KissMeData/067770/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,194800,17443080,2300,2300,2300,2300,41
20250114,194700,17443080,2300,2300,2300,2300,0
20250114,194600,17443080,2300,2300,2300,2300,0
20250114,194500,17443080,2300,2300,2300,2300,0
20250114,194400,17443080,2300,2300,2300,2300,0
20250114,194300,17443080,2300,2300,2300,2300,0
20250114,194200,17443080,2300,2300,2300,2300,0
20250114,194100,17443080,2300,2300,2300,2300,0
20250114,194000,17443080,2300,2300,2300,2300,0
20250114,193900,17443080,2300,2300,2300,2300,0
20250114,193800,17443080,2300,2300,2300,2300,0
20250114,193700,17443080,2300,2300,2300,2300,0
20250114,193600,17443080,2300,2300,2300,2300,0
20250114,193500,17443080,2300,2300,2300,2300,0
20250114,193400,17443080,2300,2300,2300,2300,0
20250114,193300,17443080,2300,2300,2300,2300,0
20250114,193200,17443080,2300,2300,2300,2300,0
20250114,193100,17443080,2300,2300,2300,2300,0
20250114,193000,17443080,2300,2300,2300,2300,0
20250114,192900,17443080,2300,2300,2300,2300,0
20250114,192800,17443080,2300,2300,2300,2300,0
20250114,192700,17443080,2300,2300,2300,2300,0
20250114,192600,17443080,2300,2300,2300,2300,0
20250114,192500,17443080,2300,2300,2300,2300,0
20250114,192400,17443080,2300,2300,2300,2300,0
20250114,192300,17443080,2300,2300,2300,2300,0
20250114,192200,17443080,2300,2300,2300,2300,0
20250114,192100,17443080,2300,2300,2300,2300,0
20250114,192000,17443080,2300,2300,2300,2300,0
20250114,191900,17443080,2300,2300,2300,2300,0
20250114,191800,17443080,2300,2300,2300,2300,41
20250114,191700,17443080,2300,2300,2300,2300,0
20250114,191600,17443080,2300,2300,2300,2300,0
20250114,191500,17443080,2300,2300,2300,2300,0
20250114,191400,17443080,2300,2300,2300,2300,0
20250114,191300,17443080,2300,2300,2300,2300,0
20250114,191200,17443080,2300,2300,2300,2300,0
20250114,191100,17443080,2300,2300,2300,2300,0
20250114,191000,17443080,2300,2300,2300,2300,0
20250114,190900,17443080,2300,2300,2300,2300,0
20250114,190800,17443080,2300,2300,2300,2300,0
20250114,190700,17443080,2300,2300,2300,2300,0
20250114,190600,17443080,2300,2300,2300,2300,0
20250114,190500,17443080,2300,2300,2300,2300,0
20250114,190400,17443080,2300,2300,2300,2300,0
20250114,190300,17443080,2300,2300,2300,2300,0
20250114,190200,17443080,2300,2300,2300,2300,0
20250114,190100,17443080,2300,2300,2300,2300,0
20250114,190000,17443080,2300,2300,2300,2300,0
20250114,185900,17443080,2300,2300,2300,2300,0
20250114,185800,17443080,2300,2300,2300,2300,0
20250114,185700,17443080,2300,2300,2300,2300,0
20250114,185600,17443080,2300,2300,2300,2300,0
20250114,185500,17443080,2300,2300,2300,2300,0
20250114,185400,17443080,2300,2300,2300,2300,0
20250114,185300,17443080,2300,2300,2300,2300,0
20250114,185200,17443080,2300,2300,2300,2300,0
20250114,185100,17443080,2300,2300,2300,2300,0
20250114,185000,17443080,2300,2300,2300,2300,0
20250114,184900,17443080,2300,2300,2300,2300,0
20250114,184800,17443080,2300,2300,2300,2300,41
20250114,184700,17443080,2300,2300,2300,2300,0
20250114,184600,17443080,2300,2300,2300,2300,0
20250114,184500,17443080,2300,2300,2300,2300,0
20250114,184400,17443080,2300,2300,2300,2300,0
20250114,184300,17443080,2300,2300,2300,2300,0
20250114,184200,17443080,2300,2300,2300,2300,0
20250114,184100,17443080,2300,2300,2300,2300,0
20250114,184000,17443080,2300,2300,2300,2300,0
20250114,183900,17443080,2300,2300,2300,2300,0
20250114,183800,17443080,2300,2300,2300,2300,0
20250114,183700,17443080,2300,2300,2300,2300,0
20250114,183600,17443080,2300,2300,2300,2300,0
20250114,183500,17443080,2300,2300,2300,2300,0
20250114,183400,17443080,2300,2300,2300,2300,0
20250114,183300,17443080,2300,2300,2300,2300,0
20250114,183200,17443080,2300,2300,2300,2300,0
20250114,183100,17443080,2300,2300,2300,2300,0
20250114,183000,17443080,2300,2300,2300,2300,0
