KissMeData/147760/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,202700,51750720,2825,2825,2825,2825,2321
20250117,202600,51750720,2825,2825,2825,2825,0
20250117,202500,51750720,2825,2825,2825,2825,0
20250117,202400,51750720,2825,2825,2825,2825,0
20250117,202300,51750720,2825,2825,2825,2825,0
20250117,202200,51750720,2825,2825,2825,2825,0
20250117,202100,51750720,2825,2825,2825,2825,0
20250117,202000,51750720,2825,2825,2825,2825,0
20250117,201900,51750720,2825,2825,2825,2825,0
20250117,201800,51750720,2825,2825,2825,2825,0
20250117,201700,51750720,2825,2825,2825,2825,0
20250117,201600,51750720,2825,2825,2825,2825,0
20250117,201500,51750720,2825,2825,2825,2825,0
20250117,201400,51750720,2825,2825,2825,2825,0
20250117,201300,51750720,2825,2825,2825,2825,0
20250117,201200,51750720,2825,2825,2825,2825,0
20250117,201100,51750720,2825,2825,2825,2825,0
20250117,201000,51750720,2825,2825,2825,2825,0
20250117,200900,51750720,2825,2825,2825,2825,0
20250117,200800,51750720,2825,2825,2825,2825,0
20250117,200700,51750720,2825,2825,2825,2825,0
20250117,200600,51750720,2825,2825,2825,2825,0
20250117,200500,51750720,2825,2825,2825,2825,0
20250117,200400,51750720,2825,2825,2825,2825,0
20250117,200300,51750720,2825,2825,2825,2825,0
20250117,200200,51750720,2825,2825,2825,2825,0
20250117,200100,51750720,2825,2825,2825,2825,0
20250117,200000,51750720,2825,2825,2825,2825,0
20250117,195900,51750720,2825,2825,2825,2825,0
20250117,195800,51750720,2825,2825,2825,2825,0
20250117,195700,51750720,2825,2825,2825,2825,2321
20250117,195600,51750720,2825,2825,2825,2825,0
20250117,195500,51750720,2825,2825,2825,2825,0
20250117,195400,51750720,2825,2825,2825,2825,0
20250117,195300,51750720,2825,2825,2825,2825,0
20250117,195200,51750720,2825,2825,2825,2825,0
20250117,195100,51750720,2825,2825,2825,2825,0
20250117,195000,51750720,2825,2825,2825,2825,0
20250117,194900,51750720,2825,2825,2825,2825,0
20250117,194800,51750720,2825,2825,2825,2825,0
20250117,194700,51750720,2825,2825,2825,2825,0
20250117,194600,51750720,2825,2825,2825,2825,0
20250117,194500,51750720,2825,2825,2825,2825,0
20250117,194400,51750720,2825,2825,2825,2825,0
20250117,194300,51750720,2825,2825,2825,2825,0
20250117,194200,51750720,2825,2825,2825,2825,0
20250117,194100,51750720,2825,2825,2825,2825,0
20250117,194000,51750720,2825,2825,2825,2825,0
20250117,193900,51750720,2825,2825,2825,2825,0
20250117,193800,51750720,2825,2825,2825,2825,0
20250117,193700,51750720,2825,2825,2825,2825,0
20250117,193600,51750720,2825,2825,2825,2825,0
20250117,193500,51750720,2825,2825,2825,2825,0
20250117,193400,51750720,2825,2825,2825,2825,0
20250117,193300,51750720,2825,2825,2825,2825,0
20250117,193200,51750720,2825,2825,2825,2825,0
20250117,193100,51750720,2825,2825,2825,2825,0
20250117,193000,51750720,2825,2825,2825,2825,0
20250117,192900,51750720,2825,2825,2825,2825,0
20250117,192800,51750720,2825,2825,2825,2825,0
20250117,192700,51750720,2825,2825,2825,2825,2321
20250117,192600,51750720,2825,2825,2825,2825,0
20250117,192500,51750720,2825,2825,2825,2825,0
20250117,192400,51750720,2825,2825,2825,2825,0
20250117,192300,51750720,2825,2825,2825,2825,0
20250117,192200,51750720,2825,2825,2825,2825,0
20250117,192100,51750720,2825,2825,2825,2825,0
20250117,192000,51750720,2825,2825,2825,2825,0
20250117,191900,51750720,2825,2825,2825,2825,0
20250117,191800,51750720,2825,2825,2825,2825,0
20250117,191700,51750720,2825,2825,2825,2825,0
20250117,191600,51750720,2825,2825,2825,2825,0
20250117,191500,51750720,2825,2825,2825,2825,0
20250117,191400,51750720,2825,2825,2825,2825,0
20250117,191300,51750720,2825,2825,2825,2825,0
20250117,191200,51750720,2825,2825,2825,2825,0
20250117,191100,51750720,2825,2825,2825,2825,0
20250117,191000,51750720,2825,2825,2825,2825,0
20250117,190900,51750720,2825,2825,2825,2825,0
20250117,190800,51750720,2825,2825,2825,2825,0
20250117,190700,51750720,2825,2825,2825,2825,0
20250117,190600,51750720,2825,2825,2825,2825,0
20250117,190500,51750720,2825,2825,2825,2825,0
20250117,190400,51750720,2825,2825,2825,2825,0
20250117,190300,51750720,2825,2825,2825,2825,0
