KissMeData/030210/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,191400,54963310,2950,2950,2950,2950,109
20250114,191300,54963310,2950,2950,2950,2950,0
20250114,191200,54963310,2950,2950,2950,2950,0
20250114,191100,54963310,2950,2950,2950,2950,0
20250114,191000,54963310,2950,2950,2950,2950,0
20250114,190900,54963310,2950,2950,2950,2950,0
20250114,190800,54963310,2950,2950,2950,2950,0
20250114,190700,54963310,2950,2950,2950,2950,0
20250114,190600,54963310,2950,2950,2950,2950,0
20250114,190500,54963310,2950,2950,2950,2950,0
20250114,190400,54963310,2950,2950,2950,2950,0
20250114,190300,54963310,2950,2950,2950,2950,0
20250114,190200,54963310,2950,2950,2950,2950,0
20250114,190100,54963310,2950,2950,2950,2950,0
20250114,190000,54963310,2950,2950,2950,2950,0
20250114,185900,54963310,2950,2950,2950,2950,0
20250114,185800,54963310,2950,2950,2950,2950,0
20250114,185700,54963310,2950,2950,2950,2950,0
20250114,185600,54963310,2950,2950,2950,2950,0
20250114,185500,54963310,2950,2950,2950,2950,0
20250114,185400,54963310,2950,2950,2950,2950,0
20250114,185300,54963310,2950,2950,2950,2950,0
20250114,185200,54963310,2950,2950,2950,2950,0
20250114,185100,54963310,2950,2950,2950,2950,0
20250114,185000,54963310,2950,2950,2950,2950,0
20250114,184900,54963310,2950,2950,2950,2950,0
20250114,184800,54963310,2950,2950,2950,2950,0
20250114,184700,54963310,2950,2950,2950,2950,0
20250114,184600,54963310,2950,2950,2950,2950,0
20250114,184500,54963310,2950,2950,2950,2950,0
20250114,184400,54963310,2950,2950,2950,2950,109
20250114,184300,54963310,2950,2950,2950,2950,0
20250114,184200,54963310,2950,2950,2950,2950,0
20250114,184100,54963310,2950,2950,2950,2950,0
20250114,184000,54963310,2950,2950,2950,2950,0
20250114,183900,54963310,2950,2950,2950,2950,0
20250114,183800,54963310,2950,2950,2950,2950,0
20250114,183700,54963310,2950,2950,2950,2950,0
20250114,183600,54963310,2950,2950,2950,2950,0
20250114,183500,54963310,2950,2950,2950,2950,0
20250114,183400,54963310,2950,2950,2950,2950,0
20250114,183300,54963310,2950,2950,2950,2950,0
20250114,183200,54963310,2950,2950,2950,2950,0
20250114,183100,54963310,2950,2950,2950,2950,0
20250114,183000,54963310,2950,2950,2950,2950,0
20250114,182900,54963310,2950,2950,2950,2950,0
20250114,182800,54963310,2950,2950,2950,2950,0
20250114,182700,54963310,2950,2950,2950,2950,0
20250114,182600,54963310,2950,2950,2950,2950,0
20250114,182500,54963310,2950,2950,2950,2950,0
20250114,182400,54963310,2950,2950,2950,2950,0
20250114,182300,54963310,2950,2950,2950,2950,0
20250114,182200,54963310,2950,2950,2950,2950,0
20250114,182100,54963310,2950,2950,2950,2950,0
20250114,182000,54963310,2950,2950,2950,2950,0
20250114,181900,54963310,2950,2950,2950,2950,0
20250114,181800,54963310,2950,2950,2950,2950,0
20250114,181700,54963310,2950,2950,2950,2950,0
20250114,181600,54963310,2950,2950,2950,2950,0
20250114,181500,54963310,2950,2950,2950,2950,0
20250114,181400,54963310,2950,2950,2950,2950,109
20250114,181300,54963310,2950,2950,2950,2950,0
20250114,181200,54963310,2950,2950,2950,2950,0
20250114,181100,54963310,2950,2950,2950,2950,0
20250114,181000,54963310,2950,2950,2950,2950,0
20250114,180900,54963310,2950,2950,2950,2950,0
20250114,180800,54963310,2950,2950,2950,2950,0
20250114,180700,54963310,2950,2950,2950,2950,0
20250114,180600,54963310,2950,2950,2950,2950,0
20250114,180500,54963310,2950,2950,2950,2950,0
20250114,180400,54963310,2950,2950,2950,2950,0
20250114,180300,54963310,2950,2950,2950,2950,0
20250114,180200,54963310,2950,2950,2950,2950,0
20250114,180100,54963310,2950,2950,2950,2950,0
20250114,180000,54963310,2950,2950,2950,2950,0
20250114,175900,54963310,2950,2950,2950,2950,0