20250114,182900,17443080,2300,2300,2300,2300,0
20250114,182800,17443080,2300,2300,2300,2300,0
20250114,182700,17443080,2300,2300,2300,2300,0
20250114,182600,17443080,2300,2300,2300,2300,0
20250114,182500,17443080,2300,2300,2300,2300,0
20250114,182400,17443080,2300,2300,2300,2300,0
20250114,182300,17443080,2300,2300,2300,2300,0
20250114,182200,17443080,2300,2300,2300,2300,0
20250114,182100,17443080,2300,2300,2300,2300,0
20250114,182000,17443080,2300,2300,2300,2300,0
20250114,181900,17443080,2300,2300,2300,2300,0
20250114,181800,17443080,2300,2300,2300,2300,41
20250114,181700,17443080,2300,2300,2300,2300,0
20250114,181600,17443080,2300,2300,2300,2300,0
20250114,181500,17443080,2300,2300,2300,2300,0
20250114,181400,17443080,2300,2300,2300,2300,0
20250114,181300,17443080,2300,2300,2300,2300,0
20250114,181200,17443080,2300,2300,2300,2300,0
20250114,181100,17443080,2300,2300,2300,2300,0
20250114,181000,17443080,2300,2300,2300,2300,0
20250114,180900,17443080,2300,2300,2300,2300,0
20250114,180800,17443080,2300,2300,2300,2300,0
20250114,180700,17443080,2300,2300,2300,2300,0
20250114,180600,17443080,2300,2300,2300,2300,0
20250114,180500,17443080,2300,2300,2300,2300,0
20250114,180400,17443080,2300,2300,2300,2300,0
20250114,180300,17443080,2300,2300,2300,2300,0
20250114,180200,17443080,2300,2300,2300,2300,0
20250114,180100,17443080,2300,2300,2300,2300,0
20250114,180000,17443080,2300,2300,2300,2300,0
20250114,175900,17443080,2300,2300,2300,2300,0
20250114,175800,17443080,2300,2300,2300,2300,0
20250114,175700,17443080,2300,2300,2300,2300,0
20250114,175600,17443080,2300,2300,2300,2300,0
20250114,175500,17443080,2300,2300,2300,2300,0
20250114,175400,17443080,2300,2300,2300,2300,0
20250114,175300,17443080,2300,2300,2300,2300,0
20250114,175200,17443080,2300,2300,2300,2300,0
20250114,175100,17443080,2300,2300,2300,2300,0
20250114,175000,17443080,2300,2300,2300,2300,0
20250114,174900,17443080,2300,2300,2300,2300,0
20250114,174800,17443080,2300,2300,2300,2300,41
20250114,174700,17443080,2300,2300,2300,2300,0
20250114,174600,17443080,2300,2300,2300,2300,0
20250114,174500,17443080,2300,2300,2300,2300,0
20250114,174400,17443080,2300,2300,2300,2300,0
20250114,174300,17443080,2300,2300,2300,2300,0
20250114,174200,17443080,2300,2300,2300,2300,0
20250114,174100,17443080,2300,2300,2300,2300,0
20250114,174000,17443080,2300,2300,2300,2300,0
20250114,173900,17443080,2300,2300,2300,2300,0
20250114,173800,17443080,2300,2300,2300,2300,0
20250114,173700,17443080,2300,2300,2300,2300,0
20250114,173600,17443080,2300,2300,2300,2300,0
20250114,173500,17443080,2300,2300,2300,2300,0
20250114,173400,17443080,2300,2300,2300,2300,0
20250114,173300,17443080,2300,2300,2300,2300,0
20250114,173200,17443080,2300,2300,2300,2300,0
20250114,173100,17443080,2300,2300,2300,2300,0
20250114,173000,17443080,2300,2300,2300,2300,0
20250114,172900,17443080,2300,2300,2300,2300,0
20250114,172800,17443080,2300,2300,2300,2300,0
20250114,172700,17443080,2300,2300,2300,2300,0
20250114,172600,17443080,2300,2300,2300,2300,0
20250114,172500,17443080,2300,2300,2300,2300,0
20250114,172400,17443080,2300,2300,2300,2300,0
20250114,172300,17443080,2300,2300,2300,2300,0
20250114,172200,17443080,2300,2300,2300,2300,0
20250114,172100,17443080,2300,2300,2300,2300,0
20250114,172000,17443080,2300,2300,2300,2300,0
20250114,171900,17443080,2300,2300,2300,2300,0
20250114,171800,17443080,2300,2300,2300,2300,41
20250114,171700,17443080,2300,2300,2300,2300,0
20250114,171600,17443080,2300,2300,2300,2300,0
20250114,171500,17443080,2300,2300,2300,2300,0
20250114,171400,17443080,2300,2300,2300,2300,0
20250114,171300,17443080,2300,2300,2300,2300,0
20250114,171200,17443080,2300,2300,2300,2300,0
20250114,171100,17443080,2300,2300,2300,2300,0
20250114,171000,17443080,2300,2300,2300,2300,0
20250114,170900,17443080,2300,2300,2300,2300,0