20250117,190200,51750720,2825,2825,2825,2825,0
20250117,190100,51750720,2825,2825,2825,2825,0
20250117,190000,51750720,2825,2825,2825,2825,0
20250117,185900,51750720,2825,2825,2825,2825,0
20250117,185800,51750720,2825,2825,2825,2825,0
20250117,185700,51750720,2825,2825,2825,2825,2321
20250117,185600,51750720,2825,2825,2825,2825,0
20250117,185500,51750720,2825,2825,2825,2825,0
20250117,185400,51750720,2825,2825,2825,2825,0
20250117,185300,51750720,2825,2825,2825,2825,0
20250117,185200,51750720,2825,2825,2825,2825,0
20250117,185100,51750720,2825,2825,2825,2825,0
20250117,185000,51750720,2825,2825,2825,2825,0
20250117,184900,51750720,2825,2825,2825,2825,0
20250117,184800,51750720,2825,2825,2825,2825,0
20250117,184700,51750720,2825,2825,2825,2825,0
20250117,184600,51750720,2825,2825,2825,2825,0
20250117,184500,51750720,2825,2825,2825,2825,0
20250117,184400,51750720,2825,2825,2825,2825,0
20250117,184300,51750720,2825,2825,2825,2825,0
20250117,184200,51750720,2825,2825,2825,2825,0
20250117,184100,51750720,2825,2825,2825,2825,0
20250117,184000,51750720,2825,2825,2825,2825,0
20250117,183900,51750720,2825,2825,2825,2825,0
20250117,183800,51750720,2825,2825,2825,2825,0
20250117,183700,51750720,2825,2825,2825,2825,0
20250117,183600,51750720,2825,2825,2825,2825,0
20250117,183500,51750720,2825,2825,2825,2825,0
20250117,183400,51750720,2825,2825,2825,2825,0
20250117,183300,51750720,2825,2825,2825,2825,0
20250117,183200,51750720,2825,2825,2825,2825,0
20250117,183100,51750720,2825,2825,2825,2825,0
20250117,183000,51750720,2825,2825,2825,2825,0
20250117,182900,51750720,2825,2825,2825,2825,0
20250117,182800,51750720,2825,2825,2825,2825,0
20250117,182700,51750720,2825,2825,2825,2825,2321
20250117,182600,51750720,2825,2825,2825,2825,0
20250117,182500,51750720,2825,2825,2825,2825,0
20250117,182400,51750720,2825,2825,2825,2825,0
20250117,182300,51750720,2825,2825,2825,2825,0
20250117,182200,51750720,2825,2825,2825,2825,0
20250117,182100,51750720,2825,2825,2825,2825,0
20250117,182000,51750720,2825,2825,2825,2825,0
20250117,181900,51750720,2825,2825,2825,2825,0
20250117,181800,51750720,2825,2825,2825,2825,0
20250117,181700,51750720,2825,2825,2825,2825,0
20250117,181600,51750720,2825,2825,2825,2825,0
20250117,181500,51750720,2825,2825,2825,2825,0
20250117,181400,51750720,2825,2825,2825,2825,0
20250117,181300,51750720,2825,2825,2825,2825,0
20250117,181200,51750720,2825,2825,2825,2825,0
20250117,181100,51750720,2825,2825,2825,2825,0
20250117,181000,51750720,2825,2825,2825,2825,0
20250117,180900,51750720,2825,2825,2825,2825,0
20250117,180800,51750720,2825,2825,2825,2825,0
20250117,180700,51750720,2825,2825,2825,2825,0
20250117,180600,51750720,2825,2825,2825,2825,0
20250117,180500,51750720,2825,2825,2825,2825,0
20250117,180400,51750720,2825,2825,2825,2825,0
20250117,180300,51750720,2825,2825,2825,2825,0
20250117,180200,51750720,2825,2825,2825,2825,0
20250117,180100,51750720,2825,2825,2825,2825,0
20250117,180000,51750720,2825,2825,2825,2825,0
20250117,175900,51750720,2825,2825,2825,2825,0
20250117,175800,51750720,2825,2825,2825,2825,0
20250117,175700,51750720,2825,2825,2825,2825,2321
20250117,175600,51750720,2825,2825,2825,2825,0
20250117,175500,51750720,2825,2825,2825,2825,0
20250117,175400,51750720,2825,2825,2825,2825,0
20250117,175300,51750720,2825,2825,2825,2825,0
20250117,175200,51750720,2825,2825,2825,2825,0
20250117,175100,51750720,2825,2825,2825,2825,0
20250117,175000,51750720,2825,2825,2825,2825,0
20250117,174900,51750720,2825,2825,2825,2825,0
20250117,174800,51750720,2825,2825,2825,2825,0
20250117,174700,51750720,2825,2825,2825,2825,0
20250117,174600,51750720,2825,2825,2825,2825,0
20250117,174500,51750720,2825,2825,2825,2825,0
20250117,174400,51750720,2825,2825,2825,2825,0
20250117,174300,51750720,2825,2825,2825,2825,0
20250117,174200,51750720,2825,2825,2825,2825,0
20250117,174100,51750720,2825,2825,2825,2825,0
20250117,174000,51750720,2825,2825,2825,2825,0
20250117,173900,51750720,2825,2825,2825,2825,0
20250117,173800,51750720,2825,2825,2825,2825,0
20250117,173700,51750720,2825,2825,2825,2825,0
