KissMeData/147760/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,202700,57920240,2890,2890,2890,2890,654
20250115,202600,57920240,2890,2890,2890,2890,0
20250115,202500,57920240,2890,2890,2890,2890,0
20250115,202400,57920240,2890,2890,2890,2890,0
20250115,202300,57920240,2890,2890,2890,2890,0
20250115,202200,57920240,2890,2890,2890,2890,0
20250115,202100,57920240,2890,2890,2890,2890,0
20250115,202000,57920240,2890,2890,2890,2890,0
20250115,201900,57920240,2890,2890,2890,2890,0
20250115,201800,57920240,2890,2890,2890,2890,0
20250115,201700,57920240,2890,2890,2890,2890,0
20250115,201600,57920240,2890,2890,2890,2890,0
20250115,201500,57920240,2890,2890,2890,2890,0
20250115,201400,57920240,2890,2890,2890,2890,0
20250115,201300,57920240,2890,2890,2890,2890,0
20250115,201200,57920240,2890,2890,2890,2890,0
20250115,201100,57920240,2890,2890,2890,2890,0
20250115,201000,57920240,2890,2890,2890,2890,0
20250115,200900,57920240,2890,2890,2890,2890,0
20250115,200800,57920240,2890,2890,2890,2890,0
20250115,200700,57920240,2890,2890,2890,2890,0
20250115,200600,57920240,2890,2890,2890,2890,0
20250115,200500,57920240,2890,2890,2890,2890,0
20250115,200400,57920240,2890,2890,2890,2890,0
20250115,200300,57920240,2890,2890,2890,2890,0
20250115,200200,57920240,2890,2890,2890,2890,0
20250115,200100,57920240,2890,2890,2890,2890,0
20250115,200000,57920240,2890,2890,2890,2890,0
20250115,195900,57920240,2890,2890,2890,2890,0
20250115,195800,57920240,2890,2890,2890,2890,0
20250115,195700,57920240,2890,2890,2890,2890,654
20250115,195600,57920240,2890,2890,2890,2890,0
20250115,195500,57920240,2890,2890,2890,2890,0
20250115,195400,57920240,2890,2890,2890,2890,0
20250115,195300,57920240,2890,2890,2890,2890,0
20250115,195200,57920240,2890,2890,2890,2890,0
20250115,195100,57920240,2890,2890,2890,2890,0
20250115,195000,57920240,2890,2890,2890,2890,0
20250115,194900,57920240,2890,2890,2890,2890,0
20250115,194800,57920240,2890,2890,2890,2890,0
20250115,194700,57920240,2890,2890,2890,2890,0
20250115,194600,57920240,2890,2890,2890,2890,0
20250115,194500,57920240,2890,2890,2890,2890,0
20250115,194400,57920240,2890,2890,2890,2890,0
20250115,194300,57920240,2890,2890,2890,2890,0
20250115,194200,57920240,2890,2890,2890,2890,0
20250115,194100,57920240,2890,2890,2890,2890,0
20250115,194000,57920240,2890,2890,2890,2890,0
20250115,193900,57920240,2890,2890,2890,2890,0
20250115,193800,57920240,2890,2890,2890,2890,0
20250115,193700,57920240,2890,2890,2890,2890,0
20250115,193600,57920240,2890,2890,2890,2890,0
20250115,193500,57920240,2890,2890,2890,2890,0
20250115,193400,57920240,2890,2890,2890,2890,0
20250115,193300,57920240,2890,2890,2890,2890,0
20250115,193200,57920240,2890,2890,2890,2890,0
20250115,193100,57920240,2890,2890,2890,2890,0
20250115,193000,57920240,2890,2890,2890,2890,0
20250115,192900,57920240,2890,2890,2890,2890,0
20250115,192800,57920240,2890,2890,2890,2890,0
20250115,192700,57920240,2890,2890,2890,2890,654
20250115,192600,57920240,2890,2890,2890,2890,0
20250115,192500,57920240,2890,2890,2890,2890,0
20250115,192400,57920240,2890,2890,2890,2890,0
20250115,192300,57920240,2890,2890,2890,2890,0
20250115,192200,57920240,2890,2890,2890,2890,0
20250115,192100,57920240,2890,2890,2890,2890,0
20250115,192000,57920240,2890,2890,2890,2890,0
20250115,191900,57920240,2890,2890,2890,2890,0
20250115,191800,57920240,2890,2890,2890,2890,0
20250115,191700,57920240,2890,2890,2890,2890,0
20250115,191600,57920240,2890,2890,2890,2890,0
20250115,191500,57920240,2890,2890,2890,2890,0
20250115,191400,57920240,2890,2890,2890,2890,0
20250115,191300,57920240,2890,2890,2890,2890,0
20250115,191200,57920240,2890,2890,2890,2890,0
20250115,191100,57920240,2890,2890,2890,2890,0
20250115,191000,57920240,2890,2890,2890,2890,0
20250115,190900,57920240,2890,2890,2890,2890,0
20250115,190800,57920240,2890,2890,2890,2890,0
20250115,190700,57920240,2890,2890,2890,2890,0
20250115,190600,57920240,2890,2890,2890,2890,0
20250115,190500,57920240,2890,2890,2890,2890,0
20250115,190400,57920240,2890,2890,2890,2890,0
20250115,190300,57920240,2890,2890,2890,2890,0