20250114,170800,17443080,2300,2300,2300,2300,0
20250114,170700,17443080,2300,2300,2300,2300,0
20250114,170600,17443080,2300,2300,2300,2300,0
20250114,170500,17443080,2300,2300,2300,2300,0
20250114,170400,17443080,2300,2300,2300,2300,0
20250114,170300,17443080,2300,2300,2300,2300,0
20250114,170200,17443080,2300,2300,2300,2300,0
20250114,170100,17443080,2300,2300,2300,2300,0
20250114,170000,17443080,2300,2300,2300,2300,0
20250114,165900,17443080,2300,2300,2300,2300,0
20250114,165800,17443080,2300,2300,2300,2300,0
20250114,165700,17443080,2300,2300,2300,2300,0
20250114,165600,17443080,2300,2300,2300,2300,0
20250114,165500,17443080,2300,2300,2300,2300,0
20250114,165400,17443080,2300,2300,2300,2300,0
20250114,165300,17443080,2300,2300,2300,2300,0
20250114,165200,17443080,2300,2300,2300,2300,0
20250114,165100,17443080,2300,2300,2300,2300,0
20250114,165000,17443080,2300,2300,2300,2300,0
20250114,164900,17443080,2300,2300,2300,2300,0
20250114,164800,17443080,2300,2300,2300,2300,41
20250114,164700,17443080,2300,2300,2300,2300,0
20250114,164600,17443080,2300,2300,2300,2300,0
20250114,164500,17443080,2300,2300,2300,2300,0
20250114,164400,17443080,2300,2300,2300,2300,0
20250114,164300,17443080,2300,2300,2300,2300,0
20250114,164200,17443080,2300,2300,2300,2300,0
20250114,164100,17443080,2300,2300,2300,2300,0
20250114,164000,17443080,2300,2300,2300,2300,0
20250114,163900,17443080,2300,2300,2300,2300,0
20250114,163800,17443080,2300,2300,2300,2300,0
20250114,163700,17443080,2300,2300,2300,2300,0
20250114,163600,17443080,2300,2300,2300,2300,0
20250114,163500,17443080,2300,2300,2300,2300,0
20250114,163400,17443080,2300,2300,2300,2300,0
20250114,163300,17443080,2300,2300,2300,2300,0
20250114,163200,17443080,2300,2300,2300,2300,0
20250114,163100,17443080,2300,2300,2300,2300,0
20250114,163000,17443080,2300,2300,2300,2300,0
20250114,162900,17443080,2300,2300,2300,2300,0
20250114,162800,17443080,2300,2300,2300,2300,0
20250114,162700,17443080,2300,2300,2300,2300,0
20250114,162600,17443080,2300,2300,2300,2300,0
20250114,162500,17443080,2300,2300,2300,2300,0
20250114,162400,17443080,2300,2300,2300,2300,0
20250114,162300,17443080,2300,2300,2300,2300,0
20250114,162200,17443080,2300,2300,2300,2300,0
20250114,162100,17443080,2300,2300,2300,2300,0
20250114,162000,17443080,2300,2300,2300,2300,0
20250114,161900,17443080,2300,2300,2300,2300,0
20250114,161800,17443080,2300,2300,2300,2300,41
20250114,161700,17443080,2300,2300,2300,2300,0
20250114,161600,17443080,2300,2300,2300,2300,0
20250114,161500,17443080,2300,2300,2300,2300,0
20250114,161400,17443080,2300,2300,2300,2300,0
20250114,161300,17443080,2300,2300,2300,2300,0
20250114,161200,17443080,2300,2300,2300,2300,0
20250114,161100,17443080,2300,2300,2300,2300,0
20250114,161000,17443080,2300,2300,2300,2300,0
20250114,160900,17443080,2300,2300,2300,2300,0
20250114,160800,17443080,2300,2300,2300,2300,0
20250114,160700,17443080,2300,2300,2300,2300,0
20250114,160600,17443080,2300,2300,2300,2300,0
20250114,160500,17443080,2300,2300,2300,2300,0
20250114,160400,17443080,2300,2300,2300,2300,0
20250114,160300,17443080,2300,2300,2300,2300,0
20250114,160200,17443080,2300,2300,2300,2300,0
20250114,160100,17443080,2300,2300,2300,2300,0
20250114,160000,17443080,2300,2300,2300,2300,0
20250114,155900,17443080,2300,2300,2300,2300,0
20250114,155800,17443080,2300,2300,2300,2300,0
20250114,155700,17443080,2300,2300,2300,2300,0
20250114,155600,17443080,2300,2300,2300,2300,0
20250114,155500,17443080,2300,2300,2300,2300,0
20250114,155400,17443080,2300,2300,2300,2300,0
20250114,155300,17443080,2300,2300,2300,2300,0
20250114,155200,17443080,2300,2300,2300,2300,0
20250114,155100,17443080,2300,2300,2300,2300,0
20250114,155000,17443080,2300,2300,2300,2300,0
20250114,154900,17443080,2300,2300,2300,2300,0
20250114,154800,17443080,2300,2300,2300,2300,41
