KissMeData/332570/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,211700,212733345,2905,2905,2905,2905,6665
20250115,211600,212733345,2905,2905,2905,2905,0
20250115,211500,212733345,2905,2905,2905,2905,0
20250115,211400,212733345,2905,2905,2905,2905,0
20250115,211300,212733345,2905,2905,2905,2905,0
20250115,211200,212733345,2905,2905,2905,2905,0
20250115,211100,212733345,2905,2905,2905,2905,0
20250115,211000,212733345,2905,2905,2905,2905,0
20250115,210900,212733345,2905,2905,2905,2905,0
20250115,210800,212733345,2905,2905,2905,2905,0
20250115,210700,212733345,2905,2905,2905,2905,0
20250115,210600,212733345,2905,2905,2905,2905,0
20250115,210500,212733345,2905,2905,2905,2905,0
20250115,210400,212733345,2905,2905,2905,2905,0
20250115,210300,212733345,2905,2905,2905,2905,0
20250115,210200,212733345,2905,2905,2905,2905,0
20250115,210100,212733345,2905,2905,2905,2905,0
20250115,210000,212733345,2905,2905,2905,2905,0
20250115,205900,212733345,2905,2905,2905,2905,0
20250115,205800,212733345,2905,2905,2905,2905,0
20250115,205700,212733345,2905,2905,2905,2905,0
20250115,205600,212733345,2905,2905,2905,2905,0
20250115,205500,212733345,2905,2905,2905,2905,0
20250115,205400,212733345,2905,2905,2905,2905,0
20250115,205300,212733345,2905,2905,2905,2905,0
20250115,205200,212733345,2905,2905,2905,2905,0
20250115,205100,212733345,2905,2905,2905,2905,0
20250115,205000,212733345,2905,2905,2905,2905,0
20250115,204900,212733345,2905,2905,2905,2905,0
20250115,204800,212733345,2905,2905,2905,2905,0
20250115,204700,212733345,2905,2905,2905,2905,6665
20250115,204600,212733345,2905,2905,2905,2905,0
20250115,204500,212733345,2905,2905,2905,2905,0
20250115,204400,212733345,2905,2905,2905,2905,0
20250115,204300,212733345,2905,2905,2905,2905,0
20250115,204200,212733345,2905,2905,2905,2905,0
20250115,204100,212733345,2905,2905,2905,2905,0
20250115,204000,212733345,2905,2905,2905,2905,0
20250115,203900,212733345,2905,2905,2905,2905,0
20250115,203800,212733345,2905,2905,2905,2905,0
20250115,203700,212733345,2905,2905,2905,2905,0
20250115,203600,212733345,2905,2905,2905,2905,0
20250115,203500,212733345,2905,2905,2905,2905,0
20250115,203400,212733345,2905,2905,2905,2905,0
20250115,203300,212733345,2905,2905,2905,2905,0
20250115,203200,212733345,2905,2905,2905,2905,0
20250115,203100,212733345,2905,2905,2905,2905,0
20250115,203000,212733345,2905,2905,2905,2905,0
20250115,202900,212733345,2905,2905,2905,2905,0
20250115,202800,212733345,2905,2905,2905,2905,0
20250115,202700,212733345,2905,2905,2905,2905,0
20250115,202600,212733345,2905,2905,2905,2905,0
20250115,202500,212733345,2905,2905,2905,2905,0
20250115,202400,212733345,2905,2905,2905,2905,0
20250115,202300,212733345,2905,2905,2905,2905,0
20250115,202200,212733345,2905,2905,2905,2905,0
20250115,202100,212733345,2905,2905,2905,2905,0
20250115,202000,212733345,2905,2905,2905,2905,0
20250115,201900,212733345,2905,2905,2905,2905,0
20250115,201800,212733345,2905,2905,2905,2905,0
20250115,201700,212733345,2905,2905,2905,2905,6665
20250115,201600,212733345,2905,2905,2905,2905,0
20250115,201500,212733345,2905,2905,2905,2905,0
20250115,201400,212733345,2905,2905,2905,2905,0
20250115,201300,212733345,2905,2905,2905,2905,0
20250115,201200,212733345,2905,2905,2905,2905,0
20250115,201100,212733345,2905,2905,2905,2905,0
20250115,201000,212733345,2905,2905,2905,2905,0
20250115,200900,212733345,2905,2905,2905,2905,0
20250115,200800,212733345,2905,2905,2905,2905,0