20250114,175800,54963310,2950,2950,2950,2950,0
20250114,175700,54963310,2950,2950,2950,2950,0
20250114,175600,54963310,2950,2950,2950,2950,0
20250114,175500,54963310,2950,2950,2950,2950,0
20250114,175400,54963310,2950,2950,2950,2950,0
20250114,175300,54963310,2950,2950,2950,2950,0
20250114,175200,54963310,2950,2950,2950,2950,0
20250114,175100,54963310,2950,2950,2950,2950,0
20250114,175000,54963310,2950,2950,2950,2950,0
20250114,174900,54963310,2950,2950,2950,2950,0
20250114,174800,54963310,2950,2950,2950,2950,0
20250114,174700,54963310,2950,2950,2950,2950,0
20250114,174600,54963310,2950,2950,2950,2950,0
20250114,174500,54963310,2950,2950,2950,2950,0
20250114,174400,54963310,2950,2950,2950,2950,109
20250114,174300,54963310,2950,2950,2950,2950,0
20250114,174200,54963310,2950,2950,2950,2950,0
20250114,174100,54963310,2950,2950,2950,2950,0
20250114,174000,54963310,2950,2950,2950,2950,0
20250114,173900,54963310,2950,2950,2950,2950,0
20250114,173800,54963310,2950,2950,2950,2950,0
20250114,173700,54963310,2950,2950,2950,2950,0
20250114,173600,54963310,2950,2950,2950,2950,0
20250114,173500,54963310,2950,2950,2950,2950,0
20250114,173400,54963310,2950,2950,2950,2950,0
20250114,173300,54963310,2950,2950,2950,2950,0
20250114,173200,54963310,2950,2950,2950,2950,0
20250114,173100,54963310,2950,2950,2950,2950,0
20250114,173000,54963310,2950,2950,2950,2950,0
20250114,172900,54963310,2950,2950,2950,2950,0
20250114,172800,54963310,2950,2950,2950,2950,0
20250114,172700,54963310,2950,2950,2950,2950,0
20250114,172600,54963310,2950,2950,2950,2950,0
20250114,172500,54963310,2950,2950,2950,2950,0
20250114,172400,54963310,2950,2950,2950,2950,0
20250114,172300,54963310,2950,2950,2950,2950,0
20250114,172200,54963310,2950,2950,2950,2950,0
20250114,172100,54963310,2950,2950,2950,2950,0
20250114,172000,54963310,2950,2950,2950,2950,0
20250114,171900,54963310,2950,2950,2950,2950,0
20250114,171800,54963310,2950,2950,2950,2950,0
20250114,171700,54963310,2950,2950,2950,2950,0
20250114,171600,54963310,2950,2950,2950,2950,0
20250114,171500,54963310,2950,2950,2950,2950,0
20250114,171400,54963310,2950,2950,2950,2950,109
20250114,171300,54963310,2950,2950,2950,2950,0
20250114,171200,54963310,2950,2950,2950,2950,0
20250114,171100,54963310,2950,2950,2950,2950,0
20250114,171000,54963310,2950,2950,2950,2950,0
20250114,170900,54963310,2950,2950,2950,2950,0
20250114,170800,54963310,2950,2950,2950,2950,0
20250114,170700,54963310,2950,2950,2950,2950,0
20250114,170600,54963310,2950,2950,2950,2950,0
20250114,170500,54963310,2950,2950,2950,2950,0
20250114,170400,54963310,2950,2950,2950,2950,0
20250114,170300,54963310,2950,2950,2950,2950,0
20250114,170200,54963310,2950,2950,2950,2950,0
20250114,170100,54963310,2950,2950,2950,2950,0
20250114,170000,54963310,2950,2950,2950,2950,0
20250114,165900,54963310,2950,2950,2950,2950,0
20250114,165800,54963310,2950,2950,2950,2950,0
20250114,165700,54963310,2950,2950,2950,2950,0
20250114,165600,54963310,2950,2950,2950,2950,0
20250114,165500,54963310,2950,2950,2950,2950,0
20250114,165400,54963310,2950,2950,2950,2950,0
20250114,165300,54963310,2950,2950,2950,2950,0
20250114,165200,54963310,2950,2950,2950,2950,0
20250114,165100,54963310,2950,2950,2950,2950,0
20250114,165000,54963310,2950,2950,2950,2950,0
20250114,164900,54963310,2950,2950,2950,2950,0
20250114,164800,54963310,2950,2950,2950,2950,0
20250114,164700,54963310,2950,2950,2950,2950,0
20250114,164600,54963310,2950,2950,2950,2950,0
20250114,164500,54963310,2950,2950,2950,2950,0
20250114,164400,54963310,2950,2950,2950,2950,109
20250114,164300,54963310,2950,2950,2950,2950,0
20250114,164200,54963310,2950,2950,2950,2950,0
