KissMeData/039420/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192400,66319340,2615,2615,2615,2615,3380
20250115,192300,66319340,2615,2615,2615,2615,0
20250115,192200,66319340,2615,2615,2615,2615,0
20250115,192100,66319340,2615,2615,2615,2615,0
20250115,192000,66319340,2615,2615,2615,2615,0
20250115,191900,66319340,2615,2615,2615,2615,0
20250115,191800,66319340,2615,2615,2615,2615,0
20250115,191700,66319340,2615,2615,2615,2615,0
20250115,191600,66319340,2615,2615,2615,2615,0
20250115,191500,66319340,2615,2615,2615,2615,0
20250115,191400,66319340,2615,2615,2615,2615,0
20250115,191300,66319340,2615,2615,2615,2615,0
20250115,191200,66319340,2615,2615,2615,2615,0
20250115,191100,66319340,2615,2615,2615,2615,0
20250115,191000,66319340,2615,2615,2615,2615,0
20250115,190900,66319340,2615,2615,2615,2615,0
20250115,190800,66319340,2615,2615,2615,2615,0
20250115,190700,66319340,2615,2615,2615,2615,0
20250115,190600,66319340,2615,2615,2615,2615,0
20250115,190500,66319340,2615,2615,2615,2615,0
20250115,190400,66319340,2615,2615,2615,2615,0
20250115,190300,66319340,2615,2615,2615,2615,0
20250115,190200,66319340,2615,2615,2615,2615,0
20250115,190100,66319340,2615,2615,2615,2615,0
20250115,190000,66319340,2615,2615,2615,2615,0
20250115,185900,66319340,2615,2615,2615,2615,0
20250115,185800,66319340,2615,2615,2615,2615,0
20250115,185700,66319340,2615,2615,2615,2615,0
20250115,185600,66319340,2615,2615,2615,2615,0
20250115,185500,66319340,2615,2615,2615,2615,0
20250115,185400,66319340,2615,2615,2615,2615,3380
20250115,185300,66319340,2615,2615,2615,2615,0
20250115,185200,66319340,2615,2615,2615,2615,0
20250115,185100,66319340,2615,2615,2615,2615,0
20250115,185000,66319340,2615,2615,2615,2615,0
20250115,184900,66319340,2615,2615,2615,2615,0
20250115,184800,66319340,2615,2615,2615,2615,0
20250115,184700,66319340,2615,2615,2615,2615,0
20250115,184600,66319340,2615,2615,2615,2615,0
20250115,184500,66319340,2615,2615,2615,2615,0
20250115,184400,66319340,2615,2615,2615,2615,0
20250115,184300,66319340,2615,2615,2615,2615,0
20250115,184200,66319340,2615,2615,2615,2615,0
20250115,184100,66319340,2615,2615,2615,2615,0
20250115,184000,66319340,2615,2615,2615,2615,0
20250115,183900,66319340,2615,2615,2615,2615,0
20250115,183800,66319340,2615,2615,2615,2615,0
20250115,183700,66319340,2615,2615,2615,2615,0
20250115,183600,66319340,2615,2615,2615,2615,0
20250115,183500,66319340,2615,2615,2615,2615,0
20250115,183400,66319340,2615,2615,2615,2615,0
20250115,183300,66319340,2615,2615,2615,2615,0
20250115,183200,66319340,2615,2615,2615,2615,0
20250115,183100,66319340,2615,2615,2615,2615,0
20250115,183000,66319340,2615,2615,2615,2615,0
20250115,182900,66319340,2615,2615,2615,2615,0
20250115,182800,66319340,2615,2615,2615,2615,0
20250115,182700,66319340,2615,2615,2615,2615,0
20250115,182600,66319340,2615,2615,2615,2615,0
20250115,182500,66319340,2615,2615,2615,2615,0
20250115,182400,66319340,2615,2615,2615,2615,3380
20250115,182300,66319340,2615,2615,2615,2615,0
20250115,182200,66319340,2615,2615,2615,2615,0
20250115,182100,66319340,2615,2615,2615,2615,0
20250115,182000,66319340,2615,2615,2615,2615,0
20250115,181900,66319340,2615,2615,2615,2615,0
20250115,181800,66319340,2615,2615,2615,2615,0
20250115,181700,66319340,2615,2615,2615,2615,0
20250115,181600,66319340,2615,2615,2615,2615,0
20250115,181500,66319340,2615,2615,2615,2615,0
20250115,181400,66319340,2615,2615,2615,2615,0
20250115,181300,66319340,2615,2615,2615,2615,0
20250115,181200,66319340,2615,2615,2615,2615,0
20250115,181100,66319340,2615,2615,2615,2615,0
20250115,181000,66319340,2615,2615,2615,2615,0
20250115,180900,66319340,2615,2615,2615,2615,0
20250115,180800,66319340,2615,2615,2615,2615,0