20250114,154700,17443080,2300,2300,2300,2300,0
20250114,154600,17443080,2300,2300,2300,2300,0
20250114,154500,17443080,2300,2300,2300,2300,0
20250114,154400,17443080,2300,2300,2300,2300,0
20250114,154300,17443080,2300,2300,2300,2300,0
20250114,154200,17443080,2300,2300,2300,2300,0
20250114,154100,17443080,2300,2300,2300,2300,0
20250114,154000,17443080,2300,2300,2300,2300,0
20250114,153900,17443080,2300,2300,2300,2300,0
20250114,153800,17443080,2300,2300,2300,2300,0
20250114,153700,17443080,2300,2300,2300,2300,0
20250114,153600,17443080,2300,2300,2300,2300,0
20250114,153500,17443080,2300,2300,2300,2300,0
20250114,153400,17443080,2300,2300,2300,2300,0
20250114,153300,17443080,2300,2300,2300,2300,0
20250114,153200,17443080,2300,2300,2300,2300,0
20250114,153100,17443080,2300,2300,2300,2300,0
20250114,153000,17443080,2300,2300,2300,2300,41
20250114,152900,17348780,2340,2340,2340,2340,0
20250114,152800,17348780,2340,2340,2340,2340,0
20250114,152700,17348780,2340,2340,2340,2340,0
20250114,152600,17348780,2340,2340,2340,2340,0
20250114,152500,17348780,2340,2340,2340,2340,0
20250114,152400,17348780,2340,2340,2340,2340,0
20250114,152300,17348780,2340,2340,2340,2340,0
20250114,152200,17348780,2340,2340,2340,2340,0
20250114,152100,17348780,2340,2340,2340,2340,0
20250114,152000,17348780,2340,2340,2340,2340,0
20250114,151900,17348780,2340,2335,2340,2335,89
20250114,151800,17140525,2335,2335,2335,2335,0
20250114,151700,17140525,2335,2335,2335,2335,0
20250114,151600,17140525,2335,2335,2335,2335,0
20250114,151500,17140525,2335,2335,2335,2335,0
20250114,151400,17140525,2335,2335,2335,2335,0
20250114,151300,17140525,2335,2335,2335,2335,0
20250114,151200,17140525,2335,2335,2335,2335,0
20250114,151100,17140525,2335,2335,2335,2335,0
20250114,151000,17140525,2335,2335,2335,2335,0
20250114,150900,17140525,2335,2335,2335,2335,18
20250114,150800,17098495,2305,2305,2305,2305,0
20250114,150700,17098495,2305,2305,2305,2305,0
20250114,150600,17098495,2305,2305,2305,2305,0
20250114,150500,17098495,2305,2305,2305,2305,0
20250114,150400,17098495,2305,2305,2305,2305,0
20250114,150300,17098495,2305,2305,2305,2305,4
20250114,150200,17089275,2335,2335,2335,2335,1
20250114,150100,17086940,2295,2295,2295,2295,0
20250114,150000,17086940,2295,2295,2295,2295,0
20250114,145900,17086940,2295,2295,2295,2295,0
20250114,145800,17086940,2295,2295,2295,2295,0
20250114,145700,17086940,2295,2295,2295,2295,0
20250114,145600,17086940,2295,2295,2295,2295,0
20250114,145500,17086940,2295,2295,2295,2295,0
20250114,145400,17086940,2295,2295,2295,2295,0
20250114,145300,17086940,2295,2295,2295,2295,0
20250114,145200,17086940,2295,2295,2295,2295,0
20250114,145100,17086940,2295,2295,2295,2295,0
20250114,145000,17086940,2295,2295,2295,2295,0
20250114,144900,17086940,2295,2340,2340,2295,7
20250114,144800,17070605,2300,2300,2300,2300,0
20250114,144700,17070605,2300,2300,2300,2300,0
20250114,144600,17070605,2300,2300,2300,2300,0
20250114,144500,17070605,2300,2300,2300,2300,0
20250114,144400,17070605,2300,2300,2300,2300,0
20250114,144300,17070605,2300,2300,2300,2300,0
20250114,144200,17070605,2300,2300,2300,2300,0
20250114,144100,17070605,2300,2300,2300,2300,0
20250114,144000,17070605,2300,2300,2300,2300,0
20250114,143900,17070605,2300,2300,2300,2300,0
20250114,143800,17070605,2300,2300,2300,2300,0
20250114,143700,17070605,2300,2300,2300,2300,0
20250114,143600,17070605,2300,2300,2300,2300,0
20250114,143500,17070605,2300,2300,2300,2300,0
20250114,143400,17070605,2300,2300,2300,2300,0
20250114,143300,17070605,2300,2300,2300,2300,0
20250114,143200,17070605,2300,2300,2300,2300,0
20250114,143100,17070605,2300,2300,2300,2300,0
20250114,143000,17070605,2300,2300,2300,2300,0
20250114,142900,17070605,2300,2300,2300,2300,0
20250114,142800,17070605,2300,2300,2300,2300,0
20250114,142700,17070605,2300,2300,2300,2300,0