20250114,164100,54963310,2950,2950,2950,2950,0
20250114,164000,54963310,2950,2950,2950,2950,0
20250114,163900,54963310,2950,2950,2950,2950,0
20250114,163800,54963310,2950,2950,2950,2950,0
20250114,163700,54963310,2950,2950,2950,2950,0
20250114,163600,54963310,2950,2950,2950,2950,0
20250114,163500,54963310,2950,2950,2950,2950,0
20250114,163400,54963310,2950,2950,2950,2950,0
20250114,163300,54963310,2950,2950,2950,2950,0
20250114,163200,54963310,2950,2950,2950,2950,0
20250114,163100,54963310,2950,2950,2950,2950,0
20250114,163000,54963310,2950,2950,2950,2950,0
20250114,162900,54963310,2950,2950,2950,2950,0
20250114,162800,54963310,2950,2950,2950,2950,0
20250114,162700,54963310,2950,2950,2950,2950,0
20250114,162600,54963310,2950,2950,2950,2950,0
20250114,162500,54963310,2950,2950,2950,2950,0
20250114,162400,54963310,2950,2950,2950,2950,0
20250114,162300,54963310,2950,2950,2950,2950,0
20250114,162200,54963310,2950,2950,2950,2950,0
20250114,162100,54963310,2950,2950,2950,2950,0
20250114,162000,54963310,2950,2950,2950,2950,0
20250114,161900,54963310,2950,2950,2950,2950,0
20250114,161800,54963310,2950,2950,2950,2950,0
20250114,161700,54963310,2950,2950,2950,2950,0
20250114,161600,54963310,2950,2950,2950,2950,0
20250114,161500,54963310,2950,2950,2950,2950,0
20250114,161400,54963310,2950,2950,2950,2950,109
20250114,161300,54963310,2950,2950,2950,2950,0
20250114,161200,54963310,2950,2950,2950,2950,0
20250114,161100,54963310,2950,2950,2950,2950,0
20250114,161000,54963310,2950,2950,2950,2950,0
20250114,160900,54963310,2950,2950,2950,2950,0
20250114,160800,54963310,2950,2950,2950,2950,0
20250114,160700,54963310,2950,2950,2950,2950,0
20250114,160600,54963310,2950,2950,2950,2950,0
20250114,160500,54963310,2950,2950,2950,2950,0
20250114,160400,54963310,2950,2950,2950,2950,0
20250114,160300,54963310,2950,2950,2950,2950,0
20250114,160200,54963310,2950,2950,2950,2950,0
20250114,160100,54963310,2950,2950,2950,2950,0
20250114,160000,54963310,2950,2950,2950,2950,0
20250114,155900,54963310,2950,2950,2950,2950,0
20250114,155800,54963310,2950,2950,2950,2950,0
20250114,155700,54963310,2950,2950,2950,2950,0
20250114,155600,54963310,2950,2950,2950,2950,0
20250114,155500,54963310,2950,2950,2950,2950,0
20250114,155400,54963310,2950,2950,2950,2950,0
20250114,155300,54963310,2950,2950,2950,2950,0
20250114,155200,54963310,2950,2950,2950,2950,0
20250114,155100,54963310,2950,2950,2950,2950,0
20250114,155000,54963310,2950,2950,2950,2950,0
20250114,154900,54963310,2950,2950,2950,2950,0
20250114,154800,54963310,2950,2950,2950,2950,0
20250114,154700,54963310,2950,2950,2950,2950,0
20250114,154600,54963310,2950,2950,2950,2950,0
20250114,154500,54963310,2950,2950,2950,2950,0
20250114,154400,54963310,2950,2950,2950,2950,109
20250114,154300,54963310,2950,2950,2950,2950,0
20250114,154200,54963310,2950,2950,2950,2950,0
20250114,154100,54963310,2950,2950,2950,2950,0
20250114,154000,54963310,2950,2950,2950,2950,0
20250114,153900,54963310,2950,2950,2950,2950,0
20250114,153800,54963310,2950,2950,2950,2950,0
20250114,153700,54963310,2950,2950,2950,2950,0
20250114,153600,54963310,2950,2950,2950,2950,0
20250114,153500,54963310,2950,2950,2950,2950,0
20250114,153400,54963310,2950,2950,2950,2950,0
20250114,153300,54963310,2950,2950,2950,2950,0
20250114,153200,54963310,2950,2950,2950,2950,0
20250114,153100,54963310,2950,2950,2950,2950,0
20250114,153000,54963310,2950,2950,2950,2950,109
20250114,152900,54641760,2960,2960,2960,2960,0
20250114,152800,54641760,2960,2960,2960,2960,0
20250114,152700,54641760,2960,2960,2960,2960,0
20250114,152600,54641760,2960,2960,2960,2960,0
20250114,152500,54641760,2960,2960,2960,2960,0