20250115,190200,57920240,2890,2890,2890,2890,0
20250115,190100,57920240,2890,2890,2890,2890,0
20250115,190000,57920240,2890,2890,2890,2890,0
20250115,185900,57920240,2890,2890,2890,2890,0
20250115,185800,57920240,2890,2890,2890,2890,0
20250115,185700,57920240,2890,2890,2890,2890,654
20250115,185600,57920240,2890,2890,2890,2890,0
20250115,185500,57920240,2890,2890,2890,2890,0
20250115,185400,57920240,2890,2890,2890,2890,0
20250115,185300,57920240,2890,2890,2890,2890,0
20250115,185200,57920240,2890,2890,2890,2890,0
20250115,185100,57920240,2890,2890,2890,2890,0
20250115,185000,57920240,2890,2890,2890,2890,0
20250115,184900,57920240,2890,2890,2890,2890,0
20250115,184800,57920240,2890,2890,2890,2890,0
20250115,184700,57920240,2890,2890,2890,2890,0
20250115,184600,57920240,2890,2890,2890,2890,0
20250115,184500,57920240,2890,2890,2890,2890,0
20250115,184400,57920240,2890,2890,2890,2890,0
20250115,184300,57920240,2890,2890,2890,2890,0
20250115,184200,57920240,2890,2890,2890,2890,0
20250115,184100,57920240,2890,2890,2890,2890,0
20250115,184000,57920240,2890,2890,2890,2890,0
20250115,183900,57920240,2890,2890,2890,2890,0
20250115,183800,57920240,2890,2890,2890,2890,0
20250115,183700,57920240,2890,2890,2890,2890,0
20250115,183600,57920240,2890,2890,2890,2890,0
20250115,183500,57920240,2890,2890,2890,2890,0
20250115,183400,57920240,2890,2890,2890,2890,0
20250115,183300,57920240,2890,2890,2890,2890,0
20250115,183200,57920240,2890,2890,2890,2890,0
20250115,183100,57920240,2890,2890,2890,2890,0
20250115,183000,57920240,2890,2890,2890,2890,0
20250115,182900,57920240,2890,2890,2890,2890,0
20250115,182800,57920240,2890,2890,2890,2890,0
20250115,182700,57920240,2890,2890,2890,2890,654
20250115,182600,57920240,2890,2890,2890,2890,0
20250115,182500,57920240,2890,2890,2890,2890,0
20250115,182400,57920240,2890,2890,2890,2890,0
20250115,182300,57920240,2890,2890,2890,2890,0
20250115,182200,57920240,2890,2890,2890,2890,0
20250115,182100,57920240,2890,2890,2890,2890,0
20250115,182000,57920240,2890,2890,2890,2890,0
20250115,181900,57920240,2890,2890,2890,2890,0
20250115,181800,57920240,2890,2890,2890,2890,0
20250115,181700,57920240,2890,2890,2890,2890,0
20250115,181600,57920240,2890,2890,2890,2890,0
20250115,181500,57920240,2890,2890,2890,2890,0
20250115,181400,57920240,2890,2890,2890,2890,0
20250115,181300,57920240,2890,2890,2890,2890,0
20250115,181200,57920240,2890,2890,2890,2890,0
20250115,181100,57920240,2890,2890,2890,2890,0
20250115,181000,57920240,2890,2890,2890,2890,0
20250115,180900,57920240,2890,2890,2890,2890,0
20250115,180800,57920240,2890,2890,2890,2890,0
20250115,180700,57920240,2890,2890,2890,2890,0
20250115,180600,57920240,2890,2890,2890,2890,0
20250115,180500,57920240,2890,2890,2890,2890,0
20250115,180400,57920240,2890,2890,2890,2890,0
20250115,180300,57920240,2890,2890,2890,2890,0
20250115,180200,57920240,2890,2890,2890,2890,0
20250115,180100,57920240,2890,2890,2890,2890,0
20250115,180000,57920240,2890,2890,2890,2890,0
20250115,175900,57920240,2890,2890,2890,2890,0
20250115,175800,57920240,2890,2890,2890,2890,0
20250115,175700,57920240,2890,2890,2890,2890,654
20250115,175600,57920240,2890,2890,2890,2890,0
20250115,175500,57920240,2890,2890,2890,2890,0
20250115,175400,57920240,2890,2890,2890,2890,0
20250115,175300,57920240,2890,2890,2890,2890,0
20250115,175200,57920240,2890,2890,2890,2890,0
20250115,175100,57920240,2890,2890,2890,2890,0
20250115,175000,57920240,2890,2890,2890,2890,0
20250115,174900,57920240,2890,2890,2890,2890,0
20250115,174800,57920240,2890,2890,2890,2890,0
20250115,174700,57920240,2890,2890,2890,2890,0
20250115,174600,57920240,2890,2890,2890,2890,0
20250115,174500,57920240,2890,2890,2890,2890,0
20250115,174400,57920240,2890,2890,2890,2890,0
20250115,174300,57920240,2890,2890,2890,2890,0
20250115,174200,57920240,2890,2890,2890,2890,0
20250115,174100,57920240,2890,2890,2890,2890,0
20250115,174000,57920240,2890,2890,2890,2890,0
20250115,173900,57920240,2890,2890,2890,2890,0
20250115,173800,57920240,2890,2890,2890,2890,0
20250115,173700,57920240,2890,2890,2890,2890,0