20250117,173600,51750720,2825,2825,2825,2825,0
20250117,173500,51750720,2825,2825,2825,2825,0
20250117,173400,51750720,2825,2825,2825,2825,0
20250117,173300,51750720,2825,2825,2825,2825,0
20250117,173200,51750720,2825,2825,2825,2825,0
20250117,173100,51750720,2825,2825,2825,2825,0
20250117,173000,51750720,2825,2825,2825,2825,0
20250117,172900,51750720,2825,2825,2825,2825,0
20250117,172800,51750720,2825,2825,2825,2825,0
20250117,172700,51750720,2825,2825,2825,2825,2321
20250117,172600,51750720,2825,2825,2825,2825,0
20250117,172500,51750720,2825,2825,2825,2825,0
20250117,172400,51750720,2825,2825,2825,2825,0
20250117,172300,51750720,2825,2825,2825,2825,0
20250117,172200,51750720,2825,2825,2825,2825,0
20250117,172100,51750720,2825,2825,2825,2825,0
20250117,172000,51750720,2825,2825,2825,2825,0
20250117,171900,51750720,2825,2825,2825,2825,0
20250117,171800,51750720,2825,2825,2825,2825,0
20250117,171700,51750720,2825,2825,2825,2825,0
20250117,171600,51750720,2825,2825,2825,2825,0
20250117,171500,51750720,2825,2825,2825,2825,0
20250117,171400,51750720,2825,2825,2825,2825,0
20250117,171300,51750720,2825,2825,2825,2825,0
20250117,171200,51750720,2825,2825,2825,2825,0
20250117,171100,51750720,2825,2825,2825,2825,0
20250117,171000,51750720,2825,2825,2825,2825,0
20250117,170900,51750720,2825,2825,2825,2825,0
20250117,170800,51750720,2825,2825,2825,2825,0
20250117,170700,51750720,2825,2825,2825,2825,0
20250117,170600,51750720,2825,2825,2825,2825,0
20250117,170500,51750720,2825,2825,2825,2825,0
20250117,170400,51750720,2825,2825,2825,2825,0
20250117,170300,51750720,2825,2825,2825,2825,0
20250117,170200,51750720,2825,2825,2825,2825,0
20250117,170100,51750720,2825,2825,2825,2825,0
20250117,170000,51750720,2825,2825,2825,2825,0
20250117,165900,51750720,2825,2825,2825,2825,0
20250117,165800,51750720,2825,2825,2825,2825,0
20250117,165700,51750720,2825,2825,2825,2825,2321
20250117,165600,51750720,2825,2825,2825,2825,0
20250117,165500,51750720,2825,2825,2825,2825,0
20250117,165400,51750720,2825,2825,2825,2825,0
20250117,165300,51750720,2825,2825,2825,2825,0
20250117,165200,51750720,2825,2825,2825,2825,0
20250117,165100,51750720,2825,2825,2825,2825,0
20250117,165000,51750720,2825,2825,2825,2825,0
20250117,164900,51750720,2825,2825,2825,2825,0
20250117,164800,51750720,2825,2825,2825,2825,0
20250117,164700,51750720,2825,2825,2825,2825,0
20250117,164600,51750720,2825,2825,2825,2825,0
20250117,164500,51750720,2825,2825,2825,2825,0
20250117,164400,51750720,2825,2825,2825,2825,0
20250117,164300,51750720,2825,2825,2825,2825,0
20250117,164200,51750720,2825,2825,2825,2825,0
20250117,164100,51750720,2825,2825,2825,2825,0
20250117,164000,51750720,2825,2825,2825,2825,0
20250117,163900,51750720,2825,2825,2825,2825,0
20250117,163800,51750720,2825,2825,2825,2825,0
20250117,163700,51750720,2825,2825,2825,2825,0
20250117,163600,51750720,2825,2825,2825,2825,0
20250117,163500,51750720,2825,2825,2825,2825,0
20250117,163400,51750720,2825,2825,2825,2825,0
20250117,163300,51750720,2825,2825,2825,2825,0
20250117,163200,51750720,2825,2825,2825,2825,0
20250117,163100,51750720,2825,2825,2825,2825,0
20250117,163000,51750720,2825,2825,2825,2825,0
20250117,162900,51750720,2825,2825,2825,2825,0
20250117,162800,51750720,2825,2825,2825,2825,0
20250117,162700,51750720,2825,2825,2825,2825,2321
20250117,162600,51750720,2825,2825,2825,2825,0
20250117,162500,51750720,2825,2825,2825,2825,0
20250117,162400,51750720,2825,2825,2825,2825,0
20250117,162300,51750720,2825,2825,2825,2825,0
20250117,162200,51750720,2825,2825,2825,2825,0
20250117,162100,51750720,2825,2825,2825,2825,0
20250117,162000,51750720,2825,2825,2825,2825,0
20250117,161900,51750720,2825,2825,2825,2825,0
20250117,161800,51750720,2825,2825,2825,2825,0
20250117,161700,51750720,2825,2825,2825,2825,0
20250117,161600,51750720,2825,2825,2825,2825,0
20250117,161500,51750720,2825,2825,2825,2825,0
20250117,161400,51750720,2825,2825,2825,2825,0
20250117,161300,51750720,2825,2825,2825,2825,0
20250117,161200,51750720,2825,2825,2825,2825,0
20250117,161100,51750720,2825,2825,2825,2825,0
