KissMeData/080420/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195100,61008330,2030,2030,2030,2030,9
20250102,195000,61008330,2030,2030,2030,2030,0
20250102,194900,61008330,2030,2030,2030,2030,0
20250102,194800,61008330,2030,2030,2030,2030,0
20250102,194700,61008330,2030,2030,2030,2030,0
20250102,194600,61008330,2030,2030,2030,2030,0
20250102,194500,61008330,2030,2030,2030,2030,0
20250102,194400,61008330,2030,2030,2030,2030,0
20250102,194300,61008330,2030,2030,2030,2030,0
20250102,194200,61008330,2030,2030,2030,2030,0
20250102,194100,61008330,2030,2030,2030,2030,0
20250102,194000,61008330,2030,2030,2030,2030,0
20250102,193900,61008330,2030,2030,2030,2030,0
20250102,193800,61008330,2030,2030,2030,2030,0
20250102,193700,61008330,2030,2030,2030,2030,0
20250102,193600,61008330,2030,2030,2030,2030,0
20250102,193500,61008330,2030,2030,2030,2030,0
20250102,193400,61008330,2030,2030,2030,2030,0
20250102,193300,61008330,2030,2030,2030,2030,0
20250102,193200,61008330,2030,2030,2030,2030,0
20250102,193100,61008330,2030,2030,2030,2030,0
20250102,193000,61008330,2030,2030,2030,2030,0
20250102,192900,61008330,2030,2030,2030,2030,0
20250102,192800,61008330,2030,2030,2030,2030,0
20250102,192700,61008330,2030,2030,2030,2030,0
20250102,192600,61008330,2030,2030,2030,2030,0
20250102,192500,61008330,2030,2030,2030,2030,0
20250102,192400,61008330,2030,2030,2030,2030,0
20250102,192300,61008330,2030,2030,2030,2030,0
20250102,192200,61008330,2030,2030,2030,2030,0
20250102,192100,61008330,2030,2030,2030,2030,9
20250102,192000,61008330,2030,2030,2030,2030,0
20250102,191900,61008330,2030,2030,2030,2030,0
20250102,191800,61008330,2030,2030,2030,2030,0
20250102,191700,61008330,2030,2030,2030,2030,0
20250102,191600,61008330,2030,2030,2030,2030,0
20250102,191500,61008330,2030,2030,2030,2030,0
20250102,191400,61008330,2030,2030,2030,2030,0
20250102,191300,61008330,2030,2030,2030,2030,0
20250102,191200,61008330,2030,2030,2030,2030,0
20250102,191100,61008330,2030,2030,2030,2030,0
20250102,191000,61008330,2030,2030,2030,2030,0
20250102,190900,61008330,2030,2030,2030,2030,0
20250102,190800,61008330,2030,2030,2030,2030,0
20250102,190700,61008330,2030,2030,2030,2030,0
20250102,190600,61008330,2030,2030,2030,2030,0
20250102,190500,61008330,2030,2030,2030,2030,0
20250102,190400,61008330,2030,2030,2030,2030,0
20250102,190300,61008330,2030,2030,2030,2030,0
20250102,190200,61008330,2030,2030,2030,2030,0
20250102,190100,61008330,2030,2030,2030,2030,0
20250102,190000,61008330,2030,2030,2030,2030,0
20250102,185900,61008330,2030,2030,2030,2030,0
20250102,185800,61008330,2030,2030,2030,2030,0
20250102,185700,61008330,2030,2030,2030,2030,0
20250102,185600,61008330,2030,2030,2030,2030,0
20250102,185500,61008330,2030,2030,2030,2030,0
20250102,185400,61008330,2030,2030,2030,2030,0
20250102,185300,61008330,2030,2030,2030,2030,0
20250102,185200,61008330,2030,2030,2030,2030,0
20250102,185100,61008330,2030,2030,2030,2030,9
20250102,185000,61008330,2030,2030,2030,2030,0
20250102,184900,61008330,2030,2030,2030,2030,0
20250102,184800,61008330,2030,2030,2030,2030,0
20250102,184700,61008330,2030,2030,2030,2030,0
20250102,184600,61008330,2030,2030,2030,2030,0
20250102,184500,61008330,2030,2030,2030,2030,0
20250102,184400,61008330,2030,2030,2030,2030,0
20250102,184300,61008330,2030,2030,2030,2030,0
20250102,184200,61008330,2030,2030,2030,2030,0
20250102,184100,61008330,2030,2030,2030,2030,0
20250102,184000,61008330,2030,2030,2030,2030,0
20250102,183900,61008330,2030,2030,2030,2030,0