20250115,173600,57920240,2890,2890,2890,2890,0
20250115,173500,57920240,2890,2890,2890,2890,0
20250115,173400,57920240,2890,2890,2890,2890,0
20250115,173300,57920240,2890,2890,2890,2890,0
20250115,173200,57920240,2890,2890,2890,2890,0
20250115,173100,57920240,2890,2890,2890,2890,0
20250115,173000,57920240,2890,2890,2890,2890,0
20250115,172900,57920240,2890,2890,2890,2890,0
20250115,172800,57920240,2890,2890,2890,2890,0
20250115,172700,57920240,2890,2890,2890,2890,654
20250115,172600,57920240,2890,2890,2890,2890,0
20250115,172500,57920240,2890,2890,2890,2890,0
20250115,172400,57920240,2890,2890,2890,2890,0
20250115,172300,57920240,2890,2890,2890,2890,0
20250115,172200,57920240,2890,2890,2890,2890,0
20250115,172100,57920240,2890,2890,2890,2890,0
20250115,172000,57920240,2890,2890,2890,2890,0
20250115,171900,57920240,2890,2890,2890,2890,0
20250115,171800,57920240,2890,2890,2890,2890,0
20250115,171700,57920240,2890,2890,2890,2890,0
20250115,171600,57920240,2890,2890,2890,2890,0
20250115,171500,57920240,2890,2890,2890,2890,0
20250115,171400,57920240,2890,2890,2890,2890,0
20250115,171300,57920240,2890,2890,2890,2890,0
20250115,171200,57920240,2890,2890,2890,2890,0
20250115,171100,57920240,2890,2890,2890,2890,0
20250115,171000,57920240,2890,2890,2890,2890,0
20250115,170900,57920240,2890,2890,2890,2890,0
20250115,170800,57920240,2890,2890,2890,2890,0
20250115,170700,57920240,2890,2890,2890,2890,0
20250115,170600,57920240,2890,2890,2890,2890,0
20250115,170500,57920240,2890,2890,2890,2890,0
20250115,170400,57920240,2890,2890,2890,2890,0
20250115,170300,57920240,2890,2890,2890,2890,0
20250115,170200,57920240,2890,2890,2890,2890,0
20250115,170100,57920240,2890,2890,2890,2890,0
20250115,170000,57920240,2890,2890,2890,2890,0
20250115,165900,57920240,2890,2890,2890,2890,0
20250115,165800,57920240,2890,2890,2890,2890,0
20250115,165700,57920240,2890,2890,2890,2890,654
20250115,165600,57920240,2890,2890,2890,2890,0
20250115,165500,57920240,2890,2890,2890,2890,0
20250115,165400,57920240,2890,2890,2890,2890,0
20250115,165300,57920240,2890,2890,2890,2890,0
20250115,165200,57920240,2890,2890,2890,2890,0
20250115,165100,57920240,2890,2890,2890,2890,0
20250115,165000,57920240,2890,2890,2890,2890,0
20250115,164900,57920240,2890,2890,2890,2890,0
20250115,164800,57920240,2890,2890,2890,2890,0
20250115,164700,57920240,2890,2890,2890,2890,0
20250115,164600,57920240,2890,2890,2890,2890,0
20250115,164500,57920240,2890,2890,2890,2890,0
20250115,164400,57920240,2890,2890,2890,2890,0
20250115,164300,57920240,2890,2890,2890,2890,0
20250115,164200,57920240,2890,2890,2890,2890,0
20250115,164100,57920240,2890,2890,2890,2890,0
20250115,164000,57920240,2890,2890,2890,2890,0
20250115,163900,57920240,2890,2890,2890,2890,0
20250115,163800,57920240,2890,2890,2890,2890,0
20250115,163700,57920240,2890,2890,2890,2890,0
20250115,163600,57920240,2890,2890,2890,2890,0
20250115,163500,57920240,2890,2890,2890,2890,0
20250115,163400,57920240,2890,2890,2890,2890,0
20250115,163300,57920240,2890,2890,2890,2890,0
20250115,163200,57920240,2890,2890,2890,2890,0
20250115,163100,57920240,2890,2890,2890,2890,0
20250115,163000,57920240,2890,2890,2890,2890,0
20250115,162900,57920240,2890,2890,2890,2890,0
20250115,162800,57920240,2890,2890,2890,2890,0
20250115,162700,57920240,2890,2890,2890,2890,654
20250115,162600,57920240,2890,2890,2890,2890,0
20250115,162500,57920240,2890,2890,2890,2890,0
20250115,162400,57920240,2890,2890,2890,2890,0
20250115,162300,57920240,2890,2890,2890,2890,0
20250115,162200,57920240,2890,2890,2890,2890,0
20250115,162100,57920240,2890,2890,2890,2890,0
20250115,162000,57920240,2890,2890,2890,2890,0
20250115,161900,57920240,2890,2890,2890,2890,0
20250115,161800,57920240,2890,2890,2890,2890,0
20250115,161700,57920240,2890,2890,2890,2890,0
20250115,161600,57920240,2890,2890,2890,2890,0
20250115,161500,57920240,2890,2890,2890,2890,0
20250115,161400,57920240,2890,2890,2890,2890,0
20250115,161300,57920240,2890,2890,2890,2890,0
20250115,161200,57920240,2890,2890,2890,2890,0
20250115,161100,57920240,2890,2890,2890,2890,0
20250115,161000,57920240,2890,2890,2890,2890,0
