500,136825555,3040,3040,3040,3040,0
20250109,171400,136825555,3040,3040,3040,3040,0
20250109,171300,136825555,3040,3040,3040,3040,0
20250109,171200,136825555,3040,3040,3040,3040,0
20250109,171100,136825555,3040,3040,3040,3040,0
20250109,171000,136825555,3040,3040,3040,3040,1130
20250109,170900,136825555,3040,3040,3040,3040,0
20250109,170800,136825555,3040,3040,3040,3040,0
20250109,170700,136825555,3040,3040,3040,3040,0
20250109,170600,136825555,3040,3040,3040,3040,0
20250109,170500,136825555,3040,3040,3040,3040,0
20250109,170400,136825555,3040,3040,3040,3040,0
20250109,170300,136825555,3040,3040,3040,3040,0
20250109,170200,136825555,3040,3040,3040,3040,0
20250109,170100,136825555,3040,3040,3040,3040,0
20250109,170000,136825555,3040,3040,3040,3040,0
20250109,165900,136825555,3040,3040,3040,3040,0
20250109,165800,136825555,3040,3040,3040,3040,0
20250109,165700,136825555,3040,3040,3040,3040,0
20250109,165600,136825555,3040,3040,3040,3040,0
20250109,165500,136825555,3040,3040,3040,3040,0
20250109,165400,136825555,3040,3040,3040,3040,0
20250109,165300,136825555,3040,3040,3040,3040,0
20250109,165200,136825555,3040,3040,3040,3040,0
20250109,165100,136825555,3040,3040,3040,3040,0
20250109,165000,136825555,3040,3040,3040,3040,0
20250109,164900,136825555,3040,3040,3040,3040,0
20250109,164800,136825555,3040,3040,3040,3040,0
20250109,164700,136825555,3040,3040,3040,3040,0
20250109,164600,136825555,3040,3040,3040,3040,0
20250109,164500,136825555,3040,3040,3040,3040,0
20250109,164400,136825555,3040,3040,3040,3040,0
20250109,164300,136825555,3040,3040,3040,3040,0
20250109,164200,136825555,3040,3040,3040,3040,0
20250109,164100,136825555,3040,3040,3040,3040,0
20250109,164000,136825555,3040,3040,3040,3040,1130
20250109,163900,136825555,3040,3040,3040,3040,0
20250109,163800,136825555,3040,3040,3040,3040,0
20250109,163700,136825555,3040,3040,3040,3040,0
20250109,163600,136825555,3040,3040,3040,3040,0
20250109,163500,136825555,3040,3040,3040,3040,0
20250109,163400,136825555,3040,3040,3040,3040,0
20250109,163300,136825555,3040,3040,3040,3040,0
20250109,163200,136825555,3040,3040,3040,3040,0
20250109,163100,136825555,3040,3040,3040,3040,0
20250109,163000,136825555,3040,3040,3040,3040,0
20250109,162900,136825555,3040,3040,3040,3040,0
20250109,162800,136825555,3040,3040,3040,3040,0
20250109,162700,136825555,3040,3040,3040,3040,0
20250109,162600,136825555,3040,3040,3040,3040,0
20250109,162500,136825555,3040,3040,3040,3040,0
20250109,162400,136825555,3040,3040,3040,3040,0
20250109,162300,136825555,3040,3040,3040,3040,0
20250109,162200,136825555,3040,3040,3040,3040,0
20250109,162100,136825555,3040,3040,3040,3040,0
20250109,162000,136825555,3040,3040,3040,3040,0
20250109,161900,136825555,3040,3040,3040,3040,0
20250109,161800,136825555,3040,3040,3040,3040,0
20250109,161700,136825555,3040,3040,3040,3040,0
20250109,161600,136825555,3040,3040,3040,3040,0
20250109,161500,136825555,3040,3040,3040,3040,0
20250109,161400,136825555,3040,3040,3040,3040,0
