KissMeData/318000/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,211400,43593245,4725,4725,4725,4725,198
20250124,211300,43593245,4725,4725,4725,4725,0
20250124,211200,43593245,4725,4725,4725,4725,0
20250124,211100,43593245,4725,4725,4725,4725,0
20250124,211000,43593245,4725,4725,4725,4725,0
20250124,210900,43593245,4725,4725,4725,4725,0
20250124,210800,43593245,4725,4725,4725,4725,0
20250124,210700,43593245,4725,4725,4725,4725,0
20250124,210600,43593245,4725,4725,4725,4725,0
20250124,210500,43593245,4725,4725,4725,4725,0
20250124,210400,43593245,4725,4725,4725,4725,0
20250124,210300,43593245,4725,4725,4725,4725,0
20250124,210200,43593245,4725,4725,4725,4725,0
20250124,210100,43593245,4725,4725,4725,4725,0
20250124,210000,43593245,4725,4725,4725,4725,0
20250124,205900,43593245,4725,4725,4725,4725,0
20250124,205800,43593245,4725,4725,4725,4725,0
20250124,205700,43593245,4725,4725,4725,4725,0
20250124,205600,43593245,4725,4725,4725,4725,0
20250124,205500,43593245,4725,4725,4725,4725,0
20250124,205400,43593245,4725,4725,4725,4725,0
20250124,205300,43593245,4725,4725,4725,4725,0
20250124,205200,43593245,4725,4725,4725,4725,0
20250124,205100,43593245,4725,4725,4725,4725,0
20250124,205000,43593245,4725,4725,4725,4725,0
20250124,204900,43593245,4725,4725,4725,4725,0
20250124,204800,43593245,4725,4725,4725,4725,0
20250124,204700,43593245,4725,4725,4725,4725,0
20250124,204600,43593245,4725,4725,4725,4725,0
20250124,204500,43593245,4725,4725,4725,4725,0
20250124,204400,43593245,4725,4725,4725,4725,198
20250124,204300,43593245,4725,4725,4725,4725,0
20250124,204200,43593245,4725,4725,4725,4725,0
20250124,204100,43593245,4725,4725,4725,4725,0
20250124,204000,43593245,4725,4725,4725,4725,0
20250124,203900,43593245,4725,4725,4725,4725,0
20250124,203800,43593245,4725,4725,4725,4725,0
20250124,203700,43593245,4725,4725,4725,4725,0
20250124,203600,43593245,4725,4725,4725,4725,0
20250124,203500,43593245,4725,4725,4725,4725,0
20250124,203400,43593245,4725,4725,4725,4725,0
20250124,203300,43593245,4725,4725,4725,4725,0
20250124,203200,43593245,4725,4725,4725,4725,0
20250124,203100,43593245,4725,4725,4725,4725,0
20250124,203000,43593245,4725,4725,4725,4725,0
20250124,202900,43593245,4725,4725,4725,4725,0
20250124,202800,43593245,4725,4725,4725,4725,0
20250124,202700,43593245,4725,4725,4725,4725,0
20250124,202600,43593245,4725,4725,4725,4725,0
20250124,202500,43593245,4725,4725,4725,4725,0
20250124,202400,43593245,4725,4725,4725,4725,0
20250124,202300,43593245,4725,4725,4725,4725,0
20250124,202200,43593245,4725,4725,4725,4725,0
20250124,202100,43593245,4725,4725,4725,4725,0
20250124,202000,43593245,4725,4725,4725,4725,0
20250124,201900,43593245,4725,4725,4725,4725,0
20250124,201800,43593245,4725,4725,4725,4725,0
20250124,201700,43593245,4725,4725,4725,4725,0
20250124,201600,43593245,4725,4725,4725,4725,0
20250124,201500,43593245,4725,4725,4725,4725,0
20250124,201400,43593245,4725,4725,4725,4725,198
20250124,201300,43593245,4725,4725,4725,4725,0
20250124,201200,43593245,4725,4725,4725,4725,0
20250124,201100,43593245,4725,4725,4725,4725,0
20250124,201000,43593245,4725,4725,4725,4725,0
20250124,200900,43593245,4725,4725,4725,4725,0
20250124,200800,43593245,4725,4725,4725,4725,0
20250124,200700,43593245,4725,4725,4725,4725,0
20250124,200600,43593245,4725,4725,4725,4725,0
20250124,200500,43593245,4725,4725,4725,4725,0
20250124,200400,43593245,4725,4725,4725,4725,0
20250124,200300,43593245,4725,4725,4725,4725,0
20250124,200200,43593245,4725,4725,4725,4725,0
20250124,200100,43593245,4725,4725,4725,4725,0
20250124,200000,43593245,4725,4725,4725,4725,0
20250124,195900,43593245,4725,4725,4725,4725,0
20250124,195800,43593245,4725,4725,4725,4725,0
20250124,195700,43593245,4725,4725,4725,4725,0
20250124,195600,43593245,4725,4725,4725,4725,0
20250124,195500,43593245,4725,4725,4725,4725,0
20250124,195400,43593245,4725,4725,4725,4725,0
20250124,195300,43593245,4725,4725,4725,4725,0
20250124,195200,43593245,4725,4725,4725,4725,0
20250124,195100,43593245,4725,4725,4725,4725,0
20250124,195000,43593245,4725,4725,4725,4725,0
20250124,194900,43593245,4725,4725,4725,4725,0
20250124,194800,43593245,4725,4725,4725,4725,0
20250124,194700,43593245,4725,4725,4725,4725,0
20250124,194600,43593245,4725,4725,4725,4725,0
20250124,194500,43593245,4725,4725,4725,4725,0