20250115,160900,57920240,2890,2890,2890,2890,0
20250115,160800,57920240,2890,2890,2890,2890,0
20250115,160700,57920240,2890,2890,2890,2890,0
20250115,160600,57920240,2890,2890,2890,2890,0
20250115,160500,57920240,2890,2890,2890,2890,0
20250115,160400,57920240,2890,2890,2890,2890,0
20250115,160300,57920240,2890,2890,2890,2890,0
20250115,160200,57920240,2890,2890,2890,2890,0
20250115,160100,57920240,2890,2890,2890,2890,0
20250115,160000,57920240,2890,2890,2890,2890,0
20250115,155900,57920240,2890,2890,2890,2890,0
20250115,155800,57920240,2890,2890,2890,2890,0
20250115,155700,57920240,2890,2890,2890,2890,654
20250115,155600,57920240,2890,2890,2890,2890,0
20250115,155500,57920240,2890,2890,2890,2890,0
20250115,155400,57920240,2890,2890,2890,2890,0
20250115,155300,57920240,2890,2890,2890,2890,0
20250115,155200,57920240,2890,2890,2890,2890,0
20250115,155100,57920240,2890,2890,2890,2890,0
20250115,155000,57920240,2890,2890,2890,2890,0
20250115,154900,57920240,2890,2890,2890,2890,0
20250115,154800,57920240,2890,2890,2890,2890,0
20250115,154700,57920240,2890,2890,2890,2890,0
20250115,154600,57920240,2890,2890,2890,2890,0
20250115,154500,57920240,2890,2890,2890,2890,0
20250115,154400,57920240,2890,2890,2890,2890,0
20250115,154300,57920240,2890,2890,2890,2890,0
20250115,154200,57920240,2890,2890,2890,2890,0
20250115,154100,57920240,2890,2890,2890,2890,0
20250115,154000,57920240,2890,2890,2890,2890,0
20250115,153900,57920240,2890,2890,2890,2890,0
20250115,153800,57920240,2890,2890,2890,2890,0
20250115,153700,57920240,2890,2890,2890,2890,0
20250115,153600,57920240,2890,2890,2890,2890,0
20250115,153500,57920240,2890,2890,2890,2890,0
20250115,153400,57920240,2890,2890,2890,2890,0
20250115,153300,57920240,2890,2890,2890,2890,0
20250115,153200,57920240,2890,2890,2890,2890,0
20250115,153100,57920240,2890,2890,2890,2890,0
20250115,153000,57920240,2890,2890,2890,2890,654
20250115,152900,56030180,2900,2900,2900,2900,0
20250115,152800,56030180,2900,2900,2900,2900,0
20250115,152700,56030180,2900,2900,2900,2900,0
20250115,152600,56030180,2900,2900,2900,2900,0
20250115,152500,56030180,2900,2900,2900,2900,0
20250115,152400,56030180,2900,2900,2900,2900,0
20250115,152300,56030180,2900,2900,2900,2900,0
20250115,152200,56030180,2900,2900,2900,2900,0
20250115,152100,56030180,2900,2900,2900,2900,0
20250115,152000,56030180,2900,2900,2900,2900,0
20250115,151900,56030180,2900,2900,2900,2900,3
20250115,151800,56021480,2890,2890,2890,2890,0
20250115,151700,56021480,2890,2890,2890,2890,10
20250115,151600,55992580,2900,2900,2900,2900,0
20250115,151500,55992580,2900,2900,2900,2900,9
20250115,151400,55966480,2900,2900,2900,2900,0
20250115,151300,55966480,2900,2900,2900,2900,1
20250115,151200,55963580,2900,2900,2900,2900,0
20250115,151100,55963580,2900,2900,2900,2900,4
20250115,151000,55951980,2900,2900,2900,2900,0
20250115,150900,55951980,2900,2900,2900,2900,0
20250115,150800,55951980,2900,2900,2900,2900,13
20250115,150700,55914280,2900,2900,2900,2900,0
20250115,150600,55914280,2900,2900,2900,2900,0
20250115,150500,55914280,2900,2900,2900,2900,0
20250115,150400,55914280,2900,2895,2900,2895,20
20250115,150300,55856285,2900,2900,2900,2900,1
20250115,150200,55853385,2890,2890,2890,2890,16
20250115,150100,55807145,2900,2900,2900,2900,0
20250115,150000,55807145,2900,2900,2900,2900,0
20250115,145900,55807145,2900,2900,2900,2900,0
20250115,145800,55807145,2900,2900,2900,2900,0
20250115,145700,55807145,2900,2900,2900,2900,0
20250115,145600,55807145,2900,2900,2900,2900,0
20250115,145500,55807145,2900,2900,2900,2900,0
20250115,145400,55807145,2900,2900,2900,2900,0
20250115,145300,55807145,2900,2900,2900,2900,0
20250115,145200,55807145,2900,2900,2900,2900,1
20250115,145100,55804245,2900,2900,2900,2900,0
20250115,145000,55804245,2900,2900,2900,2900,0
20250115,144900,55804245,2900,2900,2900,2900,0
20250115,144800,55804245,2900,2900,2900,2900,0
20250115,144700,55804245,2900,2900,2900,2900,55
20250115,144600,55644745,2900,2900,2900,2900,1
20250115,144500,55641845,2880,2880,2880,2880,0
20250115,144400,55641845,2880,2880,2880,2880,0