20250117,161000,51750720,2825,2825,2825,2825,0
20250117,160900,51750720,2825,2825,2825,2825,0
20250117,160800,51750720,2825,2825,2825,2825,0
20250117,160700,51750720,2825,2825,2825,2825,0
20250117,160600,51750720,2825,2825,2825,2825,0
20250117,160500,51750720,2825,2825,2825,2825,0
20250117,160400,51750720,2825,2825,2825,2825,0
20250117,160300,51750720,2825,2825,2825,2825,0
20250117,160200,51750720,2825,2825,2825,2825,0
20250117,160100,51750720,2825,2825,2825,2825,0
20250117,160000,51750720,2825,2825,2825,2825,0
20250117,155900,51750720,2825,2825,2825,2825,0
20250117,155800,51750720,2825,2825,2825,2825,0
20250117,155700,51750720,2825,2825,2825,2825,2321
20250117,155600,51750720,2825,2825,2825,2825,0
20250117,155500,51750720,2825,2825,2825,2825,0
20250117,155400,51750720,2825,2825,2825,2825,0
20250117,155300,51750720,2825,2825,2825,2825,0
20250117,155200,51750720,2825,2825,2825,2825,0
20250117,155100,51750720,2825,2825,2825,2825,0
20250117,155000,51750720,2825,2825,2825,2825,0
20250117,154900,51750720,2825,2825,2825,2825,0
20250117,154800,51750720,2825,2825,2825,2825,0
20250117,154700,51750720,2825,2825,2825,2825,0
20250117,154600,51750720,2825,2825,2825,2825,0
20250117,154500,51750720,2825,2825,2825,2825,0
20250117,154400,51750720,2825,2825,2825,2825,0
20250117,154300,51750720,2825,2825,2825,2825,0
20250117,154200,51750720,2825,2825,2825,2825,0
20250117,154100,51750720,2825,2825,2825,2825,0
20250117,154000,51750720,2825,2825,2825,2825,0
20250117,153900,51750720,2825,2825,2825,2825,0
20250117,153800,51750720,2825,2825,2825,2825,0
20250117,153700,51750720,2825,2825,2825,2825,0
20250117,153600,51750720,2825,2825,2825,2825,0
20250117,153500,51750720,2825,2825,2825,2825,0
20250117,153400,51750720,2825,2825,2825,2825,0
20250117,153300,51750720,2825,2825,2825,2825,0
20250117,153200,51750720,2825,2825,2825,2825,0
20250117,153100,51750720,2825,2825,2825,2825,0
20250117,153000,51750720,2825,2825,2825,2825,2321
20250117,152900,45193895,2840,2840,2840,2840,0
20250117,152800,45193895,2840,2840,2840,2840,0
20250117,152700,45193895,2840,2840,2840,2840,0
20250117,152600,45193895,2840,2840,2840,2840,0
20250117,152500,45193895,2840,2840,2840,2840,0
20250117,152400,45193895,2840,2840,2840,2840,0
20250117,152300,45193895,2840,2840,2840,2840,0
20250117,152200,45193895,2840,2840,2840,2840,0
20250117,152100,45193895,2840,2840,2840,2840,0
20250117,152000,45193895,2840,2840,2840,2840,0
20250117,151900,45193895,2840,2840,2840,2840,0
20250117,151800,45193895,2840,2840,2840,2840,0
20250117,151700,45193895,2840,2840,2840,2840,0
20250117,151600,45193895,2840,2840,2840,2840,0
20250117,151500,45193895,2840,2840,2840,2835,29
20250117,151400,45111635,2835,2835,2835,2835,0
20250117,151300,45111635,2835,2835,2835,2835,0
20250117,151200,45111635,2835,2835,2835,2835,1
20250117,151100,45108800,2840,2840,2840,2840,0
20250117,151000,45108800,2840,2840,2840,2840,0
20250117,150900,45108800,2840,2840,2840,2840,2
20250117,150800,45103120,2840,2840,2840,2840,20
20250117,150700,45046320,2840,2840,2840,2840,11
20250117,150600,45015080,2840,2840,2840,2840,0
20250117,150500,45015080,2840,2840,2840,2840,0
20250117,150400,45015080,2840,2840,2840,2840,0
20250117,150300,45015080,2840,2840,2840,2840,0
20250117,150200,45015080,2840,2840,2840,2840,1
20250117,150100,45012240,2830,2830,2830,2830,0
20250117,150000,45012240,2830,2830,2830,2830,0
20250117,145900,45012240,2830,2840,2840,2830,297
20250117,145800,44168790,2840,2840,2840,2840,0
20250117,145700,44168790,2840,2840,2840,2840,10
20250117,145600,44140390,2840,2840,2840,2840,0
20250117,145500,44140390,2840,2840,2840,2840,60
20250117,145400,43969990,2840,2840,2840,2840,0
20250117,145300,43969990,2840,2840,2840,2840,225
20250117,145200,43330990,2835,2835,2835,2835,0
20250117,145100,43330990,2835,2835,2835,2835,0
20250117,145000,43330990,2835,2835,2835,2835,90
20250117,144900,43075840,2830,2830,2830,2830,0
20250117,144800,43075840,2830,2830,2830,2830,1
20250117,144700,43073010,2835,2835,2835,2835,2
20250117,144600,43067340,2835,2835,2835,2835,0
20250117,144500,43067340,2835,2835,2835,2835,0