20250114,152400,54641760,2960,2960,2960,2960,0
20250114,152300,54641760,2960,2960,2960,2960,0
20250114,152200,54641760,2960,2960,2960,2960,0
20250114,152100,54641760,2960,2960,2960,2960,0
20250114,152000,54641760,2960,2960,2960,2960,0
20250114,151900,54641760,2960,2955,2960,2955,43
20250114,151800,54514535,2950,2950,2950,2950,0
20250114,151700,54514535,2950,2955,2955,2950,22
20250114,151600,54449630,2950,2950,2950,2950,0
20250114,151500,54449630,2950,2950,2950,2950,0
20250114,151400,54449630,2950,2960,2960,2950,1052
20250114,151300,51336145,2960,2960,2960,2960,0
20250114,151200,51336145,2960,2960,2960,2960,0
20250114,151100,51336145,2960,2965,2965,2960,48
20250114,151000,51194055,2970,2970,2970,2970,0
20250114,150900,51194055,2970,2970,2970,2970,0
20250114,150800,51194055,2970,2970,2970,2970,0
20250114,150700,51194055,2970,2970,2970,2970,0
20250114,150600,51194055,2970,2970,2970,2970,1
20250114,150500,51191085,2970,2970,2970,2970,0
20250114,150400,51191085,2970,2970,2970,2970,0
20250114,150300,51191085,2970,2970,2970,2970,0
20250114,150200,51191085,2970,2970,2970,2970,0
20250114,150100,51191085,2970,2970,2970,2970,0
20250114,150000,51191085,2970,2970,2970,2970,0
20250114,145900,51191085,2970,2970,2970,2970,0
20250114,145800,51191085,2970,2970,2970,2970,0
20250114,145700,51191085,2970,2970,2970,2970,0
20250114,145600,51191085,2970,2970,2970,2970,0
20250114,145500,51191085,2970,2970,2970,2970,0
20250114,145400,51191085,2970,2970,2970,2970,0
20250114,145300,51191085,2970,2970,2970,2970,0
20250114,145200,51191085,2970,2970,2970,2970,0
20250114,145100,51191085,2970,2970,2970,2970,0
20250114,145000,51191085,2970,2970,2970,2970,0
20250114,144900,51191085,2970,2970,2970,2970,6
20250114,144800,51173265,2970,2970,2970,2970,6
20250114,144700,51155445,2965,2965,2965,2965,28
20250114,144600,51072425,2965,2965,2965,2965,0
20250114,144500,51072425,2965,2965,2965,2965,0
20250114,144400,51072425,2965,2965,2965,2965,0
20250114,144300,51072425,2965,2965,2965,2965,0
20250114,144200,51072425,2965,2965,2965,2965,0
20250114,144100,51072425,2965,2965,2965,2965,0
20250114,144000,51072425,2965,2965,2965,2965,0
20250114,143900,51072425,2965,2965,2965,2965,0
20250114,143800,51072425,2965,2965,2965,2965,0
20250114,143700,51072425,2965,2965,2965,2965,159
20250114,143600,50600990,2965,2965,2965,2965,0
20250114,143500,50600990,2965,2965,2965,2965,0
20250114,143400,50600990,2965,2965,2965,2965,0
20250114,143300,50600990,2965,2965,2965,2965,0
20250114,143200,50600990,2965,2965,2965,2965,0
20250114,143100,50600990,2965,2965,2965,2965,1
20250114,143000,50598025,2970,2970,2970,2970,20
20250114,142900,50538625,2970,2970,2970,2970,0
20250114,142800,50538625,2970,2970,2970,2970,0
20250114,142700,50538625,2970,2970,2970,2970,0
20250114,142600,50538625,2970,2970,2970,2970,0
20250114,142500,50538625,2970,2970,2970,2970,0
20250114,142400,50538625,2970,2970,2970,2970,0
20250114,142300,50538625,2970,2970,2970,2970,235
20250114,142200,49840675,2975,2975,2975,2975,0
20250114,142100,49840675,2975,2975,2975,2975,31
20250114,142000,49748450,2975,2975,2975,2975,170
20250114,141900,49242700,2975,2975,2975,2975,30
20250114,141800,49153450,2975,2975,2975,2975,0
20250114,141700,49153450,2975,2975,2975,2975,0
20250114,141600,49153450,2975,2975,2975,2975,0
20250114,141500,49153450,2975,2975,2975,2975,0
20250114,141400,49153450,2975,2975,2975,2975,30
20250114,141300,49064200,2975,2975,2975,2975,0
20250114,141200,49064200,2975,2975,2975,2975,0
20250114,141100,49064200,2975,2975,2975,2975,0
20250114,141000,49064200,2975,2975,2975,2975,0
20250114,140900,49064200,2975,2975,2975,2975,30
20250114,140800,48974950,2975,2975,2975,2975,30