20250102,183800,61008330,2030,2030,2030,2030,0
20250102,183700,61008330,2030,2030,2030,2030,0
20250102,183600,61008330,2030,2030,2030,2030,0
20250102,183500,61008330,2030,2030,2030,2030,0
20250102,183400,61008330,2030,2030,2030,2030,0
20250102,183300,61008330,2030,2030,2030,2030,0
20250102,183200,61008330,2030,2030,2030,2030,0
20250102,183100,61008330,2030,2030,2030,2030,0
20250102,183000,61008330,2030,2030,2030,2030,0
20250102,182900,61008330,2030,2030,2030,2030,0
20250102,182800,61008330,2030,2030,2030,2030,0
20250102,182700,61008330,2030,2030,2030,2030,0
20250102,182600,61008330,2030,2030,2030,2030,0
20250102,182500,61008330,2030,2030,2030,2030,0
20250102,182400,61008330,2030,2030,2030,2030,0
20250102,182300,61008330,2030,2030,2030,2030,0
20250102,182200,61008330,2030,2030,2030,2030,0
20250102,182100,61008330,2030,2030,2030,2030,9
20250102,182000,61008330,2030,2030,2030,2030,0
20250102,181900,61008330,2030,2030,2030,2030,0
20250102,181800,61008330,2030,2030,2030,2030,0
20250102,181700,61008330,2030,2030,2030,2030,0
20250102,181600,61008330,2030,2030,2030,2030,0
20250102,181500,61008330,2030,2030,2030,2030,0
20250102,181400,61008330,2030,2030,2030,2030,0
20250102,181300,61008330,2030,2030,2030,2030,0
20250102,181200,61008330,2030,2030,2030,2030,0
20250102,181100,61008330,2030,2030,2030,2030,0
20250102,181000,61008330,2030,2030,2030,2030,0
20250102,180900,61008330,2030,2030,2030,2030,0
20250102,180800,61008330,2030,2030,2030,2030,0
20250102,180700,61008330,2030,2030,2030,2030,0
20250102,180600,61008330,2030,2030,2030,2030,0
20250102,180500,61008330,2030,2030,2030,2030,0
20250102,180400,61008330,2030,2030,2030,2030,0
20250102,180300,61008330,2030,2030,2030,2030,0
20250102,180200,61008330,2030,2030,2030,2030,0
20250102,180100,61008330,2030,2030,2030,2030,0
20250102,180000,61008330,2030,2030,2030,2030,0
20250102,175900,61008330,2030,2030,2030,2030,0
20250102,175800,61008330,2030,2030,2030,2030,0
20250102,175700,61008330,2030,2030,2030,2030,0
20250102,175600,61008330,2030,2030,2030,2030,0
20250102,175500,61008330,2030,2030,2030,2030,0
20250102,175400,61008330,2030,2030,2030,2030,0
20250102,175300,61008330,2030,2030,2030,2030,0
20250102,175200,61008330,2030,2030,2030,2030,0
20250102,175100,61008330,2030,2030,2030,2030,9
20250102,175000,61008330,2030,2030,2030,2030,0
20250102,174900,61008330,2030,2030,2030,2030,0
20250102,174800,61008330,2030,2030,2030,2030,0
20250102,174700,61008330,2030,2030,2030,2030,0
20250102,174600,61008330,2030,2030,2030,2030,0
20250102,174500,61008330,2030,2030,2030,2030,0
20250102,174400,61008330,2030,2030,2030,2030,0
20250102,174300,61008330,2030,2030,2030,2030,0
20250102,174200,61008330,2030,2030,2030,2030,0
20250102,174100,61008330,2030,2030,2030,2030,0
20250102,174000,61008330,2030,2030,2030,2030,0
20250102,173900,61008330,2030,2030,2030,2030,0
20250102,173800,61008330,2030,2030,2030,2030,0
20250102,173700,61008330,2030,2030,2030,2030,0
20250102,173600,61008330,2030,2030,2030,2030,0
20250102,173500,61008330,2030,2030,2030,2030,0
20250102,173400,61008330,2030,2030,2030,2030,0
20250102,173300,61008330,2030,2030,2030,2030,0
20250102,173200,61008330,2030,2030,2030,2030,0
20250102,173100,61008330,2030,2030,2030,2030,0
20250102,173000,61008330,2030,2030,2030,2030,0
20250102,172900,61008330,2030,2030,2030,2030,0
20250102,172800,61008330,2030,2030,2030,2030,0
20250102,172700,61008330,2030,2030,2030,2030,0
20250102,172600,61008330,2030,2030,2030,2030,0
20250102,172500,61008330,2030,2030,2030,2030,0