20250115,200700,212733345,2905,2905,2905,2905,0
20250115,200600,212733345,2905,2905,2905,2905,0
20250115,200500,212733345,2905,2905,2905,2905,0
20250115,200400,212733345,2905,2905,2905,2905,0
20250115,200300,212733345,2905,2905,2905,2905,0
20250115,200200,212733345,2905,2905,2905,2905,0
20250115,200100,212733345,2905,2905,2905,2905,0
20250115,200000,212733345,2905,2905,2905,2905,0
20250115,195900,212733345,2905,2905,2905,2905,0
20250115,195800,212733345,2905,2905,2905,2905,0
20250115,195700,212733345,2905,2905,2905,2905,0
20250115,195600,212733345,2905,2905,2905,2905,0
20250115,195500,212733345,2905,2905,2905,2905,0
20250115,195400,212733345,2905,2905,2905,2905,0
20250115,195300,212733345,2905,2905,2905,2905,0
20250115,195200,212733345,2905,2905,2905,2905,0
20250115,195100,212733345,2905,2905,2905,2905,0
20250115,195000,212733345,2905,2905,2905,2905,0
20250115,194900,212733345,2905,2905,2905,2905,0
20250115,194800,212733345,2905,2905,2905,2905,0
20250115,194700,212733345,2905,2905,2905,2905,6665
20250115,194600,212733345,2905,2905,2905,2905,0
20250115,194500,212733345,2905,2905,2905,2905,0
20250115,194400,212733345,2905,2905,2905,2905,0
20250115,194300,212733345,2905,2905,2905,2905,0
20250115,194200,212733345,2905,2905,2905,2905,0
20250115,194100,212733345,2905,2905,2905,2905,0
20250115,194000,212733345,2905,2905,2905,2905,0
20250115,193900,212733345,2905,2905,2905,2905,0
20250115,193800,212733345,2905,2905,2905,2905,0
20250115,193700,212733345,2905,2905,2905,2905,0
20250115,193600,212733345,2905,2905,2905,2905,0
20250115,193500,212733345,2905,2905,2905,2905,0
20250115,193400,212733345,2905,2905,2905,2905,0
20250115,193300,212733345,2905,2905,2905,2905,0
20250115,193200,212733345,2905,2905,2905,2905,0
20250115,193100,212733345,2905,2905,2905,2905,0
20250115,193000,212733345,2905,2905,2905,2905,0
20250115,192900,212733345,2905,2905,2905,2905,0
20250115,192800,212733345,2905,2905,2905,2905,0
20250115,192700,212733345,2905,2905,2905,2905,0
20250115,192600,212733345,2905,2905,2905,2905,0
20250115,192500,212733345,2905,2905,2905,2905,0
20250115,192400,212733345,2905,2905,2905,2905,0
20250115,192300,212733345,2905,2905,2905,2905,0
20250115,192200,212733345,2905,2905,2905,2905,0
20250115,192100,212733345,2905,2905,2905,2905,0
20250115,192000,212733345,2905,2905,2905,2905,0
20250115,191900,212733345,2905,2905,2905,2905,0
20250115,191800,212733345,2905,2905,2905,2905,0
20250115,191700,212733345,2905,2905,2905,2905,6665
20250115,191600,212733345,2905,2905,2905,2905,0
20250115,191500,212733345,2905,2905,2905,2905,0
20250115,191400,212733345,2905,2905,2905,2905,0
20250115,191300,212733345,2905,2905,2905,2905,0
20250115,191200,212733345,2905,2905,2905,2905,0
20250115,191100,212733345,2905,2905,2905,2905,0
20250115,191000,212733345,2905,2905,2905,2905,0
20250115,190900,212733345,2905,2905,2905,2905,0
20250115,190800,212733345,2905,2905,2905,2905,0
20250115,190700,212733345,2905,2905,2905,2905,0
20250115,190600,212733345,2905,2905,2905,2905,0
20250115,190500,212733345,2905,2905,2905,2905,0
20250115,190400,212733345,2905,2905,2905,2905,0
20250115,190300,212733345,2905,2905,2905,2905,0
20250115,190200,212733345,2905,2905,2905,2905,0
20250115,190100,212733345,2905,2905,2905,2905,0
20250115,190000,212733345,2905,2905,2905,2905,0
20250115,185900,212733345,2905,2905,2905,2905,0
20250115,185800,212733345,2905,2905,2905,2905,0
20250115,185700,212733345,2905,2905,2905,2905,0
20250115,185600,212733345,2905,2905,2905,2905,0
