KissMeData/241520/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,205300,113492395,2900,2900,2900,2900,546
20250114,205200,113492395,2900,2900,2900,2900,0
20250114,205100,113492395,2900,2900,2900,2900,0
20250114,205000,113492395,2900,2900,2900,2900,0
20250114,204900,113492395,2900,2900,2900,2900,0
20250114,204800,113492395,2900,2900,2900,2900,0
20250114,204700,113492395,2900,2900,2900,2900,0
20250114,204600,113492395,2900,2900,2900,2900,0
20250114,204500,113492395,2900,2900,2900,2900,0
20250114,204400,113492395,2900,2900,2900,2900,0
20250114,204300,113492395,2900,2900,2900,2900,0
20250114,204200,113492395,2900,2900,2900,2900,0
20250114,204100,113492395,2900,2900,2900,2900,0
20250114,204000,113492395,2900,2900,2900,2900,0
20250114,203900,113492395,2900,2900,2900,2900,0
20250114,203800,113492395,2900,2900,2900,2900,0
20250114,203700,113492395,2900,2900,2900,2900,0
20250114,203600,113492395,2900,2900,2900,2900,0
20250114,203500,113492395,2900,2900,2900,2900,0
20250114,203400,113492395,2900,2900,2900,2900,0
20250114,203300,113492395,2900,2900,2900,2900,0
20250114,203200,113492395,2900,2900,2900,2900,0
20250114,203100,113492395,2900,2900,2900,2900,0
20250114,203000,113492395,2900,2900,2900,2900,0
20250114,202900,113492395,2900,2900,2900,2900,0
20250114,202800,113492395,2900,2900,2900,2900,0
20250114,202700,113492395,2900,2900,2900,2900,0
20250114,202600,113492395,2900,2900,2900,2900,0
20250114,202500,113492395,2900,2900,2900,2900,0
20250114,202400,113492395,2900,2900,2900,2900,0
20250114,202300,113492395,2900,2900,2900,2900,546
20250114,202200,113492395,2900,2900,2900,2900,0
20250114,202100,113492395,2900,2900,2900,2900,0
20250114,202000,113492395,2900,2900,2900,2900,0
20250114,201900,113492395,2900,2900,2900,2900,0
20250114,201800,113492395,2900,2900,2900,2900,0
20250114,201700,113492395,2900,2900,2900,2900,0
20250114,201600,113492395,2900,2900,2900,2900,0
20250114,201500,113492395,2900,2900,2900,2900,0
20250114,201400,113492395,2900,2900,2900,2900,0
20250114,201300,113492395,2900,2900,2900,2900,0
20250114,201200,113492395,2900,2900,2900,2900,0
20250114,201100,113492395,2900,2900,2900,2900,0
20250114,201000,113492395,2900,2900,2900,2900,0
20250114,200900,113492395,2900,2900,2900,2900,0
20250114,200800,113492395,2900,2900,2900,2900,0
20250114,200700,113492395,2900,2900,2900,2900,0
20250114,200600,113492395,2900,2900,2900,2900,0
20250114,200500,113492395,2900,2900,2900,2900,0
20250114,200400,113492395,2900,2900,2900,2900,0
20250114,200300,113492395,2900,2900,2900,2900,0
20250114,200200,113492395,2900,2900,2900,2900,0
20250114,200100,113492395,2900,2900,2900,2900,0
20250114,200000,113492395,2900,2900,2900,2900,0
20250114,195900,113492395,2900,2900,2900,2900,0
20250114,195800,113492395,2900,2900,2900,2900,0
20250114,195700,113492395,2900,2900,2900,2900,0
20250114,195600,113492395,2900,2900,2900,2900,0
20250114,195500,113492395,2900,2900,2900,2900,0
20250114,195400,113492395,2900,2900,2900,2900,0
20250114,195300,113492395,2900,2900,2900,2900,546
20250114,195200,113492395,2900,2900,2900,2900,0
20250114,195100,113492395,2900,2900,2900,2900,0
20250114,195000,113492395,2900,2900,2900,2900,0
20250114,194900,113492395,2900,2900,2900,2900,0
20250114,194800,113492395,2900,2900,2900,2900,0
20250114,194700,113492395,2900,2900,2900,2900,0
20250114,194600,113492395,2900,2900,2900,2900,0
20250114,194500,113492395,2900,2900,2900,2900,0
20250114,194400,113492395,2900,2900,2900,2900,0
20250114,194300,113492395,2900,2900,2900,2900,0
20250114,194200,113492395,2900,2900,2900,2900,0
20250114,194100,113492395,2900,2900,2900,2900,0
20250114,194000,113492395,2900,2900,2900,2900,0
20250114,193900,113492395,2900,2900,2900,2900,0
20250114,193800,113492395,2900,2900,2900,2900,0
20250114,193700,113492395,2900,2900,2900,2900,0
20250114,193600,113492395,2900,2900,2900,2900,0
20250114,193500,113492395,2900,2900,2900,2900,0
20250114,193400,113492395,2900,2900,2900,2900,0
20250114,193300,113492395,2900,2900,2900,2900,0
20250114,193200,113492395,2900,2900,2900,2900,0
20250114,193100,113492395,2900,2900,2900,2900,0
20250114,193000,113492395,2900,2900,2900,2900,0
20250114,192900,113492395,2900,2900,2900,2900,0
20250114,192800,113492395,2900,2900,2900,2900,0
20250114,192700,113492395,2900,2900,2900,2900,0