20250102,172400,61008330,2030,2030,2030,2030,0
20250102,172300,61008330,2030,2030,2030,2030,0
20250102,172200,61008330,2030,2030,2030,2030,0
20250102,172100,61008330,2030,2030,2030,2030,9
20250102,172000,61008330,2030,2030,2030,2030,0
20250102,171900,61008330,2030,2030,2030,2030,0
20250102,171800,61008330,2030,2030,2030,2030,0
20250102,171700,61008330,2030,2030,2030,2030,0
20250102,171600,61008330,2030,2030,2030,2030,0
20250102,171500,61008330,2030,2030,2030,2030,0
20250102,171400,61008330,2030,2030,2030,2030,0
20250102,171300,61008330,2030,2030,2030,2030,0
20250102,171200,61008330,2030,2030,2030,2030,0
20250102,171100,61008330,2030,2030,2030,2030,0
20250102,171000,61008330,2030,2030,2030,2030,0
20250102,170900,61008330,2030,2030,2030,2030,0
20250102,170800,61008330,2030,2030,2030,2030,0
20250102,170700,61008330,2030,2030,2030,2030,0
20250102,170600,61008330,2030,2030,2030,2030,0
20250102,170500,61008330,2030,2030,2030,2030,0
20250102,170400,61008330,2030,2030,2030,2030,0
20250102,170300,61008330,2030,2030,2030,2030,0
20250102,170200,61008330,2030,2030,2030,2030,0
20250102,170100,61008330,2030,2030,2030,2030,0
20250102,170000,61008330,2030,2030,2030,2030,0
20250102,165900,61008330,2030,2030,2030,2030,0
20250102,165800,61008330,2030,2030,2030,2030,0
20250102,165700,61008330,2030,2030,2030,2030,0
20250102,165600,61008330,2030,2030,2030,2030,0
20250102,165500,61008330,2030,2030,2030,2030,0
20250102,165400,61008330,2030,2030,2030,2030,0
20250102,165300,61008330,2030,2030,2030,2030,0
20250102,165200,61008330,2030,2030,2030,2030,0
20250102,165100,61008330,2030,2030,2030,2030,9
20250102,165000,61008330,2030,2030,2030,2030,0
20250102,164900,61008330,2030,2030,2030,2030,0
20250102,164800,61008330,2030,2030,2030,2030,0
20250102,164700,61008330,2030,2030,2030,2030,0
20250102,164600,61008330,2030,2030,2030,2030,0
20250102,164500,61008330,2030,2030,2030,2030,0
20250102,164400,61008330,2030,2030,2030,2030,0
20250102,164300,61008330,2030,2030,2030,2030,0
20250102,164200,61008330,2030,2030,2030,2030,0
20250102,164100,61008330,2030,2030,2030,2030,0
20250102,164000,61008330,2030,2030,2030,2030,0
20250102,163900,61008330,2030,2030,2030,2030,0
20250102,163800,61008330,2030,2030,2030,2030,0
20250102,163700,61008330,2030,2030,2030,2030,0
20250102,163600,61008330,2030,2030,2030,2030,0
20250102,163500,61008330,2030,2030,2030,2030,0
20250102,163400,61008330,2030,2030,2030,2030,0
20250102,163300,61008330,2030,2030,2030,2030,0
20250102,163200,61008330,2030,2030,2030,2030,0
20250102,163100,61008330,2030,2030,2030,2030,0
20250102,163000,61008330,2030,2030,2030,2030,0
20250102,162900,61008330,2030,2030,2030,2030,0
20250102,162800,61008330,2030,2030,2030,2030,0
20250102,162700,61008330,2030,2030,2030,2030,0
20250102,162600,61008330,2030,2030,2030,2030,0
20250102,162500,61008330,2030,2030,2030,2030,0
20250102,162400,61008330,2030,2030,2030,2030,0
20250102,162300,61008330,2030,2030,2030,2030,0
20250102,162200,61008330,2030,2030,2030,2030,0
20250102,162100,61008330,2030,2030,2030,2030,9
20250102,162000,61008330,2030,2030,2030,2030,0
20250102,161900,61008330,2030,2030,2030,2030,0
20250102,161800,61008330,2030,2030,2030,2030,0
20250102,161700,61008330,2030,2030,2030,2030,0
20250102,161600,61008330,2030,2030,2030,2030,0
20250102,161500,61008330,2030,2030,2030,2030,0
20250102,161400,61008330,2030,2030,2030,2030,0
20250102,161300,61008330,2030,2030,2030,2030,0
20250102,161200,61008330,2030,2030,2030,2030,0
20250102,161100,61008330,2030,2030,2030,2030,0
20250102,161000,61008330,2030,2030,2030,2030,0
