KissMeData/222670/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,204700,6725745,3885,3880,3885,3880,106
20250114,204600,6725745,3885,3885,3885,3885,0
20250114,204500,6725745,3885,3885,3885,3885,0
20250114,204400,6725745,3885,3885,3885,3885,0
20250114,204300,6725745,3885,3885,3885,3885,0
20250114,204200,6725745,3885,3885,3885,3885,0
20250114,204100,6725745,3885,3885,3885,3885,0
20250114,204000,6725745,3885,3885,3885,3885,0
20250114,203900,6725745,3885,3885,3885,3885,0
20250114,203800,6725745,3885,3885,3885,3885,0
20250114,203700,6725745,3885,3885,3885,3885,0
20250114,203600,6725745,3885,3885,3885,3885,0
20250114,203500,6725745,3885,3885,3885,3885,0
20250114,203400,6725745,3885,3885,3885,3885,0
20250114,203300,6725745,3885,3885,3885,3885,0
20250114,203200,6725745,3885,3885,3885,3885,0
20250114,203100,6725745,3885,3885,3885,3885,0
20250114,203000,6725745,3885,3885,3885,3885,0
20250114,202900,6725745,3885,3885,3885,3885,0
20250114,202800,6725745,3885,3885,3885,3885,0
20250114,202700,6725745,3885,3885,3885,3885,0
20250114,202600,6725745,3885,3885,3885,3885,0
20250114,202500,6725745,3885,3885,3885,3885,0
20250114,202400,6725745,3885,3885,3885,3885,0
20250114,202300,6725745,3885,3885,3885,3885,0
20250114,202200,6725745,3885,3885,3885,3885,0
20250114,202100,6725745,3885,3885,3885,3885,0
20250114,202000,6725745,3885,3885,3885,3885,0
20250114,201900,6725745,3885,3885,3885,3885,0
20250114,201800,6725745,3885,3885,3885,3885,0
20250114,201700,6725745,3885,3880,3885,3880,106
20250114,201600,6725745,3885,3885,3885,3885,0
20250114,201500,6725745,3885,3885,3885,3885,0
20250114,201400,6725745,3885,3885,3885,3885,0
20250114,201300,6725745,3885,3885,3885,3885,0
20250114,201200,6725745,3885,3885,3885,3885,0
20250114,201100,6725745,3885,3885,3885,3885,0
20250114,201000,6725745,3885,3885,3885,3885,0
20250114,200900,6725745,3885,3885,3885,3885,0
20250114,200800,6725745,3885,3885,3885,3885,0
20250114,200700,6725745,3885,3885,3885,3885,0
20250114,200600,6725745,3885,3885,3885,3885,0
20250114,200500,6725745,3885,3885,3885,3885,0
20250114,200400,6725745,3885,3885,3885,3885,0
20250114,200300,6725745,3885,3885,3885,3885,0
20250114,200200,6725745,3885,3885,3885,3885,0
20250114,200100,6725745,3885,3885,3885,3885,0
20250114,200000,6725745,3885,3885,3885,3885,0
20250114,195900,6725745,3885,3885,3885,3885,0
20250114,195800,6725745,3885,3885,3885,3885,0
20250114,195700,6725745,3885,3885,3885,3885,0
20250114,195600,6725745,3885,3885,3885,3885,0
20250114,195500,6725745,3885,3885,3885,3885,0
20250114,195400,6725745,3885,3885,3885,3885,0
20250114,195300,6725745,3885,3885,3885,3885,0
20250114,195200,6725745,3885,3885,3885,3885,0
20250114,195100,6725745,3885,3885,3885,3885,0
20250114,195000,6725745,3885,3885,3885,3885,0
20250114,194900,6725745,3885,3885,3885,3885,0
20250114,194800,6725745,3885,3885,3885,3885,0
20250114,194700,6725745,3885,3880,3885,3880,106
20250114,194600,6725745,3885,3885,3885,3885,0
20250114,194500,6725745,3885,3885,3885,3885,0
20250114,194400,6725745,3885,3885,3885,3885,0
20250114,194300,6725745,3885,3885,3885,3885,0
20250114,194200,6725745,3885,3885,3885,3885,0
20250114,194100,6725745,3885,3885,3885,3885,0
20250114,194000,6725745,3885,3885,3885,3885,0
20250114,193900,6725745,3885,3885,3885,3885,0
20250114,193800,6725745,3885,3885,3885,3885,0
20250114,193700,6725745,3885,3885,3885,3885,0
20250114,193600,6725745,3885,3885,3885,3885,0
20250114,193500,6725745,3885,3885,3885,3885,0
20250114,193400,6725745,3885,3885,3885,3885,0
20250114,193300,6725745,3885,3885,3885,3885,0
20250114,193200,6725745,3885,3885,3885,3885,0
20250114,193100,6725745,3885,3885,3885,3885,0
20250114,193000,6725745,3885,3885,3885,3885,0
20250114,192900,6725745,3885,3885,3885,3885,0
20250114,192800,6725745,3885,3885,3885,3885,0
20250114,192700,6725745,3885,3885,3885,3885,0
20250114,192600,6725745,3885,3885,3885,3885,0
20250114,192500,6725745,3885,3885,3885,3885,0
20250114,192400,6725745,3885,3885,3885,3885,0
20250114,192300,6725745,3885,3885,3885,3885,0
20250114,192200,6725745,3885,3885,3885,3885,0