20250115,185500,212733345,2905,2905,2905,2905,0
20250115,185400,212733345,2905,2905,2905,2905,0
20250115,185300,212733345,2905,2905,2905,2905,0
20250115,185200,212733345,2905,2905,2905,2905,0
20250115,185100,212733345,2905,2905,2905,2905,0
20250115,185000,212733345,2905,2905,2905,2905,0
20250115,184900,212733345,2905,2905,2905,2905,0
20250115,184800,212733345,2905,2905,2905,2905,0
20250115,184700,212733345,2905,2905,2905,2905,6665
20250115,184600,212733345,2905,2905,2905,2905,0
20250115,184500,212733345,2905,2905,2905,2905,0
20250115,184400,212733345,2905,2905,2905,2905,0
20250115,184300,212733345,2905,2905,2905,2905,0
20250115,184200,212733345,2905,2905,2905,2905,0
20250115,184100,212733345,2905,2905,2905,2905,0
20250115,184000,212733345,2905,2905,2905,2905,0
20250115,183900,212733345,2905,2905,2905,2905,0
20250115,183800,212733345,2905,2905,2905,2905,0
20250115,183700,212733345,2905,2905,2905,2905,0
20250115,183600,212733345,2905,2905,2905,2905,0
20250115,183500,212733345,2905,2905,2905,2905,0
20250115,183400,212733345,2905,2905,2905,2905,0
20250115,183300,212733345,2905,2905,2905,2905,0
20250115,183200,212733345,2905,2905,2905,2905,0
20250115,183100,212733345,2905,2905,2905,2905,0
20250115,183000,212733345,2905,2905,2905,2905,0
20250115,182900,212733345,2905,2905,2905,2905,0
20250115,182800,212733345,2905,2905,2905,2905,0
20250115,182700,212733345,2905,2905,2905,2905,0
20250115,182600,212733345,2905,2905,2905,2905,0
20250115,182500,212733345,2905,2905,2905,2905,0
20250115,182400,212733345,2905,2905,2905,2905,0
20250115,182300,212733345,2905,2905,2905,2905,0
20250115,182200,212733345,2905,2905,2905,2905,0
20250115,182100,212733345,2905,2905,2905,2905,0
20250115,182000,212733345,2905,2905,2905,2905,0
20250115,181900,212733345,2905,2905,2905,2905,0
20250115,181800,212733345,2905,2905,2905,2905,0
20250115,181700,212733345,2905,2905,2905,2905,6665
20250115,181600,212733345,2905,2905,2905,2905,0
20250115,181500,212733345,2905,2905,2905,2905,0
20250115,181400,212733345,2905,2905,2905,2905,0
20250115,181300,212733345,2905,2905,2905,2905,0
20250115,181200,212733345,2905,2905,2905,2905,0
20250115,181100,212733345,2905,2905,2905,2905,0
20250115,181000,212733345,2905,2905,2905,2905,0
20250115,180900,212733345,2905,2905,2905,2905,0
20250115,180800,212733345,2905,2905,2905,2905,0
20250115,180700,212733345,2905,2905,2905,2905,0
20250115,180600,212733345,2905,2905,2905,2905,0
20250115,180500,212733345,2905,2905,2905,2905,0
20250115,180400,212733345,2905,2905,2905,2905,0
20250115,180300,212733345,2905,2905,2905,2905,0
20250115,180200,212733345,2905,2905,2905,2905,0
20250115,180100,212733345,2905,2905,2905,2905,0
20250115,180000,212733345,2905,2905,2905,2905,0
20250115,175900,212733345,2905,2905,2905,2905,0
20250115,175800,212733345,2905,2905,2905,2905,0
20250115,175700,212733345,2905,2905,2905,2905,0
20250115,175600,212733345,2905,2905,2905,2905,0
20250115,175500,212733345,2905,2905,2905,2905,0
20250115,175400,212733345,2905,2905,2905,2905,0
20250115,175300,212733345,2905,2905,2905,2905,0
20250115,175200,212733345,2905,2905,2905,2905,0
20250115,175100,212733345,2905,2905,2905,2905,0
20250115,175000,212733345,2905,2905,2905,2905,0
20250115,174900,212733345,2905,2905,2905,2905,0
20250115,174800,212733345,2905,2905,2905,2905,0
20250115,174700,212733345,2905,2905,2905,2905,6665
20250115,174600,212733345,2905,2905,2905,2905,0
20250115,174500,212733345,2905,2905,2905,2905,0
20250115,174400,212733345,2905,2905,2905,2905,0
