KissMeData/171120/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,203100,138886955,2495,2495,2495,2495,2626
20250117,203000,138886955,2495,2495,2495,2495,0
20250117,202900,138886955,2495,2495,2495,2495,0
20250117,202800,138886955,2495,2495,2495,2495,0
20250117,202700,138886955,2495,2495,2495,2495,0
20250117,202600,138886955,2495,2495,2495,2495,0
20250117,202500,138886955,2495,2495,2495,2495,0
20250117,202400,138886955,2495,2495,2495,2495,0
20250117,202300,138886955,2495,2495,2495,2495,0
20250117,202200,138886955,2495,2495,2495,2495,0
20250117,202100,138886955,2495,2495,2495,2495,0
20250117,202000,138886955,2495,2495,2495,2495,0
20250117,201900,138886955,2495,2495,2495,2495,0
20250117,201800,138886955,2495,2495,2495,2495,0
20250117,201700,138886955,2495,2495,2495,2495,0
20250117,201600,138886955,2495,2495,2495,2495,0
20250117,201500,138886955,2495,2495,2495,2495,0
20250117,201400,138886955,2495,2495,2495,2495,0
20250117,201300,138886955,2495,2495,2495,2495,0
20250117,201200,138886955,2495,2495,2495,2495,0
20250117,201100,138886955,2495,2495,2495,2495,0
20250117,201000,138886955,2495,2495,2495,2495,0
20250117,200900,138886955,2495,2495,2495,2495,0
20250117,200800,138886955,2495,2495,2495,2495,0
20250117,200700,138886955,2495,2495,2495,2495,0
20250117,200600,138886955,2495,2495,2495,2495,0
20250117,200500,138886955,2495,2495,2495,2495,0
20250117,200400,138886955,2495,2495,2495,2495,0
20250117,200300,138886955,2495,2495,2495,2495,0
20250117,200200,138886955,2495,2495,2495,2495,0
20250117,200100,138886955,2495,2495,2495,2495,2626
20250117,200000,138886955,2495,2495,2495,2495,0
20250117,195900,138886955,2495,2495,2495,2495,0
20250117,195800,138886955,2495,2495,2495,2495,0
20250117,195700,138886955,2495,2495,2495,2495,0
20250117,195600,138886955,2495,2495,2495,2495,0
20250117,195500,138886955,2495,2495,2495,2495,0
20250117,195400,138886955,2495,2495,2495,2495,0
20250117,195300,138886955,2495,2495,2495,2495,0
20250117,195200,138886955,2495,2495,2495,2495,0
20250117,195100,138886955,2495,2495,2495,2495,0
20250117,195000,138886955,2495,2495,2495,2495,0
20250117,194900,138886955,2495,2495,2495,2495,0
20250117,194800,138886955,2495,2495,2495,2495,0
20250117,194700,138886955,2495,2495,2495,2495,0
20250117,194600,138886955,2495,2495,2495,2495,0
20250117,194500,138886955,2495,2495,2495,2495,0
20250117,194400,138886955,2495,2495,2495,2495,0
20250117,194300,138886955,2495,2495,2495,2495,0
20250117,194200,138886955,2495,2495,2495,2495,0
20250117,194100,138886955,2495,2495,2495,2495,0
20250117,194000,138886955,2495,2495,2495,2495,0
20250117,193900,138886955,2495,2495,2495,2495,0
20250117,193800,138886955,2495,2495,2495,2495,0
20250117,193700,138886955,2495,2495,2495,2495,0
20250117,193600,138886955,2495,2495,2495,2495,0
20250117,193500,138886955,2495,2495,2495,2495,0
20250117,193400,138886955,2495,2495,2495,2495,0
20250117,193300,138886955,2495,2495,2495,2495,0
20250117,193200,138886955,2495,2495,2495,2495,0
20250117,193100,138886955,2495,2495,2495,2495,2626
20250117,193000,138886955,2495,2495,2495,2495,0
20250117,192900,138886955,2495,2495,2495,2495,0
20250117,192800,138886955,2495,2495,2495,2495,0
20250117,192700,138886955,2495,2495,2495,2495,0
20250117,192600,138886955,2495,2495,2495,2495,0
20250117,192500,138886955,2495,2495,2495,2495,0
20250117,192400,138886955,2495,2495,2495,2495,0
20250117,192300,138886955,2495,2495,2495,2495,0
20250117,192200,138886955,2495,2495,2495,2495,0
20250117,192100,138886955,2495,2495,2495,2495,0
20250117,192000,138886955,2495,2495,2495,2495,0
20250117,191900,138886955,2495,2495,2495,2495,0
20250117,191800,138886955,2495,2495,2495,2495,0
20250117,191700,138886955,2495,2495,2495,2495,0
20250117,191600,138886955,2495,2495,2495,2495,0
20250117,191500,138886955,2495,2495,2495,2495,0
20250117,191400,138886955,2495,2495,2495,2495,0
20250117,191300,138886955,2495,2495,2495,2495,0
20250117,191200,138886955,2495,2495,2495,2495,0
20250117,191100,138886955,2495,2495,2495,2495,0
20250117,191000,138886955,2495,2495,2495,2495,0
20250117,190900,138886955,2495,2495,2495,2495,0
20250117,190800,138886955,2495,2495,2495,2495,0
20250117,190700,138886955,2495,2495,2495,2495,0