20250115,180700,66319340,2615,2615,2615,2615,0
20250115,180600,66319340,2615,2615,2615,2615,0
20250115,180500,66319340,2615,2615,2615,2615,0
20250115,180400,66319340,2615,2615,2615,2615,0
20250115,180300,66319340,2615,2615,2615,2615,0
20250115,180200,66319340,2615,2615,2615,2615,0
20250115,180100,66319340,2615,2615,2615,2615,0
20250115,180000,66319340,2615,2615,2615,2615,0
20250115,175900,66319340,2615,2615,2615,2615,0
20250115,175800,66319340,2615,2615,2615,2615,0
20250115,175700,66319340,2615,2615,2615,2615,0
20250115,175600,66319340,2615,2615,2615,2615,0
20250115,175500,66319340,2615,2615,2615,2615,0
20250115,175400,66319340,2615,2615,2615,2615,3380
20250115,175300,66319340,2615,2615,2615,2615,0
20250115,175200,66319340,2615,2615,2615,2615,0
20250115,175100,66319340,2615,2615,2615,2615,0
20250115,175000,66319340,2615,2615,2615,2615,0
20250115,174900,66319340,2615,2615,2615,2615,0
20250115,174800,66319340,2615,2615,2615,2615,0
20250115,174700,66319340,2615,2615,2615,2615,0
20250115,174600,66319340,2615,2615,2615,2615,0
20250115,174500,66319340,2615,2615,2615,2615,0
20250115,174400,66319340,2615,2615,2615,2615,0
20250115,174300,66319340,2615,2615,2615,2615,0
20250115,174200,66319340,2615,2615,2615,2615,0
20250115,174100,66319340,2615,2615,2615,2615,0
20250115,174000,66319340,2615,2615,2615,2615,0
20250115,173900,66319340,2615,2615,2615,2615,0
20250115,173800,66319340,2615,2615,2615,2615,0
20250115,173700,66319340,2615,2615,2615,2615,0
20250115,173600,66319340,2615,2615,2615,2615,0
20250115,173500,66319340,2615,2615,2615,2615,0
20250115,173400,66319340,2615,2615,2615,2615,0
20250115,173300,66319340,2615,2615,2615,2615,0
20250115,173200,66319340,2615,2615,2615,2615,0
20250115,173100,66319340,2615,2615,2615,2615,0
20250115,173000,66319340,2615,2615,2615,2615,0
20250115,172900,66319340,2615,2615,2615,2615,0
20250115,172800,66319340,2615,2615,2615,2615,0
20250115,172700,66319340,2615,2615,2615,2615,0
20250115,172600,66319340,2615,2615,2615,2615,0
20250115,172500,66319340,2615,2615,2615,2615,0
20250115,172400,66319340,2615,2615,2615,2615,3380
20250115,172300,66319340,2615,2615,2615,2615,0
20250115,172200,66319340,2615,2615,2615,2615,0
20250115,172100,66319340,2615,2615,2615,2615,0
20250115,172000,66319340,2615,2615,2615,2615,0
20250115,171900,66319340,2615,2615,2615,2615,0
20250115,171800,66319340,2615,2615,2615,2615,0
20250115,171700,66319340,2615,2615,2615,2615,0
20250115,171600,66319340,2615,2615,2615,2615,0
20250115,171500,66319340,2615,2615,2615,2615,0
20250115,171400,66319340,2615,2615,2615,2615,0
20250115,171300,66319340,2615,2615,2615,2615,0
20250115,171200,66319340,2615,2615,2615,2615,0
20250115,171100,66319340,2615,2615,2615,2615,0
20250115,171000,66319340,2615,2615,2615,2615,0
20250115,170900,66319340,2615,2615,2615,2615,0
20250115,170800,66319340,2615,2615,2615,2615,0
20250115,170700,66319340,2615,2615,2615,2615,0
20250115,170600,66319340,2615,2615,2615,2615,0
20250115,170500,66319340,2615,2615,2615,2615,0
20250115,170400,66319340,2615,2615,2615,2615,0
20250115,170300,66319340,2615,2615,2615,2615,0
20250115,170200,66319340,2615,2615,2615,2615,0
20250115,170100,66319340,2615,2615,2615,2615,0
20250115,170000,66319340,2615,2615,2615,2615,0
20250115,165900,66319340,2615,2615,2615,2615,0
20250115,165800,66319340,2615,2615,2615,2615,0
20250115,165700,66319340,2615,2615,2615,2615,0
20250115,165600,66319340,2615,2615,2615,2615,0
20250115,165500,66319340,2615,2615,2615,2615,0
20250115,165400,66319340,2615,2615,2615,2615,3380
20250115,165300,66319340,2615,2615,2615,2615,0
20250115,165200,66319340,2615,2615,2615,2615,0
20250115,165100,66319340,2615,2615,2615,2615,0
20250115,165000,66319340,2615,2615,2615,2615,0