20250115,174300,212733345,2905,2905,2905,2905,0
20250115,174200,212733345,2905,2905,2905,2905,0
20250115,174100,212733345,2905,2905,2905,2905,0
20250115,174000,212733345,2905,2905,2905,2905,0
20250115,173900,212733345,2905,2905,2905,2905,0
20250115,173800,212733345,2905,2905,2905,2905,0
20250115,173700,212733345,2905,2905,2905,2905,0
20250115,173600,212733345,2905,2905,2905,2905,0
20250115,173500,212733345,2905,2905,2905,2905,0
20250115,173400,212733345,2905,2905,2905,2905,0
20250115,173300,212733345,2905,2905,2905,2905,0
20250115,173200,212733345,2905,2905,2905,2905,0
20250115,173100,212733345,2905,2905,2905,2905,0
20250115,173000,212733345,2905,2905,2905,2905,0
20250115,172900,212733345,2905,2905,2905,2905,0
20250115,172800,212733345,2905,2905,2905,2905,0
20250115,172700,212733345,2905,2905,2905,2905,0
20250115,172600,212733345,2905,2905,2905,2905,0
20250115,172500,212733345,2905,2905,2905,2905,0
20250115,172400,212733345,2905,2905,2905,2905,0
20250115,172300,212733345,2905,2905,2905,2905,0
20250115,172200,212733345,2905,2905,2905,2905,0
20250115,172100,212733345,2905,2905,2905,2905,0
20250115,172000,212733345,2905,2905,2905,2905,0
20250115,171900,212733345,2905,2905,2905,2905,0
20250115,171800,212733345,2905,2905,2905,2905,0
20250115,171700,212733345,2905,2905,2905,2905,6665
20250115,171600,212733345,2905,2905,2905,2905,0
20250115,171500,212733345,2905,2905,2905,2905,0
20250115,171400,212733345,2905,2905,2905,2905,0
20250115,171300,212733345,2905,2905,2905,2905,0
20250115,171200,212733345,2905,2905,2905,2905,0
20250115,171100,212733345,2905,2905,2905,2905,0
20250115,171000,212733345,2905,2905,2905,2905,0
20250115,170900,212733345,2905,2905,2905,2905,0
20250115,170800,212733345,2905,2905,2905,2905,0
20250115,170700,212733345,2905,2905,2905,2905,0
20250115,170600,212733345,2905,2905,2905,2905,0
20250115,170500,212733345,2905,2905,2905,2905,0
20250115,170400,212733345,2905,2905,2905,2905,0
20250115,170300,212733345,2905,2905,2905,2905,0
20250115,170200,212733345,2905,2905,2905,2905,0
20250115,170100,212733345,2905,2905,2905,2905,0
20250115,170000,212733345,2905,2905,2905,2905,0
20250115,165900,212733345,2905,2905,2905,2905,0
20250115,165800,212733345,2905,2905,2905,2905,0
20250115,165700,212733345,2905,2905,2905,2905,0
20250115,165600,212733345,2905,2905,2905,2905,0
20250115,165500,212733345,2905,2905,2905,2905,0
20250115,165400,212733345,2905,2905,2905,2905,0
20250115,165300,212733345,2905,2905,2905,2905,0
20250115,165200,212733345,2905,2905,2905,2905,0
20250115,165100,212733345,2905,2905,2905,2905,0
20250115,165000,212733345,2905,2905,2905,2905,0
20250115,164900,212733345,2905,2905,2905,2905,0
20250115,164800,212733345,2905,2905,2905,2905,0
20250115,164700,212733345,2905,2905,2905,2905,6665
20250115,164600,212733345,2905,2905,2905,2905,0
20250115,164500,212733345,2905,2905,2905,2905,0
20250115,164400,212733345,2905,2905,2905,2905,0
20250115,164300,212733345,2905,2905,2905,2905,0
20250115,164200,212733345,2905,2905,2905,2905,0
20250115,164100,212733345,2905,2905,2905,2905,0
20250115,164000,212733345,2905,2905,2905,2905,0
20250115,163900,212733345,2905,2905,2905,2905,0
20250115,163800,212733345,2905,2905,2905,2905,0
20250115,163700,212733345,2905,2905,2905,2905,0
20250115,163600,212733345,2905,2905,2905,2905,0
20250115,163500,212733345,2905,2905,2905,2905,0
20250115,163400,212733345,2905,2905,2905,2905,0
20250115,163300,212733345,2905,2905,2905,2905,0
20250115,163200,212733345,2905,2905,2905,2905,0