20250114,192600,113492395,2900,2900,2900,2900,0
20250114,192500,113492395,2900,2900,2900,2900,0
20250114,192400,113492395,2900,2900,2900,2900,0
20250114,192300,113492395,2900,2900,2900,2900,546
20250114,192200,113492395,2900,2900,2900,2900,0
20250114,192100,113492395,2900,2900,2900,2900,0
20250114,192000,113492395,2900,2900,2900,2900,0
20250114,191900,113492395,2900,2900,2900,2900,0
20250114,191800,113492395,2900,2900,2900,2900,0
20250114,191700,113492395,2900,2900,2900,2900,0
20250114,191600,113492395,2900,2900,2900,2900,0
20250114,191500,113492395,2900,2900,2900,2900,0
20250114,191400,113492395,2900,2900,2900,2900,0
20250114,191300,113492395,2900,2900,2900,2900,0
20250114,191200,113492395,2900,2900,2900,2900,0
20250114,191100,113492395,2900,2900,2900,2900,0
20250114,191000,113492395,2900,2900,2900,2900,0
20250114,190900,113492395,2900,2900,2900,2900,0
20250114,190800,113492395,2900,2900,2900,2900,0
20250114,190700,113492395,2900,2900,2900,2900,0
20250114,190600,113492395,2900,2900,2900,2900,0
20250114,190500,113492395,2900,2900,2900,2900,0
20250114,190400,113492395,2900,2900,2900,2900,0
20250114,190300,113492395,2900,2900,2900,2900,0
20250114,190200,113492395,2900,2900,2900,2900,0
20250114,190100,113492395,2900,2900,2900,2900,0
20250114,190000,113492395,2900,2900,2900,2900,0
20250114,185900,113492395,2900,2900,2900,2900,0
20250114,185800,113492395,2900,2900,2900,2900,0
20250114,185700,113492395,2900,2900,2900,2900,0
20250114,185600,113492395,2900,2900,2900,2900,0
20250114,185500,113492395,2900,2900,2900,2900,0
20250114,185400,113492395,2900,2900,2900,2900,0
20250114,185300,113492395,2900,2900,2900,2900,546
20250114,185200,113492395,2900,2900,2900,2900,0
20250114,185100,113492395,2900,2900,2900,2900,0
20250114,185000,113492395,2900,2900,2900,2900,0
20250114,184900,113492395,2900,2900,2900,2900,0
20250114,184800,113492395,2900,2900,2900,2900,0
20250114,184700,113492395,2900,2900,2900,2900,0
20250114,184600,113492395,2900,2900,2900,2900,0
20250114,184500,113492395,2900,2900,2900,2900,0
20250114,184400,113492395,2900,2900,2900,2900,0
20250114,184300,113492395,2900,2900,2900,2900,0
20250114,184200,113492395,2900,2900,2900,2900,0
20250114,184100,113492395,2900,2900,2900,2900,0
20250114,184000,113492395,2900,2900,2900,2900,0
20250114,183900,113492395,2900,2900,2900,2900,0
20250114,183800,113492395,2900,2900,2900,2900,0
20250114,183700,113492395,2900,2900,2900,2900,0
20250114,183600,113492395,2900,2900,2900,2900,0
20250114,183500,113492395,2900,2900,2900,2900,0
20250114,183400,113492395,2900,2900,2900,2900,0
20250114,183300,113492395,2900,2900,2900,2900,0
20250114,183200,113492395,2900,2900,2900,2900,0
20250114,183100,113492395,2900,2900,2900,2900,0
20250114,183000,113492395,2900,2900,2900,2900,0
20250114,182900,113492395,2900,2900,2900,2900,0
20250114,182800,113492395,2900,2900,2900,2900,0
20250114,182700,113492395,2900,2900,2900,2900,0
20250114,182600,113492395,2900,2900,2900,2900,0
20250114,182500,113492395,2900,2900,2900,2900,0
20250114,182400,113492395,2900,2900,2900,2900,0
20250114,182300,113492395,2900,2900,2900,2900,546
20250114,182200,113492395,2900,2900,2900,2900,0
20250114,182100,113492395,2900,2900,2900,2900,0
20250114,182000,113492395,2900,2900,2900,2900,0
20250114,181900,113492395,2900,2900,2900,2900,0
20250114,181800,113492395,2900,2900,2900,2900,0
20250114,181700,113492395,2900,2900,2900,2900,0
20250114,181600,113492395,2900,2900,2900,2900,0
20250114,181500,113492395,2900,2900,2900,2900,0
20250114,181400,113492395,2900,2900,2900,2900,0
20250114,181300,113492395,2900,2900,2900,2900,0
20250114,181200,113492395,2900,2900,2900,2900,0
20250114,181100,113492395,2900,2900,2900,2900,0
20250114,181000,113492395,2900,2900,2900,2900,0
20250114,180900,113492395,2900,2900,2900,2900,0
20250114,180800,113492395,2900,2900,2900,2900,0
20250114,180700,113492395,2900,2900,2900,2900,0
20250114,180600,113492395,2900,2900,2900,2900,0
20250114,180500,113492395,2900,2900,2900,2900,0
20250114,180400,113492395,2900,2900,2900,2900,0
20250114,180300,113492395,2900,2900,2900,2900,0
20250114,180200,113492395,2900,2900,2900,2900,0
20250114,180100,113492395,2900,2900,2900,2900,0
20250114,180000,113492395,2900,2900,2900,2900,0
20250114,175900,113492395,2900,2900,2900,2900,0
20250114,175800,113492395,2900,2900,2900,2900,0