20250115,164900,66319340,2615,2615,2615,2615,0
20250115,164800,66319340,2615,2615,2615,2615,0
20250115,164700,66319340,2615,2615,2615,2615,0
20250115,164600,66319340,2615,2615,2615,2615,0
20250115,164500,66319340,2615,2615,2615,2615,0
20250115,164400,66319340,2615,2615,2615,2615,0
20250115,164300,66319340,2615,2615,2615,2615,0
20250115,164200,66319340,2615,2615,2615,2615,0
20250115,164100,66319340,2615,2615,2615,2615,0
20250115,164000,66319340,2615,2615,2615,2615,0
20250115,163900,66319340,2615,2615,2615,2615,0
20250115,163800,66319340,2615,2615,2615,2615,0
20250115,163700,66319340,2615,2615,2615,2615,0
20250115,163600,66319340,2615,2615,2615,2615,0
20250115,163500,66319340,2615,2615,2615,2615,0
20250115,163400,66319340,2615,2615,2615,2615,0
20250115,163300,66319340,2615,2615,2615,2615,0
20250115,163200,66319340,2615,2615,2615,2615,0
20250115,163100,66319340,2615,2615,2615,2615,0
20250115,163000,66319340,2615,2615,2615,2615,0
20250115,162900,66319340,2615,2615,2615,2615,0
20250115,162800,66319340,2615,2615,2615,2615,0
20250115,162700,66319340,2615,2615,2615,2615,0
20250115,162600,66319340,2615,2615,2615,2615,0
20250115,162500,66319340,2615,2615,2615,2615,0
20250115,162400,66319340,2615,2615,2615,2615,3380
20250115,162300,66319340,2615,2615,2615,2615,0
20250115,162200,66319340,2615,2615,2615,2615,0
20250115,162100,66319340,2615,2615,2615,2615,0
20250115,162000,66319340,2615,2615,2615,2615,0
20250115,161900,66319340,2615,2615,2615,2615,0
20250115,161800,66319340,2615,2615,2615,2615,0
20250115,161700,66319340,2615,2615,2615,2615,0
20250115,161600,66319340,2615,2615,2615,2615,0
20250115,161500,66319340,2615,2615,2615,2615,0
20250115,161400,66319340,2615,2615,2615,2615,0
20250115,161300,66319340,2615,2615,2615,2615,0
20250115,161200,66319340,2615,2615,2615,2615,0
20250115,161100,66319340,2615,2615,2615,2615,0
20250115,161000,66319340,2615,2615,2615,2615,0
20250115,160900,66319340,2615,2615,2615,2615,0
20250115,160800,66319340,2615,2615,2615,2615,0
20250115,160700,66319340,2615,2615,2615,2615,0
20250115,160600,66319340,2615,2615,2615,2615,0
20250115,160500,66319340,2615,2615,2615,2615,0
20250115,160400,66319340,2615,2615,2615,2615,0
20250115,160300,66319340,2615,2615,2615,2615,0
20250115,160200,66319340,2615,2615,2615,2615,0
20250115,160100,66319340,2615,2615,2615,2615,0
20250115,160000,66319340,2615,2615,2615,2615,0
20250115,155900,66319340,2615,2615,2615,2615,0
20250115,155800,66319340,2615,2615,2615,2615,0
20250115,155700,66319340,2615,2615,2615,2615,0
20250115,155600,66319340,2615,2615,2615,2615,0
20250115,155500,66319340,2615,2615,2615,2615,0
20250115,155400,66319340,2615,2615,2615,2615,3380
20250115,155300,66319340,2615,2615,2615,2615,0
20250115,155200,66319340,2615,2615,2615,2615,0
20250115,155100,66319340,2615,2615,2615,2615,0
20250115,155000,66319340,2615,2615,2615,2615,0
20250115,154900,66319340,2615,2615,2615,2615,0
20250115,154800,66319340,2615,2615,2615,2615,0
20250115,154700,66319340,2615,2615,2615,2615,0
20250115,154600,66319340,2615,2615,2615,2615,0
20250115,154500,66319340,2615,2615,2615,2615,0
20250115,154400,66319340,2615,2615,2615,2615,0
20250115,154300,66319340,2615,2615,2615,2615,0
20250115,154200,66319340,2615,2615,2615,2615,0
20250115,154100,66319340,2615,2615,2615,2615,0
20250115,154000,66319340,2615,2615,2615,2615,0
20250115,153900,66319340,2615,2615,2615,2615,0
20250115,153800,66319340,2615,2615,2615,2615,0
20250115,153700,66319340,2615,2615,2615,2615,0
20250115,153600,66319340,2615,2615,2615,2615,0
20250115,153500,66319340,2615,2615,2615,2615,0
20250115,153400,66319340,2615,2615,2615,2615,0
20250115,153300,66319340,2615,2615,2615,2615,0
20250115,153200,66319340,2615,2615,2615,2615,0
20250115,153100,66319340,2615,2615,2615,2615,0