20250115,144300,55641845,2880,2880,2880,2880,0
20250115,144200,55641845,2880,2880,2880,2880,0
20250115,144100,55641845,2880,2885,2885,2880,473
20250115,144000,54279600,2880,2880,2880,2880,0
20250115,143900,54279600,2880,2880,2880,2880,2
20250115,143800,54273840,2885,2885,2885,2885,270
20250115,143700,53494890,2885,2905,2905,2885,809
20250115,143600,51156685,2910,2910,2910,2910,0
20250115,143500,51156685,2910,2910,2910,2910,0
20250115,143400,51156685,2910,2910,2910,2910,0
20250115,143300,51156685,2910,2910,2910,2910,0
20250115,143200,51156685,2910,2910,2910,2910,0
20250115,143100,51156685,2910,2910,2910,2910,0
20250115,143000,51156685,2910,2910,2910,2910,0
20250115,142900,51156685,2910,2910,2910,2910,0
20250115,142800,51156685,2910,2910,2910,2910,0
20250115,142700,51156685,2910,2910,2910,2910,0
20250115,142600,51156685,2910,2910,2910,2910,0
20250115,142500,51156685,2910,2910,2910,2910,0
20250115,142400,51156685,2910,2910,2910,2910,3
20250115,142300,51147955,2910,2910,2910,2910,0
20250115,142200,51147955,2910,2910,2910,2910,0
20250115,142100,51147955,2910,2910,2910,2910,41
20250115,142000,51028645,2910,2900,2910,2900,26
20250115,141900,50953015,2905,2905,2905,2905,0
20250115,141800,50953015,2905,2905,2905,2905,1
20250115,141700,50950110,2910,2910,2910,2910,10
20250115,141600,50921010,2910,2910,2910,2910,0
20250115,141500,50921010,2910,2910,2910,2910,1
20250115,141400,50918100,2905,2905,2905,2905,44
20250115,141300,50790280,2905,2905,2905,2905,32
20250115,141200,50697320,2900,2900,2900,2900,0
20250115,141100,50697320,2900,2900,2900,2900,1
20250115,141000,50694420,2905,2905,2905,2905,0
20250115,140900,50694420,2905,2905,2905,2905,96
20250115,140800,50415540,2905,2905,2905,2905,0
20250115,140700,50415540,2905,2905,2905,2905,5
20250115,140600,50401015,2900,2900,2900,2900,0
20250115,140500,50401015,2900,2900,2900,2900,0
20250115,140400,50401015,2900,2900,2900,2900,4
20250115,140300,50389415,2900,2900,2900,2900,213
20250115,140200,49771715,2900,2900,2900,2900,2
20250115,140100,49765915,2900,2900,2900,2900,57
20250115,140000,49600615,2900,2900,2900,2900,327
20250115,135900,48652315,2885,2885,2885,2885,0
20250115,135800,48652315,2885,2885,2885,2885,0
20250115,135700,48652315,2885,2885,2885,2885,0
20250115,135600,48652315,2885,2885,2885,2885,0
20250115,135500,48652315,2885,2885,2885,2885,0
20250115,135400,48652315,2885,2885,2885,2885,0
20250115,135300,48652315,2885,2885,2885,2885,0
20250115,135200,48652315,2885,2885,2885,2885,0
20250115,135100,48652315,2885,2885,2885,2885,0
20250115,135000,48652315,2885,2890,2890,2885,930
20250115,134900,45968865,2890,2890,2890,2890,0
20250115,134800,45968865,2890,2890,2890,2890,328
20250115,134700,45020945,2895,2895,2895,2895,105
20250115,134600,44716970,2905,2905,2905,2905,0
20250115,134500,44716970,2905,2905,2905,2905,0
20250115,134400,44716970,2905,2905,2905,2905,0
20250115,134300,44716970,2905,2905,2905,2905,0
20250115,134200,44716970,2905,2905,2905,2905,22
20250115,134100,44653060,2895,2895,2895,2895,0
20250115,134000,44653060,2895,2895,2895,2895,1095
20250115,133900,41483035,2890,2890,2890,2890,0
20250115,133800,41483035,2890,2890,2890,2890,0
20250115,133700,41483035,2890,2895,2895,2890,406
20250115,133600,40308170,2905,2905,2905,2905,0
20250115,133500,40308170,2905,2905,2905,2905,0
20250115,133400,40308170,2905,2905,2905,2905,0
20250115,133300,40308170,2905,2905,2905,2905,0
20250115,133200,40308170,2905,2905,2905,2905,14
20250115,133100,40267500,2900,2900,2900,2900,0
20250115,133000,40267500,2900,2900,2900,2900,0
20250115,132900,40267500,2900,2900,2900,2900,0
20250115,132800,40267500,2900,2900,2900,2900,0
20250115,132700,40267500,2900,2900,2900,2900,0
20250115,132600,40267500,2900,2900,2900,2900,0
20250115,132500,40267500,2900,2900,2900,2900,1
20250115,132400,40264600,2900,2900,2900,2900,0
20250115,132300,40264600,2900,2900,2900,2900,0
20250115,132200,40264600,2900,2900,2900,2900,0
20250115,132100,40264600,2900,2905,2905,2900,2
20250115,132000,40258795,2905,2905,2905,2905,0
20250115,131900,40258795,2905,2905,2905,2905,25
20250115,131800,40186170,2905,2905,2905,2905,17