20250117,190600,138886955,2495,2495,2495,2495,0
20250117,190500,138886955,2495,2495,2495,2495,0
20250117,190400,138886955,2495,2495,2495,2495,0
20250117,190300,138886955,2495,2495,2495,2495,0
20250117,190200,138886955,2495,2495,2495,2495,0
20250117,190100,138886955,2495,2495,2495,2495,2626
20250117,190000,138886955,2495,2495,2495,2495,0
20250117,185900,138886955,2495,2495,2495,2495,0
20250117,185800,138886955,2495,2495,2495,2495,0
20250117,185700,138886955,2495,2495,2495,2495,0
20250117,185600,138886955,2495,2495,2495,2495,0
20250117,185500,138886955,2495,2495,2495,2495,0
20250117,185400,138886955,2495,2495,2495,2495,0
20250117,185300,138886955,2495,2495,2495,2495,0
20250117,185200,138886955,2495,2495,2495,2495,0
20250117,185100,138886955,2495,2495,2495,2495,0
20250117,185000,138886955,2495,2495,2495,2495,0
20250117,184900,138886955,2495,2495,2495,2495,0
20250117,184800,138886955,2495,2495,2495,2495,0
20250117,184700,138886955,2495,2495,2495,2495,0
20250117,184600,138886955,2495,2495,2495,2495,0
20250117,184500,138886955,2495,2495,2495,2495,0
20250117,184400,138886955,2495,2495,2495,2495,0
20250117,184300,138886955,2495,2495,2495,2495,0
20250117,184200,138886955,2495,2495,2495,2495,0
20250117,184100,138886955,2495,2495,2495,2495,0
20250117,184000,138886955,2495,2495,2495,2495,0
20250117,183900,138886955,2495,2495,2495,2495,0
20250117,183800,138886955,2495,2495,2495,2495,0
20250117,183700,138886955,2495,2495,2495,2495,0
20250117,183600,138886955,2495,2495,2495,2495,0
20250117,183500,138886955,2495,2495,2495,2495,0
20250117,183400,138886955,2495,2495,2495,2495,0
20250117,183300,138886955,2495,2495,2495,2495,0
20250117,183200,138886955,2495,2495,2495,2495,0
20250117,183100,138886955,2495,2495,2495,2495,2626
20250117,183000,138886955,2495,2495,2495,2495,0
20250117,182900,138886955,2495,2495,2495,2495,0
20250117,182800,138886955,2495,2495,2495,2495,0
20250117,182700,138886955,2495,2495,2495,2495,0
20250117,182600,138886955,2495,2495,2495,2495,0
20250117,182500,138886955,2495,2495,2495,2495,0
20250117,182400,138886955,2495,2495,2495,2495,0
20250117,182300,138886955,2495,2495,2495,2495,0
20250117,182200,138886955,2495,2495,2495,2495,0
20250117,182100,138886955,2495,2495,2495,2495,0
20250117,182000,138886955,2495,2495,2495,2495,0
20250117,181900,138886955,2495,2495,2495,2495,0
20250117,181800,138886955,2495,2495,2495,2495,0
20250117,181700,138886955,2495,2495,2495,2495,0
20250117,181600,138886955,2495,2495,2495,2495,0
20250117,181500,138886955,2495,2495,2495,2495,0
20250117,181400,138886955,2495,2495,2495,2495,0
20250117,181300,138886955,2495,2495,2495,2495,0
20250117,181200,138886955,2495,2495,2495,2495,0
20250117,181100,138886955,2495,2495,2495,2495,0
20250117,181000,138886955,2495,2495,2495,2495,0
20250117,180900,138886955,2495,2495,2495,2495,0
20250117,180800,138886955,2495,2495,2495,2495,0
20250117,180700,138886955,2495,2495,2495,2495,0
20250117,180600,138886955,2495,2495,2495,2495,0
20250117,180500,138886955,2495,2495,2495,2495,0
20250117,180400,138886955,2495,2495,2495,2495,0
20250117,180300,138886955,2495,2495,2495,2495,0
20250117,180200,138886955,2495,2495,2495,2495,0
20250117,180100,138886955,2495,2495,2495,2495,2626
20250117,180000,138886955,2495,2495,2495,2495,0
20250117,175900,138886955,2495,2495,2495,2495,0
20250117,175800,138886955,2495,2495,2495,2495,0
20250117,175700,138886955,2495,2495,2495,2495,0
20250117,175600,138886955,2495,2495,2495,2495,0
20250117,175500,138886955,2495,2495,2495,2495,0
20250117,175400,138886955,2495,2495,2495,2495,0
20250117,175300,138886955,2495,2495,2495,2495,0
20250117,175200,138886955,2495,2495,2495,2495,0
20250117,175100,138886955,2495,2495,2495,2495,0
20250117,175000,138886955,2495,2495,2495,2495,0
20250117,174900,138886955,2495,2495,2495,2495,0
20250117,174800,138886955,2495,2495,2495,2495,0
20250117,174700,138886955,2495,2495,2495,2495,0
20250117,174600,138886955,2495,2495,2495,2495,0
20250117,174500,138886955,2495,2495,2495,2495,0
20250117,174400,138886955,2495,2495,2495,2495,0
20250117,174300,138886955,2495,2495,2495,2495,0
20250117,174200,138886955,2495,2495,2495,2495,0
20250117,174100,138886955,2495,2495,2495,2495,0