20250114,140700,48885700,2975,2975,2975,2975,0
20250114,140600,48885700,2975,2970,2975,2970,59
20250114,140500,48710320,2970,2970,2970,2970,1
20250114,140400,48707350,2975,2975,2975,2975,0
20250114,140300,48707350,2975,2975,2975,2975,0
20250114,140200,48707350,2975,2975,2975,2975,30
20250114,140100,48618100,2975,2975,2975,2975,0
20250114,140000,48618100,2975,2975,2975,2975,0
20250114,135900,48618100,2975,2975,2975,2975,2
20250114,135800,48612150,2975,2975,2975,2975,0
20250114,135700,48612150,2975,2975,2975,2975,0
20250114,135600,48612150,2975,2975,2975,2975,0
20250114,135500,48612150,2975,2975,2975,2975,0
20250114,135400,48612150,2975,2975,2975,2975,0
20250114,135300,48612150,2975,2975,2975,2975,0
20250114,135200,48612150,2975,2980,2980,2975,944
20250114,135100,45803455,2980,2980,2980,2980,73
20250114,135000,45585915,2980,2980,2980,2980,2
20250114,134900,45579955,2975,2975,2975,2975,0
20250114,134800,45579955,2975,2975,2975,2975,249
20250114,134700,44839180,2975,2970,2975,2970,60
20250114,134600,44660930,2970,2970,2970,2970,0
20250114,134500,44660930,2970,2970,2970,2970,0
20250114,134400,44660930,2970,2970,2970,2970,0
20250114,134300,44660930,2970,2970,2970,2970,1
20250114,134200,44657960,2970,2970,2970,2970,0
20250114,134100,44657960,2970,2970,2970,2970,50
20250114,134000,44509460,2970,2970,2970,2970,41
20250114,133900,44387690,2970,2970,2970,2970,45
20250114,133800,44254040,2965,2965,2965,2965,0
20250114,133700,44254040,2965,2965,2965,2965,0
20250114,133600,44254040,2965,2965,2965,2965,0
20250114,133500,44254040,2965,2965,2965,2965,0
20250114,133400,44254040,2965,2965,2965,2965,0
20250114,133300,44254040,2965,2965,2965,2965,0
20250114,133200,44254040,2965,2965,2965,2965,0
20250114,133100,44254040,2965,2965,2965,2965,0
20250114,133000,44254040,2965,2965,2965,2965,0
20250114,132900,44254040,2965,2965,2965,2965,0
20250114,132800,44254040,2965,2965,2965,2965,0
20250114,132700,44254040,2965,2965,2965,2965,0
20250114,132600,44254040,2965,2965,2965,2965,0
20250114,132500,44254040,2965,2965,2965,2965,0
20250114,132400,44254040,2965,2965,2965,2965,150
20250114,132300,43809290,2965,2965,2965,2965,0
20250114,132200,43809290,2965,2965,2965,2965,200
20250114,132100,43216290,2965,2965,2965,2965,0
20250114,132000,43216290,2965,2965,2965,2965,0
20250114,131900,43216290,2965,2965,2965,2965,5
20250114,131800,43201465,2960,2960,2960,2960,0
20250114,131700,43201465,2960,2960,2960,2960,0
20250114,131600,43201465,2960,2960,2960,2960,0
20250114,131500,43201465,2960,2960,2960,2960,0
20250114,131400,43201465,2960,2960,2960,2960,0
20250114,131300,43201465,2960,2960,2960,2960,0
20250114,131200,43201465,2960,2960,2960,2960,250
20250114,131100,42461465,2960,2955,2960,2955,796
20250114,131000,40106005,2950,2950,2950,2950,300
20250114,130900,39221005,2955,2955,2955,2955,0
20250114,130800,39221005,2955,2955,2955,2955,0
20250114,130700,39221005,2955,2955,2955,2955,0
20250114,130600,39221005,2955,2955,2955,2955,0
20250114,130500,39221005,2955,2955,2955,2955,0
20250114,130400,39221005,2955,2955,2955,2955,0
20250114,130300,39221005,2955,2955,2955,2955,123
20250114,130200,38857540,2955,2955,2955,2955,50
20250114,130100,38709790,2955,2955,2955,2955,50
20250114,130000,38562040,2955,2955,2955,2955,0
20250114,125900,38562040,2955,2955,2955,2955,0
20250114,125800,38562040,2955,2955,2955,2955,0
20250114,125700,38562040,2955,2955,2955,2955,0
20250114,125600,38562040,2955,2955,2955,2955,0
20250114,125500,38562040,2955,2955,2955,2955,0
20250114,125400,38562040,2955,2955,2955,2955,0
20250114,125300,38562040,2955,2955,2955,2955,50
20250114,125200,38414290,2955,2955,2955,2955,50