20250114,175700,113492395,2900,2900,2900,2900,0
20250114,175600,113492395,2900,2900,2900,2900,0
20250114,175500,113492395,2900,2900,2900,2900,0
20250114,175400,113492395,2900,2900,2900,2900,0
20250114,175300,113492395,2900,2900,2900,2900,546
20250114,175200,113492395,2900,2900,2900,2900,0
20250114,175100,113492395,2900,2900,2900,2900,0
20250114,175000,113492395,2900,2900,2900,2900,0
20250114,174900,113492395,2900,2900,2900,2900,0
20250114,174800,113492395,2900,2900,2900,2900,0
20250114,174700,113492395,2900,2900,2900,2900,0
20250114,174600,113492395,2900,2900,2900,2900,0
20250114,174500,113492395,2900,2900,2900,2900,0
20250114,174400,113492395,2900,2900,2900,2900,0
20250114,174300,113492395,2900,2900,2900,2900,0
20250114,174200,113492395,2900,2900,2900,2900,0
20250114,174100,113492395,2900,2900,2900,2900,0
20250114,174000,113492395,2900,2900,2900,2900,0
20250114,173900,113492395,2900,2900,2900,2900,0
20250114,173800,113492395,2900,2900,2900,2900,0
20250114,173700,113492395,2900,2900,2900,2900,0
20250114,173600,113492395,2900,2900,2900,2900,0
20250114,173500,113492395,2900,2900,2900,2900,0
20250114,173400,113492395,2900,2900,2900,2900,0
20250114,173300,113492395,2900,2900,2900,2900,0
20250114,173200,113492395,2900,2900,2900,2900,0
20250114,173100,113492395,2900,2900,2900,2900,0
20250114,173000,113492395,2900,2900,2900,2900,0
20250114,172900,113492395,2900,2900,2900,2900,0
20250114,172800,113492395,2900,2900,2900,2900,0
20250114,172700,113492395,2900,2900,2900,2900,0
20250114,172600,113492395,2900,2900,2900,2900,0
20250114,172500,113492395,2900,2900,2900,2900,0
20250114,172400,113492395,2900,2900,2900,2900,0
20250114,172300,113492395,2900,2900,2900,2900,546
20250114,172200,113492395,2900,2900,2900,2900,0
20250114,172100,113492395,2900,2900,2900,2900,0
20250114,172000,113492395,2900,2900,2900,2900,0
20250114,171900,113492395,2900,2900,2900,2900,0
20250114,171800,113492395,2900,2900,2900,2900,0
20250114,171700,113492395,2900,2900,2900,2900,0
20250114,171600,113492395,2900,2900,2900,2900,0
20250114,171500,113492395,2900,2900,2900,2900,0
20250114,171400,113492395,2900,2900,2900,2900,0
20250114,171300,113492395,2900,2900,2900,2900,0
20250114,171200,113492395,2900,2900,2900,2900,0
20250114,171100,113492395,2900,2900,2900,2900,0
20250114,171000,113492395,2900,2900,2900,2900,0
20250114,170900,113492395,2900,2900,2900,2900,0
20250114,170800,113492395,2900,2900,2900,2900,0
20250114,170700,113492395,2900,2900,2900,2900,0
20250114,170600,113492395,2900,2900,2900,2900,0
20250114,170500,113492395,2900,2900,2900,2900,0
20250114,170400,113492395,2900,2900,2900,2900,0
20250114,170300,113492395,2900,2900,2900,2900,0
20250114,170200,113492395,2900,2900,2900,2900,0
20250114,170100,113492395,2900,2900,2900,2900,0
20250114,170000,113492395,2900,2900,2900,2900,0
20250114,165900,113492395,2900,2900,2900,2900,0
20250114,165800,113492395,2900,2900,2900,2900,0
20250114,165700,113492395,2900,2900,2900,2900,0
20250114,165600,113492395,2900,2900,2900,2900,0
20250114,165500,113492395,2900,2900,2900,2900,0
20250114,165400,113492395,2900,2900,2900,2900,0
20250114,165300,113492395,2900,2900,2900,2900,546
20250114,165200,113492395,2900,2900,2900,2900,0
20250114,165100,113492395,2900,2900,2900,2900,0
20250114,165000,113492395,2900,2900,2900,2900,0
20250114,164900,113492395,2900,2900,2900,2900,0
20250114,164800,113492395,2900,2900,2900,2900,0
20250114,164700,113492395,2900,2900,2900,2900,0
20250114,164600,113492395,2900,2900,2900,2900,0
20250114,164500,113492395,2900,2900,2900,2900,0
20250114,164400,113492395,2900,2900,2900,2900,0
20250114,164300,113492395,2900,2900,2900,2900,0
20250114,164200,113492395,2900,2900,2900,2900,0
20250114,164100,113492395,2900,2900,2900,2900,0
20250114,164000,113492395,2900,2900,2900,2900,0
20250114,163900,113492395,2900,2900,2900,2900,0
20250114,163800,113492395,2900,2900,2900,2900,0
20250114,163700,113492395,2900,2900,2900,2900,0
20250114,163600,113492395,2900,2900,2900,2900,0
20250114,163500,113492395,2900,2900,2900,2900,0
20250114,163400,113492395,2900,2900,2900,2900,0
20250114,163300,113492395,2900,2900,2900,2900,0
20250114,163200,113492395,2900,2900,2900,2900,0
20250114,163100,113492395,2900,2900,2900,2900,0
20250114,163000,113492395,2900,2900,2900,2900,0