20250117,174000,138886955,2495,2495,2495,2495,0
20250117,173900,138886955,2495,2495,2495,2495,0
20250117,173800,138886955,2495,2495,2495,2495,0
20250117,173700,138886955,2495,2495,2495,2495,0
20250117,173600,138886955,2495,2495,2495,2495,0
20250117,173500,138886955,2495,2495,2495,2495,0
20250117,173400,138886955,2495,2495,2495,2495,0
20250117,173300,138886955,2495,2495,2495,2495,0
20250117,173200,138886955,2495,2495,2495,2495,0
20250117,173100,138886955,2495,2495,2495,2495,2626
20250117,173000,138886955,2495,2495,2495,2495,0
20250117,172900,138886955,2495,2495,2495,2495,0
20250117,172800,138886955,2495,2495,2495,2495,0
20250117,172700,138886955,2495,2495,2495,2495,0
20250117,172600,138886955,2495,2495,2495,2495,0
20250117,172500,138886955,2495,2495,2495,2495,0
20250117,172400,138886955,2495,2495,2495,2495,0
20250117,172300,138886955,2495,2495,2495,2495,0
20250117,172200,138886955,2495,2495,2495,2495,0
20250117,172100,138886955,2495,2495,2495,2495,0
20250117,172000,138886955,2495,2495,2495,2495,0
20250117,171900,138886955,2495,2495,2495,2495,0
20250117,171800,138886955,2495,2495,2495,2495,0
20250117,171700,138886955,2495,2495,2495,2495,0
20250117,171600,138886955,2495,2495,2495,2495,0
20250117,171500,138886955,2495,2495,2495,2495,0
20250117,171400,138886955,2495,2495,2495,2495,0
20250117,171300,138886955,2495,2495,2495,2495,0
20250117,171200,138886955,2495,2495,2495,2495,0
20250117,171100,138886955,2495,2495,2495,2495,0
20250117,171000,138886955,2495,2495,2495,2495,0
20250117,170900,138886955,2495,2495,2495,2495,0
20250117,170800,138886955,2495,2495,2495,2495,0
20250117,170700,138886955,2495,2495,2495,2495,0
20250117,170600,138886955,2495,2495,2495,2495,0
20250117,170500,138886955,2495,2495,2495,2495,0
20250117,170400,138886955,2495,2495,2495,2495,0
20250117,170300,138886955,2495,2495,2495,2495,0
20250117,170200,138886955,2495,2495,2495,2495,0
20250117,170100,138886955,2495,2495,2495,2495,2626
20250117,170000,138886955,2495,2495,2495,2495,0
20250117,165900,138886955,2495,2495,2495,2495,0
20250117,165800,138886955,2495,2495,2495,2495,0
20250117,165700,138886955,2495,2495,2495,2495,0
20250117,165600,138886955,2495,2495,2495,2495,0
20250117,165500,138886955,2495,2495,2495,2495,0
20250117,165400,138886955,2495,2495,2495,2495,0
20250117,165300,138886955,2495,2495,2495,2495,0
20250117,165200,138886955,2495,2495,2495,2495,0
20250117,165100,138886955,2495,2495,2495,2495,0
20250117,165000,138886955,2495,2495,2495,2495,0
20250117,164900,138886955,2495,2495,2495,2495,0
20250117,164800,138886955,2495,2495,2495,2495,0
20250117,164700,138886955,2495,2495,2495,2495,0
20250117,164600,138886955,2495,2495,2495,2495,0
20250117,164500,138886955,2495,2495,2495,2495,0
20250117,164400,138886955,2495,2495,2495,2495,0
20250117,164300,138886955,2495,2495,2495,2495,0
20250117,164200,138886955,2495,2495,2495,2495,0
20250117,164100,138886955,2495,2495,2495,2495,0
20250117,164000,138886955,2495,2495,2495,2495,0
20250117,163900,138886955,2495,2495,2495,2495,0
20250117,163800,138886955,2495,2495,2495,2495,0
20250117,163700,138886955,2495,2495,2495,2495,0
20250117,163600,138886955,2495,2495,2495,2495,0
20250117,163500,138886955,2495,2495,2495,2495,0
20250117,163400,138886955,2495,2495,2495,2495,0
20250117,163300,138886955,2495,2495,2495,2495,0
20250117,163200,138886955,2495,2495,2495,2495,0
20250117,163100,138886955,2495,2495,2495,2495,2626
20250117,163000,138886955,2495,2495,2495,2495,0
20250117,162900,138886955,2495,2495,2495,2495,0
20250117,162800,138886955,2495,2495,2495,2495,0
20250117,162700,138886955,2495,2495,2495,2495,0
20250117,162600,138886955,2495,2495,2495,2495,0
20250117,162500,138886955,2495,2495,2495,2495,0
20250117,162400,138886955,2495,2495,2495,2495,0
20250117,162300,138886955,2495,2495,2495,2495,0
20250117,162200,138886955,2495,2495,2495,2495,0
20250117,162100,138886955,2495,2495,2495,2495,0
20250117,162000,138886955,2495,2495,2495,2495,0
20250117,161900,138886955,2495,2495,2495,2495,0
20250117,161800,138886955,2495,2495,2495,2495,0
20250117,161700,138886955,2495,2495,2495,2495,0
20250117,161600,138886955,2495,2495,2495,2495,0