20250114,142600,17070605,2300,2300,2300,2300,0
20250114,142500,17070605,2300,2300,2300,2300,0
20250114,142400,17070605,2300,2300,2300,2300,0
20250114,142300,17070605,2300,2300,2300,2300,0
20250114,142200,17070605,2300,2300,2300,2300,0
20250114,142100,17070605,2300,2300,2300,2300,0
20250114,142000,17070605,2300,2300,2300,2300,0
20250114,141900,17070605,2300,2300,2300,2300,0
20250114,141800,17070605,2300,2300,2300,2300,0
20250114,141700,17070605,2300,2300,2300,2300,0
20250114,141600,17070605,2300,2300,2300,2300,0
20250114,141500,17070605,2300,2300,2300,2300,0
20250114,141400,17070605,2300,2300,2300,2300,0
20250114,141300,17070605,2300,2300,2300,2300,0
20250114,141200,17070605,2300,2300,2300,2300,0
20250114,141100,17070605,2300,2300,2300,2300,0
20250114,141000,17070605,2300,2300,2300,2300,0
20250114,140900,17070605,2300,2300,2300,2300,44
20250114,140800,16969405,2315,2315,2315,2315,0
20250114,140700,16969405,2315,2315,2315,2315,0
20250114,140600,16969405,2315,2315,2315,2315,0
20250114,140500,16969405,2315,2315,2315,2315,0
20250114,140400,16969405,2315,2315,2315,2315,0
20250114,140300,16969405,2315,2315,2315,2315,0
20250114,140200,16969405,2315,2315,2315,2315,0
20250114,140100,16969405,2315,2315,2315,2315,0
20250114,140000,16969405,2315,2315,2315,2315,1
20250114,135900,16967090,2335,2335,2335,2335,0
20250114,135800,16967090,2335,2335,2335,2335,0
20250114,135700,16967090,2335,2335,2335,2335,0
20250114,135600,16967090,2335,2335,2335,2335,0
20250114,135500,16967090,2335,2335,2335,2335,0
20250114,135400,16967090,2335,2335,2335,2335,0
20250114,135300,16967090,2335,2335,2335,2335,0
20250114,135200,16967090,2335,2335,2335,2335,0
20250114,135100,16967090,2335,2335,2335,2335,0
20250114,135000,16967090,2335,2335,2335,2335,0
20250114,134900,16967090,2335,2335,2335,2335,0
20250114,134800,16967090,2335,2335,2335,2335,0
20250114,134700,16967090,2335,2335,2335,2335,0
20250114,134600,16967090,2335,2335,2335,2335,0
20250114,134500,16967090,2335,2335,2335,2335,0
20250114,134400,16967090,2335,2335,2335,2335,0
20250114,134300,16967090,2335,2335,2335,2335,0
20250114,134200,16967090,2335,2335,2335,2335,0
20250114,134100,16967090,2335,2335,2335,2335,0
20250114,134000,16967090,2335,2335,2335,2335,0
20250114,133900,16967090,2335,2335,2335,2335,0
20250114,133800,16967090,2335,2335,2335,2335,0
20250114,133700,16967090,2335,2335,2335,2335,0
20250114,133600,16967090,2335,2335,2335,2335,0
20250114,133500,16967090,2335,2335,2335,2335,0
20250114,133400,16967090,2335,2335,2335,2335,1
20250114,133300,16964755,2310,2310,2310,2310,0
20250114,133200,16964755,2310,2310,2310,2310,0
20250114,133100,16964755,2310,2310,2310,2310,0
20250114,133000,16964755,2310,2310,2310,2310,0
20250114,132900,16964755,2310,2310,2310,2310,0
20250114,132800,16964755,2310,2310,2310,2310,0
20250114,132700,16964755,2310,2310,2310,2310,0
20250114,132600,16964755,2310,2310,2310,2310,0
20250114,132500,16964755,2310,2310,2310,2310,0
20250114,132400,16964755,2310,2310,2310,2310,0
20250114,132300,16964755,2310,2310,2310,2310,0
20250114,132200,16964755,2310,2310,2310,2310,0
20250114,132100,16964755,2310,2310,2310,2310,0
20250114,132000,16964755,2310,2310,2310,2310,0
20250114,131900,16964755,2310,2310,2310,2310,0
20250114,131800,16964755,2310,2310,2310,2310,0
20250114,131700,16964755,2310,2310,2310,2310,0
20250114,131600,16964755,2310,2310,2310,2310,0
20250114,131500,16964755,2310,2310,2310,2310,0
20250114,131400,16964755,2310,2310,2310,2310,0
20250114,131300,16964755,2310,2310,2310,2310,0
20250114,131200,16964755,2310,2310,2310,2310,0
20250114,131100,16964755,2310,2310,2310,2310,110
20250114,131000,16710655,2340,2340,2340,2340,0
20250114,130900,16710655,2340,2340,2340,2340,0
20250114,130800,16710655,2340,2340,2340,2340,0
20250114,130700,16710655,2340,2340,2340,2340,0