20250114,162900,113492395,2900,2900,2900,2900,0
20250114,162800,113492395,2900,2900,2900,2900,0
20250114,162700,113492395,2900,2900,2900,2900,0
20250114,162600,113492395,2900,2900,2900,2900,0
20250114,162500,113492395,2900,2900,2900,2900,0
20250114,162400,113492395,2900,2900,2900,2900,0
20250114,162300,113492395,2900,2900,2900,2900,546
20250114,162200,113492395,2900,2900,2900,2900,0
20250114,162100,113492395,2900,2900,2900,2900,0
20250114,162000,113492395,2900,2900,2900,2900,0
20250114,161900,113492395,2900,2900,2900,2900,0
20250114,161800,113492395,2900,2900,2900,2900,0
20250114,161700,113492395,2900,2900,2900,2900,0
20250114,161600,113492395,2900,2900,2900,2900,0
20250114,161500,113492395,2900,2900,2900,2900,0
20250114,161400,113492395,2900,2900,2900,2900,0
20250114,161300,113492395,2900,2900,2900,2900,0
20250114,161200,113492395,2900,2900,2900,2900,0
20250114,161100,113492395,2900,2900,2900,2900,0
20250114,161000,113492395,2900,2900,2900,2900,0
20250114,160900,113492395,2900,2900,2900,2900,0
20250114,160800,113492395,2900,2900,2900,2900,0
20250114,160700,113492395,2900,2900,2900,2900,0
20250114,160600,113492395,2900,2900,2900,2900,0
20250114,160500,113492395,2900,2900,2900,2900,0
20250114,160400,113492395,2900,2900,2900,2900,0
20250114,160300,113492395,2900,2900,2900,2900,0
20250114,160200,113492395,2900,2900,2900,2900,0
20250114,160100,113492395,2900,2900,2900,2900,0
20250114,160000,113492395,2900,2900,2900,2900,0
20250114,155900,113492395,2900,2900,2900,2900,0
20250114,155800,113492395,2900,2900,2900,2900,0
20250114,155700,113492395,2900,2900,2900,2900,0
20250114,155600,113492395,2900,2900,2900,2900,0
20250114,155500,113492395,2900,2900,2900,2900,0
20250114,155400,113492395,2900,2900,2900,2900,0
20250114,155300,113492395,2900,2900,2900,2900,546
20250114,155200,113492395,2900,2900,2900,2900,0
20250114,155100,113492395,2900,2900,2900,2900,0
20250114,155000,113492395,2900,2900,2900,2900,0
20250114,154900,113492395,2900,2900,2900,2900,0
20250114,154800,113492395,2900,2900,2900,2900,0
20250114,154700,113492395,2900,2900,2900,2900,0
20250114,154600,113492395,2900,2900,2900,2900,0
20250114,154500,113492395,2900,2900,2900,2900,0
20250114,154400,113492395,2900,2900,2900,2900,0
20250114,154300,113492395,2900,2900,2900,2900,0
20250114,154200,113492395,2900,2900,2900,2900,0
20250114,154100,113492395,2900,2900,2900,2900,0
20250114,154000,113492395,2900,2900,2900,2900,0
20250114,153900,113492395,2900,2900,2900,2900,0
20250114,153800,113492395,2900,2900,2900,2900,0
20250114,153700,113492395,2900,2900,2900,2900,0
20250114,153600,113492395,2900,2900,2900,2900,0
20250114,153500,113492395,2900,2900,2900,2900,0
20250114,153400,113492395,2900,2900,2900,2900,0
20250114,153300,113492395,2900,2900,2900,2900,0
20250114,153200,113492395,2900,2900,2900,2900,0
20250114,153100,113492395,2900,2900,2900,2900,0
20250114,153000,113492395,2900,2900,2900,2900,546
20250114,152900,111908995,2890,2890,2890,2890,0
20250114,152800,111908995,2890,2890,2890,2890,0
20250114,152700,111908995,2890,2890,2890,2890,0
20250114,152600,111908995,2890,2890,2890,2890,0
20250114,152500,111908995,2890,2890,2890,2890,0
20250114,152400,111908995,2890,2890,2890,2890,0
20250114,152300,111908995,2890,2890,2890,2890,0
20250114,152200,111908995,2890,2890,2890,2890,0
20250114,152100,111908995,2890,2890,2890,2890,0
20250114,152000,111908995,2890,2890,2890,2890,0
20250114,151900,111908995,2890,2890,2890,2890,0
20250114,151800,111908995,2890,2890,2890,2890,0
20250114,151700,111908995,2890,2895,2900,2890,1002
20250114,151600,109006675,2895,2895,2895,2895,0
20250114,151500,109006675,2895,2895,2895,2895,0
20250114,151400,109006675,2895,2895,2895,2895,0
20250114,151300,109006675,2895,2895,2895,2895,8
20250114,151200,108983515,2895,2895,2895,2895,0
20250114,151100,108983515,2895,2895,2895,2895,0
20250114,151000,108983515,2895,2895,2895,2895,0
20250114,150900,108983515,2895,2895,2895,2895,0
20250114,150800,108983515,2895,2895,2895,2895,0
20250114,150700,108983515,2895,2895,2895,2895,0
20250114,150600,108983515,2895,2895,2895,2895,200
20250114,150500,108404515,2895,2895,2895,2895,0
20250114,150400,108404515,2895,2895,2895,2895,0
20250114,150300,108404515,2895,2895,2895,2895,0
20250114,150200,108404515,2895,2895,2895,2895,0
20250114,150100,108404515,2895,2895,2895,2895,300