20250102,160900,61008330,2030,2030,2030,2030,0
20250102,160800,61008330,2030,2030,2030,2030,0
20250102,160700,61008330,2030,2030,2030,2030,0
20250102,160600,61008330,2030,2030,2030,2030,0
20250102,160500,61008330,2030,2030,2030,2030,0
20250102,160400,61008330,2030,2030,2030,2030,0
20250102,160300,61008330,2030,2030,2030,2030,0
20250102,160200,61008330,2030,2030,2030,2030,0
20250102,160100,61008330,2030,2030,2030,2030,0
20250102,160000,61008330,2030,2030,2030,2030,0
20250102,155900,61008330,2030,2030,2030,2030,0
20250102,155800,61008330,2030,2030,2030,2030,0
20250102,155700,61008330,2030,2030,2030,2030,0
20250102,155600,61008330,2030,2030,2030,2030,0
20250102,155500,61008330,2030,2030,2030,2030,0
20250102,155400,61008330,2030,2030,2030,2030,0
20250102,155300,61008330,2030,2030,2030,2030,0
20250102,155200,61008330,2030,2030,2030,2030,0
20250102,155100,61008330,2030,2030,2030,2030,9
20250102,155000,61008330,2030,2030,2030,2030,0
20250102,154900,61008330,2030,2030,2030,2030,0
20250102,154800,61008330,2030,2030,2030,2030,0
20250102,154700,61008330,2030,2030,2030,2030,0
20250102,154600,61008330,2030,2030,2030,2030,0
20250102,154500,61008330,2030,2030,2030,2030,0
20250102,154400,61008330,2030,2030,2030,2030,0
20250102,154300,61008330,2030,2030,2030,2030,0
20250102,154200,61008330,2030,2030,2030,2030,0
20250102,154100,61008330,2030,2030,2030,2030,0
20250102,154000,61008330,2030,2030,2030,2030,0
20250102,153900,61008330,2030,2030,2030,2030,0
20250102,153800,61008330,2030,2030,2030,2030,0
20250102,153700,61008330,2030,2030,2030,2030,0
20250102,153600,61008330,2030,2030,2030,2030,0
20250102,153500,61008330,2030,2030,2030,2030,0
20250102,153400,61008330,2030,2030,2030,2030,0
20250102,153300,61008330,2030,2030,2030,2030,0
20250102,153200,61008330,2030,2030,2030,2030,0
20250102,153100,61008330,2030,2030,2030,2030,0
20250102,153000,61008330,2030,2030,2030,2030,9
20250102,152900,60990060,2030,2030,2030,2030,0
20250102,152800,60990060,2030,2030,2030,2030,0
20250102,152700,60990060,2030,2030,2030,2030,0
20250102,152600,60990060,2030,2030,2030,2030,0
20250102,152500,60990060,2030,2030,2030,2030,0
20250102,152400,60990060,2030,2030,2030,2030,0
20250102,152300,60990060,2030,2030,2030,2030,0
20250102,152200,60990060,2030,2030,2030,2030,0
20250102,152100,60990060,2030,2030,2030,2030,0
20250102,152000,60990060,2030,2030,2030,2030,0
20250102,151900,60990060,2030,2030,2030,2030,6773
20250102,151800,47240870,2030,2030,2030,2030,0
20250102,151700,47240870,2030,2030,2030,2030,0
20250102,151600,47240870,2030,2030,2030,2030,54
20250102,151500,47131250,2030,2030,2030,2030,0
20250102,151400,47131250,2030,2030,2030,2030,0
20250102,151300,47131250,2030,2030,2030,2030,0
20250102,151200,47131250,2030,2030,2030,2030,0
20250102,151100,47131250,2030,2030,2030,2030,0
20250102,151000,47131250,2030,2030,2030,2030,0
20250102,150900,47131250,2030,2030,2030,2030,0
20250102,150800,47131250,2030,2030,2030,2030,0
20250102,150700,47131250,2030,2030,2030,2030,3
20250102,150600,47125160,2035,2035,2035,2035,4
20250102,150500,47117020,2035,2035,2035,2035,1
20250102,150400,47114985,2035,2035,2035,2035,0
20250102,150300,47114985,2035,2035,2035,2035,2
20250102,150200,47110915,2035,2035,2035,2035,0
20250102,150100,47110915,2035,2035,2035,2035,0
20250102,150000,47110915,2035,2035,2035,2035,0
20250102,145900,47110915,2035,2035,2035,2035,0
20250102,145800,47110915,2035,2035,2035,2035,500
20250102,145700,46093415,2035,2035,2035,2035,5
20250102,145600,46083240,2035,2035,2035,2035,1