20250124,194400,43593245,4725,4725,4725,4725,198
20250124,194300,43593245,4725,4725,4725,4725,0
20250124,194200,43593245,4725,4725,4725,4725,0
20250124,194100,43593245,4725,4725,4725,4725,0
20250124,194000,43593245,4725,4725,4725,4725,0
20250124,193900,43593245,4725,4725,4725,4725,0
20250124,193800,43593245,4725,4725,4725,4725,0
20250124,193700,43593245,4725,4725,4725,4725,0
20250124,193600,43593245,4725,4725,4725,4725,0
20250124,193500,43593245,4725,4725,4725,4725,0
20250124,193400,43593245,4725,4725,4725,4725,0
20250124,193300,43593245,4725,4725,4725,4725,0
20250124,193200,43593245,4725,4725,4725,4725,0
20250124,193100,43593245,4725,4725,4725,4725,0
20250124,193000,43593245,4725,4725,4725,4725,0
20250124,192900,43593245,4725,4725,4725,4725,0
20250124,192800,43593245,4725,4725,4725,4725,0
20250124,192700,43593245,4725,4725,4725,4725,0
20250124,192600,43593245,4725,4725,4725,4725,0
20250124,192500,43593245,4725,4725,4725,4725,0
20250124,192400,43593245,4725,4725,4725,4725,0
20250124,192300,43593245,4725,4725,4725,4725,0
20250124,192200,43593245,4725,4725,4725,4725,0
20250124,192100,43593245,4725,4725,4725,4725,0
20250124,192000,43593245,4725,4725,4725,4725,0
20250124,191900,43593245,4725,4725,4725,4725,0
20250124,191800,43593245,4725,4725,4725,4725,0
20250124,191700,43593245,4725,4725,4725,4725,0
20250124,191600,43593245,4725,4725,4725,4725,0
20250124,191500,43593245,4725,4725,4725,4725,0
20250124,191400,43593245,4725,4725,4725,4725,198
20250124,191300,43593245,4725,4725,4725,4725,0
20250124,191200,43593245,4725,4725,4725,4725,0
20250124,191100,43593245,4725,4725,4725,4725,0
20250124,191000,43593245,4725,4725,4725,4725,0
20250124,190900,43593245,4725,4725,4725,4725,0
20250124,190800,43593245,4725,4725,4725,4725,0
20250124,190700,43593245,4725,4725,4725,4725,0
20250124,190600,43593245,4725,4725,4725,4725,0
20250124,190500,43593245,4725,4725,4725,4725,0
20250124,190400,43593245,4725,4725,4725,4725,0
20250124,190300,43593245,4725,4725,4725,4725,0
20250124,190200,43593245,4725,4725,4725,4725,0
20250124,190100,43593245,4725,4725,4725,4725,0
20250124,190000,43593245,4725,4725,4725,4725,0
20250124,185900,43593245,4725,4725,4725,4725,0
20250124,185800,43593245,4725,4725,4725,4725,0
20250124,185700,43593245,4725,4725,4725,4725,0
20250124,185600,43593245,4725,4725,4725,4725,0
20250124,185500,43593245,4725,4725,4725,4725,0
20250124,185400,43593245,4725,4725,4725,4725,0
20250124,185300,43593245,4725,4725,4725,4725,0
20250124,185200,43593245,4725,4725,4725,4725,0
20250124,185100,43593245,4725,4725,4725,4725,0
20250124,185000,43593245,4725,4725,4725,4725,0
20250124,184900,43593245,4725,4725,4725,4725,0
20250124,184800,43593245,4725,4725,4725,4725,0
20250124,184700,43593245,4725,4725,4725,4725,0
20250124,184600,43593245,4725,4725,4725,4725,0
20250124,184500,43593245,4725,4725,4725,4725,0
20250124,184400,43593245,4725,4725,4725,4725,198
20250124,184300,43593245,4725,4725,4725,4725,0
20250124,184200,43593245,4725,4725,4725,4725,0
20250124,184100,43593245,4725,4725,4725,4725,0
20250124,184000,43593245,4725,4725,4725,4725,0
20250124,183900,43593245,4725,4725,4725,4725,0
20250124,183800,43593245,4725,4725,4725,4725,0
20250124,183700,43593245,4725,4725,4725,4725,0
20250124,183600,43593245,4725,4725,4725,4725,0
20250124,183500,43593245,4725,4725,4725,4725,0
20250124,183400,43593245,4725,4725,4725,4725,0
20250124,183300,43593245,4725,4725,4725,4725,0
20250124,183200,43593245,4725,4725,4725,4725,0
20250124,183100,43593245,4725,4725,4725,4725,0
20250124,183000,43593245,4725,4725,4725,4725,0
20250124,182900,43593245,4725,4725,4725,4725,0
20250124,182800,43593245,4725,4725,4725,4725,0
20250124,182700,43593245,4725,4725,4725,4725,0
20250124,182600,43593245,4725,4725,4725,4725,0
20250124,182500,43593245,4725,4725,4725,4725,0
20250124,182400,43593245,4725,4725,4725,4725,0
20250124,182300,43593245,4725,4725,4725,4725,0
20250124,182200,43593245,4725,4725,4725,4725,0
20250124,182100,43593245,4725,4725,4725,4725,0
20250124,182000,43593245,4725,4725,4725,4725,0
20250124,181900,43593245,4725,4725,4725,4725,0
20250124,181800,43593245,4725,4725,4725,4725,0
20250124,181700,43593245,4725,4725,4725,4725,0
20250124,181600,43593245,4725,4725,4725,4725,0
20250124,181500,43593245,4725,4725,4725,4725,0
20250124,181400,43593245,4725,4725,4725,4725,198
20250124,181300,43593245,4725,4725,4725,4725,0