20250117,144400,43067340,2835,2835,2835,2835,50
20250117,144300,42925590,2835,2835,2835,2835,1
20250117,144200,42922755,2830,2830,2830,2830,0
20250117,144100,42922755,2830,2830,2830,2830,0
20250117,144000,42922755,2830,2830,2830,2830,0
20250117,143900,42922755,2830,2835,2835,2830,389
20250117,143800,41820100,2840,2840,2840,2840,400
20250117,143700,40684100,2840,2840,2840,2840,0
20250117,143600,40684100,2840,2840,2840,2840,100
20250117,143500,40400100,2840,2840,2840,2840,18
20250117,143400,40348980,2835,2840,2840,2835,81
20250117,143300,40119125,2835,2835,2840,2835,85
20250117,143200,39877950,2835,2835,2835,2835,0
20250117,143100,39877950,2835,2835,2835,2835,0
20250117,143000,39877950,2835,2835,2835,2835,88
20250117,142900,39628470,2835,2835,2835,2835,100
20250117,142800,39344970,2835,2835,2835,2835,0
20250117,142700,39344970,2835,2835,2835,2835,1
20250117,142600,39342135,2835,2835,2835,2835,0
20250117,142500,39342135,2835,2835,2835,2835,0
20250117,142400,39342135,2835,2835,2835,2835,5
20250117,142300,39327960,2825,2835,2835,2825,865
20250117,142200,36881070,2835,2835,2835,2835,801
20250117,142100,34610235,2840,2840,2840,2840,0
20250117,142000,34610235,2840,2840,2840,2840,0
20250117,141900,34610235,2840,2840,2840,2840,2
20250117,141800,34604555,2840,2840,2840,2840,0
20250117,141700,34604555,2840,2840,2840,2840,0
20250117,141600,34604555,2840,2840,2840,2840,0
20250117,141500,34604555,2840,2840,2840,2840,0
20250117,141400,34604555,2840,2840,2840,2840,0
20250117,141300,34604555,2840,2840,2840,2840,0
20250117,141200,34604555,2840,2840,2840,2840,3
20250117,141100,34596035,2835,2835,2835,2835,51
20250117,141000,34451450,2830,2830,2830,2830,0
20250117,140900,34451450,2830,2830,2830,2830,0
20250117,140800,34451450,2830,2830,2830,2830,0
20250117,140700,34451450,2830,2830,2830,2830,56
20250117,140600,34292970,2840,2840,2840,2840,0
20250117,140500,34292970,2840,2840,2840,2840,0
20250117,140400,34292970,2840,2840,2840,2840,0
20250117,140300,34292970,2840,2840,2840,2840,0
20250117,140200,34292970,2840,2840,2840,2840,0
20250117,140100,34292970,2840,2840,2840,2840,0
20250117,140000,34292970,2840,2840,2840,2840,0
20250117,135900,34292970,2840,2840,2840,2840,0
20250117,135800,34292970,2840,2840,2840,2840,6
20250117,135700,34275930,2830,2830,2830,2830,0
20250117,135600,34275930,2830,2830,2830,2830,0
20250117,135500,34275930,2830,2830,2830,2830,0
20250117,135400,34275930,2830,2830,2830,2830,0
20250117,135300,34275930,2830,2830,2830,2830,100
20250117,135200,33992930,2830,2830,2830,2830,0
20250117,135100,33992930,2830,2830,2830,2830,0
20250117,135000,33992930,2830,2830,2830,2830,0
20250117,134900,33992930,2830,2830,2830,2830,0
20250117,134800,33992930,2830,2830,2830,2830,0
20250117,134700,33992930,2830,2830,2830,2830,0
20250117,134600,33992930,2830,2840,2840,2830,525
20250117,134500,32504910,2830,2830,2830,2830,0
20250117,134400,32504910,2830,2830,2830,2830,0
20250117,134300,32504910,2830,2830,2830,2830,0
20250117,134200,32504910,2830,2830,2830,2830,0
20250117,134100,32504910,2830,2835,2835,2830,1001
20250117,134000,29667080,2840,2840,2840,2840,0
20250117,133900,29667080,2840,2840,2840,2840,0
20250117,133800,29667080,2840,2840,2840,2840,100
20250117,133700,29383080,2840,2840,2840,2840,0
20250117,133600,29383080,2840,2840,2840,2840,412
20250117,133500,28213000,2840,2840,2840,2840,0
20250117,133400,28213000,2840,2840,2840,2840,0
20250117,133300,28213000,2840,2840,2840,2840,0
20250117,133200,28213000,2840,2840,2840,2840,0
20250117,133100,28213000,2840,2840,2840,2840,0
20250117,133000,28213000,2840,2840,2840,2840,0
20250117,132900,28213000,2840,2840,2840,2840,190
20250117,132800,27673400,2840,2840,2840,2840,0
20250117,132700,27673400,2840,2840,2840,2840,0
20250117,132600,27673400,2840,2840,2840,2840,1
20250117,132500,27670560,2840,2840,2840,2840,0
20250117,132400,27670560,2840,2840,2840,2840,154
20250117,132300,27233200,2840,2840,2840,2840,0
20250117,132200,27233200,2840,2840,2840,2840,0
20250117,132100,27233200,2840,2840,2840,2840,0
20250117,132000,27233200,2840,2840,2840,2840,0
20250117,131900,27233200,2840,2840,2840,2840,70