20250102,145500,46081205,2035,2035,2035,2035,2501
20250102,145400,40991670,2030,2030,2030,2030,5
20250102,145300,40981520,2035,2035,2035,2035,4
20250102,145200,40973380,2035,2035,2035,2035,20
20250102,145100,40932680,2035,2035,2035,2035,0
20250102,145000,40932680,2035,2035,2035,2035,0
20250102,144900,40932680,2035,2035,2035,2035,0
20250102,144800,40932680,2035,2035,2035,2035,0
20250102,144700,40932680,2035,2035,2035,2035,24
20250102,144600,40883840,2035,2035,2035,2035,1
20250102,144500,40881805,2035,2035,2035,2035,3
20250102,144400,40875700,2035,2035,2035,2035,0
20250102,144300,40875700,2035,2035,2035,2035,4
20250102,144200,40867560,2035,2035,2035,2035,124
20250102,144100,40615220,2035,2035,2035,2035,33
20250102,144000,40548065,2035,2035,2035,2035,0
20250102,143900,40548065,2035,2035,2035,2035,5
20250102,143800,40537890,2035,2035,2035,2035,0
20250102,143700,40537890,2035,2035,2035,2035,26
20250102,143600,40484980,2035,2035,2035,2035,5
20250102,143500,40474805,2035,2035,2035,2035,1
20250102,143400,40472770,2035,2035,2035,2035,1
20250102,143300,40470735,2035,2035,2035,2035,3
20250102,143200,40464630,2035,2035,2035,2035,0
20250102,143100,40464630,2035,2035,2035,2035,0
20250102,143000,40464630,2035,2035,2035,2035,0
20250102,142900,40464630,2035,2035,2035,2035,0
20250102,142800,40464630,2035,2035,2035,2035,0
20250102,142700,40464630,2035,2035,2035,2035,78
20250102,142600,40305900,2035,2035,2035,2035,50
20250102,142500,40204150,2035,2035,2035,2035,3
20250102,142400,40198045,2035,2035,2035,2035,0
20250102,142300,40198045,2035,2035,2035,2035,4
20250102,142200,40189905,2030,2030,2030,2030,73
20250102,142100,40041715,2035,2035,2035,2035,0
20250102,142000,40041715,2035,2035,2035,2035,0
20250102,141900,40041715,2035,2035,2035,2035,10
20250102,141800,40021365,2030,2030,2030,2030,3500
20250102,141700,32916365,2035,2030,2035,2030,1889
20250102,141600,29081575,2035,2035,2035,2035,545
20250102,141500,27972500,2035,2035,2035,2035,2
20250102,141400,27968430,2035,2035,2035,2035,0
20250102,141300,27968430,2035,2035,2035,2035,4
20250102,141200,27960290,2035,2035,2035,2035,0
20250102,141100,27960290,2035,2035,2035,2035,0
20250102,141000,27960290,2035,2035,2035,2035,11
20250102,140900,27937905,2035,2035,2035,2035,0
20250102,140800,27937905,2035,2035,2035,2035,0
20250102,140700,27937905,2035,2035,2035,2035,20
20250102,140600,27897205,2035,2035,2035,2035,51
20250102,140500,27793420,2035,2035,2035,2035,1
20250102,140400,27791385,2035,2035,2035,2035,0
20250102,140300,27791385,2035,2035,2035,2035,3
20250102,140200,27785280,2030,2030,2030,2030,0
20250102,140100,27785280,2030,2030,2030,2030,28
20250102,140000,27728440,2030,2030,2030,2030,1
20250102,135900,27726410,2035,2035,2035,2035,0
20250102,135800,27726410,2035,2035,2035,2035,0
20250102,135700,27726410,2035,2035,2035,2035,25
20250102,135600,27675535,2035,2035,2035,2035,52
20250102,135500,27569715,2035,2035,2035,2035,3
20250102,135400,27563610,2035,2035,2035,2035,0
20250102,135300,27563610,2035,2035,2035,2035,4
20250102,135200,27555470,2035,2035,2035,2035,0
20250102,135100,27555470,2035,2035,2035,2035,200
20250102,135000,27148470,2035,2035,2035,2035,1
20250102,134900,27146435,2040,2040,2040,2040,0
20250102,134800,27146435,2040,2040,2040,2040,0
20250102,134700,27146435,2040,2035,2040,2035,71
20250102,134600,27001840,2040,2040,2040,2040,0
20250102,134500,27001840,2040,2040,2040,2040,2
20250102,134400,26997760,2040,2040,2040,2040,0
20250102,134300,26997760,2040,2040,2040,2040,3