20250124,181200,43593245,4725,4725,4725,4725,0
20250124,181100,43593245,4725,4725,4725,4725,0
20250124,181000,43593245,4725,4725,4725,4725,0
20250124,180900,43593245,4725,4725,4725,4725,0
20250124,180800,43593245,4725,4725,4725,4725,0
20250124,180700,43593245,4725,4725,4725,4725,0
20250124,180600,43593245,4725,4725,4725,4725,0
20250124,180500,43593245,4725,4725,4725,4725,0
20250124,180400,43593245,4725,4725,4725,4725,0
20250124,180300,43593245,4725,4725,4725,4725,0
20250124,180200,43593245,4725,4725,4725,4725,0
20250124,180100,43593245,4725,4725,4725,4725,0
20250124,180000,43593245,4725,4725,4725,4725,0
20250124,175900,43593245,4725,4725,4725,4725,0
20250124,175800,43593245,4725,4725,4725,4725,0
20250124,175700,43593245,4725,4725,4725,4725,0
20250124,175600,43593245,4725,4725,4725,4725,0
20250124,175500,43593245,4725,4725,4725,4725,0
20250124,175400,43593245,4725,4725,4725,4725,0
20250124,175300,43593245,4725,4725,4725,4725,0
20250124,175200,43593245,4725,4725,4725,4725,0
20250124,175100,43593245,4725,4725,4725,4725,0
20250124,175000,43593245,4725,4725,4725,4725,0
20250124,174900,43593245,4725,4725,4725,4725,0
20250124,174800,43593245,4725,4725,4725,4725,0
20250124,174700,43593245,4725,4725,4725,4725,0
20250124,174600,43593245,4725,4725,4725,4725,0
20250124,174500,43593245,4725,4725,4725,4725,0
20250124,174400,43593245,4725,4725,4725,4725,198
20250124,174300,43593245,4725,4725,4725,4725,0
20250124,174200,43593245,4725,4725,4725,4725,0
20250124,174100,43593245,4725,4725,4725,4725,0
20250124,174000,43593245,4725,4725,4725,4725,0
20250124,173900,43593245,4725,4725,4725,4725,0
20250124,173800,43593245,4725,4725,4725,4725,0
20250124,173700,43593245,4725,4725,4725,4725,0
20250124,173600,43593245,4725,4725,4725,4725,0
20250124,173500,43593245,4725,4725,4725,4725,0
20250124,173400,43593245,4725,4725,4725,4725,0
20250124,173300,43593245,4725,4725,4725,4725,0
20250124,173200,43593245,4725,4725,4725,4725,0
20250124,173100,43593245,4725,4725,4725,4725,0
20250124,173000,43593245,4725,4725,4725,4725,0
20250124,172900,43593245,4725,4725,4725,4725,0
20250124,172800,43593245,4725,4725,4725,4725,0
20250124,172700,43593245,4725,4725,4725,4725,0
20250124,172600,43593245,4725,4725,4725,4725,0
20250124,172500,43593245,4725,4725,4725,4725,0
20250124,172400,43593245,4725,4725,4725,4725,0
20250124,172300,43593245,4725,4725,4725,4725,0
20250124,172200,43593245,4725,4725,4725,4725,0
20250124,172100,43593245,4725,4725,4725,4725,0
20250124,172000,43593245,4725,4725,4725,4725,0
20250124,171900,43593245,4725,4725,4725,4725,0
20250124,171800,43593245,4725,4725,4725,4725,0
20250124,171700,43593245,4725,4725,4725,4725,0
20250124,171600,43593245,4725,4725,4725,4725,0
20250124,171500,43593245,4725,4725,4725,4725,0
20250124,171400,43593245,4725,4725,4725,4725,198
20250124,171300,43593245,4725,4725,4725,4725,0
20250124,171200,43593245,4725,4725,4725,4725,0
20250124,171100,43593245,4725,4725,4725,4725,0
20250124,171000,43593245,4725,4725,4725,4725,0
20250124,170900,43593245,4725,4725,4725,4725,0
20250124,170800,43593245,4725,4725,4725,4725,0
20250124,170700,43593245,4725,4725,4725,4725,0
20250124,170600,43593245,4725,4725,4725,4725,0
20250124,170500,43593245,4725,4725,4725,4725,0
20250124,170400,43593245,4725,4725,4725,4725,0
20250124,170300,43593245,4725,4725,4725,4725,0
20250124,170200,43593245,4725,4725,4725,4725,0
20250124,170100,43593245,4725,4725,4725,4725,0
20250124,170000,43593245,4725,4725,4725,4725,0
20250124,165900,43593245,4725,4725,4725,4725,0
20250124,165800,43593245,4725,4725,4725,4725,0
20250124,165700,43593245,4725,4725,4725,4725,0
20250124,165600,43593245,4725,4725,4725,4725,0
20250124,165500,43593245,4725,4725,4725,4725,0
20250124,165400,43593245,4725,4725,4725,4725,0
20250124,165300,43593245,4725,4725,4725,4725,0
20250124,165200,43593245,4725,4725,4725,4725,0
20250124,165100,43593245,4725,4725,4725,4725,0
20250124,165000,43593245,4725,4725,4725,4725,0
20250124,164900,43593245,4725,4725,4725,4725,0
20250124,164800,43593245,4725,4725,4725,4725,0
20250124,164700,43593245,4725,4725,4725,4725,0
20250124,164600,43593245,4725,4725,4725,4725,0
20250124,164500,43593245,4725,4725,4725,4725,0
20250124,164400,43593245,4725,4725,4725,4725,198
20250124,164300,43593245,4725,4725,4725,4725,0
20250124,164200,43593245,4725,4725,4725,4725,0
20250124,164100,43593245,4725,4725,4725,4725,0