20250117,131800,27034400,2840,2840,2840,2840,0
20250117,131700,27034400,2840,2840,2840,2840,0
20250117,131600,27034400,2840,2840,2840,2840,0
20250117,131500,27034400,2840,2840,2840,2840,0
20250117,131400,27034400,2840,2840,2840,2840,0
20250117,131300,27034400,2840,2840,2840,2840,120
20250117,131200,26693600,2835,2835,2835,2835,0
20250117,131100,26693600,2835,2835,2835,2835,0
20250117,131000,26693600,2835,2835,2835,2835,0
20250117,130900,26693600,2835,2835,2835,2835,1
20250117,130800,26690765,2840,2840,2840,2840,0
20250117,130700,26690765,2840,2840,2840,2840,1
20250117,130600,26687925,2840,2840,2840,2840,22
20250117,130500,26625445,2840,2840,2840,2840,0
20250117,130400,26625445,2840,2840,2840,2840,169
20250117,130300,26145485,2840,2840,2840,2840,6
20250117,130200,26128445,2835,2835,2835,2835,0
20250117,130100,26128445,2835,2835,2835,2835,0
20250117,130000,26128445,2835,2835,2835,2835,2
20250117,125900,26122775,2840,2840,2840,2840,0
20250117,125800,26122775,2840,2840,2840,2840,17
20250117,125700,26074495,2840,2840,2840,2840,50
20250117,125600,25932495,2840,2840,2840,2840,1
20250117,125500,25929655,2840,2840,2840,2840,20
20250117,125400,25872855,2840,2840,2840,2840,0
20250117,125300,25872855,2840,2840,2840,2840,0
20250117,125200,25872855,2840,2840,2840,2840,1228
20250117,125100,22385335,2845,2845,2845,2845,151
20250117,125000,21955740,2845,2845,2845,2845,0
20250117,124900,21955740,2845,2845,2845,2845,0
20250117,124800,21955740,2845,2845,2845,2845,0
20250117,124700,21955740,2845,2845,2845,2845,0
20250117,124600,21955740,2845,2845,2845,2845,0
20250117,124500,21955740,2845,2845,2845,2845,0
20250117,124400,21955740,2845,2845,2845,2845,5
20250117,124300,21941515,2845,2845,2845,2845,0
20250117,124200,21941515,2845,2845,2845,2845,10
20250117,124100,21913065,2845,2845,2845,2845,0
20250117,124000,21913065,2845,2845,2845,2845,0
20250117,123900,21913065,2845,2845,2845,2845,128
20250117,123800,21548905,2845,2845,2845,2845,0
20250117,123700,21548905,2845,2845,2845,2845,0
20250117,123600,21548905,2845,2845,2845,2845,0
20250117,123500,21548905,2845,2845,2845,2845,0
20250117,123400,21548905,2845,2845,2845,2845,0
20250117,123300,21548905,2845,2845,2845,2845,0
20250117,123200,21548905,2845,2845,2845,2845,20
20250117,123100,21492005,2845,2845,2845,2845,0
20250117,123000,21492005,2845,2845,2845,2845,0
20250117,122900,21492005,2845,2845,2845,2845,241
20250117,122800,20806360,2850,2850,2850,2850,0
20250117,122700,20806360,2850,2850,2850,2850,0
20250117,122600,20806360,2850,2855,2855,2850,967
20250117,122500,18048900,2870,2870,2870,2870,0
20250117,122400,18048900,2870,2865,2870,2865,5
20250117,122300,18034565,2855,2855,2855,2855,340
20250117,122200,17063865,2870,2870,2870,2870,0
20250117,122100,17063865,2870,2870,2870,2870,0
20250117,122000,17063865,2870,2870,2870,2870,0
20250117,121900,17063865,2870,2870,2870,2870,0
20250117,121800,17063865,2870,2865,2870,2865,5
20250117,121700,17049535,2860,2860,2860,2860,0
20250117,121600,17049535,2860,2860,2860,2860,0
20250117,121500,17049535,2860,2860,2860,2860,0
20250117,121400,17049535,2860,2860,2860,2860,4
20250117,121300,17038095,2860,2860,2860,2860,0
20250117,121200,17038095,2860,2860,2860,2860,0
20250117,121100,17038095,2860,2860,2860,2860,0
20250117,121000,17038095,2860,2860,2860,2860,0
20250117,120900,17038095,2860,2860,2860,2860,0
20250117,120800,17038095,2860,2860,2860,2860,0
20250117,120700,17038095,2860,2860,2860,2860,269
20250117,120600,16268755,2870,2870,2870,2870,0
20250117,120500,16268755,2870,2870,2870,2870,0
20250117,120400,16268755,2870,2870,2870,2870,0
20250117,120300,16268755,2870,2870,2870,2870,51
20250117,120200,16122385,2875,2875,2875,2875,0
20250117,120100,16122385,2875,2875,2875,2875,0
20250117,120000,16122385,2875,2875,2875,2875,0
20250117,115900,16122385,2875,2875,2875,2875,0
20250117,115800,16122385,2875,2875,2875,2875,0
20250117,115700,16122385,2875,2875,2875,2875,0
20250117,115600,16122385,2875,2875,2875,2875,0
20250117,115500,16122385,2875,2875,2875,2875,0
20250117,115400,16122385,2875,2875,2875,2875,0
20250117,115300,16122385,2875,2875,2875,2875,0