20250115,153000,66319340,2615,2615,2615,2615,3380
20250115,152900,57480640,2625,2625,2625,2625,0
20250115,152800,57480640,2625,2625,2625,2625,0
20250115,152700,57480640,2625,2625,2625,2625,0
20250115,152600,57480640,2625,2625,2625,2625,0
20250115,152500,57480640,2625,2625,2625,2625,0
20250115,152400,57480640,2625,2625,2625,2625,0
20250115,152300,57480640,2625,2625,2625,2625,0
20250115,152200,57480640,2625,2625,2625,2625,0
20250115,152100,57480640,2625,2625,2625,2625,0
20250115,152000,57480640,2625,2625,2625,2625,0
20250115,151900,57480640,2625,2625,2625,2620,58
20250115,151800,57328615,2625,2620,2625,2620,163
20250115,151700,56901500,2620,2620,2620,2620,0
20250115,151600,56901500,2620,2620,2620,2620,0
20250115,151500,56901500,2620,2620,2620,2620,0
20250115,151400,56901500,2620,2620,2620,2620,12
20250115,151300,56870060,2620,2620,2620,2620,0
20250115,151200,56870060,2620,2620,2620,2620,0
20250115,151100,56870060,2620,2620,2620,2620,0
20250115,151000,56870060,2620,2620,2620,2620,4
20250115,150900,56859580,2620,2620,2620,2620,10
20250115,150800,56833380,2620,2620,2620,2620,0
20250115,150700,56833380,2620,2620,2620,2620,1124
20250115,150600,53888500,2620,2620,2620,2620,0
20250115,150500,53888500,2620,2620,2620,2620,0
20250115,150400,53888500,2620,2620,2620,2620,0
20250115,150300,53888500,2620,2620,2620,2620,0
20250115,150200,53888500,2620,2620,2620,2620,3364
20250115,150100,45074820,2620,2620,2620,2620,0
20250115,150000,45074820,2620,2620,2620,2620,12
20250115,145900,45043380,2620,2620,2620,2620,0
20250115,145800,45043380,2620,2620,2620,2620,1
20250115,145700,45040760,2615,2615,2615,2615,0
20250115,145600,45040760,2615,2615,2615,2615,13
20250115,145500,45006765,2615,2615,2615,2615,0
20250115,145400,45006765,2615,2615,2615,2615,1594
20250115,145300,40838455,2615,2615,2615,2615,0
20250115,145200,40838455,2615,2615,2615,2615,0
20250115,145100,40838455,2615,2620,2620,2615,23
20250115,145000,40778260,2620,2620,2620,2620,0
20250115,144900,40778260,2620,2620,2620,2615,108
20250115,144800,40495365,2620,2620,2620,2620,0
20250115,144700,40495365,2620,2620,2620,2620,0
20250115,144600,40495365,2620,2620,2620,2620,0
20250115,144500,40495365,2620,2620,2620,2620,0
20250115,144400,40495365,2620,2620,2620,2620,0
20250115,144300,40495365,2620,2620,2620,2620,0
20250115,144200,40495365,2620,2620,2620,2620,0
20250115,144100,40495365,2620,2620,2620,2620,0
20250115,144000,40495365,2620,2620,2620,2620,0
20250115,143900,40495365,2620,2620,2620,2620,0
20250115,143800,40495365,2620,2620,2620,2620,0
20250115,143700,40495365,2620,2620,2620,2620,551
20250115,143600,39051745,2620,2620,2620,2620,500
20250115,143500,37741745,2625,2625,2625,2625,0
20250115,143400,37741745,2625,2625,2625,2625,0
20250115,143300,37741745,2625,2625,2625,2625,0
20250115,143200,37741745,2625,2625,2625,2625,0
20250115,143100,37741745,2625,2625,2625,2625,0
20250115,143000,37741745,2625,2625,2625,2625,0
20250115,142900,37741745,2625,2625,2625,2625,0
20250115,142800,37741745,2625,2625,2625,2625,0
20250115,142700,37741745,2625,2625,2625,2625,0
20250115,142600,37741745,2625,2625,2625,2625,0
20250115,142500,37741745,2625,2625,2625,2625,0
20250115,142400,37741745,2625,2625,2625,2625,0
20250115,142300,37741745,2625,2625,2625,2625,0
20250115,142200,37741745,2625,2625,2625,2625,0
20250115,142100,37741745,2625,2625,2625,2625,1
20250115,142000,37739120,2620,2620,2620,2620,0
20250115,141900,37739120,2620,2620,2620,2620,0
20250115,141800,37739120,2620,2620,2620,2620,0
20250115,141700,37739120,2620,2620,2620,2620,1000
20250115,141600,35119120,2620,2620,2620,2620,441
20250115,141500,33963700,2620,2620,2620,2620,40
20250115,141400,33858900,2615,2615,2615,2615,0