20250124,164000,43593245,4725,4725,4725,4725,0
20250124,163900,43593245,4725,4725,4725,4725,0
20250124,163800,43593245,4725,4725,4725,4725,0
20250124,163700,43593245,4725,4725,4725,4725,0
20250124,163600,43593245,4725,4725,4725,4725,0
20250124,163500,43593245,4725,4725,4725,4725,0
20250124,163400,43593245,4725,4725,4725,4725,0
20250124,163300,43593245,4725,4725,4725,4725,0
20250124,163200,43593245,4725,4725,4725,4725,0
20250124,163100,43593245,4725,4725,4725,4725,0
20250124,163000,43593245,4725,4725,4725,4725,0
20250124,162900,43593245,4725,4725,4725,4725,0
20250124,162800,43593245,4725,4725,4725,4725,0
20250124,162700,43593245,4725,4725,4725,4725,0
20250124,162600,43593245,4725,4725,4725,4725,0
20250124,162500,43593245,4725,4725,4725,4725,0
20250124,162400,43593245,4725,4725,4725,4725,0
20250124,162300,43593245,4725,4725,4725,4725,0
20250124,162200,43593245,4725,4725,4725,4725,0
20250124,162100,43593245,4725,4725,4725,4725,0
20250124,162000,43593245,4725,4725,4725,4725,0
20250124,161900,43593245,4725,4725,4725,4725,0
20250124,161800,43593245,4725,4725,4725,4725,0
20250124,161700,43593245,4725,4725,4725,4725,0
20250124,161600,43593245,4725,4725,4725,4725,0
20250124,161500,43593245,4725,4725,4725,4725,0
20250124,161400,43593245,4725,4725,4725,4725,198
20250124,161300,43593245,4725,4725,4725,4725,0
20250124,161200,43593245,4725,4725,4725,4725,0
20250124,161100,43593245,4725,4725,4725,4725,0
20250124,161000,43593245,4725,4725,4725,4725,0
20250124,160900,43593245,4725,4725,4725,4725,0
20250124,160800,43593245,4725,4725,4725,4725,0
20250124,160700,43593245,4725,4725,4725,4725,0
20250124,160600,43593245,4725,4725,4725,4725,0
20250124,160500,43593245,4725,4725,4725,4725,0
20250124,160400,43593245,4725,4725,4725,4725,0
20250124,160300,43593245,4725,4725,4725,4725,0
20250124,160200,43593245,4725,4725,4725,4725,0
20250124,160100,43593245,4725,4725,4725,4725,0
20250124,160000,43593245,4725,4725,4725,4725,0
20250124,155900,43593245,4725,4725,4725,4725,0
20250124,155800,43593245,4725,4725,4725,4725,0
20250124,155700,43593245,4725,4725,4725,4725,0
20250124,155600,43593245,4725,4725,4725,4725,0
20250124,155500,43593245,4725,4725,4725,4725,0
20250124,155400,43593245,4725,4725,4725,4725,0
20250124,155300,43593245,4725,4725,4725,4725,0
20250124,155200,43593245,4725,4725,4725,4725,0
20250124,155100,43593245,4725,4725,4725,4725,0
20250124,155000,43593245,4725,4725,4725,4725,0
20250124,154900,43593245,4725,4725,4725,4725,0
20250124,154800,43593245,4725,4725,4725,4725,0
20250124,154700,43593245,4725,4725,4725,4725,0
20250124,154600,43593245,4725,4725,4725,4725,0
20250124,154500,43593245,4725,4725,4725,4725,0
20250124,154400,43593245,4725,4725,4725,4725,198
20250124,154300,43593245,4725,4725,4725,4725,0
20250124,154200,43593245,4725,4725,4725,4725,0
20250124,154100,43593245,4725,4725,4725,4725,0
20250124,154000,43593245,4725,4725,4725,4725,0
20250124,153900,43593245,4725,4725,4725,4725,0
20250124,153800,43593245,4725,4725,4725,4725,0
20250124,153700,43593245,4725,4725,4725,4725,0
20250124,153600,43593245,4725,4725,4725,4725,0
20250124,153500,43593245,4725,4725,4725,4725,0
20250124,153400,43593245,4725,4725,4725,4725,0
20250124,153300,43593245,4725,4725,4725,4725,0
20250124,153200,43593245,4725,4725,4725,4725,0
20250124,153100,43593245,4725,4725,4725,4725,0
20250124,153000,43593245,4725,4725,4725,4725,198
20250124,152900,42657695,4730,4730,4730,4730,0
20250124,152800,42657695,4730,4730,4730,4730,0
20250124,152700,42657695,4730,4730,4730,4730,0
20250124,152600,42657695,4730,4730,4730,4730,0
20250124,152500,42657695,4730,4730,4730,4730,0
20250124,152400,42657695,4730,4730,4730,4730,0
20250124,152300,42657695,4730,4730,4730,4730,0
20250124,152200,42657695,4730,4730,4730,4730,0
20250124,152100,42657695,4730,4730,4730,4730,0
20250124,152000,42657695,4730,4730,4730,4730,0
20250124,151900,42657695,4730,4730,4730,4730,31
20250124,151800,42511065,4730,4730,4730,4730,1
20250124,151700,42506335,4725,4725,4725,4725,1178
20250124,151600,36940285,4725,4725,4725,4725,0
20250124,151500,36940285,4725,4725,4725,4725,0
20250124,151400,36940285,4725,4725,4725,4725,1
20250124,151300,36935560,4720,4720,4720,4720,4
20250124,151200,36916680,4720,4720,4720,4720,0
20250124,151100,36916680,4720,4720,4720,4720,0
20250124,151000,36916680,4720,4720,4720,4720,0