20250117,115200,16122385,2875,2875,2875,2875,0
20250117,115100,16122385,2875,2875,2875,2875,0
20250117,115000,16122385,2875,2875,2875,2875,0
20250117,114900,16122385,2875,2875,2875,2875,0
20250117,114800,16122385,2875,2875,2875,2875,0
20250117,114700,16122385,2875,2875,2875,2875,0
20250117,114600,16122385,2875,2875,2875,2875,0
20250117,114500,16122385,2875,2875,2875,2875,0
20250117,114400,16122385,2875,2875,2875,2875,220
20250117,114300,15489885,2875,2860,2875,2860,430
20250117,114200,14256150,2870,2870,2870,2870,0
20250117,114100,14256150,2870,2870,2870,2870,0
20250117,114000,14256150,2870,2870,2870,2870,0
20250117,113900,14256150,2870,2870,2870,2870,0
20250117,113800,14256150,2870,2870,2870,2870,1
20250117,113700,14253280,2860,2860,2860,2860,0
20250117,113600,14253280,2860,2855,2860,2850,44
20250117,113500,14127640,2870,2870,2870,2870,0
20250117,113400,14127640,2870,2870,2870,2870,0
20250117,113300,14127640,2870,2870,2870,2870,0
20250117,113200,14127640,2870,2870,2870,2870,0
20250117,113100,14127640,2870,2870,2870,2870,0
20250117,113000,14127640,2870,2870,2870,2870,0
20250117,112900,14127640,2870,2870,2870,2870,0
20250117,112800,14127640,2870,2870,2870,2870,0
20250117,112700,14127640,2870,2870,2870,2870,0
20250117,112600,14127640,2870,2870,2870,2870,0
20250117,112500,14127640,2870,2870,2870,2870,0
20250117,112400,14127640,2870,2870,2870,2870,0
20250117,112300,14127640,2870,2870,2870,2870,0
20250117,112200,14127640,2870,2870,2870,2870,0
20250117,112100,14127640,2870,2870,2870,2870,0
20250117,112000,14127640,2870,2850,2870,2850,51
20250117,111900,13981830,2855,2855,2855,2855,4
20250117,111800,13970410,2855,2855,2855,2855,0
20250117,111700,13970410,2855,2855,2855,2855,0
20250117,111600,13970410,2855,2850,2855,2850,17
20250117,111500,13921880,2840,2840,2840,2840,0
20250117,111400,13921880,2840,2840,2840,2840,0
20250117,111300,13921880,2840,2840,2840,2840,0
20250117,111200,13921880,2840,2840,2840,2840,0
20250117,111100,13921880,2840,2840,2840,2840,0
20250117,111000,13921880,2840,2840,2840,2840,0
20250117,110900,13921880,2840,2840,2840,2840,0
20250117,110800,13921880,2840,2840,2840,2840,0
20250117,110700,13921880,2840,2840,2840,2840,0
20250117,110600,13921880,2840,2840,2840,2840,0
20250117,110500,13921880,2840,2840,2840,2840,0
20250117,110400,13921880,2840,2840,2840,2840,15
20250117,110300,13879280,2840,2840,2840,2840,0
20250117,110200,13879280,2840,2840,2840,2840,0
20250117,110100,13879280,2840,2840,2840,2840,0
20250117,110000,13879280,2840,2840,2840,2840,0
20250117,105900,13879280,2840,2840,2840,2840,0
20250117,105800,13879280,2840,2840,2840,2840,0
20250117,105700,13879280,2840,2840,2840,2840,0
20250117,105600,13879280,2840,2840,2840,2840,0
20250117,105500,13879280,2840,2840,2840,2840,0
20250117,105400,13879280,2840,2840,2840,2840,0
20250117,105300,13879280,2840,2840,2840,2840,0
20250117,105200,13879280,2840,2840,2840,2840,0
20250117,105100,13879280,2840,2840,2840,2840,0
20250117,105000,13879280,2840,2840,2840,2840,0
20250117,104900,13879280,2840,2840,2840,2840,0
20250117,104800,13879280,2840,2840,2840,2840,0
20250117,104700,13879280,2840,2840,2840,2840,0
20250117,104600,13879280,2840,2840,2840,2840,0
20250117,104500,13879280,2840,2840,2840,2840,0
20250117,104400,13879280,2840,2840,2840,2840,34
20250117,104300,13782720,2840,2840,2840,2840,365
20250117,104200,12746120,2840,2840,2840,2840,0
20250117,104100,12746120,2840,2840,2840,2840,0
20250117,104000,12746120,2840,2840,2840,2840,0
20250117,103900,12746120,2840,2840,2840,2840,0
20250117,103800,12746120,2840,2840,2840,2840,0
20250117,103700,12746120,2840,2840,2840,2840,0
20250117,103600,12746120,2840,2840,2840,2840,4
20250117,103500,12734760,2860,2860,2860,2860,0
20250117,103400,12734760,2860,2860,2860,2860,0
20250117,103300,12734760,2860,2860,2860,2860,1
20250117,103200,12731900,2850,2850,2850,2850,0
20250117,103100,12731900,2850,2850,2850,2850,0
20250117,103000,12731900,2850,2850,2850,2850,10
20250117,102900,12703400,2850,2850,2850,2850,0
20250117,102800,12703400,2850,2850,2850,2850,0
20250117,102700,12703400,2850,2850,2850,2850,50