20250115,141300,33858900,2615,2615,2615,2615,0
20250115,141200,33858900,2615,2615,2615,2615,0
20250115,141100,33858900,2615,2615,2615,2615,0
20250115,141000,33858900,2615,2615,2615,2615,1
20250115,140900,33856285,2620,2620,2620,2620,0
20250115,140800,33856285,2620,2620,2620,2620,0
20250115,140700,33856285,2620,2620,2620,2620,0
20250115,140600,33856285,2620,2620,2620,2620,0
20250115,140500,33856285,2620,2620,2620,2620,0
20250115,140400,33856285,2620,2620,2620,2620,0
20250115,140300,33856285,2620,2620,2620,2620,0
20250115,140200,33856285,2620,2620,2620,2620,0
20250115,140100,33856285,2620,2620,2620,2620,0
20250115,140000,33856285,2620,2620,2620,2620,0
20250115,135900,33856285,2620,2620,2620,2620,0
20250115,135800,33856285,2620,2620,2620,2620,0
20250115,135700,33856285,2620,2620,2620,2620,0
20250115,135600,33856285,2620,2620,2620,2620,0
20250115,135500,33856285,2620,2620,2620,2620,0
20250115,135400,33856285,2620,2620,2620,2620,0
20250115,135300,33856285,2620,2620,2620,2620,0
20250115,135200,33856285,2620,2620,2620,2620,0
20250115,135100,33856285,2620,2620,2620,2620,10
20250115,135000,33830085,2620,2620,2620,2620,0
20250115,134900,33830085,2620,2620,2620,2620,121
20250115,134800,33513065,2615,2615,2615,2615,0
20250115,134700,33513065,2615,2615,2615,2615,30
20250115,134600,33434615,2615,2615,2615,2615,0
20250115,134500,33434615,2615,2615,2615,2615,0
20250115,134400,33434615,2615,2615,2615,2615,0
20250115,134300,33434615,2615,2615,2615,2615,10
20250115,134200,33408465,2615,2615,2615,2615,339
20250115,134100,32521980,2620,2620,2620,2620,0
20250115,134000,32521980,2620,2620,2620,2620,0
20250115,133900,32521980,2620,2620,2620,2620,0
20250115,133800,32521980,2620,2620,2620,2620,0
20250115,133700,32521980,2620,2620,2620,2620,0
20250115,133600,32521980,2620,2620,2620,2620,0
20250115,133500,32521980,2620,2620,2620,2620,0
20250115,133400,32521980,2620,2620,2620,2620,0
20250115,133300,32521980,2620,2620,2620,2620,97
20250115,133200,32267840,2620,2620,2620,2620,1
20250115,133100,32265220,2620,2620,2620,2620,0
20250115,133000,32265220,2620,2620,2620,2620,0
20250115,132900,32265220,2620,2620,2620,2620,0
20250115,132800,32265220,2620,2620,2620,2620,0
20250115,132700,32265220,2620,2620,2620,2620,0
20250115,132600,32265220,2620,2620,2620,2620,0
20250115,132500,32265220,2620,2620,2620,2620,0
20250115,132400,32265220,2620,2620,2620,2620,0
20250115,132300,32265220,2620,2620,2620,2620,0
20250115,132200,32265220,2620,2620,2620,2620,0
20250115,132100,32265220,2620,2620,2620,2620,0
20250115,132000,32265220,2620,2620,2620,2620,0
20250115,131900,32265220,2620,2620,2620,2620,0
20250115,131800,32265220,2620,2620,2620,2620,0
20250115,131700,32265220,2620,2620,2620,2620,10
20250115,131600,32239020,2620,2620,2620,2620,0
20250115,131500,32239020,2620,2620,2620,2620,0
20250115,131400,32239020,2620,2620,2620,2620,0
20250115,131300,32239020,2620,2620,2620,2620,0
20250115,131200,32239020,2620,2620,2620,2620,0
20250115,131100,32239020,2620,2620,2620,2620,0
20250115,131000,32239020,2620,2620,2620,2620,0
20250115,130900,32239020,2620,2620,2620,2620,0
20250115,130800,32239020,2620,2620,2620,2620,0
20250115,130700,32239020,2620,2620,2620,2620,0
20250115,130600,32239020,2620,2620,2620,2620,0
20250115,130500,32239020,2620,2620,2620,2620,0
20250115,130400,32239020,2620,2620,2620,2620,0
20250115,130300,32239020,2620,2620,2620,2620,0
20250115,130200,32239020,2620,2620,2620,2620,0
20250115,130100,32239020,2620,2620,2620,2620,0
20250115,130000,32239020,2620,2620,2620,2620,1380
20250115,125900,28623420,2620,2620,2620,2620,0
20250115,125800,28623420,2620,2620,2620,2620,0
20250115,125700,28623420,2620,2620,2620,2620,0
20250115,125600,28623420,2620,2620,2620,2620,1000
20250115,125500,26003420,2625,2625,2625,2625,0