20250114,150000,107536015,2895,2895,2895,2895,0
20250114,145900,107536015,2895,2895,2895,2895,0
20250114,145800,107536015,2895,2895,2895,2895,0
20250114,145700,107536015,2895,2895,2895,2895,0
20250114,145600,107536015,2895,2895,2895,2895,0
20250114,145500,107536015,2895,2895,2895,2895,0
20250114,145400,107536015,2895,2895,2895,2895,0
20250114,145300,107536015,2895,2895,2895,2895,0
20250114,145200,107536015,2895,2895,2895,2895,0
20250114,145100,107536015,2895,2895,2895,2895,0
20250114,145000,107536015,2895,2895,2895,2895,0
20250114,144900,107536015,2895,2895,2895,2895,0
20250114,144800,107536015,2895,2895,2895,2895,0
20250114,144700,107536015,2895,2895,2895,2895,0
20250114,144600,107536015,2895,2895,2895,2895,0
20250114,144500,107536015,2895,2895,2895,2895,0
20250114,144400,107536015,2895,2895,2895,2895,0
20250114,144300,107536015,2895,2895,2895,2895,0
20250114,144200,107536015,2895,2895,2895,2895,865
20250114,144100,105031840,2900,2900,2900,2900,0
20250114,144000,105031840,2900,2890,2900,2890,5606
20250114,143900,88810100,2890,2890,2890,2890,3974
20250114,143800,77325240,2890,2880,2890,2880,4674
20250114,143700,63833465,2885,2885,2885,2885,0
20250114,143600,63833465,2885,2880,2885,2880,2531
20250114,143500,56534920,2880,2880,2880,2880,1220
20250114,143400,53021320,2895,2895,2895,2895,0
20250114,143300,53021320,2895,2895,2895,2895,0
20250114,143200,53021320,2895,2895,2895,2895,4
20250114,143100,53009740,2895,2895,2895,2895,0
20250114,143000,53009740,2895,2895,2895,2895,0
20250114,142900,53009740,2895,2895,2895,2895,0
20250114,142800,53009740,2895,2895,2895,2895,0
20250114,142700,53009740,2895,2895,2895,2895,0
20250114,142600,53009740,2895,2895,2895,2895,0
20250114,142500,53009740,2895,2895,2895,2895,0
20250114,142400,53009740,2895,2895,2895,2895,0
20250114,142300,53009740,2895,2895,2895,2895,0
20250114,142200,53009740,2895,2895,2895,2895,0
20250114,142100,53009740,2895,2895,2895,2895,0
20250114,142000,53009740,2895,2895,2895,2895,10
20250114,141900,52980790,2880,2880,2880,2880,120
20250114,141800,52635190,2895,2895,2895,2895,0
20250114,141700,52635190,2895,2895,2895,2895,0
20250114,141600,52635190,2895,2895,2895,2895,8
20250114,141500,52612030,2895,2895,2895,2895,0
20250114,141400,52612030,2895,2895,2895,2895,0
20250114,141300,52612030,2895,2895,2895,2895,0
20250114,141200,52612030,2895,2895,2895,2895,0
20250114,141100,52612030,2895,2890,2895,2890,100
20250114,141000,52323025,2890,2890,2890,2890,1
20250114,140900,52320135,2890,2890,2890,2890,0
20250114,140800,52320135,2890,2890,2890,2890,0
20250114,140700,52320135,2890,2890,2890,2890,0
20250114,140600,52320135,2890,2890,2890,2890,0
20250114,140500,52320135,2890,2890,2890,2890,0
20250114,140400,52320135,2890,2890,2890,2890,0
20250114,140300,52320135,2890,2890,2890,2890,0
20250114,140200,52320135,2890,2880,2890,2880,2371
20250114,140100,45471865,2880,2880,2880,2880,0
20250114,140000,45471865,2880,2880,2880,2880,0
20250114,135900,45471865,2880,2880,2880,2880,10
20250114,135800,45443065,2880,2880,2880,2880,0
20250114,135700,45443065,2880,2880,2880,2880,0
20250114,135600,45443065,2880,2880,2880,2880,0
20250114,135500,45443065,2880,2880,2880,2880,0
20250114,135400,45443065,2880,2880,2880,2880,0
20250114,135300,45443065,2880,2880,2880,2880,1399
20250114,135200,41413945,2880,2880,2880,2880,0
20250114,135100,41413945,2880,2880,2880,2880,0
20250114,135000,41413945,2880,2880,2880,2880,0
20250114,134900,41413945,2880,2880,2880,2880,0
20250114,134800,41413945,2880,2880,2880,2880,0
20250114,134700,41413945,2880,2880,2880,2880,0
20250114,134600,41413945,2880,2880,2880,2880,0
20250114,134500,41413945,2880,2880,2880,2880,1
20250114,134400,41411065,2885,2885,2885,2885,0
20250114,134300,41411065,2885,2885,2885,2885,0
20250114,134200,41411065,2885,2885,2885,2885,0
20250114,134100,41411065,2885,2885,2885,2885,0
20250114,134000,41411065,2885,2885,2885,2885,0
20250114,133900,41411065,2885,2885,2885,2885,0
20250114,133800,41411065,2885,2885,2885,2885,0
20250114,133700,41411065,2885,2885,2885,2885,451
20250114,133600,40109930,2885,2885,2885,2885,0
20250114,133500,40109930,2885,2885,2885,2885,0
20250114,133400,40109930,2885,2885,2885,2885,0
20250114,133300,40109930,2885,2885,2885,2885,0
20250114,133200,40109930,2885,2880,2885,2880,920