20250117,161500,138886955,2495,2495,2495,2495,0
20250117,161400,138886955,2495,2495,2495,2495,0
20250117,161300,138886955,2495,2495,2495,2495,0
20250117,161200,138886955,2495,2495,2495,2495,0
20250117,161100,138886955,2495,2495,2495,2495,0
20250117,161000,138886955,2495,2495,2495,2495,0
20250117,160900,138886955,2495,2495,2495,2495,0
20250117,160800,138886955,2495,2495,2495,2495,0
20250117,160700,138886955,2495,2495,2495,2495,0
20250117,160600,138886955,2495,2495,2495,2495,0
20250117,160500,138886955,2495,2495,2495,2495,0
20250117,160400,138886955,2495,2495,2495,2495,0
20250117,160300,138886955,2495,2495,2495,2495,0
20250117,160200,138886955,2495,2495,2495,2495,0
20250117,160100,138886955,2495,2495,2495,2495,2626
20250117,160000,138886955,2495,2495,2495,2495,0
20250117,155900,138886955,2495,2495,2495,2495,0
20250117,155800,138886955,2495,2495,2495,2495,0
20250117,155700,138886955,2495,2495,2495,2495,0
20250117,155600,138886955,2495,2495,2495,2495,0
20250117,155500,138886955,2495,2495,2495,2495,0
20250117,155400,138886955,2495,2495,2495,2495,0
20250117,155300,138886955,2495,2495,2495,2495,0
20250117,155200,138886955,2495,2495,2495,2495,0
20250117,155100,138886955,2495,2495,2495,2495,0
20250117,155000,138886955,2495,2495,2495,2495,0
20250117,154900,138886955,2495,2495,2495,2495,0
20250117,154800,138886955,2495,2495,2495,2495,0
20250117,154700,138886955,2495,2495,2495,2495,0
20250117,154600,138886955,2495,2495,2495,2495,0
20250117,154500,138886955,2495,2495,2495,2495,0
20250117,154400,138886955,2495,2495,2495,2495,0
20250117,154300,138886955,2495,2495,2495,2495,0
20250117,154200,138886955,2495,2495,2495,2495,0
20250117,154100,138886955,2495,2495,2495,2495,0
20250117,154000,138886955,2495,2495,2495,2495,0
20250117,153900,138886955,2495,2495,2495,2495,0
20250117,153800,138886955,2495,2495,2495,2495,0
20250117,153700,138886955,2495,2495,2495,2495,0
20250117,153600,138886955,2495,2495,2495,2495,0
20250117,153500,138886955,2495,2495,2495,2495,0
20250117,153400,138886955,2495,2495,2495,2495,0
20250117,153300,138886955,2495,2495,2495,2495,0
20250117,153200,138886955,2495,2495,2495,2495,0
20250117,153100,138886955,2495,2495,2495,2495,2626
20250117,153000,138886955,2495,2495,2495,2495,2626
20250117,152900,132335085,2490,2490,2490,2490,0
20250117,152800,132335085,2490,2490,2490,2490,0
20250117,152700,132335085,2490,2490,2490,2490,0
20250117,152600,132335085,2490,2490,2490,2490,0
20250117,152500,132335085,2490,2490,2490,2490,0
20250117,152400,132335085,2490,2490,2490,2490,0
20250117,152300,132335085,2490,2490,2490,2490,0
20250117,152200,132335085,2490,2490,2490,2490,0
20250117,152100,132335085,2490,2490,2490,2490,0
20250117,152000,132335085,2490,2490,2490,2490,0
20250117,151900,132335085,2490,2490,2490,2490,5
20250117,151800,132322635,2490,2490,2490,2490,100
20250117,151700,132073635,2480,2480,2480,2480,0
20250117,151600,132073635,2480,2480,2480,2480,0
20250117,151500,132073635,2480,2480,2480,2480,0
20250117,151400,132073635,2480,2480,2480,2480,47
20250117,151300,131957075,2490,2490,2490,2490,0
20250117,151200,131957075,2490,2490,2490,2490,0
20250117,151100,131957075,2490,2490,2490,2490,0
20250117,151000,131957075,2490,2490,2490,2490,0
20250117,150900,131957075,2490,2490,2490,2490,101
20250117,150800,131705585,2495,2495,2495,2495,1
20250117,150700,131703090,2490,2490,2490,2490,0
20250117,150600,131703090,2490,2490,2490,2490,299
20250117,150500,130958580,2490,2490,2490,2490,0
20250117,150400,130958580,2490,2490,2490,2490,50
20250117,150300,130834080,2490,2490,2490,2490,2
20250117,150200,130829100,2495,2495,2495,2495,0
20250117,150100,130829100,2495,2495,2495,2495,0
20250117,150000,130829100,2495,2490,2495,2490,1356
20250117,145900,127447380,2495,2490,2495,2490,2
20250117,145800,127442395,2480,2480,2480,2480,0
20250117,145700,127442395,2480,2480,2480,2480,0
20250117,145600,127442395,2480,2480,2480,2480,0
20250117,145500,127442395,2480,2480,2480,2480,0
20250117,145400,127442395,2480,2480,2480,2480,1
20250117,145300,127439915,2480,2480,2490,2480,10965
20250117,145200,100170750,2480,2480,2480,2480,744
20250117,145100,98325630,2480,2480,2480,2480,6
20250117,145000,98310750,2480,2480,2480,2480,16