20250115,131700,40136785,2905,2905,2905,2905,0
20250115,131600,40136785,2905,2905,2905,2905,0
20250115,131500,40136785,2905,2905,2905,2905,13
20250115,131400,40099020,2895,2895,2895,2895,0
20250115,131300,40099020,2895,2895,2895,2895,0
20250115,131200,40099020,2895,2895,2895,2895,1
20250115,131100,40096125,2905,2905,2905,2905,50
20250115,131000,39950875,2900,2900,2900,2900,0
20250115,130900,39950875,2900,2900,2900,2900,0
20250115,130800,39950875,2900,2900,2900,2900,118
20250115,130700,39608675,2910,2910,2910,2910,200
20250115,130600,39026675,2910,2910,2910,2910,0
20250115,130500,39026675,2910,2910,2910,2910,200
20250115,130400,38444675,2910,2910,2910,2910,0
20250115,130300,38444675,2910,2910,2910,2910,0
20250115,130200,38444675,2910,2910,2910,2910,132
20250115,130100,38060555,2915,2915,2915,2915,0
20250115,130000,38060555,2915,2915,2915,2915,0
20250115,125900,38060555,2915,2915,2915,2915,0
20250115,125800,38060555,2915,2915,2915,2915,0
20250115,125700,38060555,2915,2915,2915,2915,0
20250115,125600,38060555,2915,2915,2915,2915,0
20250115,125500,38060555,2915,2915,2915,2915,0
20250115,125400,38060555,2915,2915,2915,2915,0
20250115,125300,38060555,2915,2915,2915,2915,0
20250115,125200,38060555,2915,2915,2915,2915,0
20250115,125100,38060555,2915,2915,2915,2915,7
20250115,125000,38040150,2895,2895,2895,2895,0
20250115,124900,38040150,2895,2895,2895,2895,0
20250115,124800,38040150,2895,2895,2895,2895,0
20250115,124700,38040150,2895,2895,2895,2895,0
20250115,124600,38040150,2895,2895,2895,2895,0
20250115,124500,38040150,2895,2895,2895,2895,0
20250115,124400,38040150,2895,2895,2895,2895,0
20250115,124300,38040150,2895,2895,2895,2895,46
20250115,124200,37906980,2895,2895,2895,2895,0
20250115,124100,37906980,2895,2895,2895,2895,0
20250115,124000,37906980,2895,2895,2895,2895,227
20250115,123900,37249815,2895,2895,2895,2895,41
20250115,123800,37131120,2895,2895,2895,2895,0
20250115,123700,37131120,2895,2895,2895,2895,0
20250115,123600,37131120,2895,2895,2895,2895,0
20250115,123500,37131120,2895,2895,2895,2895,0
20250115,123400,37131120,2895,2895,2895,2895,0
20250115,123300,37131120,2895,2895,2895,2895,8
20250115,123200,37107960,2895,2895,2895,2895,0
20250115,123100,37107960,2895,2895,2895,2895,0
20250115,123000,37107960,2895,2895,2895,2895,0
20250115,122900,37107960,2895,2895,2895,2895,0
20250115,122800,37107960,2895,2895,2895,2895,0
20250115,122700,37107960,2895,2895,2895,2895,0
20250115,122600,37107960,2895,2895,2895,2895,0
20250115,122500,37107960,2895,2895,2895,2895,0
20250115,122400,37107960,2895,2895,2895,2895,0
20250115,122300,37107960,2895,2895,2895,2895,0
20250115,122200,37107960,2895,2895,2895,2895,0
20250115,122100,37107960,2895,2895,2895,2895,0
20250115,122000,37107960,2895,2895,2895,2895,0
20250115,121900,37107960,2895,2895,2895,2895,0
20250115,121800,37107960,2895,2895,2895,2895,0
20250115,121700,37107960,2895,2895,2895,2895,1
20250115,121600,37105065,2885,2885,2885,2885,0
20250115,121500,37105065,2885,2885,2885,2885,0
20250115,121400,37105065,2885,2885,2885,2885,0
20250115,121300,37105065,2885,2885,2885,2885,0
20250115,121200,37105065,2885,2885,2885,2885,0
20250115,121100,37105065,2885,2885,2885,2885,0
20250115,121000,37105065,2885,2885,2885,2885,0
20250115,120900,37105065,2885,2885,2885,2885,0
20250115,120800,37105065,2885,2885,2885,2885,0
20250115,120700,37105065,2885,2885,2885,2885,0
20250115,120600,37105065,2885,2885,2885,2885,0
20250115,120500,37105065,2885,2885,2885,2885,0
20250115,120400,37105065,2885,2885,2885,2885,0
20250115,120300,37105065,2885,2885,2885,2885,0
20250115,120200,37105065,2885,2885,2885,2885,0
20250115,120100,37105065,2885,2885,2885,2885,217
20250115,120000,36479020,2885,2890,2890,2885,551
20250115,115900,34887970,2895,2895,2895,2895,0
20250115,115800,34887970,2895,2895,2895,2895,70
20250115,115700,34685320,2895,2895,2895,2895,0
20250115,115600,34685320,2895,2895,2895,2895,40
20250115,115500,34569520,2895,2895,2895,2895,0
20250115,115400,34569520,2895,2895,2895,2895,0
20250115,115300,34569520,2895,2895,2895,2895,0
20250115,115200,34569520,2895,2895,2895,2895,1