20250114,192100,6725745,3885,3885,3885,3885,0
20250114,192000,6725745,3885,3885,3885,3885,0
20250114,191900,6725745,3885,3885,3885,3885,0
20250114,191800,6725745,3885,3885,3885,3885,0
20250114,191700,6725745,3885,3880,3885,3880,106
20250114,191600,6725745,3885,3885,3885,3885,0
20250114,191500,6725745,3885,3885,3885,3885,0
20250114,191400,6725745,3885,3885,3885,3885,0
20250114,191300,6725745,3885,3885,3885,3885,0
20250114,191200,6725745,3885,3885,3885,3885,0
20250114,191100,6725745,3885,3885,3885,3885,0
20250114,191000,6725745,3885,3885,3885,3885,0
20250114,190900,6725745,3885,3885,3885,3885,0
20250114,190800,6725745,3885,3885,3885,3885,0
20250114,190700,6725745,3885,3885,3885,3885,0
20250114,190600,6725745,3885,3885,3885,3885,0
20250114,190500,6725745,3885,3885,3885,3885,0
20250114,190400,6725745,3885,3885,3885,3885,0
20250114,190300,6725745,3885,3885,3885,3885,0
20250114,190200,6725745,3885,3885,3885,3885,0
20250114,190100,6725745,3885,3885,3885,3885,0
20250114,190000,6725745,3885,3885,3885,3885,0
20250114,185900,6725745,3885,3885,3885,3885,0
20250114,185800,6725745,3885,3885,3885,3885,0
20250114,185700,6725745,3885,3885,3885,3885,0
20250114,185600,6725745,3885,3885,3885,3885,0
20250114,185500,6725745,3885,3885,3885,3885,0
20250114,185400,6725745,3885,3885,3885,3885,0
20250114,185300,6725745,3885,3885,3885,3885,0
20250114,185200,6725745,3885,3885,3885,3885,0
20250114,185100,6725745,3885,3885,3885,3885,0
20250114,185000,6725745,3885,3885,3885,3885,0
20250114,184900,6725745,3885,3885,3885,3885,0
20250114,184800,6725745,3885,3885,3885,3885,0
20250114,184700,6725745,3885,3880,3885,3880,106
20250114,184600,6725745,3885,3885,3885,3885,0
20250114,184500,6725745,3885,3885,3885,3885,0
20250114,184400,6725745,3885,3885,3885,3885,0
20250114,184300,6725745,3885,3885,3885,3885,0
20250114,184200,6725745,3885,3885,3885,3885,0
20250114,184100,6725745,3885,3885,3885,3885,0
20250114,184000,6725745,3885,3885,3885,3885,0
20250114,183900,6725745,3885,3885,3885,3885,0
20250114,183800,6725745,3885,3885,3885,3885,0
20250114,183700,6725745,3885,3885,3885,3885,0
20250114,183600,6725745,3885,3885,3885,3885,0
20250114,183500,6725745,3885,3885,3885,3885,0
20250114,183400,6725745,3885,3885,3885,3885,0
20250114,183300,6725745,3885,3885,3885,3885,0
20250114,183200,6725745,3885,3885,3885,3885,0
20250114,183100,6725745,3885,3885,3885,3885,0
20250114,183000,6725745,3885,3885,3885,3885,0
20250114,182900,6725745,3885,3885,3885,3885,0
20250114,182800,6725745,3885,3885,3885,3885,0
20250114,182700,6725745,3885,3885,3885,3885,0
20250114,182600,6725745,3885,3885,3885,3885,0
20250114,182500,6725745,3885,3885,3885,3885,0
20250114,182400,6725745,3885,3885,3885,3885,0
20250114,182300,6725745,3885,3885,3885,3885,0
20250114,182200,6725745,3885,3885,3885,3885,0
20250114,182100,6725745,3885,3885,3885,3885,0
20250114,182000,6725745,3885,3885,3885,3885,0
20250114,181900,6725745,3885,3885,3885,3885,0
20250114,181800,6725745,3885,3885,3885,3885,0
20250114,181700,6725745,3885,3880,3885,3880,106
20250114,181600,6725745,3885,3885,3885,3885,0
20250114,181500,6725745,3885,3885,3885,3885,0
20250114,181400,6725745,3885,3885,3885,3885,0
20250114,181300,6725745,3885,3885,3885,3885,0
20250114,181200,6725745,3885,3885,3885,3885,0
20250114,181100,6725745,3885,3885,3885,3885,0
20250114,181000,6725745,3885,3885,3885,3885,0
20250114,180900,6725745,3885,3885,3885,3885,0
20250114,180800,6725745,3885,3885,3885,3885,0
20250114,180700,6725745,3885,3885,3885,3885,0
20250114,180600,6725745,3885,3885,3885,3885,0
20250114,180500,6725745,3885,3885,3885,3885,0
20250114,180400,6725745,3885,3885,3885,3885,0
20250114,180300,6725745,3885,3885,3885,3885,0
20250114,180200,6725745,3885,3885,3885,3885,0
20250114,180100,6725745,3885,3885,3885,3885,0
20250114,180000,6725745,3885,3885,3885,3885,0
20250114,175900,6725745,3885,3885,3885,3885,0
20250114,175800,6725745,3885,3885,3885,3885,0
20250114,175700,6725745,3885,3885,3885,3885,0
20250114,175600,6725745,3885,3885,3885,3885,0
20250114,175500,6725745,3885,3885,3885,3885,0