20250124,150900,36916680,4720,4720,4720,4720,0
20250124,150800,36916680,4720,4720,4720,4720,0
20250124,150700,36916680,4720,4720,4720,4720,1
20250124,150600,36911960,4720,4720,4720,4720,1
20250124,150500,36907240,4720,4720,4720,4720,1
20250124,150400,36902520,4725,4725,4730,4725,12
20250124,150300,36845810,4725,4725,4725,4725,1
20250124,150200,36841085,4730,4730,4730,4730,0
20250124,150100,36841085,4730,4730,4730,4730,0
20250124,150000,36841085,4730,4720,4730,4720,586
20250124,145900,34075035,4715,4715,4715,4715,1
20250124,145800,34070320,4720,4720,4720,4720,0
20250124,145700,34070320,4720,4720,4720,4720,0
20250124,145600,34070320,4720,4720,4720,4720,0
20250124,145500,34070320,4720,4720,4720,4720,0
20250124,145400,34070320,4720,4720,4720,4720,0
20250124,145300,34070320,4720,4720,4720,4720,0
20250124,145200,34070320,4720,4720,4720,4720,0
20250124,145100,34070320,4720,4720,4720,4720,0
20250124,145000,34070320,4720,4720,4720,4720,0
20250124,144900,34070320,4720,4720,4720,4720,0
20250124,144800,34070320,4720,4720,4720,4720,0
20250124,144700,34070320,4720,4720,4720,4720,0
20250124,144600,34070320,4720,4720,4720,4720,0
20250124,144500,34070320,4720,4720,4720,4720,0
20250124,144400,34070320,4720,4720,4720,4720,0
20250124,144300,34070320,4720,4720,4720,4720,0
20250124,144200,34070320,4720,4720,4720,4720,0
20250124,144100,34070320,4720,4720,4720,4720,0
20250124,144000,34070320,4720,4720,4720,4720,0
20250124,143900,34070320,4720,4720,4720,4720,0
20250124,143800,34070320,4720,4720,4720,4720,0
20250124,143700,34070320,4720,4720,4720,4720,0
20250124,143600,34070320,4720,4720,4720,4720,10
20250124,143500,34023120,4720,4720,4720,4720,0
20250124,143400,34023120,4720,4720,4720,4720,0
20250124,143300,34023120,4720,4720,4720,4720,1
20250124,143200,34018400,4715,4715,4715,4715,1
20250124,143100,34013685,4720,4720,4720,4720,0
20250124,143000,34013685,4720,4720,4720,4720,1
20250124,142900,34008965,4715,4715,4715,4715,0
20250124,142800,34008965,4715,4715,4715,4715,0
20250124,142700,34008965,4715,4715,4715,4715,1
20250124,142600,34004250,4715,4715,4715,4715,0
20250124,142500,34004250,4715,4715,4715,4715,0
20250124,142400,34004250,4715,4715,4715,4715,0
20250124,142300,34004250,4715,4715,4715,4715,0
20250124,142200,34004250,4715,4715,4715,4715,0
20250124,142100,34004250,4715,4715,4715,4715,0
20250124,142000,34004250,4715,4715,4715,4715,0
20250124,141900,34004250,4715,4715,4715,4715,0
20250124,141800,34004250,4715,4715,4715,4715,0
20250124,141700,34004250,4715,4715,4715,4715,0
20250124,141600,34004250,4715,4715,4715,4715,2
20250124,141500,33994820,4715,4715,4715,4715,3
20250124,141400,33980675,4715,4715,4715,4715,0
20250124,141300,33980675,4715,4715,4715,4715,0
20250124,141200,33980675,4715,4715,4715,4715,0
20250124,141100,33980675,4715,4715,4715,4715,0
20250124,141000,33980675,4715,4715,4715,4715,0
20250124,140900,33980675,4715,4715,4715,4715,33
20250124,140800,33825080,4715,4715,4715,4715,5
20250124,140700,33801505,4715,4715,4715,4715,314
20250124,140600,32320995,4715,4715,4715,4715,0
20250124,140500,32320995,4715,4715,4715,4715,0
20250124,140400,32320995,4715,4715,4715,4715,0
20250124,140300,32320995,4715,4715,4715,4715,0
20250124,140200,32320995,4715,4715,4715,4715,0
20250124,140100,32320995,4715,4715,4715,4715,0
20250124,140000,32320995,4715,4715,4715,4715,0
20250124,135900,32320995,4715,4715,4715,4715,0
20250124,135800,32320995,4715,4715,4715,4715,0
20250124,135700,32320995,4715,4715,4715,4715,0
20250124,135600,32320995,4715,4715,4715,4715,0
20250124,135500,32320995,4715,4715,4715,4715,0
20250124,135400,32320995,4715,4715,4715,4715,0
20250124,135300,32320995,4715,4715,4715,4715,0
20250124,135200,32320995,4715,4715,4715,4715,0
20250124,135100,32320995,4715,4715,4715,4715,0
20250124,135000,32320995,4715,4715,4715,4715,0
20250124,134900,32320995,4715,4715,4715,4715,0
20250124,134800,32320995,4715,4715,4715,4715,0
20250124,134700,32320995,4715,4715,4715,4715,0
20250124,134600,32320995,4715,4715,4715,4715,0
20250124,134500,32320995,4715,4715,4715,4715,0
20250124,134400,32320995,4715,4715,4715,4715,0
20250124,134300,32320995,4715,4715,4715,4715,0
20250124,134200,32320995,4715,4715,4715,4715,0
20250124,134100,32320995,4715,4715,4715,4715,0
20250124,134000,32320995,4715,4715,4715,4715,0
20250124,133900,32320995,4715,4715,4715,4715,0
20250124,133800,32320995,4715,4715,4715,4715,0