20250114,125100,38266540,2955,2955,2955,2955,0
20250114,125000,38266540,2955,2955,2955,2955,0
20250114,124900,38266540,2955,2955,2955,2955,0
20250114,124800,38266540,2955,2955,2955,2955,0
20250114,124700,38266540,2955,2955,2955,2955,0
20250114,124600,38266540,2955,2955,2955,2955,0
20250114,124500,38266540,2955,2955,2955,2955,50
20250114,124400,38118790,2955,2955,2955,2955,0
20250114,124300,38118790,2955,2955,2955,2955,0
20250114,124200,38118790,2955,2955,2955,2955,25
20250114,124100,38044915,2950,2950,2950,2950,0
20250114,124000,38044915,2950,2950,2950,2950,0
20250114,123900,38044915,2950,2950,2950,2950,298
20250114,123800,37165815,2950,2950,2950,2950,0
20250114,123700,37165815,2950,2950,2950,2950,0
20250114,123600,37165815,2950,2950,2950,2950,0
20250114,123500,37165815,2950,2950,2950,2950,0
20250114,123400,37165815,2950,2940,2950,2940,781
20250114,123300,34861880,2940,2940,2940,2940,0
20250114,123200,34861880,2940,2940,2940,2940,0
20250114,123100,34861880,2940,2940,2940,2940,0
20250114,123000,34861880,2940,2940,2940,2940,0
20250114,122900,34861880,2940,2940,2940,2940,0
20250114,122800,34861880,2940,2940,2940,2940,0
20250114,122700,34861880,2940,2940,2940,2940,33
20250114,122600,34764860,2940,2940,2940,2940,0
20250114,122500,34764860,2940,2940,2940,2940,0
20250114,122400,34764860,2940,2940,2940,2940,0
20250114,122300,34764860,2940,2940,2940,2940,0
20250114,122200,34764860,2940,2940,2940,2940,0
20250114,122100,34764860,2940,2940,2940,2940,0
20250114,122000,34764860,2940,2940,2940,2940,1
20250114,121900,34761920,2945,2945,2945,2945,0
20250114,121800,34761920,2945,2945,2945,2945,0
20250114,121700,34761920,2945,2945,2945,2945,0
20250114,121600,34761920,2945,2945,2945,2945,0
20250114,121500,34761920,2945,2945,2945,2945,0
20250114,121400,34761920,2945,2940,2945,2940,538
20250114,121300,33177965,2940,2940,2940,2940,0
20250114,121200,33177965,2940,2940,2940,2940,0
20250114,121100,33177965,2940,2940,2940,2940,0
20250114,121000,33177965,2940,2940,2940,2940,0
20250114,120900,33177965,2940,2940,2940,2940,0
20250114,120800,33177965,2940,2935,2940,2935,86
20250114,120700,32925130,2935,2935,2935,2935,0
20250114,120600,32925130,2935,2935,2935,2935,0
20250114,120500,32925130,2935,2935,2935,2935,0
20250114,120400,32925130,2935,2935,2935,2935,0
20250114,120300,32925130,2935,2935,2935,2935,0
20250114,120200,32925130,2935,2935,2935,2935,0
20250114,120100,32925130,2935,2935,2935,2935,0
20250114,120000,32925130,2935,2935,2935,2935,0
20250114,115900,32925130,2935,2935,2935,2935,0
20250114,115800,32925130,2935,2935,2935,2935,0
20250114,115700,32925130,2935,2935,2935,2935,0
20250114,115600,32925130,2935,2935,2935,2935,0
20250114,115500,32925130,2935,2935,2935,2935,0
20250114,115400,32925130,2935,2935,2935,2935,0
20250114,115300,32925130,2935,2935,2935,2935,0
20250114,115200,32925130,2935,2935,2935,2935,0
20250114,115100,32925130,2935,2935,2935,2935,0
20250114,115000,32925130,2935,2935,2935,2935,0
20250114,114900,32925130,2935,2935,2935,2935,0
20250114,114800,32925130,2935,2935,2935,2935,0
20250114,114700,32925130,2935,2935,2935,2935,0
20250114,114600,32925130,2935,2935,2935,2935,385
20250114,114500,31795155,2940,2940,2940,2940,212
20250114,114400,31171875,2945,2945,2945,2945,0
20250114,114300,31171875,2945,2945,2945,2945,1
20250114,114200,31168930,2945,2945,2945,2945,1
20250114,114100,31165985,2945,2945,2945,2945,0
20250114,114000,31165985,2945,2945,2945,2945,0
20250114,113900,31165985,2945,2940,2945,2940,1100
20250114,113800,27930125,2940,2940,2940,2940,0
20250114,113700,27930125,2940,2940,2940,2940,4
20250114,113600,27918365,2940,2940,2940,2940,0
20250114,113500,27918365,2940,2940,2940,2940,0