20250117,144900,98271070,2485,2485,2485,2485,0
20250117,144800,98271070,2485,2485,2485,2485,654
20250117,144700,96645880,2485,2485,2485,2485,0
20250117,144600,96645880,2485,2485,2485,2485,0
20250117,144500,96645880,2485,2485,2485,2485,5
20250117,144400,96633455,2485,2485,2485,2485,0
20250117,144300,96633455,2485,2485,2485,2485,0
20250117,144200,96633455,2485,2485,2485,2485,0
20250117,144100,96633455,2485,2485,2485,2485,0
20250117,144000,96633455,2485,2485,2485,2485,0
20250117,143900,96633455,2485,2485,2485,2485,0
20250117,143800,96633455,2485,2485,2485,2485,0
20250117,143700,96633455,2485,2485,2485,2485,0
20250117,143600,96633455,2485,2485,2485,2485,0
20250117,143500,96633455,2485,2485,2485,2485,0
20250117,143400,96633455,2485,2485,2485,2485,0
20250117,143300,96633455,2485,2485,2485,2485,0
20250117,143200,96633455,2485,2485,2485,2485,2
20250117,143100,96628485,2485,2485,2485,2485,0
20250117,143000,96628485,2485,2485,2485,2485,0
20250117,142900,96628485,2485,2485,2485,2485,0
20250117,142800,96628485,2485,2485,2485,2485,0
20250117,142700,96628485,2485,2485,2485,2485,0
20250117,142600,96628485,2485,2485,2485,2485,0
20250117,142500,96628485,2485,2485,2485,2485,0
20250117,142400,96628485,2485,2485,2485,2485,1
20250117,142300,96626000,2480,2480,2480,2480,5
20250117,142200,96613600,2485,2485,2485,2485,0
20250117,142100,96613600,2485,2485,2485,2485,0
20250117,142000,96613600,2485,2485,2485,2485,0
20250117,141900,96613600,2485,2485,2485,2485,0
20250117,141800,96613600,2485,2485,2485,2485,0
20250117,141700,96613600,2485,2485,2485,2485,0
20250117,141600,96613600,2485,2485,2485,2485,0
20250117,141500,96613600,2485,2485,2485,2485,0
20250117,141400,96613600,2485,2485,2485,2485,0
20250117,141300,96613600,2485,2485,2485,2485,0
20250117,141200,96613600,2485,2485,2485,2485,0
20250117,141100,96613600,2485,2485,2485,2485,0
20250117,141000,96613600,2485,2485,2485,2485,0
20250117,140900,96613600,2485,2485,2485,2485,0
20250117,140800,96613600,2485,2485,2485,2485,0
20250117,140700,96613600,2485,2485,2485,2485,0
20250117,140600,96613600,2485,2485,2485,2485,0
20250117,140500,96613600,2485,2485,2485,2485,0
20250117,140400,96613600,2485,2485,2485,2485,1
20250117,140300,96611115,2475,2475,2475,2475,0
20250117,140200,96611115,2475,2475,2475,2475,0
20250117,140100,96611115,2475,2475,2475,2475,0
20250117,140000,96611115,2475,2475,2475,2475,4
20250117,135900,96601215,2480,2480,2480,2480,0
20250117,135800,96601215,2480,2480,2480,2480,0
20250117,135700,96601215,2480,2480,2480,2480,0
20250117,135600,96601215,2480,2480,2480,2480,0
20250117,135500,96601215,2480,2480,2480,2480,0
20250117,135400,96601215,2480,2480,2480,2480,59
20250117,135300,96454895,2480,2480,2480,2480,727
20250117,135200,94651935,2480,2480,2480,2480,0
20250117,135100,94651935,2480,2480,2480,2480,0
20250117,135000,94651935,2480,2480,2480,2480,26
20250117,134900,94587455,2480,2480,2480,2480,20
20250117,134800,94537855,2480,2480,2480,2480,0
20250117,134700,94537855,2480,2480,2480,2480,0
20250117,134600,94537855,2480,2480,2480,2480,102
20250117,134500,94284895,2485,2485,2485,2485,3
20250117,134400,94277440,2480,2480,2480,2480,0
20250117,134300,94277440,2480,2480,2480,2480,0
20250117,134200,94277440,2480,2480,2480,2480,0
20250117,134100,94277440,2480,2480,2480,2480,3
20250117,134000,94270000,2480,2480,2480,2480,0
20250117,133900,94270000,2480,2480,2480,2480,0
20250117,133800,94270000,2480,2480,2480,2480,0
20250117,133700,94270000,2480,2480,2480,2480,0
20250117,133600,94270000,2480,2480,2480,2480,0
20250117,133500,94270000,2480,2480,2480,2480,0
20250117,133400,94270000,2480,2480,2480,2480,0
20250117,133300,94270000,2480,2480,2480,2480,0
20250117,133200,94270000,2480,2475,2480,2475,600
20250117,133100,92783000,2475,2475,2475,2475,0
20250117,133000,92783000,2475,2475,2475,2475,733
20250117,132900,90968825,2470,2470,2470,2470,113
20250117,132800,90689715,2470,2470,2470,2470,0
20250117,132700,90689715,2470,2470,2470,2470,0
20250117,132600,90689715,2470,2470,2470,2470,9
20250117,132500,90667485,2475,2475,2475,2475,0
20250117,132400,90667485,2475,2475,2475,2475,15
20250117,132300,90630360,2475,2475,2475,2475,0
20250117,132200,90630360,2475,2475,2475,2475,0