20250124,133700,32320995,4715,4715,4715,4715,0
20250124,133600,32320995,4715,4715,4715,4715,0
20250124,133500,32320995,4715,4715,4715,4715,0
20250124,133400,32320995,4715,4715,4715,4715,0
20250124,133300,32320995,4715,4715,4715,4715,0
20250124,133200,32320995,4715,4715,4715,4715,0
20250124,133100,32320995,4715,4715,4715,4715,0
20250124,133000,32320995,4715,4715,4715,4715,0
20250124,132900,32320995,4715,4715,4715,4715,2
20250124,132800,32311565,4715,4715,4715,4715,21
20250124,132700,32212550,4715,4715,4715,4715,0
20250124,132600,32212550,4715,4715,4715,4715,0
20250124,132500,32212550,4715,4715,4715,4715,0
20250124,132400,32212550,4715,4715,4715,4715,0
20250124,132300,32212550,4715,4715,4715,4715,0
20250124,132200,32212550,4715,4715,4715,4715,0
20250124,132100,32212550,4715,4715,4715,4715,0
20250124,132000,32212550,4715,4715,4715,4715,1
20250124,131900,32207835,4690,4690,4690,4690,20
20250124,131800,32114035,4690,4690,4690,4690,175
20250124,131700,31293285,4690,4690,4690,4690,0
20250124,131600,31293285,4690,4690,4690,4690,35
20250124,131500,31129135,4715,4715,4715,4715,0
20250124,131400,31129135,4715,4715,4715,4715,0
20250124,131300,31129135,4715,4715,4715,4715,0
20250124,131200,31129135,4715,4715,4715,4715,0
20250124,131100,31129135,4715,4715,4715,4715,0
20250124,131000,31129135,4715,4715,4715,4715,0
20250124,130900,31129135,4715,4715,4715,4715,0
20250124,130800,31129135,4715,4715,4715,4715,0
20250124,130700,31129135,4715,4715,4715,4715,0
20250124,130600,31129135,4715,4715,4715,4715,0
20250124,130500,31129135,4715,4715,4715,4715,0
20250124,130400,31129135,4715,4715,4715,4715,0
20250124,130300,31129135,4715,4715,4715,4715,0
20250124,130200,31129135,4715,4715,4715,4715,0
20250124,130100,31129135,4715,4715,4715,4715,0
20250124,130000,31129135,4715,4715,4715,4715,0
20250124,125900,31129135,4715,4715,4715,4715,0
20250124,125800,31129135,4715,4715,4715,4715,0
20250124,125700,31129135,4715,4715,4715,4715,0
20250124,125600,31129135,4715,4715,4715,4715,0
20250124,125500,31129135,4715,4715,4715,4715,14
20250124,125400,31063125,4715,4715,4715,4715,0
20250124,125300,31063125,4715,4715,4715,4715,0
20250124,125200,31063125,4715,4715,4715,4715,0
20250124,125100,31063125,4715,4715,4715,4715,110
20250124,125000,30544475,4715,4715,4715,4715,0
20250124,124900,30544475,4715,4715,4715,4715,0
20250124,124800,30544475,4715,4715,4715,4715,0
20250124,124700,30544475,4715,4715,4715,4715,0
20250124,124600,30544475,4715,4715,4715,4715,0
20250124,124500,30544475,4715,4715,4715,4715,0
20250124,124400,30544475,4715,4715,4715,4715,0
20250124,124300,30544475,4715,4715,4715,4715,0
20250124,124200,30544475,4715,4715,4715,4715,1
20250124,124100,30539760,4680,4715,4715,4680,3250
20250124,124000,15304750,4720,4720,4720,4720,0
20250124,123900,15304750,4720,4720,4720,4720,0
20250124,123800,15304750,4720,4720,4720,4720,0
20250124,123700,15304750,4720,4720,4720,4720,0
20250124,123600,15304750,4720,4720,4720,4720,0
20250124,123500,15304750,4720,4720,4720,4720,0
20250124,123400,15304750,4720,4720,4720,4720,0
20250124,123300,15304750,4720,4720,4720,4720,0
20250124,123200,15304750,4720,4720,4720,4720,0
20250124,123100,15304750,4720,4720,4720,4720,0
20250124,123000,15304750,4720,4720,4720,4720,0
20250124,122900,15304750,4720,4720,4720,4720,0
20250124,122800,15304750,4720,4720,4720,4720,0
20250124,122700,15304750,4720,4720,4720,4720,0
20250124,122600,15304750,4720,4720,4720,4720,0
20250124,122500,15304750,4720,4720,4720,4720,0
20250124,122400,15304750,4720,4720,4720,4720,0
20250124,122300,15304750,4720,4720,4720,4720,220
20250124,122200,14266350,4715,4715,4715,4715,226
20250124,122100,13200760,4715,4715,4715,4715,0
20250124,122000,13200760,4715,4715,4715,4715,0
20250124,121900,13200760,4715,4715,4715,4715,0
20250124,121800,13200760,4715,4715,4715,4715,188
20250124,121700,12314340,4715,4715,4715,4715,0
20250124,121600,12314340,4715,4715,4715,4715,0
20250124,121500,12314340,4715,4715,4715,4715,0
20250124,121400,12314340,4715,4715,4715,4715,1
20250124,121300,12309625,4720,4720,4720,4720,0
20250124,121200,12309625,4720,4720,4720,4720,0
20250124,121100,12309625,4720,4720,4720,4720,0
20250124,121000,12309625,4720,4720,4720,4720,0
20250124,120900,12309625,4720,4720,4720,4720,0
20250124,120800,12309625,4720,4720,4720,4720,0
20250124,120700,12309625,4720,4720,4720,4720,0