20250115,115100,34566625,2890,2895,2895,2890,1087
20250115,115000,31419865,2900,2900,2900,2900,0
20250115,114900,31419865,2900,2915,2915,2900,656
20250115,114800,29515215,2915,2915,2915,2915,0
20250115,114700,29515215,2915,2915,2915,2915,0
20250115,114600,29515215,2915,2915,2915,2915,0
20250115,114500,29515215,2915,2915,2915,2915,5
20250115,114400,29500640,2915,2915,2915,2915,0
20250115,114300,29500640,2915,2915,2915,2915,0
20250115,114200,29500640,2915,2915,2915,2915,0
20250115,114100,29500640,2915,2915,2915,2915,0
20250115,114000,29500640,2915,2915,2915,2915,1
20250115,113900,29497725,2915,2915,2915,2915,0
20250115,113800,29497725,2915,2915,2915,2915,0
20250115,113700,29497725,2915,2915,2915,2915,0
20250115,113600,29497725,2915,2915,2915,2915,0
20250115,113500,29497725,2915,2915,2915,2915,0
20250115,113400,29497725,2915,2915,2915,2915,5
20250115,113300,29483150,2915,2915,2915,2915,2
20250115,113200,29477320,2910,2910,2910,2910,2
20250115,113100,29471500,2905,2905,2905,2905,0
20250115,113000,29471500,2905,2905,2905,2905,0
20250115,112900,29471500,2905,2905,2905,2905,0
20250115,112800,29471500,2905,2905,2905,2905,77
20250115,112700,29247815,2925,2925,2925,2925,0
20250115,112600,29247815,2925,2925,2925,2925,0
20250115,112500,29247815,2925,2925,2925,2925,0
20250115,112400,29247815,2925,2925,2925,2925,0
20250115,112300,29247815,2925,2925,2925,2925,0
20250115,112200,29247815,2925,2925,2925,2925,0
20250115,112100,29247815,2925,2925,2925,2925,0
20250115,112000,29247815,2925,2925,2925,2925,0
20250115,111900,29247815,2925,2925,2925,2925,0
20250115,111800,29247815,2925,2925,2925,2925,0
20250115,111700,29247815,2925,2925,2925,2925,0
20250115,111600,29247815,2925,2925,2925,2925,0
20250115,111500,29247815,2925,2925,2925,2925,0
20250115,111400,29247815,2925,2925,2925,2925,1
20250115,111300,29244890,2905,2905,2905,2905,0
20250115,111200,29244890,2905,2905,2905,2905,0
20250115,111100,29244890,2905,2905,2905,2905,0
20250115,111000,29244890,2905,2905,2905,2905,0
20250115,110900,29244890,2905,2905,2905,2905,0
20250115,110800,29244890,2905,2910,2910,2905,24
20250115,110700,29175110,2930,2930,2930,2930,17
20250115,110600,29125300,2935,2935,2935,2935,0
20250115,110500,29125300,2935,2935,2935,2935,0
20250115,110400,29125300,2935,2935,2935,2935,0
20250115,110300,29125300,2935,2935,2935,2935,0
20250115,110200,29125300,2935,2935,2935,2935,0
20250115,110100,29125300,2935,2935,2935,2935,0
20250115,110000,29125300,2935,2935,2935,2935,0
20250115,105900,29125300,2935,2935,2935,2935,150
20250115,105800,28685050,2935,2935,2935,2935,0
20250115,105700,28685050,2935,2935,2935,2935,0
20250115,105600,28685050,2935,2935,2935,2935,0
20250115,105500,28685050,2935,2935,2935,2935,0
20250115,105400,28685050,2935,2935,2935,2935,0
20250115,105300,28685050,2935,2935,2935,2935,0
20250115,105200,28685050,2935,2935,2935,2935,0
20250115,105100,28685050,2935,2935,2935,2935,0
20250115,105000,28685050,2935,2935,2935,2935,0
20250115,104900,28685050,2935,2935,2935,2935,50
20250115,104800,28538300,2935,2935,2935,2935,1
20250115,104700,28535365,2890,2890,2890,2890,0
20250115,104600,28535365,2890,2890,2890,2890,0
20250115,104500,28535365,2890,2890,2890,2890,31
20250115,104400,28445775,2895,2895,2895,2895,180
20250115,104300,27924675,2920,2920,2920,2920,307
20250115,104200,27028235,2920,2895,2920,2895,50
20250115,104100,26882735,2920,2920,2920,2920,0
20250115,104000,26882735,2920,2920,2920,2920,0
20250115,103900,26882735,2920,2920,2920,2920,0
20250115,103800,26882735,2920,2920,2920,2920,0
20250115,103700,26882735,2920,2920,2920,2920,0
20250115,103600,26882735,2920,2920,2920,2920,1
20250115,103500,26879815,2895,2895,2895,2895,0
20250115,103400,26879815,2895,2895,2895,2895,0
20250115,103300,26879815,2895,2895,2895,2895,0
20250115,103200,26879815,2895,2895,2895,2895,147
20250115,103100,26454250,2895,2905,2905,2895,473
20250115,103000,25082505,2910,2915,2915,2910,778
20250115,102900,22817240,2935,2935,2935,2935,0
20250115,102800,22817240,2935,2935,2935,2935,0
20250115,102700,22817240,2935,2935,2935,2935,0
20250115,102600,22817240,2935,2935,2935,2935,0