20250117,132100,90630360,2475,2475,2475,2475,1
20250117,132000,90627885,2475,2470,2475,2470,6
20250117,131900,90613060,2470,2470,2470,2470,0
20250117,131800,90613060,2470,2470,2470,2470,0
20250117,131700,90613060,2470,2470,2470,2470,72
20250117,131600,90435220,2470,2470,2470,2470,0
20250117,131500,90435220,2470,2470,2470,2470,10
20250117,131400,90410520,2470,2470,2470,2470,0
20250117,131300,90410520,2470,2470,2470,2470,117
20250117,131200,90121530,2475,2475,2475,2475,8
20250117,131100,90101730,2480,2480,2480,2480,0
20250117,131000,90101730,2480,2480,2480,2480,1
20250117,130900,90099250,2480,2480,2480,2480,0
20250117,130800,90099250,2480,2480,2480,2480,0
20250117,130700,90099250,2480,2480,2480,2480,0
20250117,130600,90099250,2480,2480,2480,2480,0
20250117,130500,90099250,2480,2480,2480,2480,1
20250117,130400,90096770,2480,2480,2480,2480,40
20250117,130300,89997570,2480,2480,2480,2480,0
20250117,130200,89997570,2480,2480,2480,2480,38
20250117,130100,89903330,2480,2480,2480,2480,72
20250117,130000,89724770,2475,2475,2475,2475,1
20250117,125900,89722295,2475,2475,2475,2475,0
20250117,125800,89722295,2475,2475,2475,2475,0
20250117,125700,89722295,2475,2475,2475,2475,0
20250117,125600,89722295,2475,2475,2475,2475,0
20250117,125500,89722295,2475,2475,2475,2475,0
20250117,125400,89722295,2475,2475,2475,2475,1
20250117,125300,89719820,2485,2485,2485,2485,0
20250117,125200,89719820,2485,2480,2485,2480,7
20250117,125100,89702455,2465,2465,2465,2465,0
20250117,125000,89702455,2465,2465,2465,2465,0
20250117,124900,89702455,2465,2485,2485,2455,10006
20250117,124800,65018690,2485,2485,2485,2485,0
20250117,124700,65018690,2485,2485,2485,2485,0
20250117,124600,65018690,2485,2485,2485,2485,0
20250117,124500,65018690,2485,2485,2485,2485,0
20250117,124400,65018690,2485,2485,2485,2485,0
20250117,124300,65018690,2485,2485,2485,2485,0
20250117,124200,65018690,2485,2485,2485,2485,0
20250117,124100,65018690,2485,2485,2485,2485,0
20250117,124000,65018690,2485,2485,2485,2485,0
20250117,123900,65018690,2485,2485,2485,2485,0
20250117,123800,65018690,2485,2485,2485,2485,0
20250117,123700,65018690,2485,2485,2485,2485,0
20250117,123600,65018690,2485,2485,2485,2485,0
20250117,123500,65018690,2485,2485,2485,2485,0
20250117,123400,65018690,2485,2485,2485,2485,0
20250117,123300,65018690,2485,2485,2485,2485,0
20250117,123200,65018690,2485,2485,2485,2485,0
20250117,123100,65018690,2485,2485,2485,2485,0
20250117,123000,65018690,2485,2485,2485,2485,198
20250117,122900,64526660,2495,2495,2495,2495,0
20250117,122800,64526660,2495,2495,2495,2495,0
20250117,122700,64526660,2495,2495,2495,2495,0
20250117,122600,64526660,2495,2495,2495,2495,0
20250117,122500,64526660,2495,2495,2495,2495,0
20250117,122400,64526660,2495,2495,2495,2495,0
20250117,122300,64526660,2495,2495,2495,2495,0
20250117,122200,64526660,2495,2495,2495,2495,0
20250117,122100,64526660,2495,2495,2495,2495,0
20250117,122000,64526660,2495,2495,2495,2495,0
20250117,121900,64526660,2495,2495,2495,2495,12
20250117,121800,64496720,2480,2480,2480,2480,0
20250117,121700,64496720,2480,2480,2480,2480,0
20250117,121600,64496720,2480,2480,2480,2480,0
20250117,121500,64496720,2480,2480,2480,2480,0
20250117,121400,64496720,2480,2480,2480,2480,9
20250117,121300,64474400,2480,2490,2490,2480,943
20250117,121200,62135200,2495,2490,2495,2490,68
20250117,121100,61965870,2495,2495,2495,2495,1
20250117,121000,61963375,2490,2490,2490,2490,1
20250117,120900,61960885,2495,2495,2495,2495,0
20250117,120800,61960885,2495,2495,2495,2495,1
20250117,120700,61958390,2480,2480,2480,2480,0
20250117,120600,61958390,2480,2480,2480,2480,0
20250117,120500,61958390,2480,2480,2480,2480,0
20250117,120400,61958390,2480,2480,2480,2480,0
20250117,120300,61958390,2480,2480,2480,2480,0
20250117,120200,61958390,2480,2480,2480,2480,0
20250117,120100,61958390,2480,2480,2480,2480,0
20250117,120000,61958390,2480,2480,2480,2480,0
20250117,115900,61958390,2480,2480,2480,2480,0
20250117,115800,61958390,2480,2480,2480,2480,0
20250117,115700,61958390,2480,2480,2480,2480,0
20250117,115600,61958390,2480,2480,2480,2480,0
20250117,115500,61958390,2480,2480,2480,2480,0