20250124,120600,12309625,4720,4720,4720,4720,0
20250124,120500,12309625,4720,4720,4720,4720,0
20250124,120400,12309625,4720,4720,4720,4720,0
20250124,120300,12309625,4720,4715,4720,4715,108
20250124,120200,11799900,4715,4715,4715,4715,195
20250124,120100,10880475,4710,4710,4710,4710,8
20250124,120000,10842795,4710,4710,4710,4710,0
20250124,115900,10842795,4710,4710,4710,4710,50
20250124,115800,10607295,4710,4710,4710,4710,0
20250124,115700,10607295,4710,4710,4710,4710,0
20250124,115600,10607295,4710,4710,4710,4710,0
20250124,115500,10607295,4710,4710,4710,4710,0
20250124,115400,10607295,4710,4710,4710,4710,0
20250124,115300,10607295,4710,4710,4710,4710,0
20250124,115200,10607295,4710,4710,4710,4710,0
20250124,115100,10607295,4710,4710,4710,4710,1
20250124,115000,10602585,4690,4705,4705,4690,28
20250124,114900,10471240,4710,4710,4710,4710,0
20250124,114800,10471240,4710,4710,4710,4710,0
20250124,114700,10471240,4710,4710,4710,4710,13
20250124,114600,10410010,4710,4710,4710,4710,3
20250124,114500,10395880,4710,4710,4710,4710,1
20250124,114400,10391170,4710,4710,4710,4710,0
20250124,114300,10391170,4710,4710,4710,4710,0
20250124,114200,10391170,4710,4710,4710,4710,0
20250124,114100,10391170,4710,4710,4710,4710,0
20250124,114000,10391170,4710,4710,4710,4710,0
20250124,113900,10391170,4710,4710,4710,4710,0
20250124,113800,10391170,4710,4710,4710,4710,0
20250124,113700,10391170,4710,4710,4710,4710,0
20250124,113600,10391170,4710,4710,4710,4710,4
20250124,113500,10372330,4710,4710,4710,4710,0
20250124,113400,10372330,4710,4710,4710,4710,0
20250124,113300,10372330,4710,4710,4710,4710,0
20250124,113200,10372330,4710,4710,4710,4710,0
20250124,113100,10372330,4710,4710,4710,4710,0
20250124,113000,10372330,4710,4710,4710,4710,0
20250124,112900,10372330,4710,4710,4710,4710,42
20250124,112800,10174510,4710,4710,4710,4710,0
20250124,112700,10174510,4710,4710,4710,4710,2
20250124,112600,10165090,4710,4710,4710,4710,0
20250124,112500,10165090,4710,4710,4710,4710,0
20250124,112400,10165090,4710,4710,4710,4710,0
20250124,112300,10165090,4710,4710,4710,4710,2
20250124,112200,10155670,4710,4710,4710,4710,0
20250124,112100,10155670,4710,4710,4710,4710,0
20250124,112000,10155670,4710,4710,4710,4710,0
20250124,111900,10155670,4710,4710,4710,4710,0
20250124,111800,10155670,4710,4710,4710,4710,198
20250124,111700,9223090,4710,4710,4710,4710,0
20250124,111600,9223090,4710,4710,4710,4710,0
20250124,111500,9223090,4710,4710,4710,4710,1
20250124,111400,9218380,4710,4710,4710,4710,0
20250124,111300,9218380,4710,4710,4710,4710,0
20250124,111200,9218380,4710,4710,4710,4710,0
20250124,111100,9218380,4710,4710,4710,4710,0
20250124,111000,9218380,4710,4710,4710,4710,0
20250124,110900,9218380,4710,4710,4710,4710,0
20250124,110800,9218380,4710,4710,4710,4710,1
20250124,110700,9213670,4690,4690,4690,4690,0
20250124,110600,9213670,4690,4690,4690,4690,0
20250124,110500,9213670,4690,4690,4690,4690,0
20250124,110400,9213670,4690,4690,4690,4690,0
20250124,110300,9213670,4690,4690,4690,4690,0
20250124,110200,9213670,4690,4690,4690,4690,100
20250124,110100,8744670,4690,4690,4690,4690,0
20250124,110000,8744670,4690,4690,4690,4690,0
20250124,105900,8744670,4690,4690,4690,4690,0
20250124,105800,8744670,4690,4690,4690,4690,110
20250124,105700,8228770,4715,4715,4715,4715,0
20250124,105600,8228770,4715,4715,4715,4715,0
20250124,105500,8228770,4715,4715,4715,4695,3
20250124,105400,8214645,4695,4695,4695,4695,0
20250124,105300,8214645,4695,4695,4695,4695,1
20250124,105200,8209950,4715,4715,4715,4715,0
20250124,105100,8209950,4715,4715,4715,4715,0
20250124,105000,8209950,4715,4715,4715,4715,0
20250124,104900,8209950,4715,4715,4715,4715,0
20250124,104800,8209950,4715,4715,4715,4715,0
20250124,104700,8209950,4715,4715,4715,4715,0
20250124,104600,8209950,4715,4715,4715,4715,1
20250124,104500,8205235,4700,4700,4700,4700,1
20250124,104400,8200535,4700,4700,4700,4700,50
20250124,104300,7965535,4700,4700,4700,4700,23
20250124,104200,7857435,4715,4715,4715,4715,0
20250124,104100,7857435,4715,4715,4715,4715,0
20250124,104000,7857435,4715,4715,4715,4715,1
20250124,103900,7852720,4715,4715,4715,4715,0
20250124,103800,7852720,4715,4715,4715,4715,0
20250124,103700,7852720,4715,4715,4715,4715,0
20250124,103600,7852720,4715,4715,4715,4715,0
20250124,103500,7852720,4715,4715,4715,4715,0
20250124,103400,7852720,4715,4715,4715,4715,4