20250115,125400,26003420,2625,2625,2625,2625,0
20250115,125300,26003420,2625,2625,2625,2625,0
20250115,125200,26003420,2625,2625,2625,2625,0
20250115,125100,26003420,2625,2625,2625,2625,0
20250115,125000,26003420,2625,2625,2625,2625,0
20250115,124900,26003420,2625,2625,2625,2625,0
20250115,124800,26003420,2625,2625,2625,2625,0
20250115,124700,26003420,2625,2625,2625,2625,0
20250115,124600,26003420,2625,2625,2625,2625,0
20250115,124500,26003420,2625,2625,2625,2625,0
20250115,124400,26003420,2625,2625,2625,2625,0
20250115,124300,26003420,2625,2625,2625,2625,0
20250115,124200,26003420,2625,2625,2625,2625,0
20250115,124100,26003420,2625,2625,2625,2625,0
20250115,124000,26003420,2625,2625,2625,2625,0
20250115,123900,26003420,2625,2625,2625,2625,0
20250115,123800,26003420,2625,2625,2625,2625,1
20250115,123700,26000795,2625,2625,2625,2625,0
20250115,123600,26000795,2625,2625,2625,2625,1
20250115,123500,25998170,2625,2625,2625,2625,200
20250115,123400,25473170,2625,2625,2625,2625,0
20250115,123300,25473170,2625,2625,2625,2625,0
20250115,123200,25473170,2625,2625,2625,2625,0
20250115,123100,25473170,2625,2625,2625,2625,1
20250115,123000,25470545,2625,2625,2625,2625,0
20250115,122900,25470545,2625,2625,2625,2625,0
20250115,122800,25470545,2625,2625,2625,2625,0
20250115,122700,25470545,2625,2625,2625,2625,0
20250115,122600,25470545,2625,2625,2625,2625,0
20250115,122500,25470545,2625,2625,2625,2625,0
20250115,122400,25470545,2625,2625,2625,2625,0
20250115,122300,25470545,2625,2625,2625,2625,0
20250115,122200,25470545,2625,2625,2625,2625,0
20250115,122100,25470545,2625,2625,2625,2625,0
20250115,122000,25470545,2625,2625,2625,2625,0
20250115,121900,25470545,2625,2625,2625,2625,0
20250115,121800,25470545,2625,2625,2625,2625,0
20250115,121700,25470545,2625,2625,2625,2625,0
20250115,121600,25470545,2625,2625,2625,2625,0
20250115,121500,25470545,2625,2625,2625,2625,0
20250115,121400,25470545,2625,2625,2625,2625,0
20250115,121300,25470545,2625,2625,2625,2625,0
20250115,121200,25470545,2625,2625,2625,2625,0
20250115,121100,25470545,2625,2625,2625,2625,0
20250115,121000,25470545,2625,2625,2625,2625,0
20250115,120900,25470545,2625,2625,2625,2625,5
20250115,120800,25457420,2620,2620,2620,2620,0
20250115,120700,25457420,2620,2620,2620,2620,0
20250115,120600,25457420,2620,2620,2620,2620,50
20250115,120500,25326420,2620,2620,2620,2620,0
20250115,120400,25326420,2620,2620,2620,2620,0
20250115,120300,25326420,2620,2620,2620,2620,0
20250115,120200,25326420,2620,2620,2620,2620,0
20250115,120100,25326420,2620,2620,2620,2620,0
20250115,120000,25326420,2620,2625,2625,2620,500
20250115,115900,24015865,2625,2625,2625,2625,0
20250115,115800,24015865,2625,2625,2625,2625,0
20250115,115700,24015865,2625,2625,2625,2625,0
20250115,115600,24015865,2625,2625,2625,2625,0
20250115,115500,24015865,2625,2625,2625,2625,0
20250115,115400,24015865,2625,2625,2625,2625,0
20250115,115300,24015865,2625,2625,2625,2625,0
20250115,115200,24015865,2625,2625,2625,2625,0
20250115,115100,24015865,2625,2625,2625,2625,0
20250115,115000,24015865,2625,2625,2625,2625,0
20250115,114900,24015865,2625,2625,2625,2625,959
20250115,114800,21498490,2625,2625,2625,2625,1218
20250115,114700,18301240,2630,2630,2630,2630,0
20250115,114600,18301240,2630,2630,2630,2630,0
20250115,114500,18301240,2630,2630,2630,2630,0
20250115,114400,18301240,2630,2630,2630,2630,5
20250115,114300,18288090,2630,2630,2630,2630,0
20250115,114200,18288090,2630,2630,2630,2630,0
20250115,114100,18288090,2630,2630,2630,2630,0
20250115,114000,18288090,2630,2630,2630,2630,0
20250115,113900,18288090,2630,2630,2630,2630,1
20250115,113800,18285460,2625,2625,2625,2625,0
20250115,113700,18285460,2625,2625,2625,2625,0