20250102,134200,26991640,2035,2035,2035,2035,0
20250102,134100,26991640,2035,2035,2035,2035,0
20250102,134000,26991640,2035,2035,2035,2035,0
20250102,133900,26991640,2035,2035,2035,2035,0
20250102,133800,26991640,2035,2035,2035,2035,0
20250102,133700,26991640,2035,2040,2040,2035,24
20250102,133600,26942780,2035,2035,2035,2035,133
20250102,133500,26672125,2035,2035,2035,2035,2
20250102,133400,26668055,2035,2035,2035,2035,0
20250102,133300,26668055,2035,2035,2035,2035,4
20250102,133200,26659915,2035,2035,2035,2035,0
20250102,133100,26659915,2035,2035,2035,2035,0
20250102,133000,26659915,2035,2035,2035,2035,138
20250102,132900,26379085,2035,2035,2035,2035,0
20250102,132800,26379085,2035,2035,2035,2035,0
20250102,132700,26379085,2035,2035,2035,2035,20
20250102,132600,26338385,2035,2035,2035,2035,51
20250102,132500,26234600,2035,2035,2035,2035,1
20250102,132400,26232565,2035,2035,2035,2035,0
20250102,132300,26232565,2035,2040,2040,2035,10
20250102,132200,26212195,2040,2040,2040,2040,0
20250102,132100,26212195,2040,2040,2040,2040,0
20250102,132000,26212195,2040,2040,2040,2040,0
20250102,131900,26212195,2040,2040,2040,2040,0
20250102,131800,26212195,2040,2040,2040,2040,0
20250102,131700,26212195,2040,2040,2040,2040,25
20250102,131600,26161195,2040,2040,2040,2040,50
20250102,131500,26059195,2040,2040,2040,2040,3
20250102,131400,26053075,2040,2040,2040,2040,0
20250102,131300,26053075,2040,2040,2040,2040,3
20250102,131200,26046955,2040,2040,2040,2040,0
20250102,131100,26046955,2040,2040,2040,2040,0
20250102,131000,26046955,2040,2040,2040,2040,0
20250102,130900,26046955,2040,2040,2040,2040,0
20250102,130800,26046955,2040,2040,2040,2040,0
20250102,130700,26046955,2040,2040,2040,2040,21
20250102,130600,26004115,2035,2040,2040,2035,68
20250102,130500,25865445,2040,2035,2040,2035,8
20250102,130400,25849150,2040,2040,2040,2040,0
20250102,130300,25849150,2040,2040,2040,2040,4
20250102,130200,25840990,2035,2035,2035,2035,1
20250102,130100,25838955,2040,2040,2040,2040,0
20250102,130000,25838955,2040,2040,2040,2040,0
20250102,125900,25838955,2040,2040,2040,2040,0
20250102,125800,25838955,2040,2040,2040,2040,0
20250102,125700,25838955,2040,2030,2040,2030,38
20250102,125600,25761785,2030,2035,2035,2030,5
20250102,125500,25751625,2035,2035,2035,2035,3
20250102,125400,25745520,2040,2040,2040,2040,1
20250102,125300,25743480,2040,2040,2040,2040,4
20250102,125200,25735320,2040,2040,2040,2040,0
20250102,125100,25735320,2040,2040,2040,2040,0
20250102,125000,25735320,2040,2040,2040,2040,0
20250102,124900,25735320,2040,2040,2040,2040,0
20250102,124800,25735320,2040,2040,2040,2040,0
20250102,124700,25735320,2040,2040,2040,2040,21
20250102,124600,25692480,2040,2040,2040,2040,56
20250102,124500,25578240,2040,2040,2040,2040,1
20250102,124400,25576200,2040,2040,2040,2040,0
20250102,124300,25576200,2040,2040,2040,2040,4
20250102,124200,25568040,2040,2040,2040,2040,0
20250102,124100,25568040,2040,2040,2040,2040,41
20250102,124000,25484400,2040,2040,2040,2040,0
20250102,123900,25484400,2040,2040,2040,2040,0
20250102,123800,25484400,2040,2040,2040,2040,0
20250102,123700,25484400,2040,2040,2040,2040,24
20250102,123600,25435440,2040,2040,2040,2040,46
20250102,123500,25341600,2040,2040,2040,2040,1
20250102,123400,25339560,2040,2040,2040,2040,0
20250102,123300,25339560,2040,2040,2040,2040,3
20250102,123200,25333440,2035,2035,2035,2035,0
20250102,123100,25333440,2035,2035,2035,2035,0
20250102,123000,25333440,2035,2035,2035,2035,0
20250102,122900,25333440,2035,2040,2040,2035,58