20250114,175400,6725745,3885,3885,3885,3885,0
20250114,175300,6725745,3885,3885,3885,3885,0
20250114,175200,6725745,3885,3885,3885,3885,0
20250114,175100,6725745,3885,3885,3885,3885,0
20250114,175000,6725745,3885,3885,3885,3885,0
20250114,174900,6725745,3885,3885,3885,3885,0
20250114,174800,6725745,3885,3885,3885,3885,0
20250114,174700,6725745,3885,3880,3885,3880,106
20250114,174600,6725745,3885,3885,3885,3885,0
20250114,174500,6725745,3885,3885,3885,3885,0
20250114,174400,6725745,3885,3885,3885,3885,0
20250114,174300,6725745,3885,3885,3885,3885,0
20250114,174200,6725745,3885,3885,3885,3885,0
20250114,174100,6725745,3885,3885,3885,3885,0
20250114,174000,6725745,3885,3885,3885,3885,0
20250114,173900,6725745,3885,3885,3885,3885,0
20250114,173800,6725745,3885,3885,3885,3885,0
20250114,173700,6725745,3885,3885,3885,3885,0
20250114,173600,6725745,3885,3885,3885,3885,0
20250114,173500,6725745,3885,3885,3885,3885,0
20250114,173400,6725745,3885,3885,3885,3885,0
20250114,173300,6725745,3885,3885,3885,3885,0
20250114,173200,6725745,3885,3885,3885,3885,0
20250114,173100,6725745,3885,3885,3885,3885,0
20250114,173000,6725745,3885,3885,3885,3885,0
20250114,172900,6725745,3885,3885,3885,3885,0
20250114,172800,6725745,3885,3885,3885,3885,0
20250114,172700,6725745,3885,3885,3885,3885,0
20250114,172600,6725745,3885,3885,3885,3885,0
20250114,172500,6725745,3885,3885,3885,3885,0
20250114,172400,6725745,3885,3885,3885,3885,0
20250114,172300,6725745,3885,3885,3885,3885,0
20250114,172200,6725745,3885,3885,3885,3885,0
20250114,172100,6725745,3885,3885,3885,3885,0
20250114,172000,6725745,3885,3885,3885,3885,0
20250114,171900,6725745,3885,3885,3885,3885,0
20250114,171800,6725745,3885,3885,3885,3885,0
20250114,171700,6725745,3885,3880,3885,3880,106
20250114,171600,6725745,3885,3885,3885,3885,0
20250114,171500,6725745,3885,3885,3885,3885,0
20250114,171400,6725745,3885,3885,3885,3885,0
20250114,171300,6725745,3885,3885,3885,3885,0
20250114,171200,6725745,3885,3885,3885,3885,0
20250114,171100,6725745,3885,3885,3885,3885,0
20250114,171000,6725745,3885,3885,3885,3885,0
20250114,170900,6725745,3885,3885,3885,3885,0
20250114,170800,6725745,3885,3885,3885,3885,0
20250114,170700,6725745,3885,3885,3885,3885,0
20250114,170600,6725745,3885,3885,3885,3885,0
20250114,170500,6725745,3885,3885,3885,3885,0
20250114,170400,6725745,3885,3885,3885,3885,0
20250114,170300,6725745,3885,3885,3885,3885,0
20250114,170200,6725745,3885,3885,3885,3885,0
20250114,170100,6725745,3885,3885,3885,3885,0
20250114,170000,6725745,3885,3885,3885,3885,0
20250114,165900,6725745,3885,3885,3885,3885,0
20250114,165800,6725745,3885,3885,3885,3885,0
20250114,165700,6725745,3885,3885,3885,3885,0
20250114,165600,6725745,3885,3885,3885,3885,0
20250114,165500,6725745,3885,3885,3885,3885,0
20250114,165400,6725745,3885,3885,3885,3885,0
20250114,165300,6725745,3885,3885,3885,3885,0
20250114,165200,6725745,3885,3885,3885,3885,0
20250114,165100,6725745,3885,3885,3885,3885,0
20250114,165000,6725745,3885,3885,3885,3885,0
20250114,164900,6725745,3885,3885,3885,3885,0
20250114,164800,6725745,3885,3885,3885,3885,0
20250114,164700,6725745,3885,3880,3885,3880,106
20250114,164600,6725745,3885,3885,3885,3885,0
20250114,164500,6725745,3885,3885,3885,3885,0
20250114,164400,6725745,3885,3885,3885,3885,0
20250114,164300,6725745,3885,3885,3885,3885,0
20250114,164200,6725745,3885,3885,3885,3885,0
20250114,164100,6725745,3885,3885,3885,3885,0
20250114,164000,6725745,3885,3885,3885,3885,0
20250114,163900,6725745,3885,3885,3885,3885,0
20250114,163800,6725745,3885,3885,3885,3885,0
20250114,163700,6725745,3885,3885,3885,3885,0
20250114,163600,6725745,3885,3885,3885,3885,0
20250114,163500,6725745,3885,3885,3885,3885,0
20250114,163400,6725745,3885,3885,3885,3885,0
20250114,163300,6725745,3885,3885,3885,3885,0
20250114,163200,6725745,3885,3885,3885,3885,0
20250114,163100,6725745,3885,3885,3885,3885,0
20250114,163000,6725745,3885,3885,3885,3885,0
20250114,162900,6725745,3885,3885,3885,3885,0
20250114,162800,6725745,3885,3885,3885,3885,0