20250115,113600,18285460,2625,2625,2625,2625,0
20250115,113500,18285460,2625,2625,2625,2625,0
20250115,113400,18285460,2625,2625,2625,2625,0
20250115,113300,18285460,2625,2625,2625,2625,0
20250115,113200,18285460,2625,2625,2625,2625,0
20250115,113100,18285460,2625,2625,2625,2625,0
20250115,113000,18285460,2625,2625,2625,2625,0
20250115,112900,18285460,2625,2625,2625,2625,0
20250115,112800,18285460,2625,2625,2625,2625,0
20250115,112700,18285460,2625,2625,2625,2625,0
20250115,112600,18285460,2625,2625,2625,2625,0
20250115,112500,18285460,2625,2625,2625,2625,0
20250115,112400,18285460,2625,2625,2625,2625,0
20250115,112300,18285460,2625,2625,2625,2625,0
20250115,112200,18285460,2625,2625,2625,2625,0
20250115,112100,18285460,2625,2625,2625,2625,0
20250115,112000,18285460,2625,2625,2625,2625,0
20250115,111900,18285460,2625,2625,2625,2625,50
20250115,111800,18154210,2625,2625,2625,2625,0
20250115,111700,18154210,2625,2625,2625,2625,0
20250115,111600,18154210,2625,2625,2625,2625,0
20250115,111500,18154210,2625,2625,2625,2625,0
20250115,111400,18154210,2625,2625,2625,2625,0
20250115,111300,18154210,2625,2625,2625,2625,0
20250115,111200,18154210,2625,2625,2625,2625,0
20250115,111100,18154210,2625,2625,2625,2625,0
20250115,111000,18154210,2625,2625,2625,2625,0
20250115,110900,18154210,2625,2625,2625,2625,0
20250115,110800,18154210,2625,2625,2625,2625,0
20250115,110700,18154210,2625,2625,2625,2625,0
20250115,110600,18154210,2625,2625,2625,2625,11
20250115,110500,18125335,2625,2625,2625,2625,50
20250115,110400,17994085,2625,2625,2625,2625,0
20250115,110300,17994085,2625,2625,2625,2625,39
20250115,110200,17891710,2625,2625,2625,2625,0
20250115,110100,17891710,2625,2625,2625,2625,0
20250115,110000,17891710,2625,2625,2625,2625,1
20250115,105900,17889085,2620,2620,2620,2620,0
20250115,105800,17889085,2620,2620,2620,2620,0
20250115,105700,17889085,2620,2620,2620,2620,0
20250115,105600,17889085,2620,2620,2620,2620,0
20250115,105500,17889085,2620,2620,2620,2620,0
20250115,105400,17889085,2620,2620,2620,2620,0
20250115,105300,17889085,2620,2620,2620,2620,0
20250115,105200,17889085,2620,2620,2620,2620,0
20250115,105100,17889085,2620,2620,2620,2620,0
20250115,105000,17889085,2620,2620,2620,2620,0
20250115,104900,17889085,2620,2620,2620,2620,0
20250115,104800,17889085,2620,2620,2620,2620,20
20250115,104700,17836685,2630,2630,2630,2630,0
20250115,104600,17836685,2630,2630,2630,2630,0
20250115,104500,17836685,2630,2630,2630,2630,0
20250115,104400,17836685,2630,2630,2630,2630,0
20250115,104300,17836685,2630,2630,2630,2630,0
20250115,104200,17836685,2630,2630,2630,2630,0
20250115,104100,17836685,2630,2630,2630,2630,0
20250115,104000,17836685,2630,2630,2630,2630,0
20250115,103900,17836685,2630,2630,2630,2630,0
20250115,103800,17836685,2630,2630,2630,2630,0
20250115,103700,17836685,2630,2630,2630,2630,0
20250115,103600,17836685,2630,2630,2630,2630,0
20250115,103500,17836685,2630,2630,2630,2630,1
20250115,103400,17834055,2620,2620,2620,2620,0
20250115,103300,17834055,2620,2620,2620,2620,0
20250115,103200,17834055,2620,2620,2620,2620,0
20250115,103100,17834055,2620,2620,2620,2620,0
20250115,103000,17834055,2620,2620,2620,2620,0
20250115,102900,17834055,2620,2620,2620,2620,0
20250115,102800,17834055,2620,2620,2620,2620,25
20250115,102700,17768555,2625,2625,2625,2625,0
20250115,102600,17768555,2625,2625,2625,2625,0
20250115,102500,17768555,2625,2625,2625,2625,0
20250115,102400,17768555,2625,2625,2625,2625,0
20250115,102300,17768555,2625,2625,2625,2625,0
20250115,102200,17768555,2625,2625,2625,2625,0
20250115,102100,17768555,2625,2625,2625,2625,0
20250115,102000,17768555,2625,2625,2625,2625,0
20250115,101900,17768555,2625,2625,2625,2625,0