20250109,161300,136825555,3040,3040,3040,3040,0
20250109,161200,136825555,3040,3040,3040,3040,0
20250109,161100,136825555,3040,3040,3040,3040,0
20250109,161000,136825555,3040,3040,3040,3040,1130
20250109,160900,136825555,3040,3040,3040,3040,0
20250109,160800,136825555,3040,3040,3040,3040,0
20250109,160700,136825555,3040,3040,3040,3040,0
20250109,160600,136825555,3040,3040,3040,3040,0
20250109,160500,136825555,3040,3040,3040,3040,0
20250109,160400,136825555,3040,3040,3040,3040,0
20250109,160300,136825555,3040,3040,3040,3040,0
20250109,160200,136825555,3040,3040,3040,3040,0
20250109,160100,136825555,3040,3040,3040,3040,0
20250109,160000,136825555,3040,3040,3040,3040,0
20250109,155900,136825555,3040,3040,3040,3040,0
20250109,155800,136825555,3040,3040,3040,3040,0
20250109,155700,136825555,3040,3040,3040,3040,0
20250109,155600,136825555,3040,3040,3040,3040,0
20250109,155500,136825555,3040,3040,3040,3040,0
20250109,155400,136825555,3040,3040,3040,3040,0
20250109,155300,136825555,3040,3040,3040,3040,0
20250109,155200,136825555,3040,3040,3040,3040,0
20250109,155100,136825555,3040,3040,3040,3040,0
20250109,155000,136825555,3040,3040,3040,3040,0
20250109,154900,136825555,3040,3040,3040,3040,0
20250109,154800,136825555,3040,3040,3040,3040,0
20250109,154700,136825555,3040,3040,3040,3040,0
20250109,154600,136825555,3040,3040,3040,3040,0
20250109,154500,136825555,3040,3040,3040,3040,0
20250109,154400,136825555,3040,3040,3040,3040,0
20250109,154300,136825555,3040,3040,3040,3040,0
20250109,154200,136825555,3040,3040,3040,3040,0
20250109,154100,136825555,3040,3040,3040,3040,0
20250109,154000,136825555,3040,3040,3040,3040,1130
20250109,153900,136825555,3040,3040,3040,3040,0
20250109,153800,136825555,3040,3040,3040,3040,0
20250109,153700,136825555,3040,3040,3040,3040,0
20250109,153600,136825555,3040,3040,3040,3040,0
20250109,153500,136825555,3040,3040,3040,3040,0
20250109,153400,136825555,3040,3040,3040,3040,0
20250109,153300,136825555,3040,3040,3040,3040,0
20250109,153200,136825555,3040,3040,3040,3040,0
20250109,153100,136825555,3040,3040,3040,3040,0
20250109,153000,136825555,3040,3040,3040,3040,1130
20250109,152900,133390355,3040,3040,3040,3040,0
20250109,152800,133390355,3040,3040,3040,3040,0
20250109,152700,133390355,3040,3040,3040,3040,0
20250109,152600,133390355,3040,3040,3040,3040,0
20250109,152500,133390355,3040,3040,3040,3040,0
20250109,152400,133390355,3040,3040,3040,3040,0
20250109,152300,133390355,3040,3040,3040,3040,0
20250109,152200,133390355,3040,3040,3040,3040,0
20250109,152100,133390355,3040,3040,3040,3040,0
20250109,152000,133390355,3040,3040,3040,3040,0
20250109,151900,133390355,3040,3035,3040,3035,600
20250109,151800,131569000,3035,3035,3035,3035,132
20250109,151700,131168380,3035,3035,3035,3035,1
20250109,151600,131165345,3025,3030,3030,3025,394
20250109,151500,129973480,3030,3030,3035,3030,404
20250109,151400,128749355,3035,3035,3035,3035,11
20250109,151300,128715970,3030,3030,3030,3030,48
20250109,151200,128570530,3025,3030,3030,3025,82