20250114,133100,37459580,2880,2880,2880,2880,0
20250114,133000,37459580,2880,2880,2880,2880,0
20250114,132900,37459580,2880,2880,2880,2880,0
20250114,132800,37459580,2880,2880,2880,2880,0
20250114,132700,37459580,2880,2880,2880,2880,0
20250114,132600,37459580,2880,2880,2880,2880,0
20250114,132500,37459580,2880,2880,2880,2880,0
20250114,132400,37459580,2880,2880,2880,2880,0
20250114,132300,37459580,2880,2880,2880,2880,0
20250114,132200,37459580,2880,2880,2880,2880,0
20250114,132100,37459580,2880,2880,2880,2880,0
20250114,132000,37459580,2880,2880,2880,2880,0
20250114,131900,37459580,2880,2880,2880,2880,0
20250114,131800,37459580,2880,2880,2880,2880,0
20250114,131700,37459580,2880,2880,2880,2880,0
20250114,131600,37459580,2880,2880,2880,2880,0
20250114,131500,37459580,2880,2880,2880,2880,0
20250114,131400,37459580,2880,2880,2880,2880,0
20250114,131300,37459580,2880,2880,2880,2880,0
20250114,131200,37459580,2880,2880,2880,2880,0
20250114,131100,37459580,2880,2880,2880,2880,0
20250114,131000,37459580,2880,2880,2880,2880,0
20250114,130900,37459580,2880,2880,2880,2880,0
20250114,130800,37459580,2880,2880,2880,2880,10
20250114,130700,37430780,2870,2870,2870,2870,1
20250114,130600,37427910,2880,2880,2880,2880,0
20250114,130500,37427910,2880,2880,2880,2880,0
20250114,130400,37427910,2880,2880,2880,2880,0
20250114,130300,37427910,2880,2880,2880,2880,0
20250114,130200,37427910,2880,2880,2880,2880,0
20250114,130100,37427910,2880,2880,2880,2880,0
20250114,130000,37427910,2880,2880,2880,2880,0
20250114,125900,37427910,2880,2880,2880,2880,0
20250114,125800,37427910,2880,2880,2880,2880,0
20250114,125700,37427910,2880,2880,2880,2880,0
20250114,125600,37427910,2880,2880,2880,2880,0
20250114,125500,37427910,2880,2880,2880,2880,0
20250114,125400,37427910,2880,2880,2880,2880,0
20250114,125300,37427910,2880,2880,2880,2880,0
20250114,125200,37427910,2880,2880,2880,2880,0
20250114,125100,37427910,2880,2880,2880,2880,0
20250114,125000,37427910,2880,2880,2880,2880,10
20250114,124900,37399110,2880,2880,2880,2880,0
20250114,124800,37399110,2880,2880,2880,2880,0
20250114,124700,37399110,2880,2880,2880,2880,0
20250114,124600,37399110,2880,2880,2880,2880,0
20250114,124500,37399110,2880,2880,2880,2880,0
20250114,124400,37399110,2880,2880,2880,2880,0
20250114,124300,37399110,2880,2880,2880,2880,0
20250114,124200,37399110,2880,2880,2880,2880,0
20250114,124100,37399110,2880,2880,2880,2880,0
20250114,124000,37399110,2880,2880,2880,2880,0
20250114,123900,37399110,2880,2880,2880,2880,0
20250114,123800,37399110,2880,2880,2880,2880,0
20250114,123700,37399110,2880,2880,2880,2880,0
20250114,123600,37399110,2880,2880,2880,2880,0
20250114,123500,37399110,2880,2880,2880,2880,0
20250114,123400,37399110,2880,2880,2880,2880,0
20250114,123300,37399110,2880,2880,2880,2880,0
20250114,123200,37399110,2880,2880,2880,2880,0
20250114,123100,37399110,2880,2880,2880,2880,0
20250114,123000,37399110,2880,2880,2880,2880,9
20250114,122900,37373190,2880,2880,2880,2880,0
20250114,122800,37373190,2880,2865,2880,2865,157
20250114,122700,36922830,2865,2865,2865,2865,0
20250114,122600,36922830,2865,2865,2865,2865,0
20250114,122500,36922830,2865,2865,2865,2865,1678
20250114,122400,32115360,2860,2860,2860,2860,0
20250114,122300,32115360,2860,2860,2860,2860,0
20250114,122200,32115360,2860,2860,2860,2860,0
20250114,122100,32115360,2860,2860,2860,2860,0
20250114,122000,32115360,2860,2860,2860,2860,0
20250114,121900,32115360,2860,2860,2860,2860,0
20250114,121800,32115360,2860,2860,2860,2860,0
20250114,121700,32115360,2860,2860,2860,2860,0
20250114,121600,32115360,2860,2860,2860,2860,0
20250114,121500,32115360,2860,2860,2860,2860,0
20250114,121400,32115360,2860,2860,2860,2860,23
20250114,121300,32049580,2865,2865,2865,2865,0
20250114,121200,32049580,2865,2865,2865,2865,0
20250114,121100,32049580,2865,2865,2865,2865,0
20250114,121000,32049580,2865,2865,2865,2865,0
20250114,120900,32049580,2865,2865,2865,2865,0
20250114,120800,32049580,2865,2865,2865,2865,0
20250114,120700,32049580,2865,2865,2865,2865,0
20250114,120600,32049580,2865,2865,2865,2865,0
20250114,120500,32049580,2865,2865,2865,2865,0
20250114,120400,32049580,2865,2865,2865,2865,12
20250114,120300,32015200,2865,2865,2865,2865,0
20250114,120200,32015200,2865,2865,2865,2865,0