20250117,115400,61958390,2480,2480,2480,2480,0
20250117,115300,61958390,2480,2480,2480,2480,0
20250117,115200,61958390,2480,2480,2480,2480,0
20250117,115100,61958390,2480,2480,2480,2480,0
20250117,115000,61958390,2480,2480,2480,2480,0
20250117,114900,61958390,2480,2480,2480,2480,0
20250117,114800,61958390,2480,2485,2485,2480,1000
20250117,114700,59477390,2480,2480,2480,2480,0
20250117,114600,59477390,2480,2480,2480,2480,0
20250117,114500,59477390,2480,2480,2480,2480,0
20250117,114400,59477390,2480,2480,2480,2480,0
20250117,114300,59477390,2480,2480,2480,2480,0
20250117,114200,59477390,2480,2480,2480,2480,0
20250117,114100,59477390,2480,2480,2480,2480,0
20250117,114000,59477390,2480,2480,2480,2480,1
20250117,113900,59474910,2480,2480,2480,2480,0
20250117,113800,59474910,2480,2485,2485,2480,399
20250117,113700,58484245,2490,2490,2490,2490,0
20250117,113600,58484245,2490,2490,2490,2490,2
20250117,113500,58479265,2495,2495,2495,2495,0
20250117,113400,58479265,2495,2495,2495,2495,0
20250117,113300,58479265,2495,2495,2495,2495,1
20250117,113200,58476770,2485,2490,2490,2485,638
20250117,113100,56890840,2490,2490,2490,2490,140
20250117,113000,56542240,2490,2490,2490,2490,0
20250117,112900,56542240,2490,2490,2490,2490,0
20250117,112800,56542240,2490,2490,2490,2490,0
20250117,112700,56542240,2490,2490,2490,2490,600
20250117,112600,55048240,2495,2495,2495,2495,0
20250117,112500,55048240,2495,2495,2495,2495,0
20250117,112400,55048240,2495,2495,2495,2495,1
20250117,112300,55045745,2495,2495,2495,2495,0
20250117,112200,55045745,2495,2495,2495,2495,0
20250117,112100,55045745,2495,2495,2495,2495,0
20250117,112000,55045745,2495,2495,2495,2495,0
20250117,111900,55045745,2495,2495,2495,2495,41
20250117,111800,54943450,2495,2495,2495,2495,0
20250117,111700,54943450,2495,2495,2495,2495,0
20250117,111600,54943450,2495,2495,2495,2495,0
20250117,111500,54943450,2495,2495,2495,2495,0
20250117,111400,54943450,2495,2495,2495,2495,0
20250117,111300,54943450,2495,2495,2495,2495,1
20250117,111200,54940955,2490,2490,2490,2490,0
20250117,111100,54940955,2490,2490,2490,2490,0
20250117,111000,54940955,2490,2490,2490,2490,50
20250117,110900,54816455,2495,2495,2495,2495,10
20250117,110800,54791505,2490,2490,2490,2490,0
20250117,110700,54791505,2490,2490,2490,2490,0
20250117,110600,54791505,2490,2490,2490,2490,0
20250117,110500,54791505,2490,2490,2490,2490,0
20250117,110400,54791505,2490,2490,2490,2490,297
20250117,110300,54051975,2490,2490,2490,2490,0
20250117,110200,54051975,2490,2490,2490,2490,0
20250117,110100,54051975,2490,2490,2490,2490,102
20250117,110000,53797995,2490,2490,2490,2490,1
20250117,105900,53795505,2490,2490,2495,2490,41
20250117,105800,53693410,2490,2490,2490,2490,0
20250117,105700,53693410,2490,2490,2490,2490,60
20250117,105600,53544010,2490,2490,2490,2490,0
20250117,105500,53544010,2490,2495,2495,2490,1217
20250117,105400,50513675,2495,2495,2495,2495,0
20250117,105300,50513675,2495,2495,2495,2495,0
20250117,105200,50513675,2495,2495,2495,2495,0
20250117,105100,50513675,2495,2495,2495,2495,0
20250117,105000,50513675,2495,2495,2495,2495,0
20250117,104900,50513675,2495,2495,2495,2495,0
20250117,104800,50513675,2495,2495,2495,2495,0
20250117,104700,50513675,2495,2495,2495,2495,0
20250117,104600,50513675,2495,2495,2495,2495,0
20250117,104500,50513675,2495,2495,2495,2495,0
20250117,104400,50513675,2495,2495,2495,2495,121
20250117,104300,50211780,2495,2495,2495,2495,0
20250117,104200,50211780,2495,2495,2495,2495,2
20250117,104100,50206790,2495,2495,2495,2495,112
20250117,104000,49927350,2495,2495,2495,2495,0
20250117,103900,49927350,2495,2495,2495,2495,0
20250117,103800,49927350,2495,2495,2495,2495,0
20250117,103700,49927350,2495,2495,2495,2495,0
20250117,103600,49927350,2495,2495,2495,2495,1
20250117,103500,49924855,2495,2495,2495,2495,107
20250117,103400,49657890,2495,2495,2495,2495,0
20250117,103300,49657890,2495,2495,2495,2495,1
20250117,103200,49655395,2495,2495,2495,2495,1
20250117,103100,49652900,2495,2495,2495,2495,800
20250117,103000,47656900,2495,2495,2495,2495,0
20250117,102900,47656900,2495,2495,2495,2495,0
20250117,102800,47656900,2495,2495,2495,2495,0
20250117,102700,47656900,2495,2495,2495,2495,0