20250114,130600,16710655,2340,2340,2340,2340,0
20250114,130500,16710655,2340,2340,2340,2340,0
20250114,130400,16710655,2340,2340,2340,2340,0
20250114,130300,16710655,2340,2340,2340,2340,0
20250114,130200,16710655,2340,2340,2340,2340,0
20250114,130100,16710655,2340,2340,2340,2340,0
20250114,130000,16710655,2340,2340,2340,2340,0
20250114,125900,16710655,2340,2340,2340,2340,0
20250114,125800,16710655,2340,2340,2340,2340,0
20250114,125700,16710655,2340,2340,2340,2340,0
20250114,125600,16710655,2340,2340,2340,2340,0
20250114,125500,16710655,2340,2340,2340,2340,0
20250114,125400,16710655,2340,2340,2340,2340,0
20250114,125300,16710655,2340,2340,2340,2340,0
20250114,125200,16710655,2340,2340,2340,2340,0
20250114,125100,16710655,2340,2340,2340,2340,0
20250114,125000,16710655,2340,2340,2340,2340,0
20250114,124900,16710655,2340,2340,2340,2340,0
20250114,124800,16710655,2340,2340,2340,2340,0
20250114,124700,16710655,2340,2340,2340,2340,0
20250114,124600,16710655,2340,2340,2340,2340,0
20250114,124500,16710655,2340,2340,2340,2340,0
20250114,124400,16710655,2340,2340,2340,2340,0
20250114,124300,16710655,2340,2340,2340,2340,0
20250114,124200,16710655,2340,2340,2340,2340,0
20250114,124100,16710655,2340,2340,2340,2340,0
20250114,124000,16710655,2340,2340,2340,2340,1
20250114,123900,16708315,2360,2360,2360,2360,0
20250114,123800,16708315,2360,2360,2360,2360,0
20250114,123700,16708315,2360,2345,2370,2345,67
20250114,123600,16549660,2345,2345,2345,2345,0
20250114,123500,16549660,2345,2345,2345,2345,0
20250114,123400,16549660,2345,2345,2345,2345,0
20250114,123300,16549660,2345,2345,2345,2345,0
20250114,123200,16549660,2345,2345,2345,2345,0
20250114,123100,16549660,2345,2345,2345,2345,0
20250114,123000,16549660,2345,2345,2345,2345,0
20250114,122900,16549660,2345,2345,2345,2345,0
20250114,122800,16549660,2345,2345,2345,2345,0
20250114,122700,16549660,2345,2345,2345,2345,0
20250114,122600,16549660,2345,2345,2345,2345,0
20250114,122500,16549660,2345,2345,2345,2345,0
20250114,122400,16549660,2345,2345,2345,2345,0
20250114,122300,16549660,2345,2345,2345,2345,0
20250114,122200,16549660,2345,2345,2345,2345,0
20250114,122100,16549660,2345,2345,2345,2345,0
20250114,122000,16549660,2345,2345,2345,2345,1
20250114,121900,16547315,2345,2335,2345,2335,1320
20250114,121800,13453480,2340,2340,2340,2340,0
20250114,121700,13453480,2340,2340,2340,2340,0
20250114,121600,13453480,2340,2320,2340,2210,3025
20250114,121500,6649430,2345,2345,2345,2345,0
20250114,121400,6649430,2345,2345,2345,2345,0
20250114,121300,6649430,2345,2345,2345,2345,0
20250114,121200,6649430,2345,2345,2345,2345,0
20250114,121100,6649430,2345,2345,2345,2345,0
20250114,121000,6649430,2345,2345,2345,2345,1956
20250114,120900,2062610,2340,2325,2340,2325,175
20250114,120800,1655265,2325,2325,2325,2325,0
20250114,120700,1655265,2325,2325,2325,2325,0
20250114,120600,1655265,2325,2325,2325,2325,0
20250114,120500,1655265,2325,2325,2325,2325,0
20250114,120400,1655265,2325,2325,2325,2325,0
20250114,120300,1655265,2325,2325,2325,2325,0
20250114,120200,1655265,2325,2325,2325,2325,0
20250114,120100,1655265,2325,2325,2325,2325,0
20250114,120000,1655265,2325,2325,2325,2325,0
20250114,115900,1655265,2325,2325,2325,2325,0
20250114,115800,1655265,2325,2325,2325,2325,0
20250114,115700,1655265,2325,2325,2325,2325,0
20250114,115600,1655265,2325,2325,2325,2325,1
20250114,115500,1652940,2310,2310,2310,2310,0
20250114,115400,1652940,2310,2310,2310,2310,0
20250114,115300,1652940,2310,2310,2310,2310,0
20250114,115200,1652940,2310,2310,2310,2310,0
20250114,115100,1652940,2310,2310,2310,2310,0
20250114,115000,1652940,2310,2310,2310,2310,0
20250114,114900,1652940,2310,2310,2310,2310,0
20250114,114800,1652940,2310,2310,2310,2310,0
20250114,114700,1652940,2310,2310,2310,2310,0
20250114,114600,1652940,2310,2310,2310,2310,0