20250102,122800,25215365,2040,2040,2040,2040,0
20250102,122700,25215365,2040,2040,2040,2040,23
20250102,122600,25168445,2040,2040,2040,2040,0
20250102,122500,25168445,2040,2040,2040,2040,3
20250102,122400,25162325,2040,2035,2040,2020,27
20250102,122300,25107530,2040,2040,2040,2040,4
20250102,122200,25099370,2035,2035,2035,2035,0
20250102,122100,25099370,2035,2035,2035,2035,0
20250102,122000,25099370,2035,2035,2035,2035,0
20250102,121900,25099370,2035,2035,2035,2035,14
20250102,121800,25070880,2035,2035,2035,2035,0
20250102,121700,25070880,2035,2040,2040,2035,6
20250102,121600,25058655,2035,2040,2040,2035,56
20250102,121500,24944690,2040,2040,2040,2040,2
20250102,121400,24940610,2025,2040,2040,2025,521
20250102,121300,23878070,2040,2040,2040,2040,4
20250102,121200,23869910,2030,2030,2030,2030,0
20250102,121100,23869910,2030,2030,2030,2030,0
20250102,121000,23869910,2030,2030,2030,2030,0
20250102,120900,23869910,2030,2030,2030,2030,0
20250102,120800,23869910,2030,2030,2030,2030,0
20250102,120700,23869910,2030,2040,2040,2030,29
20250102,120600,23810990,2040,2040,2040,2040,47
20250102,120500,23715110,2040,2040,2040,2040,2
20250102,120400,23711030,2040,2040,2040,2040,0
20250102,120300,23711030,2040,2040,2040,2040,4
20250102,120200,23702870,2040,2040,2040,2040,0
20250102,120100,23702870,2040,2040,2040,2040,0
20250102,120000,23702870,2040,2040,2040,2040,0
20250102,115900,23702870,2040,2040,2040,2040,0
20250102,115800,23702870,2040,2040,2040,2040,295
20250102,115700,23101070,2040,2040,2040,2040,25
20250102,115600,23050070,2035,2035,2035,2035,51
20250102,115500,22946285,2035,2035,2035,2035,2
20250102,115400,22942215,2035,2035,2035,2035,0
20250102,115300,22942215,2035,2035,2035,2035,2
20250102,115200,22938145,2035,2035,2035,2035,0
20250102,115100,22938145,2035,2035,2035,2035,0
20250102,115000,22938145,2035,2035,2035,2035,0
20250102,114900,22938145,2035,2035,2035,2035,0
20250102,114800,22938145,2035,2035,2035,2035,0
20250102,114700,22938145,2035,2035,2035,2035,0
20250102,114600,22938145,2035,2035,2035,2035,50
20250102,114500,22836395,2035,2035,2035,2035,0
20250102,114400,22836395,2035,2035,2035,2035,0
20250102,114300,22836395,2035,2035,2035,2035,0
20250102,114200,22836395,2035,2035,2035,2035,0
20250102,114100,22836395,2035,2035,2035,2035,20
20250102,114000,22795695,2030,2030,2030,2030,0
20250102,113900,22795695,2030,2030,2030,2030,0
20250102,113800,22795695,2030,2030,2030,2030,0
20250102,113700,22795695,2030,2030,2030,2030,0
20250102,113600,22795695,2030,2030,2030,2030,89
20250102,113500,22615025,2020,2020,2020,2020,0
20250102,113400,22615025,2020,2020,2020,2020,0
20250102,113300,22615025,2020,2020,2020,2020,0
20250102,113200,22615025,2020,2020,2020,2020,5
20250102,113100,22604925,2040,2040,2040,2040,0
20250102,113000,22604925,2040,2040,2040,2040,0
20250102,112900,22604925,2040,2025,2040,2025,1651
20250102,112800,19241915,2025,2025,2025,2025,0
20250102,112700,19241915,2025,2025,2025,2025,0
20250102,112600,19241915,2025,2025,2025,2025,1
20250102,112500,19239890,2010,2010,2010,2010,0
20250102,112400,19239890,2010,2010,2010,2010,0
20250102,112300,19239890,2010,2010,2010,2010,0
20250102,112200,19239890,2010,2010,2010,2010,0
20250102,112100,19239890,2010,2010,2010,2010,849
20250102,112000,17533400,2010,2010,2010,2010,0
20250102,111900,17533400,2010,2010,2010,2010,0
20250102,111800,17533400,2010,2010,2010,2010,0
20250102,111700,17533400,2010,2010,2010,2010,0
20250102,111600,17533400,2010,2010,2010,2010,50
20250102,111500,17432900,2010,2010,2010,2010,0