20250115,102500,22817240,2935,2935,2935,2935,1
20250115,102400,22814305,2945,2945,2945,2945,0
20250115,102300,22814305,2945,2945,2945,2945,0
20250115,102200,22814305,2945,2945,2945,2945,0
20250115,102100,22814305,2945,2945,2945,2945,6
20250115,102000,22796635,2915,2915,2915,2915,0
20250115,101900,22796635,2915,2915,2915,2915,0
20250115,101800,22796635,2915,2920,2920,2915,204
20250115,101700,22201150,2920,2920,2920,2920,0
20250115,101600,22201150,2920,2920,2920,2920,0
20250115,101500,22201150,2920,2930,2930,2920,500
20250115,101400,20739755,2935,2935,2935,2935,0
20250115,101300,20739755,2935,2940,2940,2935,277
20250115,101200,19925810,2960,2960,2960,2960,0
20250115,101100,19925810,2960,2960,2960,2960,6
20250115,101000,19908050,2940,2960,2960,2940,404
20250115,100900,18720210,2940,2940,2940,2940,14
20250115,100800,18679050,2940,2940,2940,2940,200
20250115,100700,18091050,2965,2965,2965,2965,3
20250115,100600,18082155,2940,2940,2940,2940,300
20250115,100500,17200155,2945,2945,2945,2945,0
20250115,100400,17200155,2945,2945,2945,2945,0
20250115,100300,17200155,2945,2945,2945,2945,0
20250115,100200,17200155,2945,2945,2945,2945,0
20250115,100100,17200155,2945,2945,2945,2945,68
20250115,100000,16999895,2945,2945,2945,2945,0
20250115,095900,16999895,2945,2945,2945,2945,95
20250115,095800,16720120,2950,2950,2950,2950,0
20250115,095700,16720120,2950,2950,2950,2950,0
20250115,095600,16720120,2950,2950,2950,2950,12
20250115,095500,16684720,2970,2960,2970,2960,125
20250115,095400,16313700,2945,2945,2945,2945,0
20250115,095300,16313700,2945,2940,2945,2940,110
20250115,095200,15990250,2940,2940,2940,2940,100
20250115,095100,15696250,2940,2940,2940,2940,59
20250115,095000,15522790,2940,2940,2940,2940,54
20250115,094900,15364030,2940,2960,2960,2940,1303
20250115,094800,11525900,2970,2970,2970,2970,0
20250115,094700,11525900,2970,2970,2970,2970,0
20250115,094600,11525900,2970,2970,2970,2970,0
20250115,094500,11525900,2970,2970,2970,2970,0
20250115,094400,11525900,2970,2970,2970,2970,1
20250115,094300,11522930,2960,2960,2960,2960,0
20250115,094200,11522930,2960,2955,2960,2955,115
20250115,094100,11182605,2955,2955,2955,2955,0
20250115,094000,11182605,2955,2955,2955,2955,0
20250115,093900,11182605,2955,2955,2955,2955,98
20250115,093800,10893015,2955,2955,2955,2955,102
20250115,093700,10591605,2960,2960,2960,2960,0
20250115,093600,10591605,2960,2960,2960,2960,0
20250115,093500,10591605,2960,2960,2960,2960,0
20250115,093400,10591605,2960,2985,2990,2960,453
20250115,093300,9238790,2995,2995,2995,2995,0
20250115,093200,9238790,2995,2995,2995,2995,0
20250115,093100,9238790,2995,2995,2995,2995,0
20250115,093000,9238790,2995,2990,2995,2990,5
20250115,092900,9223820,2965,2970,2970,2965,420
20250115,092800,7977570,3000,3000,3000,3000,0
20250115,092700,7977570,3000,3000,3000,3000,0
20250115,092600,7977570,3000,3000,3000,3000,0
20250115,092500,7977570,3000,3000,3000,3000,0
20250115,092400,7977570,3000,3000,3000,3000,0
20250115,092300,7977570,3000,3000,3000,3000,0
20250115,092200,7977570,3000,3000,3000,3000,0
20250115,092100,7977570,3000,3000,3000,3000,200
20250115,092000,7377570,3010,3010,3010,3010,0
20250115,091900,7377570,3010,3010,3010,3010,0
20250115,091800,7377570,3010,3010,3010,3010,0
20250115,091700,7377570,3010,3005,3010,3005,31
20250115,091600,7284400,3000,3000,3000,3000,500
20250115,091500,5784400,3000,3000,3000,3000,5
20250115,091400,5769400,2950,2950,2950,2950,0
20250115,091300,5769400,2950,2980,2980,2950,442
20250115,091200,4462155,3005,3005,3005,3005,0
20250115,091100,4462155,3005,3005,3005,3005,0
20250115,091000,4462155,3005,3005,3005,3005,0
20250115,090900,4462155,3005,3005,3005,3005,0
20250115,090800,4462155,3005,3005,3005,3005,0
20250115,090700,4462155,3005,3005,3005,3005,0
20250115,090600,4462155,3005,3005,3005,3005,0
20250115,090500,4462155,3005,3005,3005,3005,2
20250115,090400,4456145,3035,3035,3035,3035,0
20250115,090300,4456145,3035,3035,3035,3035,0
20250115,090200,4456145,3035,3035,3035,3035,0
20250115,090100,4456145,3035,2980,3035,2980,766
20250115,090000,2173135,2980,3125,3125,2980,709