20250114,114500,1652940,2310,2310,2310,2310,0
20250114,114400,1652940,2310,2310,2310,2310,0
20250114,114300,1652940,2310,2310,2310,2310,6
20250114,114200,1639080,2315,2330,2330,2315,12
20250114,114100,1611150,2335,2335,2335,2335,0
20250114,114000,1611150,2335,2335,2335,2335,0
20250114,113900,1611150,2335,2335,2335,2335,0
20250114,113800,1611150,2335,2335,2335,2335,0
20250114,113700,1611150,2335,2335,2335,2335,0
20250114,113600,1611150,2335,2335,2335,2335,0
20250114,113500,1611150,2335,2335,2335,2335,0
20250114,113400,1611150,2335,2335,2335,2335,0
20250114,113300,1611150,2335,2335,2335,2335,0
20250114,113200,1611150,2335,2335,2335,2335,0
20250114,113100,1611150,2335,2335,2335,2335,0
20250114,113000,1611150,2335,2335,2335,2335,0
20250114,112900,1611150,2335,2335,2335,2335,0
20250114,112800,1611150,2335,2335,2335,2335,0
20250114,112700,1611150,2335,2335,2335,2335,0
20250114,112600,1611150,2335,2335,2335,2335,0
20250114,112500,1611150,2335,2335,2335,2335,0
20250114,112400,1611150,2335,2335,2335,2335,1
20250114,112300,1608815,2320,2320,2320,2320,0
20250114,112200,1608815,2320,2320,2320,2320,0
20250114,112100,1608815,2320,2320,2320,2320,0
20250114,112000,1608815,2320,2320,2320,2320,0
20250114,111900,1608815,2320,2320,2320,2320,0
20250114,111800,1608815,2320,2320,2320,2320,0
20250114,111700,1608815,2320,2320,2320,2320,0
20250114,111600,1608815,2320,2320,2320,2320,0
20250114,111500,1608815,2320,2320,2320,2320,0
20250114,111400,1608815,2320,2320,2320,2320,0
20250114,111300,1608815,2320,2320,2320,2320,0
20250114,111200,1608815,2320,2320,2320,2320,0
20250114,111100,1608815,2320,2320,2320,2320,0
20250114,111000,1608815,2320,2320,2320,2320,0
20250114,110900,1608815,2320,2320,2320,2320,0
20250114,110800,1608815,2320,2320,2320,2320,0
20250114,110700,1608815,2320,2320,2320,2320,0
20250114,110600,1608815,2320,2320,2320,2320,1
20250114,110500,1606495,2325,2325,2325,2325,1
20250114,110400,1604170,2305,2305,2305,2305,0
20250114,110300,1604170,2305,2305,2305,2305,0
20250114,110200,1604170,2305,2305,2305,2305,0
20250114,110100,1604170,2305,2305,2305,2305,0
20250114,110000,1604170,2305,2305,2305,2305,0
20250114,105900,1604170,2305,2305,2305,2305,0
20250114,105800,1604170,2305,2305,2305,2305,0
20250114,105700,1604170,2305,2305,2305,2305,0
20250114,105600,1604170,2305,2305,2305,2305,0
20250114,105500,1604170,2305,2305,2305,2305,0
20250114,105400,1604170,2305,2305,2305,2305,0
20250114,105300,1604170,2305,2305,2305,2305,0
20250114,105200,1604170,2305,2305,2305,2305,0
20250114,105100,1604170,2305,2305,2305,2305,0
20250114,105000,1604170,2305,2305,2305,2305,0
20250114,104900,1604170,2305,2305,2305,2305,0
20250114,104800,1604170,2305,2305,2305,2305,0
20250114,104700,1604170,2305,2305,2305,2305,0
20250114,104600,1604170,2305,2305,2305,2305,0
20250114,104500,1604170,2305,2305,2305,2305,0
20250114,104400,1604170,2305,2305,2305,2305,0
20250114,104300,1604170,2305,2305,2305,2305,0
20250114,104200,1604170,2305,2305,2305,2305,0
20250114,104100,1604170,2305,2305,2305,2305,0
20250114,104000,1604170,2305,2305,2305,2305,0
20250114,103900,1604170,2305,2305,2305,2305,0
20250114,103800,1604170,2305,2305,2305,2305,0
20250114,103700,1604170,2305,2305,2305,2305,0
20250114,103600,1604170,2305,2305,2305,2305,0
20250114,103500,1604170,2305,2305,2305,2305,0
20250114,103400,1604170,2305,2305,2305,2305,0
20250114,103300,1604170,2305,2305,2305,2305,0
20250114,103200,1604170,2305,2305,2305,2305,0
20250114,103100,1604170,2305,2305,2305,2305,0
20250114,103000,1604170,2305,2305,2305,2305,0
20250114,102900,1604170,2305,2305,2305,2305,0
20250114,102800,1604170,2305,2305,2305,2305,0
20250114,102700,1604170,2305,2305,2305,2305,3
20250114,102600,1597255,2305,2305,2305,2305,0
20250114,102500,1597255,2305,2305,2305,2305,0
20250114,102400,1597255,2305,2305,2305,2305,0
20250114,102300,1597255,2305,2305,2305,2305,0