20250114,113400,27918365,2940,2940,2940,2940,0
20250114,113300,27918365,2940,2940,2940,2940,0
20250114,113200,27918365,2940,2940,2940,2940,0
20250114,113100,27918365,2940,2940,2940,2940,0
20250114,113000,27918365,2940,2940,2940,2940,0
20250114,112900,27918365,2940,2940,2940,2940,0
20250114,112800,27918365,2940,2940,2940,2940,0
20250114,112700,27918365,2940,2940,2940,2940,0
20250114,112600,27918365,2940,2940,2940,2940,0
20250114,112500,27918365,2940,2940,2940,2940,0
20250114,112400,27918365,2940,2940,2940,2940,0
20250114,112300,27918365,2940,2940,2940,2940,0
20250114,112200,27918365,2940,2940,2940,2940,0
20250114,112100,27918365,2940,2940,2940,2940,0
20250114,112000,27918365,2940,2940,2940,2940,0
20250114,111900,27918365,2940,2940,2940,2940,0
20250114,111800,27918365,2940,2940,2940,2940,0
20250114,111700,27918365,2940,2940,2940,2940,0
20250114,111600,27918365,2940,2940,2940,2940,0
20250114,111500,27918365,2940,2940,2940,2940,0
20250114,111400,27918365,2940,2940,2940,2940,0
20250114,111300,27918365,2940,2940,2940,2940,0
20250114,111200,27918365,2940,2940,2940,2940,0
20250114,111100,27918365,2940,2940,2940,2940,0
20250114,111000,27918365,2940,2940,2940,2940,0
20250114,110900,27918365,2940,2940,2940,2940,0
20250114,110800,27918365,2940,2940,2940,2940,3
20250114,110700,27909545,2940,2940,2940,2940,0
20250114,110600,27909545,2940,2940,2940,2940,0
20250114,110500,27909545,2940,2940,2940,2940,0
20250114,110400,27909545,2940,2940,2940,2940,0
20250114,110300,27909545,2940,2940,2940,2940,0
20250114,110200,27909545,2940,2940,2940,2940,0
20250114,110100,27909545,2940,2940,2940,2940,0
20250114,110000,27909545,2940,2940,2940,2940,0
20250114,105900,27909545,2940,2940,2940,2940,0
20250114,105800,27909545,2940,2940,2940,2940,0
20250114,105700,27909545,2940,2940,2940,2940,0
20250114,105600,27909545,2940,2940,2940,2940,0
20250114,105500,27909545,2940,2940,2940,2940,0
20250114,105400,27909545,2940,2940,2940,2940,0
20250114,105300,27909545,2940,2940,2940,2940,0
20250114,105200,27909545,2940,2940,2940,2940,0
20250114,105100,27909545,2940,2940,2940,2940,293
20250114,105000,27048125,2945,2945,2945,2945,0
20250114,104900,27048125,2945,2945,2945,2945,0
20250114,104800,27048125,2945,2945,2945,2945,0
20250114,104700,27048125,2945,2945,2945,2945,0
20250114,104600,27048125,2945,2945,2945,2945,0
20250114,104500,27048125,2945,2945,2945,2945,0
20250114,104400,27048125,2945,2945,2945,2945,0
20250114,104300,27048125,2945,2945,2945,2945,0
20250114,104200,27048125,2945,2945,2945,2945,0
20250114,104100,27048125,2945,2945,2945,2945,65
20250114,104000,26856700,2935,2935,2935,2935,0
20250114,103900,26856700,2935,2935,2935,2935,0
20250114,103800,26856700,2935,2935,2935,2935,0
20250114,103700,26856700,2935,2935,2935,2935,0
20250114,103600,26856700,2935,2935,2935,2935,700
20250114,103500,24802200,2935,2935,2935,2935,0
20250114,103400,24802200,2935,2935,2935,2935,0
20250114,103300,24802200,2935,2935,2935,2935,6
20250114,103200,24784590,2935,2935,2935,2935,1676
20250114,103100,19865530,2935,2935,2935,2935,311
20250114,103000,18952745,2930,2930,2930,2930,311
20250114,102900,18041515,2930,2930,2930,2930,314
20250114,102800,17121495,2930,2930,2930,2930,155
20250114,102700,16667345,2930,2930,2930,2930,0
20250114,102600,16667345,2930,2930,2930,2930,1
20250114,102500,16664415,2925,2925,2925,2925,0
20250114,102400,16664415,2925,2925,2925,2925,0
20250114,102300,16664415,2925,2925,2925,2925,0
20250114,102200,16664415,2925,2925,2925,2925,0
20250114,102100,16664415,2925,2925,2925,2925,0
20250114,102000,16664415,2925,2925,2925,2925,0
20250114,101900,16664415,2925,2925,2925,2925,0
20250114,101800,16664415,2925,2925,2925,2925,0