20250114,120100,32015200,2865,2865,2865,2865,0
20250114,120000,32015200,2865,2865,2865,2865,0
20250114,115900,32015200,2865,2865,2865,2865,0
20250114,115800,32015200,2865,2865,2865,2865,0
20250114,115700,32015200,2865,2865,2865,2865,0
20250114,115600,32015200,2865,2865,2865,2865,0
20250114,115500,32015200,2865,2865,2865,2865,0
20250114,115400,32015200,2865,2865,2865,2865,0
20250114,115300,32015200,2865,2865,2865,2865,0
20250114,115200,32015200,2865,2865,2865,2865,0
20250114,115100,32015200,2865,2865,2865,2865,0
20250114,115000,32015200,2865,2865,2865,2865,0
20250114,114900,32015200,2865,2865,2865,2865,0
20250114,114800,32015200,2865,2865,2865,2865,0
20250114,114700,32015200,2865,2865,2865,2865,0
20250114,114600,32015200,2865,2865,2865,2865,0
20250114,114500,32015200,2865,2865,2865,2865,0
20250114,114400,32015200,2865,2865,2865,2865,0
20250114,114300,32015200,2865,2865,2865,2865,0
20250114,114200,32015200,2865,2865,2865,2865,0
20250114,114100,32015200,2865,2865,2865,2865,0
20250114,114000,32015200,2865,2865,2865,2865,0
20250114,113900,32015200,2865,2855,2865,2850,1001
20250114,113800,29157445,2865,2865,2865,2865,0
20250114,113700,29157445,2865,2865,2865,2865,0
20250114,113600,29157445,2865,2865,2865,2865,0
20250114,113500,29157445,2865,2865,2865,2865,0
20250114,113400,29157445,2865,2865,2865,2865,0
20250114,113300,29157445,2865,2865,2865,2865,0
20250114,113200,29157445,2865,2865,2865,2865,0
20250114,113100,29157445,2865,2865,2865,2865,0
20250114,113000,29157445,2865,2865,2865,2865,1
20250114,112900,29154580,2850,2850,2850,2850,0
20250114,112800,29154580,2850,2850,2850,2850,0
20250114,112700,29154580,2850,2850,2850,2850,0
20250114,112600,29154580,2850,2850,2850,2850,0
20250114,112500,29154580,2850,2850,2850,2850,1
20250114,112400,29151730,2865,2865,2865,2865,0
20250114,112300,29151730,2865,2865,2865,2865,0
20250114,112200,29151730,2865,2865,2865,2865,0
20250114,112100,29151730,2865,2865,2865,2865,0
20250114,112000,29151730,2865,2865,2865,2865,0
20250114,111900,29151730,2865,2865,2865,2865,0
20250114,111800,29151730,2865,2865,2865,2865,0
20250114,111700,29151730,2865,2865,2865,2865,100
20250114,111600,28865230,2865,2865,2865,2865,0
20250114,111500,28865230,2865,2865,2865,2865,0
20250114,111400,28865230,2865,2865,2865,2865,0
20250114,111300,28865230,2865,2865,2865,2865,0
20250114,111200,28865230,2865,2865,2865,2865,0
20250114,111100,28865230,2865,2865,2865,2865,0
20250114,111000,28865230,2865,2865,2865,2865,0
20250114,110900,28865230,2865,2865,2865,2865,0
20250114,110800,28865230,2865,2865,2865,2865,0
20250114,110700,28865230,2865,2865,2865,2865,0
20250114,110600,28865230,2865,2865,2865,2865,0
20250114,110500,28865230,2865,2865,2865,2865,1
20250114,110400,28862365,2850,2850,2850,2850,80
20250114,110300,28634365,2850,2850,2850,2850,0
20250114,110200,28634365,2850,2850,2850,2850,0
20250114,110100,28634365,2850,2850,2850,2850,0
20250114,110000,28634365,2850,2855,2855,2850,400
20250114,105900,27493985,2865,2865,2865,2865,0
20250114,105800,27493985,2865,2865,2865,2865,1
20250114,105700,27491120,2855,2855,2855,2855,0
20250114,105600,27491120,2855,2855,2855,2855,0
20250114,105500,27491120,2855,2855,2855,2855,0
20250114,105400,27491120,2855,2855,2855,2855,0
20250114,105300,27491120,2855,2855,2855,2855,0
20250114,105200,27491120,2855,2855,2855,2855,0
20250114,105100,27491120,2855,2855,2855,2855,0
20250114,105000,27491120,2855,2855,2855,2855,0
20250114,104900,27491120,2855,2855,2855,2855,157
20250114,104800,27042885,2860,2860,2860,2860,0
20250114,104700,27042885,2860,2860,2860,2860,0
20250114,104600,27042885,2860,2860,2860,2860,1
20250114,104500,27040025,2855,2855,2855,2855,41
20250114,104400,26922970,2855,2855,2855,2855,21
20250114,104300,26863015,2860,2860,2860,2860,0
20250114,104200,26863015,2860,2860,2860,2860,0
20250114,104100,26863015,2860,2860,2860,2860,0
20250114,104000,26863015,2860,2860,2860,2860,0
20250114,103900,26863015,2860,2860,2860,2860,0
20250114,103800,26863015,2860,2860,2860,2860,0
20250114,103700,26863015,2860,2860,2860,2860,100
20250114,103600,26577015,2860,2860,2860,2860,0
20250114,103500,26577015,2860,2860,2860,2860,0
20250114,103400,26577015,2860,2860,2860,2860,0
20250114,103300,26577015,2860,2860,2860,2860,100
20250114,103200,26291015,2860,2860,2860,2860,0
20250114,103100,26291015,2860,2860,2860,2860,50