20250109,151100,128322140,3025,3025,3025,3025,0
20250109,151000,128322140,3025,3025,3025,3025,14
20250109,150900,128279790,3025,3025,3025,3025,80
20250109,150800,128037790,3025,3025,3025,3025,15
20250109,150700,127992415,3025,3025,3025,3025,0
20250109,150600,127992415,3025,3030,3030,3025,15
20250109,150500,127947035,3030,3030,3030,3030,5
20250109,150400,127931885,3025,3030,3030,3025,20
20250109,150300,127871360,3030,3030,3030,3030,0
20250109,150200,127871360,3030,3030,3030,3030,88
20250109,150100,127604720,3030,3030,3030,3030,0
20250109,150000,127604720,3030,3030,3030,3030,15
20250109,145900,127559270,3030,3030,3030,3030,0
20250109,145800,127559270,3030,3030,3030,3030,15
20250109,145700,127513820,3035,3035,3035,3035,0
20250109,145600,127513820,3035,3025,3035,3025,15
20250109,145500,127468435,3025,3025,3025,3025,0
20250109,145400,127468435,3025,3025,3025,3025,15
20250109,145300,127423060,3025,3025,3025,3025,0
20250109,145200,127423060,3025,3025,3025,3025,214
20250109,145100,126775710,3025,3025,3025,3025,0
20250109,145000,126775710,3025,3025,3025,3025,15
20250109,144900,126730335,3025,3025,3025,3025,0
20250109,144800,126730335,3025,3025,3025,3025,0
20250109,144700,126730335,3025,3025,3025,3025,15
20250109,144600,126684960,3025,3025,3025,3025,0
20250109,144500,126684960,3025,3025,3025,3025,14
20250109,144400,126642610,3025,3025,3025,3025,0
20250109,144300,126642610,3025,3025,3025,3025,35
20250109,144200,126536735,3030,3030,3030,3030,368
20250109,144100,125421695,3025,3025,3025,3025,64
20250109,144000,125228095,3025,3025,3025,3025,0
20250109,143900,125228095,3025,3025,3025,3020,593
20250109,143800,123434345,3020,3025,3025,3020,251
20250109,143700,122675075,3020,3020,3020,3020,15
20250109,143600,122629775,3025,3025,3025,3025,372
20250109,143500,121504475,3025,3025,3025,3025,14
20250109,143400,121462125,3025,3025,3025,3025,0
20250109,143300,121462125,3025,3025,3025,3025,15
20250109,143200,121416750,3025,3025,3025,3025,0
20250109,143100,121416750,3025,3025,3025,3025,114
20250109,143000,121071900,3030,3030,3030,3030,0
20250109,142900,121071900,3030,3025,3030,3025,16
20250109,142800,121023495,3025,3025,3025,3025,11
20250109,142700,120990220,3025,3025,3025,3025,4
20250109,142600,120978120,3025,3025,3025,3025,0
20250109,142500,120978120,3025,3020,3025,3020,115
20250109,142400,120630315,3020,3020,3020,3020,0
20250109,142300,120630315,3020,3020,3020,3020,1
20250109,142200,120627295,3020,3020,3020,3020,15
20250109,142100,120581995,3020,3020,3020,3020,2
20250109,142000,120575955,3020,3020,3020,3020,14
20250109,141900,120533675,3020,3020,3020,3020,0
20250109,141800,120533675,3020,3020,3020,3020,15
20250109,141700,120488375,3020,3020,3020,3020,0
20250109,141600,120488375,3020,3020,3020,3020,15
20250109,141500,120443075,3025,3025,3025,3025,0
20250109,141400,120443075,3025,3025,3025,3025,13
20250109,141300,120403750,3025,3025,3025,3025,0
20250109,141200,120403750,3025,3025,3025,3025,515
20250109,141100,118845875,3025,3025,3025,3025,0