20250114,162700,6725745,3885,3885,3885,3885,0
20250114,162600,6725745,3885,3885,3885,3885,0
20250114,162500,6725745,3885,3885,3885,3885,0
20250114,162400,6725745,3885,3885,3885,3885,0
20250114,162300,6725745,3885,3885,3885,3885,0
20250114,162200,6725745,3885,3885,3885,3885,0
20250114,162100,6725745,3885,3885,3885,3885,0
20250114,162000,6725745,3885,3885,3885,3885,0
20250114,161900,6725745,3885,3885,3885,3885,0
20250114,161800,6725745,3885,3885,3885,3885,0
20250114,161700,6725745,3885,3880,3885,3880,106
20250114,161600,6725745,3885,3885,3885,3885,0
20250114,161500,6725745,3885,3885,3885,3885,0
20250114,161400,6725745,3885,3885,3885,3885,0
20250114,161300,6725745,3885,3885,3885,3885,0
20250114,161200,6725745,3885,3885,3885,3885,0
20250114,161100,6725745,3885,3885,3885,3885,0
20250114,161000,6725745,3885,3885,3885,3885,0
20250114,160900,6725745,3885,3885,3885,3885,0
20250114,160800,6725745,3885,3885,3885,3885,0
20250114,160700,6725745,3885,3885,3885,3885,0
20250114,160600,6725745,3885,3885,3885,3885,0
20250114,160500,6725745,3885,3885,3885,3885,0
20250114,160400,6725745,3885,3885,3885,3885,0
20250114,160300,6725745,3885,3885,3885,3885,0
20250114,160200,6725745,3885,3885,3885,3885,0
20250114,160100,6725745,3885,3885,3885,3885,0
20250114,160000,6725745,3885,3885,3885,3885,0
20250114,155900,6725745,3885,3885,3885,3885,0
20250114,155800,6725745,3885,3885,3885,3885,0
20250114,155700,6725745,3885,3885,3885,3885,0
20250114,155600,6725745,3885,3885,3885,3885,0
20250114,155500,6725745,3885,3885,3885,3885,0
20250114,155400,6725745,3885,3885,3885,3885,0
20250114,155300,6725745,3885,3885,3885,3885,0
20250114,155200,6725745,3885,3885,3885,3885,0
20250114,155100,6725745,3885,3885,3885,3885,0
20250114,155000,6725745,3885,3885,3885,3885,0
20250114,154900,6725745,3885,3885,3885,3885,0
20250114,154800,6725745,3885,3885,3885,3885,0
20250114,154700,6725745,3885,3880,3885,3880,106
20250114,154600,6725745,3885,3885,3885,3885,0
20250114,154500,6725745,3885,3885,3885,3885,0
20250114,154400,6725745,3885,3885,3885,3885,0
20250114,154300,6725745,3885,3885,3885,3885,0
20250114,154200,6725745,3885,3885,3885,3885,0
20250114,154100,6725745,3885,3885,3885,3885,0
20250114,154000,6725745,3885,3885,3885,3885,0
20250114,153900,6725745,3885,3885,3885,3885,0
20250114,153800,6725745,3885,3885,3885,3885,0
20250114,153700,6725745,3885,3885,3885,3885,0
20250114,153600,6725745,3885,3885,3885,3885,0
20250114,153500,6725745,3885,3885,3885,3885,0
20250114,153400,6725745,3885,3885,3885,3885,0
20250114,153300,6725745,3885,3885,3885,3885,0
20250114,153200,6725745,3885,3885,3885,3885,0
20250114,153100,6725745,3885,3885,3885,3885,0
20250114,153000,6725745,3885,3885,3885,3885,0
20250114,152900,6725745,3885,3885,3885,3885,0
20250114,152800,6725745,3885,3885,3885,3885,0
20250114,152700,6725745,3885,3885,3885,3885,0
20250114,152600,6725745,3885,3885,3885,3885,0
20250114,152500,6725745,3885,3885,3885,3885,0
20250114,152400,6725745,3885,3885,3885,3885,0
20250114,152300,6725745,3885,3885,3885,3885,0
20250114,152200,6725745,3885,3885,3885,3885,0
20250114,152100,6725745,3885,3885,3885,3885,0
20250114,152000,6725745,3885,3885,3885,3885,0
20250114,151900,6725745,3885,3885,3885,3885,0
20250114,151800,6725745,3885,3885,3885,3885,0
20250114,151700,6725745,3885,3885,3885,3885,0
20250114,151600,6725745,3885,3885,3885,3885,0
20250114,151500,6725745,3885,3885,3885,3885,0
20250114,151400,6725745,3885,3885,3885,3885,0
20250114,151300,6725745,3885,3885,3885,3885,0
20250114,151200,6725745,3885,3885,3885,3885,0
20250114,151100,6725745,3885,3885,3885,3885,0
20250114,151000,6725745,3885,3885,3885,3885,0
20250114,150900,6725745,3885,3885,3885,3885,0
20250114,150800,6725745,3885,3885,3885,3885,0
20250114,150700,6725745,3885,3885,3885,3885,0
20250114,150600,6725745,3885,3885,3885,3885,0
20250114,150500,6725745,3885,3885,3885,3885,0
20250114,150400,6725745,3885,3885,3885,3885,0
20250114,150300,6725745,3885,3885,3885,3885,0
20250114,150200,6725745,3885,3885,3885,3885,0
20250114,150100,6725745,3885,3885,3885,3885,0