20250115,101800,17768555,2625,2625,2625,2625,0
20250115,101700,17768555,2625,2625,2625,2625,0
20250115,101600,17768555,2625,2625,2625,2625,116
20250115,101500,17464055,2630,2630,2630,2630,0
20250115,101400,17464055,2630,2630,2630,2630,0
20250115,101300,17464055,2630,2630,2630,2630,0
20250115,101200,17464055,2630,2630,2630,2630,0
20250115,101100,17464055,2630,2630,2630,2630,0
20250115,101000,17464055,2630,2630,2630,2630,317
20250115,100900,16630345,2635,2635,2635,2635,0
20250115,100800,16630345,2635,2635,2635,2635,0
20250115,100700,16630345,2635,2635,2635,2635,0
20250115,100600,16630345,2635,2635,2635,2635,0
20250115,100500,16630345,2635,2635,2635,2635,0
20250115,100400,16630345,2635,2635,2635,2635,0
20250115,100300,16630345,2635,2635,2635,2635,0
20250115,100200,16630345,2635,2635,2635,2635,0
20250115,100100,16630345,2635,2635,2635,2635,0
20250115,100000,16630345,2635,2635,2635,2635,0
20250115,095900,16630345,2635,2635,2635,2635,3
20250115,095800,16622440,2635,2635,2635,2635,0
20250115,095700,16622440,2635,2635,2635,2635,0
20250115,095600,16622440,2635,2635,2635,2635,0
20250115,095500,16622440,2635,2635,2635,2635,0
20250115,095400,16622440,2635,2635,2635,2635,0
20250115,095300,16622440,2635,2635,2635,2635,0
20250115,095200,16622440,2635,2635,2635,2635,0
20250115,095100,16622440,2635,2635,2635,2635,0
20250115,095000,16622440,2635,2635,2635,2635,0
20250115,094900,16622440,2635,2635,2635,2635,0
20250115,094800,16622440,2635,2635,2635,2635,0
20250115,094700,16622440,2635,2635,2635,2635,0
20250115,094600,16622440,2635,2635,2635,2635,0
20250115,094500,16622440,2635,2635,2635,2635,35
20250115,094400,16530215,2635,2635,2635,2635,2
20250115,094300,16524945,2635,2635,2635,2635,1
20250115,094200,16522310,2635,2635,2635,2635,1
20250115,094100,16519675,2635,2635,2635,2635,0
20250115,094000,16519675,2635,2635,2635,2635,36
20250115,093900,16424815,2630,2630,2630,2630,0
20250115,093800,16424815,2630,2630,2630,2630,0
20250115,093700,16424815,2630,2630,2630,2630,1
20250115,093600,16422185,2625,2625,2625,2625,0
20250115,093500,16422185,2625,2625,2625,2625,2079
20250115,093400,10964810,2625,2625,2625,2625,1417
20250115,093300,7245185,2630,2630,2630,2630,59
20250115,093200,7090015,2635,2635,2635,2635,100
20250115,093100,6826515,2630,2630,2630,2630,200
20250115,093000,6300515,2630,2630,2630,2630,0
20250115,092900,6300515,2630,2630,2630,2630,1
20250115,092800,6297885,2630,2630,2630,2630,0
20250115,092700,6297885,2630,2630,2630,2630,0
20250115,092600,6297885,2630,2630,2630,2630,0
20250115,092500,6297885,2630,2630,2630,2630,0
20250115,092400,6297885,2630,2630,2630,2630,200
20250115,092300,5771885,2635,2635,2635,2635,0
20250115,092200,5771885,2635,2635,2635,2635,2
20250115,092100,5766615,2635,2635,2635,2635,0
20250115,092000,5766615,2635,2635,2635,2635,0
20250115,091900,5766615,2635,2635,2635,2635,2
20250115,091800,5761345,2625,2625,2625,2625,0
20250115,091700,5761345,2625,2625,2625,2625,0
20250115,091600,5761345,2625,2625,2625,2625,0
20250115,091500,5761345,2625,2625,2625,2625,0
20250115,091400,5761345,2625,2625,2625,2625,1585
20250115,091300,1600720,2630,2630,2630,2630,0
20250115,091200,1600720,2630,2630,2630,2630,0
20250115,091100,1600720,2630,2630,2630,2630,0
20250115,091000,1600720,2630,2630,2630,2630,338
20250115,090900,711780,2625,2625,2625,2625,0
20250115,090800,711780,2625,2625,2625,2625,0
20250115,090700,711780,2625,2625,2625,2625,0
20250115,090600,711780,2625,2625,2625,2625,0
20250115,090500,711780,2625,2625,2625,2625,0
20250115,090400,711780,2625,2625,2625,2625,0
20250115,090300,711780,2625,2625,2625,2625,0
20250115,090200,711780,2625,2625,2625,2625,0
20250115,090100,711780,2625,2625,2625,2625,190
20250115,090000,213030,2630,2630,2630,2630,81