20250109,141000,118845875,3025,3025,3025,3025,14
20250109,140900,118803525,3025,3025,3025,3025,0
20250109,140800,118803525,3025,3025,3025,3025,15
20250109,140700,118758150,3025,3025,3025,3025,0
20250109,140600,118758150,3025,3025,3025,3025,15
20250109,140500,118712775,3025,3025,3025,3025,0
20250109,140400,118712775,3025,3025,3025,3025,14
20250109,140300,118670425,3025,3025,3025,3025,0
20250109,140200,118670425,3025,3025,3025,3025,15
20250109,140100,118625050,3030,3030,3030,3030,0
20250109,140000,118625050,3030,3025,3030,3025,15
20250109,135900,118579670,3025,3025,3025,3025,0
20250109,135800,118579670,3025,3025,3025,3025,0
20250109,135700,118579670,3025,3025,3025,3025,15
20250109,135600,118534295,3025,3025,3025,3025,0
20250109,135500,118534295,3025,3025,3025,3025,15
20250109,135400,118488920,3030,3030,3030,3030,1
20250109,135300,118485890,3025,3025,3025,3025,14
20250109,135200,118443540,3030,3030,3030,3030,1
20250109,135100,118440510,3025,3025,3025,3025,15
20250109,135000,118395135,3025,3025,3025,3025,0
20250109,134900,118395135,3025,3025,3025,3025,14
20250109,134800,118352785,3025,3025,3025,3025,0
20250109,134700,118352785,3025,3025,3025,3025,15
20250109,134600,118307410,3025,3025,3025,3025,0
20250109,134500,118307410,3025,3025,3025,3025,15
20250109,134400,118262035,3025,3025,3025,3025,0
20250109,134300,118262035,3025,3025,3025,3025,14
20250109,134200,118219685,3030,3030,3030,3030,7
20250109,134100,118198475,3025,3025,3025,3025,715
20250109,134000,116035600,3025,3025,3025,3025,0
20250109,133900,116035600,3025,3025,3025,3025,14
20250109,133800,115993250,3025,3025,3025,3025,1
20250109,133700,115990225,3030,3025,3030,3025,16
20250109,133600,115941820,3030,3030,3030,3030,325
20250109,133500,114957070,3030,3030,3030,3030,15
20250109,133400,114911620,3030,3030,3030,3030,0
20250109,133300,114911620,3030,3030,3030,3030,0
20250109,133200,114911620,3030,3030,3030,3030,14
20250109,133100,114869200,3030,3030,3030,3030,0
20250109,133000,114869200,3030,3030,3030,3030,15
20250109,132900,114823750,3035,3035,3035,3035,1
20250109,132800,114820715,3030,3030,3030,3030,114
20250109,132700,114475295,3030,3030,3030,3030,0
20250109,132600,114475295,3030,3030,3030,3030,15
20250109,132500,114429845,3030,3030,3030,3030,0
20250109,132400,114429845,3030,3030,3030,3030,15
20250109,132300,114384395,3030,3030,3030,3030,0
20250109,132200,114384395,3030,3030,3030,3030,114
20250109,132100,114038975,3035,3035,3035,3035,200
20250109,132000,113431975,3030,3030,3030,3030,15
20250109,131900,113386525,3030,3030,3030,3030,405
20250109,131800,112159375,3030,3030,3030,3025,1209
20250109,131700,108496175,3030,3030,3030,3030,0
20250109,131600,108496175,3030,3030,3030,3030,15
20250109,131500,108450725,3030,3030,3030,3030,0
20250109,131400,108450725,3030,3030,3030,3030,15
20250109,131300,108405275,3030,3030,3030,3030,0
20250109,131200,108405275,3030,3030,3030,3030,14
20250109,131100,108362855,3030,3030,3030,3030,1364
20250109,131000,104229935,3025,3025,3025,3025,15