20250114,102200,1597255,2305,2305,2305,2305,0
20250114,102100,1597255,2305,2305,2305,2305,0
20250114,102000,1597255,2305,2305,2305,2305,0
20250114,101900,1597255,2305,2305,2305,2305,0
20250114,101800,1597255,2305,2305,2305,2305,0
20250114,101700,1597255,2305,2305,2305,2305,0
20250114,101600,1597255,2305,2305,2305,2305,0
20250114,101500,1597255,2305,2305,2305,2305,0
20250114,101400,1597255,2305,2305,2305,2305,0
20250114,101300,1597255,2305,2305,2305,2305,0
20250114,101200,1597255,2305,2305,2305,2305,0
20250114,101100,1597255,2305,2305,2305,2305,0
20250114,101000,1597255,2305,2305,2305,2305,0
20250114,100900,1597255,2305,2305,2305,2305,0
20250114,100800,1597255,2305,2305,2305,2305,0
20250114,100700,1597255,2305,2305,2305,2305,0
20250114,100600,1597255,2305,2305,2305,2305,0
20250114,100500,1597255,2305,2305,2305,2305,0
20250114,100400,1597255,2305,2305,2305,2305,0
20250114,100300,1597255,2305,2305,2305,2305,0
20250114,100200,1597255,2305,2305,2305,2305,0
20250114,100100,1597255,2305,2305,2305,2305,1
20250114,100000,1594950,2310,2310,2310,2310,0
20250114,095900,1594950,2310,2310,2310,2310,0
20250114,095800,1594950,2310,2310,2310,2310,0
20250114,095700,1594950,2310,2310,2310,2310,0
20250114,095600,1594950,2310,2310,2310,2310,1
20250114,095500,1592640,2300,2300,2300,2300,0
20250114,095400,1592640,2300,2300,2300,2300,0
20250114,095300,1592640,2300,2300,2300,2300,0
20250114,095200,1592640,2300,2300,2300,2300,0
20250114,095100,1592640,2300,2300,2300,2300,0
20250114,095000,1592640,2300,2300,2300,2300,0
20250114,094900,1592640,2300,2300,2300,2300,0
20250114,094800,1592640,2300,2300,2300,2300,0
20250114,094700,1592640,2300,2320,2320,2300,101
20250114,094600,1360310,2330,2330,2330,2330,0
20250114,094500,1360310,2330,2330,2330,2330,0
20250114,094400,1360310,2330,2330,2330,2330,0
20250114,094300,1360310,2330,2330,2330,2330,0
20250114,094200,1360310,2330,2330,2330,2330,4
20250114,094100,1350990,2345,2345,2345,2345,0
20250114,094000,1350990,2345,2345,2345,2345,0
20250114,093900,1350990,2345,2345,2345,2345,0
20250114,093800,1350990,2345,2345,2345,2345,0
20250114,093700,1350990,2345,2345,2345,2345,33
20250114,093600,1273605,2345,2345,2345,2345,87
20250114,093500,1069590,2345,2345,2345,2345,0
20250114,093400,1069590,2345,2345,2345,2345,0
20250114,093300,1069590,2345,2345,2345,2345,0
20250114,093200,1069590,2345,2345,2345,2345,0
20250114,093100,1069590,2345,2345,2345,2345,0
20250114,093000,1069590,2345,2325,2345,2325,308
20250114,092900,351680,2330,2330,2330,2330,0
20250114,092800,351680,2330,2330,2330,2330,0
20250114,092700,351680,2330,2330,2330,2330,0
20250114,092600,351680,2330,2330,2330,2330,0
20250114,092500,351680,2330,2330,2330,2330,0
20250114,092400,351680,2330,2330,2330,2330,0
20250114,092300,351680,2330,2330,2330,2330,1
20250114,092200,349350,2330,2330,2330,2330,0
20250114,092100,349350,2330,2330,2330,2330,0
20250114,092000,349350,2330,2330,2330,2330,0
20250114,091900,349350,2330,2330,2330,2330,0
20250114,091800,349350,2330,2330,2330,2330,0
20250114,091700,349350,2330,2330,2330,2330,0
20250114,091600,349350,2330,2330,2330,2330,10
20250114,091500,326050,2330,2330,2330,2330,10
20250114,091400,302750,2325,2325,2325,2325,0
20250114,091300,302750,2325,2325,2325,2325,0
20250114,091200,302750,2325,2325,2325,2325,0
20250114,091100,302750,2325,2325,2325,2325,0
20250114,091000,302750,2325,2325,2325,2325,0
20250114,090900,302750,2325,2325,2325,2325,0
20250114,090800,302750,2325,2325,2325,2325,0
20250114,090700,302750,2325,2325,2325,2325,0
20250114,090600,302750,2325,2325,2325,2325,0
20250114,090500,302750,2325,2325,2325,2325,1
20250114,090400,300425,2310,2310,2310,2310,0
20250114,090300,300425,2310,2310,2310,2310,0
20250114,090200,300425,2310,2310,2310,2310,0
20250114,090100,300425,2310,2310,2310,2310,0
20250114,090000,300425,2310,2435,2435,2300,126