20250114,101700,16664415,2925,2925,2925,2925,0
20250114,101600,16664415,2925,2925,2925,2925,0
20250114,101500,16664415,2925,2925,2925,2925,0
20250114,101400,16664415,2925,2925,2925,2925,200
20250114,101300,16079415,2930,2930,2930,2930,1
20250114,101200,16076485,2930,2930,2930,2930,18
20250114,101100,16023745,2930,2930,2930,2930,10
20250114,101000,15994445,2930,2930,2930,2925,424
20250114,100900,14752470,2930,2935,2935,2930,400
20250114,100800,13580465,2930,2930,2930,2930,0
20250114,100700,13580465,2930,2930,2930,2930,0
20250114,100600,13580465,2930,2930,2930,2930,0
20250114,100500,13580465,2930,2935,2935,2930,1011
20250114,100400,10618180,2935,2935,2935,2935,0
20250114,100300,10618180,2935,2935,2935,2935,0
20250114,100200,10618180,2935,2935,2935,2935,195
20250114,100100,10045855,2935,2940,2940,2935,58
20250114,100000,9875600,2940,2940,2940,2940,0
20250114,095900,9875600,2940,2940,2940,2940,0
20250114,095800,9875600,2940,2940,2940,2940,0
20250114,095700,9875600,2940,2940,2940,2940,0
20250114,095600,9875600,2940,2940,2940,2940,0
20250114,095500,9875600,2940,2940,2940,2940,100
20250114,095400,9581600,2945,2945,2945,2945,0
20250114,095300,9581600,2945,2945,2945,2945,10
20250114,095200,9552150,2945,2945,2945,2945,0
20250114,095100,9552150,2945,2945,2945,2945,115
20250114,095000,9213475,2945,2945,2945,2945,0
20250114,094900,9213475,2945,2945,2945,2945,0
20250114,094800,9213475,2945,2945,2945,2945,0
20250114,094700,9213475,2945,2945,2945,2945,50
20250114,094600,9066225,2945,2945,2945,2945,0
20250114,094500,9066225,2945,2945,2945,2945,150
20250114,094400,8624475,2945,2945,2945,2945,0
20250114,094300,8624475,2945,2945,2945,2945,0
20250114,094200,8624475,2945,2945,2945,2945,0
20250114,094100,8624475,2945,2945,2945,2945,0
20250114,094000,8624475,2945,2945,2945,2945,4
20250114,093900,8612695,2945,2945,2945,2945,0
20250114,093800,8612695,2945,2945,2945,2945,0
20250114,093700,8612695,2945,2945,2945,2945,0
20250114,093600,8612695,2945,2945,2945,2945,0
20250114,093500,8612695,2945,2945,2945,2945,3
20250114,093400,8603860,2945,2945,2945,2945,0
20250114,093300,8603860,2945,2945,2945,2945,0
20250114,093200,8603860,2945,2945,2945,2945,9
20250114,093100,8577355,2945,2945,2945,2945,1
20250114,093000,8574410,2945,2945,2945,2945,4
20250114,092900,8562630,2940,2940,2940,2940,0
20250114,092800,8562630,2940,2940,2940,2940,0
20250114,092700,8562630,2940,2940,2940,2940,0
20250114,092600,8562630,2940,2940,2940,2940,50
20250114,092500,8415630,2945,2945,2945,2945,0
20250114,092400,8415630,2945,2945,2945,2945,26
20250114,092300,8339060,2945,2945,2945,2945,0
20250114,092200,8339060,2945,2945,2945,2945,0
20250114,092100,8339060,2945,2945,2945,2945,0
20250114,092000,8339060,2945,2945,2945,2945,158
20250114,091900,7873750,2945,2945,2945,2945,0
20250114,091800,7873750,2945,2945,2945,2945,0
20250114,091700,7873750,2945,2945,2945,2945,0
20250114,091600,7873750,2945,2945,2945,2945,33
20250114,091500,7776565,2940,2940,2940,2940,75
20250114,091400,7556065,2945,2945,2945,2945,0
20250114,091300,7556065,2945,2945,2945,2945,0
20250114,091200,7556065,2945,2940,2945,2940,50
20250114,091100,7408890,2935,2935,2935,2935,100
20250114,091000,7115390,2935,2935,2935,2935,45
20250114,090900,6983315,2940,2940,2940,2940,30
20250114,090800,6895115,2945,2945,2945,2945,0
20250114,090700,6895115,2945,2940,2945,2930,2040
20250114,090600,909115,2940,2940,2940,2940,10
20250114,090500,879715,2960,2960,2960,2960,0
20250114,090400,879715,2960,2960,2960,2960,0
20250114,090300,879715,2960,2960,2960,2960,0
20250114,090200,879715,2960,2960,2960,2935,219
20250114,090100,236800,2960,2960,2960,2960,20
20250114,090000,177600,2960,2960,2960,2960,60