20250114,150000,6725745,3885,3885,3885,3885,0
20250114,145900,6725745,3885,3885,3885,3885,0
20250114,145800,6725745,3885,3885,3885,3885,0
20250114,145700,6725745,3885,3885,3885,3885,0
20250114,145600,6725745,3885,3885,3885,3885,0
20250114,145500,6725745,3885,3885,3885,3885,0
20250114,145400,6725745,3885,3885,3885,3885,0
20250114,145300,6725745,3885,3885,3885,3885,0
20250114,145200,6725745,3885,3880,3885,3880,106
20250114,145100,6314090,3880,3880,3880,3880,0
20250114,145000,6314090,3880,3880,3880,3880,0
20250114,144900,6314090,3880,3880,3880,3880,0
20250114,144800,6314090,3880,3880,3880,3880,0
20250114,144700,6314090,3880,3880,3880,3880,0
20250114,144600,6314090,3880,3880,3880,3880,0
20250114,144500,6314090,3880,3880,3880,3880,0
20250114,144400,6314090,3880,3880,3880,3880,0
20250114,144300,6314090,3880,3880,3880,3880,0
20250114,144200,6314090,3880,3880,3880,3880,0
20250114,144100,6314090,3880,3880,3880,3880,0
20250114,144000,6314090,3880,3880,3880,3880,0
20250114,143900,6314090,3880,3880,3880,3880,0
20250114,143800,6314090,3880,3880,3880,3880,0
20250114,143700,6314090,3880,3880,3880,3880,0
20250114,143600,6314090,3880,3880,3880,3880,0
20250114,143500,6314090,3880,3880,3880,3880,0
20250114,143400,6314090,3880,3880,3880,3880,0
20250114,143300,6314090,3880,3880,3880,3880,0
20250114,143200,6314090,3880,3880,3880,3880,0
20250114,143100,6314090,3880,3880,3880,3880,0
20250114,143000,6314090,3880,3880,3880,3880,0
20250114,142900,6314090,3880,3880,3880,3880,51
20250114,142800,6116210,3880,3880,3880,3880,0
20250114,142700,6116210,3880,3880,3880,3880,0
20250114,142600,6116210,3880,3880,3880,3880,0
20250114,142500,6116210,3880,3880,3880,3880,0
20250114,142400,6116210,3880,3880,3880,3880,0
20250114,142300,6116210,3880,3880,3880,3880,0
20250114,142200,6116210,3880,3880,3880,3880,0
20250114,142100,6116210,3880,3880,3880,3880,0
20250114,142000,6116210,3880,3880,3880,3880,0
20250114,141900,6116210,3880,3880,3880,3880,0
20250114,141800,6116210,3880,3880,3880,3880,0
20250114,141700,6116210,3880,3880,3880,3880,0
20250114,141600,6116210,3880,3880,3880,3880,0
20250114,141500,6116210,3880,3880,3880,3880,0
20250114,141400,6116210,3880,3880,3880,3880,0
20250114,141300,6116210,3880,3880,3880,3880,1
20250114,141200,6112330,3875,3875,3875,3875,0
20250114,141100,6112330,3875,3875,3875,3875,0
20250114,141000,6112330,3875,3875,3875,3875,0
20250114,140900,6112330,3875,3875,3875,3875,0
20250114,140800,6112330,3875,3875,3875,3875,0
20250114,140700,6112330,3875,3875,3875,3875,0
20250114,140600,6112330,3875,3875,3875,3875,0
20250114,140500,6112330,3875,3875,3875,3875,0
20250114,140400,6112330,3875,3875,3875,3875,0
20250114,140300,6112330,3875,3875,3875,3875,140
20250114,140200,5569830,3875,3875,3875,3875,0
20250114,140100,5569830,3875,3875,3875,3875,0
20250114,140000,5569830,3875,3875,3875,3875,0
20250114,135900,5569830,3875,3875,3875,3875,0
20250114,135800,5569830,3875,3875,3875,3875,60
20250114,135700,5337330,3875,3875,3875,3875,0
20250114,135600,5337330,3875,3875,3875,3875,0
20250114,135500,5337330,3875,3875,3875,3875,0
20250114,135400,5337330,3875,3875,3875,3875,0
20250114,135300,5337330,3875,3875,3875,3875,0
20250114,135200,5337330,3875,3875,3875,3875,0
20250114,135100,5337330,3875,3875,3875,3875,0
20250114,135000,5337330,3875,3875,3875,3875,0
20250114,134900,5337330,3875,3875,3875,3875,0
20250114,134800,5337330,3875,3875,3875,3875,0
20250114,134700,5337330,3875,3875,3875,3875,0
20250114,134600,5337330,3875,3875,3875,3875,0
20250114,134500,5337330,3875,3875,3875,3875,0
20250114,134400,5337330,3875,3875,3875,3875,0
20250114,134300,5337330,3875,3875,3875,3875,0
20250114,134200,5337330,3875,3875,3875,3875,0
20250114,134100,5337330,3875,3875,3875,3875,0
20250114,134000,5337330,3875,3875,3875,3875,0
20250114,133900,5337330,3875,3875,3875,3875,0
20250114,133800,5337330,3875,3875,3875,3875,0
20250114,133700,5337330,3875,3875,3875,3875,0
20250114,133600,5337330,3875,3875,3875,3875,0
20250114,133500,5337330,3875,3875,3875,3875,0
20250114,133400,5337330,3875,3875,3875,3875,0