20250109,130900,104184560,3025,3025,3025,3025,0
20250109,130800,104184560,3025,3025,3025,3025,0
20250109,130700,104184560,3025,3030,3030,3025,19
20250109,130600,104127060,3030,3030,3030,3030,11
20250109,130500,104093730,3025,3025,3025,3025,15
20250109,130400,104048355,3025,3025,3025,3025,0
20250109,130300,104048355,3025,3030,3030,3025,25
20250109,130200,103972680,3030,3030,3030,3030,0
20250109,130100,103972680,3030,3030,3030,3030,94
20250109,130000,103687860,3025,3025,3025,3025,0
20250109,125900,103687860,3025,3025,3025,3025,15
20250109,125800,103642485,3030,3030,3030,3030,2
20250109,125700,103636425,3025,3025,3025,3025,14
20250109,125600,103594075,3025,3025,3025,3025,0
20250109,125500,103594075,3025,3025,3025,3025,15
20250109,125400,103548700,3025,3025,3025,3025,0
20250109,125300,103548700,3025,3025,3025,3025,15
20250109,125200,103503325,3030,3025,3030,3025,2
20250109,125100,103497270,3025,3025,3025,3025,166
20250109,125000,102995120,3025,3025,3025,3025,0
20250109,124900,102995120,3025,3025,3025,3025,15
20250109,124800,102949745,3035,3035,3035,3035,1
20250109,124700,102946710,3025,3025,3025,3025,14
20250109,124600,102904360,3035,3035,3035,3035,5
20250109,124500,102889185,3035,3025,3035,3025,16
20250109,124400,102840775,3030,3030,3030,3030,0
20250109,124300,102840775,3030,3030,3030,3030,30
20250109,124200,102749875,3025,3025,3025,3025,15
20250109,124100,102704500,3035,3030,3035,3030,151
20250109,124000,102246965,3025,3030,3030,3025,19
20250109,123900,102189465,3030,3030,3030,3030,1
20250109,123800,102186435,3025,3025,3025,3025,15
20250109,123700,102141060,3030,3030,3030,3030,5
20250109,123600,102125910,3025,3030,3030,3025,15
20250109,123500,102080530,3025,3025,3025,3025,0
20250109,123400,102080530,3025,3025,3025,3025,15
20250109,123300,102035155,3030,3030,3030,3030,0
20250109,123200,102035155,3030,3030,3030,3025,20
20250109,123100,101974630,3025,3025,3025,3025,0
20250109,123000,101974630,3025,3025,3025,3025,14
20250109,122900,101932280,3025,3025,3025,3025,0
20250109,122800,101932280,3025,3025,3025,3025,15
20250109,122700,101886905,3025,3025,3025,3025,0
20250109,122600,101886905,3025,3025,3025,3025,14
20250109,122500,101844555,3025,3025,3025,3025,0
20250109,122400,101844555,3025,3025,3025,3025,1045
20250109,122300,98683430,3025,3025,3025,3025,634
20250109,122200,96765580,3025,3020,3025,3020,3647
20250109,122100,85733480,3025,3025,3025,3020,122
20250109,122000,85364630,3020,3020,3020,3020,14
20250109,121900,85322350,3020,3020,3020,3020,0
20250109,121800,85322350,3020,3020,3020,3020,15
20250109,121700,85277050,3025,3025,3025,3025,1
20250109,121600,85274025,3020,3020,3020,3020,0
20250109,121500,85274025,3020,3020,3020,3020,14
20250109,121400,85231745,3020,3020,3020,3020,0
20250109,121300,85231745,3020,3020,3020,3020,15
20250109,121200,85186445,3020,3020,3020,3020,100
20250109,121100,84884445,3020,3020,3020,3020,15
20250109,121000,84839145,3020,3020,3020,3020,0
20250109,120900,84839145,3020,3035,3035,3020,4805