20250117,102600,12560900,2860,2860,2860,2860,0
20250117,102500,12560900,2860,2860,2860,2860,0
20250117,102400,12560900,2860,2860,2860,2860,0
20250117,102300,12560900,2860,2860,2860,2860,0
20250117,102200,12560900,2860,2860,2860,2860,0
20250117,102100,12560900,2860,2845,2860,2845,312
20250117,102000,11673230,2865,2865,2865,2865,0
20250117,101900,11673230,2865,2865,2865,2865,0
20250117,101800,11673230,2865,2865,2865,2865,0
20250117,101700,11673230,2865,2865,2865,2865,0
20250117,101600,11673230,2865,2865,2865,2865,53
20250117,101500,11521385,2865,2865,2865,2865,0
20250117,101400,11521385,2865,2865,2865,2865,0
20250117,101300,11521385,2865,2860,2865,2860,35
20250117,101200,11421270,2860,2860,2860,2860,0
20250117,101100,11421270,2860,2860,2860,2860,1
20250117,101000,11418410,2850,2850,2850,2850,0
20250117,100900,11418410,2850,2850,2850,2850,0
20250117,100800,11418410,2850,2850,2850,2850,167
20250117,100700,10942460,2860,2860,2860,2860,18
20250117,100600,10890980,2855,2855,2855,2855,30
20250117,100500,10805330,2850,2850,2850,2850,0
20250117,100400,10805330,2850,2850,2850,2850,0
20250117,100300,10805330,2850,2850,2850,2850,0
20250117,100200,10805330,2850,2850,2850,2850,0
20250117,100100,10805330,2850,2850,2850,2850,0
20250117,100000,10805330,2850,2850,2850,2850,0
20250117,095900,10805330,2850,2850,2850,2850,12
20250117,095800,10771130,2850,2850,2850,2850,1
20250117,095700,10768280,2850,2850,2850,2850,0
20250117,095600,10768280,2850,2850,2850,2850,48
20250117,095500,10631480,2850,2850,2850,2850,0
20250117,095400,10631480,2850,2850,2850,2850,0
20250117,095300,10631480,2850,2850,2850,2850,29
20250117,095200,10548830,2875,2870,2875,2870,35
20250117,095100,10448375,2875,2875,2875,2875,0
20250117,095000,10448375,2875,2870,2875,2870,2
20250117,094900,10442630,2850,2850,2850,2850,0
20250117,094800,10442630,2850,2850,2850,2850,0
20250117,094700,10442630,2850,2850,2850,2850,248
20250117,094600,9735830,2860,2860,2860,2860,3
20250117,094500,9727250,2860,2860,2860,2860,0
20250117,094400,9727250,2860,2860,2860,2860,1
20250117,094300,9724390,2860,2860,2860,2860,0
20250117,094200,9724390,2860,2860,2860,2860,10
20250117,094100,9695790,2860,2860,2860,2860,0
20250117,094000,9695790,2860,2860,2860,2860,0
20250117,093900,9695790,2860,2860,2860,2860,0
20250117,093800,9695790,2860,2860,2860,2860,0
20250117,093700,9695790,2860,2860,2860,2860,0
20250117,093600,9695790,2860,2860,2860,2860,20
20250117,093500,9638590,2855,2855,2855,2855,0
20250117,093400,9638590,2855,2855,2855,2855,1
20250117,093300,9635735,2855,2855,2855,2855,0
20250117,093200,9635735,2855,2855,2855,2855,0
20250117,093100,9635735,2855,2855,2855,2855,44
20250117,093000,9510115,2865,2865,2865,2865,0
20250117,092900,9510115,2865,2865,2865,2865,0
20250117,092800,9510115,2865,2865,2865,2865,0
20250117,092700,9510115,2865,2860,2865,2860,5
20250117,092600,9495810,2860,2860,2860,2860,0
20250117,092500,9495810,2860,2835,2860,2835,387
20250117,092400,8398480,2835,2835,2835,2835,293
20250117,092300,7567825,2840,2840,2840,2840,205
20250117,092200,6985625,2845,2845,2845,2845,108
20250117,092100,6678365,2845,2845,2845,2845,0
20250117,092000,6678365,2845,2845,2845,2845,309
20250117,091900,5799260,2860,2860,2860,2860,0
20250117,091800,5799260,2860,2860,2860,2860,3
20250117,091700,5790680,2865,2865,2865,2865,1
20250117,091600,5787815,2850,2850,2850,2850,105
20250117,091500,5488565,2850,2870,2870,2850,189
20250117,091400,4947315,2870,2870,2870,2870,1
20250117,091300,4944445,2850,2850,2850,2850,0
20250117,091200,4944445,2850,2885,2885,2850,401
20250117,091100,3801560,2855,2885,2885,2855,55
20250117,091000,3644505,2860,2865,2885,2860,547
20250117,090900,2078960,2890,2890,2890,2890,0
20250117,090800,2078960,2890,2885,2890,2885,50
20250117,090700,1934465,2890,2870,2890,2865,491
20250117,090600,526140,2890,2890,2890,2890,0
20250117,090500,526140,2890,2890,2890,2890,33
20250117,090400,430770,2885,2885,2885,2885,65
20250117,090300,243245,2900,2885,2900,2885,77
20250117,090200,20995,2980,2980,2980,2980,0
20250117,090100,20995,2980,2980,2980,2980,1
20250117,090000,18015,2990,3005,3005,2990,6