20250114,103000,26148015,2860,2860,2860,2860,0
20250114,102900,26148015,2860,2860,2860,2860,0
20250114,102800,26148015,2860,2860,2860,2860,0
20250114,102700,26148015,2860,2860,2860,2860,0
20250114,102600,26148015,2860,2860,2860,2860,0
20250114,102500,26148015,2860,2860,2860,2860,0
20250114,102400,26148015,2860,2860,2860,2860,0
20250114,102300,26148015,2860,2860,2860,2860,0
20250114,102200,26148015,2860,2860,2860,2860,0
20250114,102100,26148015,2860,2860,2860,2860,0
20250114,102000,26148015,2860,2860,2860,2860,0
20250114,101900,26148015,2860,2860,2860,2860,0
20250114,101800,26148015,2860,2860,2860,2860,0
20250114,101700,26148015,2860,2860,2860,2860,9
20250114,101600,26122275,2860,2860,2860,2860,0
20250114,101500,26122275,2860,2860,2860,2860,0
20250114,101400,26122275,2860,2860,2860,2860,0
20250114,101300,26122275,2860,2860,2860,2860,3
20250114,101200,26113695,2860,2860,2860,2860,35
20250114,101100,26013595,2855,2855,2855,2855,1
20250114,101000,26010740,2860,2860,2860,2860,0
20250114,100900,26010740,2860,2860,2860,2860,0
20250114,100800,26010740,2860,2855,2860,2855,280
20250114,100700,25210340,2855,2855,2855,2855,0
20250114,100600,25210340,2855,2855,2855,2855,0
20250114,100500,25210340,2855,2855,2855,2855,35
20250114,100400,25110415,2855,2855,2855,2855,11
20250114,100300,25079010,2855,2855,2855,2855,1
20250114,100200,25076155,2860,2860,2860,2860,345
20250114,100100,24089455,2860,2850,2860,2850,162
20250114,100000,23627645,2850,2855,2855,2850,4903
20250114,095900,9648825,2865,2865,2865,2865,0
20250114,095800,9648825,2865,2865,2865,2865,11
20250114,095700,9617310,2865,2865,2865,2865,0
20250114,095600,9617310,2865,2865,2865,2865,33
20250114,095500,9522765,2855,2855,2855,2855,11
20250114,095400,9491360,2855,2855,2855,2855,1067
20250114,095300,6445075,2855,2855,2855,2855,0
20250114,095200,6445075,2855,2855,2855,2855,0
20250114,095100,6445075,2855,2855,2855,2855,0
20250114,095000,6445075,2855,2855,2855,2855,100
20250114,094900,6159575,2855,2855,2855,2855,0
20250114,094800,6159575,2855,2855,2855,2855,200
20250114,094700,5588575,2855,2855,2855,2855,0
20250114,094600,5588575,2855,2855,2855,2855,0
20250114,094500,5588575,2855,2855,2855,2855,200
20250114,094400,5017575,2870,2870,2870,2870,7
20250114,094300,4997485,2870,2870,2870,2870,13
20250114,094200,4960175,2870,2870,2870,2855,103
20250114,094100,4666065,2865,2865,2865,2865,10
20250114,094000,4637415,2870,2870,2870,2870,0
20250114,093900,4637415,2870,2870,2870,2870,0
20250114,093800,4637415,2870,2870,2870,2870,1
20250114,093700,4634545,2860,2860,2860,2860,0
20250114,093600,4634545,2860,2860,2860,2860,0
20250114,093500,4634545,2860,2860,2860,2860,5
20250114,093400,4620245,2860,2860,2860,2860,0
20250114,093300,4620245,2860,2860,2860,2860,63
20250114,093200,4440065,2865,2865,2865,2865,0
20250114,093100,4440065,2865,2870,2870,2865,518
20250114,093000,2955955,2880,2880,2880,2880,0
20250114,092900,2955955,2880,2880,2880,2880,0
20250114,092800,2955955,2880,2880,2880,2880,0
20250114,092700,2955955,2880,2880,2880,2880,0
20250114,092600,2955955,2880,2880,2880,2880,0
20250114,092500,2955955,2880,2880,2880,2880,0
20250114,092400,2955955,2880,2880,2880,2880,0
20250114,092300,2955955,2880,2880,2880,2880,0
20250114,092200,2955955,2880,2880,2880,2880,0
20250114,092100,2955955,2880,2880,2880,2880,0
20250114,092000,2955955,2880,2880,2880,2880,2
20250114,091900,2950195,2880,2880,2880,2880,0
20250114,091800,2950195,2880,2880,2880,2880,0
20250114,091700,2950195,2880,2880,2880,2880,0
20250114,091600,2950195,2880,2880,2880,2880,2
20250114,091500,2944435,2880,2880,2880,2880,0
20250114,091400,2944435,2880,2880,2880,2880,0
20250114,091300,2944435,2880,2880,2880,2880,0
20250114,091200,2944435,2880,2880,2880,2880,0
20250114,091100,2944435,2880,2880,2880,2880,734
20250114,091000,830515,2880,2880,2880,2880,0
20250114,090900,830515,2880,2880,2880,2880,1
20250114,090800,827635,2890,2890,2890,2890,0
20250114,090700,827635,2890,2890,2890,2890,0
20250114,090600,827635,2890,2890,2890,2890,1
20250114,090500,824745,2865,2865,2865,2865,0
20250114,090400,824745,2865,2865,2865,2865,6
20250114,090300,807555,2890,2890,2890,2890,1
20250114,090200,804665,2875,2875,2875,2875,213
20250114,090100,192290,2870,2870,2870,2870,0
20250114,090000,192290,2870,2870,2870,2870,67