20250109,120800,70304070,3030,3030,3030,3030,0
20250109,120700,70304070,3030,3030,3030,3030,15
20250109,120600,70258620,3030,3030,3030,3030,0
20250109,120500,70258620,3030,3030,3030,3030,14
20250109,120400,70216200,3030,3030,3030,3030,0
20250109,120300,70216200,3030,3030,3030,3030,15
20250109,120200,70170750,3030,3030,3030,3030,0
20250109,120100,70170750,3030,3030,3030,3030,15
20250109,120000,70125300,3035,3035,3035,3035,3
20250109,115900,70116195,3030,3030,3030,3030,14
20250109,115800,70073775,3030,3030,3030,3030,0
20250109,115700,70073775,3030,3030,3030,3030,40
20250109,115600,69952575,3030,3030,3030,3030,0
20250109,115500,69952575,3030,3030,3030,3030,14
20250109,115400,69910155,3035,3035,3035,3035,25
20250109,115300,69834280,3030,3030,3030,3030,15
20250109,115200,69788830,3040,3035,3040,3035,28
20250109,115100,69703845,3035,3030,3035,3030,13
20250109,115000,69664450,3025,3025,3025,3025,15
20250109,114900,69619075,3030,3030,3030,3030,0
20250109,114800,69619075,3030,3030,3030,3030,2
20250109,114700,69613015,3025,3025,3025,3025,0
20250109,114600,69613015,3025,3025,3025,3025,15
20250109,114500,69567640,3025,3025,3025,3025,0
20250109,114400,69567640,3025,3025,3025,3025,14
20250109,114300,69525290,3025,3025,3025,3025,0
20250109,114200,69525290,3025,3025,3025,3025,15
20250109,114100,69479915,3030,3030,3030,3030,174
20250109,114000,68952695,3025,3025,3025,3025,15
20250109,113900,68907320,3030,3030,3030,3030,3
20250109,113800,68898230,3025,3025,3025,3025,14
20250109,113700,68855880,3025,3025,3025,3025,0
20250109,113600,68855880,3025,3030,3030,3025,102
20250109,113500,68547320,3040,3040,3040,3040,0
20250109,113400,68547320,3040,3025,3040,3025,95
20250109,113300,68258805,3030,3030,3030,3030,1
20250109,113200,68255775,3025,3025,3025,3025,15
20250109,113100,68210400,3025,3025,3025,3025,0
20250109,113000,68210400,3025,3025,3025,3025,15
20250109,112900,68165025,3025,3025,3025,3025,0
20250109,112800,68165025,3025,3025,3025,3025,14
20250109,112700,68122675,3025,3025,3025,3025,0
20250109,112600,68122675,3025,3025,3025,3025,0
20250109,112500,68122675,3025,3025,3025,3025,15
20250109,112400,68077300,3020,3020,3020,3020,0
20250109,112300,68077300,3020,3020,3020,3020,14
20250109,112200,68035020,3020,3020,3020,3020,0
20250109,112100,68035020,3020,3020,3020,3020,15
20250109,112000,67989720,3025,3025,3025,3025,6
20250109,111900,67971570,3025,3025,3025,3025,9
20250109,111800,67944345,3025,3025,3025,3025,0
20250109,111700,67944345,3025,3025,3025,3025,15
20250109,111600,67898970,3025,3025,3025,3025,0
20250109,111500,67898970,3025,3025,3025,3025,15
20250109,111400,67853595,3025,3025,3025,3025,0
20250109,111300,67853595,3025,3025,3025,3025,14
20250109,111200,67811245,3025,3025,3025,3025,0
20250109,111100,67811245,3025,3025,3025,3025,15
20250109,111000,67765870,3020,3020,3020,3020,9
20250109,110900,67738690,3020,3020,3020,3020,15
20250109,110800,67693390,3025,3025,3025,3025,0
20250109,110700,67693390,3025,3025,3025,3025,14
20250109,110600,67651040,3040,3030,3040,3030,3