20250124,103300,7833860,4715,4715,4715,4715,1
20250124,103200,7829145,4715,4715,4715,4715,0
20250124,103100,7829145,4715,4715,4715,4715,0
20250124,103000,7829145,4715,4715,4715,4715,0
20250124,102900,7829145,4715,4715,4715,4715,0
20250124,102800,7829145,4715,4715,4715,4715,0
20250124,102700,7829145,4715,4715,4715,4715,0
20250124,102600,7829145,4715,4715,4715,4715,0
20250124,102500,7829145,4715,4715,4715,4715,0
20250124,102400,7829145,4715,4715,4715,4715,0
20250124,102300,7829145,4715,4715,4715,4715,0
20250124,102200,7829145,4715,4715,4715,4715,0
20250124,102100,7829145,4715,4715,4715,4715,0
20250124,102000,7829145,4715,4715,4715,4715,0
20250124,101900,7829145,4715,4715,4715,4715,0
20250124,101800,7829145,4715,4715,4715,4715,0
20250124,101700,7829145,4715,4715,4715,4690,6
20250124,101600,7800880,4715,4715,4715,4715,0
20250124,101500,7800880,4715,4715,4715,4715,0
20250124,101400,7800880,4715,4715,4715,4715,0
20250124,101300,7800880,4715,4715,4715,4715,4
20250124,101200,7782020,4715,4715,4715,4715,0
20250124,101100,7782020,4715,4715,4715,4715,0
20250124,101000,7782020,4715,4710,4715,4710,2
20250124,100900,7772595,4715,4715,4715,4715,3
20250124,100800,7758450,4715,4680,4715,4680,178
20250124,100700,6923595,4700,4700,4700,4700,1
20250124,100600,6918895,4695,4695,4695,4695,0
20250124,100500,6918895,4695,4695,4695,4695,0
20250124,100400,6918895,4695,4695,4695,4695,0
20250124,100300,6918895,4695,4695,4695,4695,100
20250124,100200,6449395,4695,4695,4695,4695,1
20250124,100100,6444700,4670,4690,4690,4670,10
20250124,100000,6397870,4695,4695,4695,4695,0
20250124,095900,6397870,4695,4695,4695,4695,2
20250124,095800,6388480,4695,4695,4695,4695,3
20250124,095700,6374395,4690,4685,4690,4685,119
20250124,095600,5816385,4685,4680,4685,4680,167
20250124,095500,5034810,4680,4665,4680,4665,143
20250124,095400,4367670,4680,4680,4680,4680,0
20250124,095300,4367670,4680,4680,4680,4680,0
20250124,095200,4367670,4680,4680,4680,4680,50
20250124,095100,4133670,4680,4680,4680,4680,0
20250124,095000,4133670,4680,4680,4680,4680,0
20250124,094900,4133670,4680,4680,4680,4680,0
20250124,094800,4133670,4680,4680,4680,4680,0
20250124,094700,4133670,4680,4680,4680,4680,202
20250124,094600,3188310,4680,4680,4680,4680,0
20250124,094500,3188310,4680,4680,4680,4680,0
20250124,094400,3188310,4680,4680,4680,4680,1
20250124,094300,3183630,4675,4675,4675,4675,0
20250124,094200,3183630,4675,4675,4675,4675,24
20250124,094100,3071430,4675,4675,4675,4675,0
20250124,094000,3071430,4675,4675,4675,4675,0
20250124,093900,3071430,4675,4675,4675,4675,1
20250124,093800,3066755,4665,4665,4665,4665,0
20250124,093700,3066755,4665,4650,4665,4650,57
20250124,093600,2800955,4650,4650,4650,4650,0
20250124,093500,2800955,4650,4650,4650,4650,0
20250124,093400,2800955,4650,4650,4650,4650,0
20250124,093300,2800955,4650,4650,4650,4650,0
20250124,093200,2800955,4650,4650,4650,4650,0
20250124,093100,2800955,4650,4650,4650,4650,0
20250124,093000,2800955,4650,4650,4650,4650,0
20250124,092900,2800955,4650,4655,4655,4650,419
20250124,092800,852585,4655,4655,4655,4655,0
20250124,092700,852585,4655,4655,4655,4655,0
20250124,092600,852585,4655,4655,4655,4655,0
20250124,092500,852585,4655,4655,4655,4655,0
20250124,092400,852585,4655,4655,4655,4655,0
20250124,092300,852585,4655,4655,4655,4655,120
20250124,092200,293985,4680,4680,4680,4680,0
20250124,092100,293985,4680,4680,4680,4680,0
20250124,092000,293985,4680,4680,4680,4680,0
20250124,091900,293985,4680,4680,4680,4680,0
20250124,091800,293985,4680,4680,4680,4680,0
20250124,091700,293985,4680,4680,4680,4680,1
20250124,091600,289305,4645,4645,4645,4645,0
20250124,091500,289305,4645,4645,4645,4645,0
20250124,091400,289305,4645,4645,4645,4645,0
20250124,091300,289305,4645,4645,4645,4645,0
20250124,091200,289305,4645,4645,4645,4645,0
20250124,091100,289305,4645,4645,4645,4645,0
20250124,091000,289305,4645,4655,4655,4645,3
20250124,090900,275355,4655,4665,4665,4655,8
20250124,090800,238060,4665,4665,4665,4665,0
20250124,090700,238060,4665,4665,4665,4665,0
20250124,090600,238060,4665,4665,4665,4665,0
20250124,090500,238060,4665,4665,4665,4665,24
20250124,090400,126100,4670,4670,4670,4670,0
20250124,090300,126100,4670,4680,4680,4670,27
20250124,090200,0,4660,4660,4660,4660,0
20250124,090100,0,4660,4660,4660,4660,0
20250124,090000,0,4660,4660,4660,4660,0