20250102,111400,17432900,2010,2010,2010,2010,0
20250102,111300,17432900,2010,2010,2010,2010,0
20250102,111200,17432900,2010,2010,2010,2010,0
20250102,111100,17432900,2010,2010,2010,2010,6
20250102,111000,17420840,2010,2010,2010,2010,0
20250102,110900,17420840,2010,2010,2010,2010,0
20250102,110800,17420840,2010,2010,2010,2010,0
20250102,110700,17420840,2010,2010,2010,2010,0
20250102,110600,17420840,2010,2010,2010,2010,55
20250102,110500,17310290,2010,2010,2010,2010,0
20250102,110400,17310290,2010,2010,2010,2010,0
20250102,110300,17310290,2010,2010,2010,2010,3
20250102,110200,17304260,2005,2005,2005,2005,1
20250102,110100,17302255,2010,2010,2010,2010,0
20250102,110000,17302255,2010,2010,2010,2010,0
20250102,105900,17302255,2010,2010,2010,2010,133
20250102,105800,17034925,2010,2010,2010,2010,1
20250102,105700,17032915,2010,2010,2010,2010,0
20250102,105600,17032915,2010,2010,2010,2010,50
20250102,105500,16932415,2010,2010,2010,2010,0
20250102,105400,16932415,2010,2010,2010,2010,0
20250102,105300,16932415,2010,2010,2010,2010,1148
20250102,105200,14624935,2010,2010,2010,2010,0
20250102,105100,14624935,2010,2010,2010,2010,259
20250102,105000,14104345,2005,2005,2005,2005,2339
20250102,104900,9414650,2010,2010,2010,2010,0
20250102,104800,9414650,2010,2010,2010,2010,187
20250102,104700,9038780,2010,2010,2010,2010,0
20250102,104600,9038780,2010,2010,2010,2010,0
20250102,104500,9038780,2010,2010,2010,2010,207
20250102,104400,8622710,2010,2010,2010,2010,0
20250102,104300,8622710,2010,2020,2020,2010,2969
20250102,104200,2652065,2025,2025,2025,2025,0
20250102,104100,2652065,2025,2025,2025,2025,0
20250102,104000,2652065,2025,2025,2025,2025,0
20250102,103900,2652065,2025,2025,2025,2025,0
20250102,103800,2652065,2025,2025,2025,2025,0
20250102,103700,2652065,2025,2025,2025,2025,0
20250102,103600,2652065,2025,2025,2025,2025,50
20250102,103500,2550815,2025,2025,2025,2025,0
20250102,103400,2550815,2025,2025,2025,2025,105
20250102,103300,2338190,2025,2025,2025,2025,0
20250102,103200,2338190,2025,2025,2025,2025,0
20250102,103100,2338190,2025,2025,2025,2025,0
20250102,103000,2338190,2025,2025,2025,2025,0
20250102,102900,2338190,2025,2025,2025,2025,0
20250102,102800,2338190,2025,2025,2025,2025,118
20250102,102700,2099240,2025,2025,2025,2025,0
20250102,102600,2099240,2025,2025,2025,2025,2
20250102,102500,2095190,2030,2030,2030,2030,0
20250102,102400,2095190,2030,2030,2030,2030,0
20250102,102300,2095190,2030,2030,2030,2030,0
20250102,102200,2095190,2030,2030,2030,2030,0
20250102,102100,2095190,2030,2030,2030,2030,0
20250102,102000,2095190,2030,2030,2030,2030,1
20250102,101900,2093160,2010,2010,2010,2010,0
20250102,101800,2093160,2010,2010,2010,2010,0
20250102,101700,2093160,2010,2010,2010,2010,0
20250102,101600,2093160,2010,2010,2010,2010,0
20250102,101500,2093160,2010,2010,2010,2010,0
20250102,101400,2093160,2010,2010,2010,2010,0
20250102,101300,2093160,2010,2010,2010,2010,0
20250102,101200,2093160,2010,2010,2010,2010,0
20250102,101100,2093160,2010,2010,2010,2010,0
20250102,101000,2093160,2010,2010,2010,2010,0
20250102,100900,2093160,2010,2010,2010,2010,119
20250102,100800,1853970,2020,2020,2020,2020,100
20250102,100700,1651970,2020,2025,2025,2020,281
20250102,100600,1084070,2030,2030,2030,2030,35
20250102,100500,1013020,2035,2035,2035,2035,0
20250102,100400,1013020,2035,2035,2035,2035,51
20250102,100300,909235,2025,2025,2025,2025,444
20250102,100200,10135,2025,2025,2025,2025,3
20250102,100100,4060,2030,2030,2030,2030,0
20250102,100000,4060,2030,2030,2030,2030,2