20250114,133300,5337330,3875,3875,3875,3875,0
20250114,133200,5337330,3875,3875,3875,3875,0
20250114,133100,5337330,3875,3875,3875,3875,0
20250114,133000,5337330,3875,3875,3875,3875,0
20250114,132900,5337330,3875,3875,3875,3875,0
20250114,132800,5337330,3875,3875,3875,3875,0
20250114,132700,5337330,3875,3875,3875,3875,0
20250114,132600,5337330,3875,3875,3875,3875,0
20250114,132500,5337330,3875,3875,3875,3875,0
20250114,132400,5337330,3875,3875,3875,3875,0
20250114,132300,5337330,3875,3875,3875,3875,0
20250114,132200,5337330,3875,3875,3875,3875,0
20250114,132100,5337330,3875,3875,3875,3875,0
20250114,132000,5337330,3875,3875,3875,3875,0
20250114,131900,5337330,3875,3875,3875,3875,0
20250114,131800,5337330,3875,3875,3875,3875,0
20250114,131700,5337330,3875,3875,3875,3875,100
20250114,131600,4949830,3875,3875,3875,3875,0
20250114,131500,4949830,3875,3875,3875,3875,0
20250114,131400,4949830,3875,3875,3875,3875,0
20250114,131300,4949830,3875,3875,3875,3875,0
20250114,131200,4949830,3875,3875,3875,3875,0
20250114,131100,4949830,3875,3875,3875,3875,0
20250114,131000,4949830,3875,3875,3875,3875,0
20250114,130900,4949830,3875,3875,3875,3875,200
20250114,130800,4174830,3875,3875,3875,3875,200
20250114,130700,3399830,3875,3875,3875,3875,142
20250114,130600,2849580,3875,3875,3875,3875,200
20250114,130500,2074580,3875,3875,3875,3875,99
20250114,130400,1690955,3875,3870,3875,3870,99
20250114,130300,1307360,3875,3875,3875,3875,0
20250114,130200,1307360,3875,3875,3875,3875,0
20250114,130100,1307360,3875,3875,3875,3875,0
20250114,130000,1307360,3875,3875,3875,3875,0
20250114,125900,1307360,3875,3875,3875,3875,0
20250114,125800,1307360,3875,3875,3875,3875,0
20250114,125700,1307360,3875,3875,3875,3875,0
20250114,125600,1307360,3875,3875,3875,3875,0
20250114,125500,1307360,3875,3875,3875,3875,0
20250114,125400,1307360,3875,3875,3875,3875,0
20250114,125300,1307360,3875,3875,3875,3875,0
20250114,125200,1307360,3875,3875,3875,3875,0
20250114,125100,1307360,3875,3875,3875,3875,40
20250114,125000,1152360,3875,3875,3875,3875,1
20250114,124900,1148485,3885,3885,3885,3885,0
20250114,124800,1148485,3885,3885,3885,3885,0
20250114,124700,1148485,3885,3885,3885,3885,0
20250114,124600,1148485,3885,3885,3885,3885,0
20250114,124500,1148485,3885,3885,3885,3885,0
20250114,124400,1148485,3885,3885,3885,3885,0
20250114,124300,1148485,3885,3885,3885,3885,0
20250114,124200,1148485,3885,3885,3885,3885,0
20250114,124100,1148485,3885,3885,3885,3885,0
20250114,124000,1148485,3885,3885,3885,3885,0
20250114,123900,1148485,3885,3885,3885,3885,0
20250114,123800,1148485,3885,3885,3885,3885,0
20250114,123700,1148485,3885,3885,3885,3885,0
20250114,123600,1148485,3885,3885,3885,3885,0
20250114,123500,1148485,3885,3885,3885,3885,0
20250114,123400,1148485,3885,3885,3885,3885,0
20250114,123300,1148485,3885,3885,3885,3885,0
20250114,123200,1148485,3885,3885,3885,3885,0
20250114,123100,1148485,3885,3885,3885,3885,0
20250114,123000,1148485,3885,3885,3885,3885,0
20250114,122900,1148485,3885,3885,3885,3885,0
20250114,122800,1148485,3885,3885,3885,3885,0
20250114,122700,1148485,3885,3885,3885,3885,0
20250114,122600,1148485,3885,3885,3885,3885,0
20250114,122500,1148485,3885,3885,3885,3885,0
20250114,122400,1148485,3885,3885,3885,3885,0
20250114,122300,1148485,3885,3885,3885,3885,0
20250114,122200,1148485,3885,3885,3885,3885,0
20250114,122100,1148485,3885,3885,3885,3885,0
20250114,122000,1148485,3885,3885,3885,3885,0
20250114,121900,1148485,3885,3885,3885,3885,0
20250114,121800,1148485,3885,3885,3885,3885,0
20250114,121700,1148485,3885,3885,3885,3885,0
20250114,121600,1148485,3885,3885,3885,3885,0
20250114,121500,1148485,3885,3885,3885,3885,0
20250114,121400,1148485,3885,3885,3885,3885,0
20250114,121300,1148485,3885,3885,3885,3885,0
20250114,121200,1148485,3885,3885,3885,3885,0
20250114,121100,1148485,3885,3885,3885,3885,0
20250114,121000,1148485,3885,3885,3885,3885,0
20250114,120900,1148485,3885,3885,3885,3885,0
20250114,120800,1148485,3885,3885,3885,3885,0
20250114,120700,1148485,3885,3885,3885,3885,0