20250109,110500,67641935,3025,3025,3025,3025,15
20250109,110400,67596560,3040,3030,3040,3030,80
20250109,110300,67354135,3025,3025,3025,3025,14
20250109,110200,67311785,3025,3025,3025,3025,0
20250109,110100,67311785,3025,3025,3025,3025,0
20250109,110000,67311785,3025,3030,3030,3025,35
20250109,105900,67205810,3030,3030,3030,3030,10
20250109,105800,67175510,3025,3025,3025,3025,15
20250109,105700,67130135,3025,3025,3025,3025,0
20250109,105600,67130135,3025,3025,3025,3025,14
20250109,105500,67087785,3020,3020,3020,3020,2
20250109,105400,67081745,3020,3020,3020,3020,15
20250109,105300,67036445,3020,3020,3020,3020,0
20250109,105200,67036445,3020,3020,3020,3020,14
20250109,105100,66994165,3020,3020,3020,3020,0
20250109,105000,66994165,3020,3020,3020,3020,15
20250109,104900,66948865,3020,3020,3020,3020,0
20250109,104800,66948865,3020,3020,3020,3020,15
20250109,104700,66903565,3020,3020,3020,3020,0
20250109,104600,66903565,3020,3020,3020,3020,14
20250109,104500,66861285,3020,3020,3020,3020,144
20250109,104400,66426405,3020,3030,3035,3020,120
20250109,104300,66062645,3020,3020,3020,3020,0
20250109,104200,66062645,3020,3020,3020,3020,14
20250109,104100,66020365,3020,3020,3020,3020,0
20250109,104000,66020365,3020,3020,3020,3020,15
20250109,103900,65975065,3025,3025,3025,3025,0
20250109,103800,65975065,3025,3025,3025,3025,50
20250109,103700,65823815,3030,3030,3030,3030,1
20250109,103600,65820785,3020,3020,3020,3020,0
20250109,103500,65820785,3020,3020,3020,3020,14
20250109,103400,65778505,3035,3025,3035,3025,11
20250109,103300,65745210,3025,3025,3025,3025,7
20250109,103200,65724035,3025,3025,3025,3025,94
20250109,103100,65439685,3020,3020,3020,3020,14
20250109,103000,65397405,3025,3025,3025,3025,100
20250109,102900,65094905,3020,3020,3020,3020,15
20250109,102800,65049605,3020,3020,3020,3020,0
20250109,102700,65049605,3020,3020,3020,3020,15
20250109,102600,65004305,3025,3025,3025,3025,9
20250109,102500,64977080,3025,3020,3025,3020,34
20250109,102400,64874300,3020,3020,3020,3020,0
20250109,102300,64874300,3020,3020,3020,3020,15
20250109,102200,64829000,3025,3030,3030,3025,89
20250109,102100,64559770,3025,3025,3025,3025,14
20250109,102000,64517420,3025,3025,3025,3025,0
20250109,101900,64517420,3025,3025,3025,3025,15
20250109,101800,64472045,3030,3030,3030,3030,2
20250109,101700,64465985,3025,3025,3025,3025,15
20250109,101600,64420610,3025,3025,3025,3025,0
20250109,101500,64420610,3025,3025,3025,3025,14
20250109,101400,64378260,3035,3035,3035,3035,0
20250109,101300,64378260,3035,3025,3035,3025,18
20250109,101200,64323780,3025,3025,3025,3025,0
20250109,101100,64323780,3025,3025,3025,3025,0
20250109,101000,64323780,3025,3025,3025,3025,14
20250109,100900,64281430,3035,3035,3035,3035,1
20250109,100800,64278395,3025,3035,3035,3025,16
20250109,100700,64229985,3025,3025,3025,3025,13
20250109,100600,64190660,3025,3020,3025,3020,52
20250109,100500,64033610,3035,3035,3035,3035,0
20250109,100400,64033610,3035,3030,3035,3030,59
20250109,100300,63854835,3030,3030,3030,3030,1051