20250117,102600,47656900,2495,2495,2495,2495,1
20250117,102500,47654405,2490,2495,2495,2490,425
20250117,102400,46594035,2495,2495,2495,2495,0
20250117,102300,46594035,2495,2495,2495,2495,0
20250117,102200,46594035,2495,2495,2495,2495,10
20250117,102100,46569085,2495,2495,2495,2495,0
20250117,102000,46569085,2495,2495,2495,2495,0
20250117,101900,46569085,2495,2495,2495,2495,0
20250117,101800,46569085,2495,2495,2495,2495,10
20250117,101700,46544135,2495,2495,2495,2495,0
20250117,101600,46544135,2495,2495,2495,2495,0
20250117,101500,46544135,2495,2495,2495,2495,0
20250117,101400,46544135,2495,2495,2495,2495,364
20250117,101300,45635955,2495,2495,2495,2495,38
20250117,101200,45541145,2495,2495,2495,2495,3
20250117,101100,45533660,2495,2495,2495,2495,0
20250117,101000,45533660,2495,2495,2495,2495,0
20250117,100900,45533660,2495,2495,2495,2495,1
20250117,100800,45531165,2495,2495,2495,2495,1
20250117,100700,45528670,2495,2495,2495,2495,0
20250117,100600,45528670,2495,2495,2495,2495,0
20250117,100500,45528670,2495,2495,2495,2495,75
20250117,100400,45341545,2495,2495,2495,2495,0
20250117,100300,45341545,2495,2495,2495,2495,0
20250117,100200,45341545,2495,2490,2495,2490,302
20250117,100100,44589510,2490,2490,2490,2490,0
20250117,100000,44589510,2490,2490,2490,2490,0
20250117,095900,44589510,2490,2490,2490,2490,2
20250117,095800,44584530,2490,2495,2495,2490,49
20250117,095700,44462310,2495,2495,2495,2495,0
20250117,095600,44462310,2495,2495,2495,2495,0
20250117,095500,44462310,2495,2490,2495,2490,377
20250117,095400,43523570,2495,2495,2495,2490,176
20250117,095300,43085180,2495,2495,2495,2495,18
20250117,095200,43040270,2495,2495,2495,2495,3
20250117,095100,43032785,2495,2495,2505,2495,2300
20250117,095000,37294275,2495,2505,2505,2495,2800
20250117,094900,30308265,2490,2490,2490,2490,0
20250117,094800,30308265,2490,2490,2490,2490,1
20250117,094700,30305775,2505,2505,2505,2505,0
20250117,094600,30305775,2505,2505,2505,2505,1
20250117,094500,30303270,2505,2505,2505,2505,0
20250117,094400,30303270,2505,2505,2505,2485,1078
20250117,094300,27617075,2500,2500,2500,2500,0
20250117,094200,27617075,2500,2500,2500,2500,0
20250117,094100,27617075,2500,2500,2500,2500,0
20250117,094000,27617075,2500,2500,2500,2500,3000
20250117,093900,20117075,2495,2495,2495,2495,1
20250117,093800,20114580,2490,2495,2495,2490,619
20250117,093700,18573190,2505,2505,2505,2495,1002
20250117,093600,16073180,2495,2500,2500,2495,2271
20250117,093500,10406035,2505,2500,2505,2500,3
20250117,093400,10398530,2505,2505,2505,2505,0
20250117,093300,10398530,2505,2505,2505,2505,0
20250117,093200,10398530,2505,2505,2505,2505,0
20250117,093100,10398530,2505,2505,2505,2500,533
20250117,093000,9065965,2510,2510,2510,2510,0
20250117,092900,9065965,2510,2510,2510,2510,0
20250117,092800,9065965,2510,2510,2510,2510,0
20250117,092700,9065965,2510,2510,2510,2510,0
20250117,092600,9065965,2510,2510,2510,2510,0
20250117,092500,9065965,2510,2510,2510,2510,0
20250117,092400,9065965,2510,2510,2510,2510,0
20250117,092300,9065965,2510,2510,2510,2510,0
20250117,092200,9065965,2510,2500,2510,2500,501
20250117,092100,7813455,2510,2510,2510,2510,0
20250117,092000,7813455,2510,2505,2510,2505,24
20250117,091900,7753330,2510,2510,2510,2510,0
20250117,091800,7753330,2510,2510,2510,2510,1
20250117,091700,7750820,2510,2510,2510,2510,3
20250117,091600,7743290,2510,2510,2510,2510,0
20250117,091500,7743290,2510,2510,2510,2510,0
20250117,091400,7743290,2510,2510,2510,2510,5
20250117,091300,7730740,2510,2515,2515,2500,1566
20250117,091200,3815685,2505,2510,2510,2505,585
20250117,091100,2350050,2515,2515,2515,2515,0
20250117,091000,2350050,2515,2515,2515,2515,0
20250117,090900,2350050,2515,2515,2515,2515,99
20250117,090800,2101065,2515,2515,2515,2515,0
20250117,090700,2101065,2515,2515,2515,2515,0
20250117,090600,2101065,2515,2515,2515,2515,71
20250117,090500,1922500,2515,2515,2515,2515,143
20250117,090400,1562855,2515,2515,2515,2515,0
20250117,090300,1562855,2515,2515,2515,2515,0
20250117,090200,1562855,2515,2510,2515,2510,258
20250117,090100,914270,2510,2510,2510,2510,201
20250117,090000,409760,2495,2505,2505,2495,164