20250114,120600,1148485,3885,3885,3885,3885,0
20250114,120500,1148485,3885,3885,3885,3885,0
20250114,120400,1148485,3885,3885,3885,3885,0
20250114,120300,1148485,3885,3885,3885,3885,0
20250114,120200,1148485,3885,3885,3885,3885,0
20250114,120100,1148485,3885,3885,3885,3885,0
20250114,120000,1148485,3885,3885,3885,3885,0
20250114,115900,1148485,3885,3885,3885,3885,0
20250114,115800,1148485,3885,3885,3885,3885,0
20250114,115700,1148485,3885,3885,3885,3885,100
20250114,115600,759985,3885,3885,3885,3885,1
20250114,115500,756100,3800,3800,3800,3800,0
20250114,115400,756100,3800,3800,3800,3800,0
20250114,115300,756100,3800,3800,3800,3800,0
20250114,115200,756100,3800,3800,3800,3800,0
20250114,115100,756100,3800,3800,3800,3800,0
20250114,115000,756100,3800,3800,3800,3800,0
20250114,114900,756100,3800,3800,3800,3800,0
20250114,114800,756100,3800,3800,3800,3800,0
20250114,114700,756100,3800,3800,3800,3800,0
20250114,114600,756100,3800,3800,3800,3800,0
20250114,114500,756100,3800,3800,3800,3800,0
20250114,114400,756100,3800,3800,3800,3800,0
20250114,114300,756100,3800,3800,3800,3800,0
20250114,114200,756100,3800,3800,3800,3800,0
20250114,114100,756100,3800,3795,3800,3795,198
20250114,114000,3800,3800,3800,3800,3800,0
20250114,113900,3800,3800,3800,3800,3800,0
20250114,113800,3800,3800,3800,3800,3800,0
20250114,113700,3800,3800,3800,3800,3800,0
20250114,113600,3800,3800,3800,3800,3800,0
20250114,113500,3800,3800,3800,3800,3800,0
20250114,113400,3800,3800,3800,3800,3800,0
20250114,113300,3800,3800,3800,3800,3800,0
20250114,113200,3800,3800,3800,3800,3800,0
20250114,113100,3800,3800,3800,3800,3800,0
20250114,113000,3800,3800,3800,3800,3800,0
20250114,112900,3800,3800,3800,3800,3800,0
20250114,112800,3800,3800,3800,3800,3800,0
20250114,112700,3800,3800,3800,3800,3800,0
20250114,112600,3800,3800,3800,3800,3800,0
20250114,112500,3800,3800,3800,3800,3800,0
20250114,112400,3800,3800,3800,3800,3800,0
20250114,112300,3800,3800,3800,3800,3800,0
20250114,112200,3800,3800,3800,3800,3800,0
20250114,112100,3800,3800,3800,3800,3800,0
20250114,112000,3800,3800,3800,3800,3800,0
20250114,111900,3800,3800,3800,3800,3800,0
20250114,111800,3800,3800,3800,3800,3800,0
20250114,111700,3800,3800,3800,3800,3800,0
20250114,111600,3800,3800,3800,3800,3800,0
20250114,111500,3800,3800,3800,3800,3800,0
20250114,111400,3800,3800,3800,3800,3800,0
20250114,111300,3800,3800,3800,3800,3800,0
20250114,111200,3800,3800,3800,3800,3800,0
20250114,111100,3800,3800,3800,3800,3800,0
20250114,111000,3800,3800,3800,3800,3800,0
20250114,110900,3800,3800,3800,3800,3800,0
20250114,110800,3800,3800,3800,3800,3800,0
20250114,110700,3800,3800,3800,3800,3800,0
20250114,110600,3800,3800,3800,3800,3800,0
20250114,110500,3800,3800,3800,3800,3800,0
20250114,110400,3800,3800,3800,3800,3800,0
20250114,110300,3800,3800,3800,3800,3800,0
20250114,110200,3800,3800,3800,3800,3800,0
20250114,110100,3800,3800,3800,3800,3800,0
20250114,110000,3800,3800,3800,3800,3800,0
20250114,105900,3800,3800,3800,3800,3800,0
20250114,105800,3800,3800,3800,3800,3800,0
20250114,105700,3800,3800,3800,3800,3800,0
20250114,105600,3800,3800,3800,3800,3800,0
20250114,105500,3800,3800,3800,3800,3800,0
20250114,105400,3800,3800,3800,3800,3800,0
20250114,105300,3800,3800,3800,3800,3800,0
20250114,105200,3800,3800,3800,3800,3800,0
20250114,105100,3800,3800,3800,3800,3800,0
20250114,105000,3800,3800,3800,3800,3800,0
20250114,104900,3800,3800,3800,3800,3800,0
20250114,104800,3800,3800,3800,3800,3800,0
20250114,104700,3800,3800,3800,3800,3800,0
20250114,104600,3800,3800,3800,3800,3800,0
20250114,104500,3800,3800,3800,3800,3800,0
20250114,104400,3800,3800,3800,3800,3800,0
20250114,104300,3800,3800,3800,3800,3800,0
20250114,104200,3800,3800,3800,3800,3800,0
20250114,104100,3800,3800,3800,3800,3800,0
20250114,104000,3800,3800,3800,3800,3800,0
20250114,103900,3800,3800,3800,3800,3800,0
20250114,103800,3800,3800,3800,3800,3800,0
20250114,103700,3800,3800,3800,3800,3800,0
20250114,103600,3800,3800,3800,3800,3800,0
20250114,103500,3800,3800,3800,3800,3800,0