20250109,100200,60670305,3020,3030,3030,3020,80
20250109,100100,60428055,3025,3025,3025,3025,16
20250109,100000,60379655,3025,3020,3025,3020,150
20250109,095900,59925975,3025,3025,3025,3025,0
20250109,095800,59925975,3025,3025,3025,3020,320
20250109,095700,58958050,3025,3025,3025,3025,63
20250109,095600,58767475,3025,3025,3025,3025,1511
20250109,095500,54196700,3030,3030,3030,3030,120
20250109,095400,53833100,3025,3025,3025,3025,14
20250109,095300,53790750,3025,3025,3025,3025,0
20250109,095200,53790750,3025,3025,3025,3025,15
20250109,095100,53745375,3025,3025,3025,3025,0
20250109,095000,53745375,3025,3025,3025,3025,14
20250109,094900,53703025,3030,3025,3030,3025,17
20250109,094800,53651520,3025,3025,3025,3025,16
20250109,094700,53603120,3030,3030,3030,3030,0
20250109,094600,53603120,3030,3030,3030,3030,167
20250109,094500,53097110,3025,3030,3030,3025,115
20250109,094400,52748735,3025,3025,3025,3025,0
20250109,094300,52748735,3025,3030,3030,3025,24
20250109,094200,52676085,3030,3030,3030,3030,102
20250109,094100,52367025,3025,3025,3025,3025,15
20250109,094000,52321650,3025,3025,3025,3025,0
20250109,093900,52321650,3025,3025,3025,3025,14
20250109,093800,52279300,3030,3030,3030,3030,20
20250109,093700,52218700,3030,3030,3035,3030,226
20250109,093600,51532920,3035,3035,3035,3035,225
20250109,093500,50850045,3030,3030,3030,3025,381
20250109,093400,49696090,3035,3035,3035,3035,1
20250109,093300,49693055,3035,3035,3035,3030,16
20250109,093200,49644565,3035,3030,3035,3030,323
20250109,093100,48665855,3020,3035,3035,3000,11845
20250109,093000,12940770,3035,3035,3035,3035,1263
20250109,092900,9107565,3035,3035,3035,3035,14
20250109,092800,9065075,3040,3040,3040,3040,388
20250109,092700,7885555,3040,3040,3040,3040,15
20250109,092600,7839955,3040,3040,3040,3040,0
20250109,092500,7839955,3040,3040,3040,3040,15
20250109,092400,7794355,3040,3040,3040,3040,0
20250109,092300,7794355,3040,3040,3040,3040,14
20250109,092200,7751795,3050,3045,3050,3045,94
20250109,092100,7465560,3040,3040,3040,3040,0
20250109,092000,7465560,3040,3045,3045,3040,447
20250109,091900,6104520,3045,3045,3045,3045,0
20250109,091800,6104520,3045,3040,3050,3040,319
20250109,091700,5133660,3050,3050,3050,3050,0
20250109,091600,5133660,3050,3045,3050,3040,138
20250109,091500,4713175,3050,3055,3055,3045,706
20250109,091400,2560625,3050,3060,3060,3050,22
20250109,091300,2493455,3060,3060,3060,3060,100
20250109,091200,2187455,3060,3060,3060,3060,94
20250109,091100,1899815,3060,3060,3060,3060,30
20250109,091000,1808015,3050,3050,3050,3050,15
20250109,090900,1762265,3055,3055,3055,3055,49
20250109,090800,1612570,3055,3055,3055,3055,15
20250109,090700,1566745,3070,3075,3075,3060,512
20250109,090600,0,3055,3055,3055,3055,0
20250109,090500,0,3055,3055,3055,3055,0
20250109,090400,0,3055,3055,3055,3055,0
20250109,090300,0,3055,3055,3055,3055,0
20250109,090200,0,3055,3055,3055,3055,0
20250109,090100,0,3055,3055,3055,3055,0
20250109,090000,0,3055,3055,3055,3055,0