20250114,103400,3800,3800,3800,3800,3800,0
20250114,103300,3800,3800,3800,3800,3800,0
20250114,103200,3800,3800,3800,3800,3800,0
20250114,103100,3800,3800,3800,3800,3800,0
20250114,103000,3800,3800,3800,3800,3800,0
20250114,102900,3800,3800,3800,3800,3800,0
20250114,102800,3800,3800,3800,3800,3800,0
20250114,102700,3800,3800,3800,3800,3800,0
20250114,102600,3800,3800,3800,3800,3800,0
20250114,102500,3800,3800,3800,3800,3800,0
20250114,102400,3800,3800,3800,3800,3800,0
20250114,102300,3800,3800,3800,3800,3800,0
20250114,102200,3800,3800,3800,3800,3800,0
20250114,102100,3800,3800,3800,3800,3800,0
20250114,102000,3800,3800,3800,3800,3800,0
20250114,101900,3800,3800,3800,3800,3800,0
20250114,101800,3800,3800,3800,3800,3800,0
20250114,101700,3800,3800,3800,3800,3800,0
20250114,101600,3800,3800,3800,3800,3800,0
20250114,101500,3800,3800,3800,3800,3800,0
20250114,101400,3800,3800,3800,3800,3800,0
20250114,101300,3800,3800,3800,3800,3800,0
20250114,101200,3800,3800,3800,3800,3800,0
20250114,101100,3800,3800,3800,3800,3800,0
20250114,101000,3800,3800,3800,3800,3800,0
20250114,100900,3800,3800,3800,3800,3800,0
20250114,100800,3800,3800,3800,3800,3800,0
20250114,100700,3800,3800,3800,3800,3800,0
20250114,100600,3800,3800,3800,3800,3800,0
20250114,100500,3800,3800,3800,3800,3800,0
20250114,100400,3800,3800,3800,3800,3800,0
20250114,100300,3800,3800,3800,3800,3800,0
20250114,100200,3800,3800,3800,3800,3800,0
20250114,100100,3800,3800,3800,3800,3800,0
20250114,100000,3800,3800,3800,3800,3800,0
20250114,095900,3800,3800,3800,3800,3800,0
20250114,095800,3800,3800,3800,3800,3800,0
20250114,095700,3800,3800,3800,3800,3800,0
20250114,095600,3800,3800,3800,3800,3800,0
20250114,095500,3800,3800,3800,3800,3800,0
20250114,095400,3800,3800,3800,3800,3800,0
20250114,095300,3800,3800,3800,3800,3800,0
20250114,095200,3800,3800,3800,3800,3800,0
20250114,095100,3800,3800,3800,3800,3800,0
20250114,095000,3800,3800,3800,3800,3800,0
20250114,094900,3800,3800,3800,3800,3800,0
20250114,094800,3800,3800,3800,3800,3800,0
20250114,094700,3800,3800,3800,3800,3800,0
20250114,094600,3800,3800,3800,3800,3800,0
20250114,094500,3800,3800,3800,3800,3800,0
20250114,094400,3800,3800,3800,3800,3800,0
20250114,094300,3800,3800,3800,3800,3800,0
20250114,094200,3800,3800,3800,3800,3800,0
20250114,094100,3800,3800,3800,3800,3800,0
20250114,094000,3800,3800,3800,3800,3800,0
20250114,093900,3800,3800,3800,3800,3800,0
20250114,093800,3800,3800,3800,3800,3800,0
20250114,093700,3800,3800,3800,3800,3800,0
20250114,093600,3800,3800,3800,3800,3800,0
20250114,093500,3800,3800,3800,3800,3800,0
20250114,093400,3800,3800,3800,3800,3800,0
20250114,093300,3800,3800,3800,3800,3800,0
20250114,093200,3800,3800,3800,3800,3800,0
20250114,093100,3800,3800,3800,3800,3800,0
20250114,093000,3800,3800,3800,3800,3800,0
20250114,092900,3800,3800,3800,3800,3800,0
20250114,092800,3800,3800,3800,3800,3800,0
20250114,092700,3800,3800,3800,3800,3800,0
20250114,092600,3800,3800,3800,3800,3800,0
20250114,092500,3800,3800,3800,3800,3800,0
20250114,092400,3800,3800,3800,3800,3800,1
20250114,092300,0,3800,3800,3800,3800,0
20250114,092200,0,3800,3800,3800,3800,0
20250114,092100,0,3800,3800,3800,3800,0
20250114,092000,0,3800,3800,3800,3800,0
20250114,091900,0,3800,3800,3800,3800,0
20250114,091800,0,3800,3800,3800,3800,0
20250114,091700,0,3800,3800,3800,3800,0
20250114,091600,0,3800,3800,3800,3800,0
20250114,091500,0,3800,3800,3800,3800,0
20250114,091400,0,3800,3800,3800,3800,0
20250114,091300,0,3800,3800,3800,3800,0
20250114,091200,0,3800,3800,3800,3800,0
20250114,091100,0,3800,3800,3800,3800,0
20250114,091000,0,3800,3800,3800,3800,0
20250114,090900,0,3800,3800,3800,3800,0
20250114,090800,0,3800,3800,3800,3800,0
20250114,090700,0,3800,3800,3800,3800,0
20250114,090600,0,3800,3800,3800,3800,0
20250114,090500,0,3800,3800,3800,3800,0
20250114,090400,0,3800,3800,3800,3800,0
20250114,090300,0,3800,3800,3800,3800,0
20250114,090200,0,3800,3800,3800,3800,0
20250114,090100,0,3800,3800,3800,3800,0
20250114,090000,0,3800,3800,3800,3800,0