20250115,163100,212733345,2905,2905,2905,2905,0
20250115,163000,212733345,2905,2905,2905,2905,0
20250115,162900,212733345,2905,2905,2905,2905,0
20250115,162800,212733345,2905,2905,2905,2905,0
20250115,162700,212733345,2905,2905,2905,2905,0
20250115,162600,212733345,2905,2905,2905,2905,0
20250115,162500,212733345,2905,2905,2905,2905,0
20250115,162400,212733345,2905,2905,2905,2905,0
20250115,162300,212733345,2905,2905,2905,2905,0
20250115,162200,212733345,2905,2905,2905,2905,0
20250115,162100,212733345,2905,2905,2905,2905,0
20250115,162000,212733345,2905,2905,2905,2905,0
20250115,161900,212733345,2905,2905,2905,2905,0
20250115,161800,212733345,2905,2905,2905,2905,0
20250115,161700,212733345,2905,2905,2905,2905,6665
20250115,161600,212733345,2905,2905,2905,2905,0
20250115,161500,212733345,2905,2905,2905,2905,0
20250115,161400,212733345,2905,2905,2905,2905,0
20250115,161300,212733345,2905,2905,2905,2905,0
20250115,161200,212733345,2905,2905,2905,2905,0
20250115,161100,212733345,2905,2905,2905,2905,0
20250115,161000,212733345,2905,2905,2905,2905,0
20250115,160900,212733345,2905,2905,2905,2905,0
20250115,160800,212733345,2905,2905,2905,2905,0
20250115,160700,212733345,2905,2905,2905,2905,0
20250115,160600,212733345,2905,2905,2905,2905,0
20250115,160500,212733345,2905,2905,2905,2905,0
20250115,160400,212733345,2905,2905,2905,2905,0
20250115,160300,212733345,2905,2905,2905,2905,0
20250115,160200,212733345,2905,2905,2905,2905,0
20250115,160100,212733345,2905,2905,2905,2905,0
20250115,160000,212733345,2905,2905,2905,2905,0
20250115,155900,212733345,2905,2905,2905,2905,0
20250115,155800,212733345,2905,2905,2905,2905,0
20250115,155700,212733345,2905,2905,2905,2905,0
20250115,155600,212733345,2905,2905,2905,2905,0
20250115,155500,212733345,2905,2905,2905,2905,0
20250115,155400,212733345,2905,2905,2905,2905,0
20250115,155300,212733345,2905,2905,2905,2905,0
20250115,155200,212733345,2905,2905,2905,2905,0
20250115,155100,212733345,2905,2905,2905,2905,0
20250115,155000,212733345,2905,2905,2905,2905,0
20250115,154900,212733345,2905,2905,2905,2905,0
20250115,154800,212733345,2905,2905,2905,2905,0
20250115,154700,212733345,2905,2905,2905,2905,6665
20250115,154600,212733345,2905,2905,2905,2905,0
20250115,154500,212733345,2905,2905,2905,2905,0
20250115,154400,212733345,2905,2905,2905,2905,0
20250115,154300,212733345,2905,2905,2905,2905,0
20250115,154200,212733345,2905,2905,2905,2905,0
20250115,154100,212733345,2905,2905,2905,2905,0
20250115,154000,212733345,2905,2905,2905,2905,0
20250115,153900,212733345,2905,2905,2905,2905,0
20250115,153800,212733345,2905,2905,2905,2905,0
20250115,153700,212733345,2905,2905,2905,2905,0
20250115,153600,212733345,2905,2905,2905,2905,0
20250115,153500,212733345,2905,2905,2905,2905,0
20250115,153400,212733345,2905,2905,2905,2905,0
20250115,153300,212733345,2905,2905,2905,2905,0
20250115,153200,212733345,2905,2905,2905,2905,0
20250115,153100,212733345,2905,2905,2905,2905,0
20250115,153000,212733345,2905,2905,2905,2905,6665
20250115,152900,193371520,2910,2910,2910,2910,0
20250115,152800,193371520,2910,2910,2910,2910,0
20250115,152700,193371520,2910,2910,2910,2910,0
20250115,152600,193371520,2910,2910,2910,2910,0
20250115,152500,193371520,2910,2910,2910,2910,0
20250115,152400,193371520,2910,2910,2910,2910,0
20250115,152300,193371520,2910,2910,2910,2910,0
20250115,152200,193371520,2910,2910,2910,2910,0
20250115,152100,193371520,2910,2910,2910,2910,0
20250115,152000,193371520,2910,2910,2910,2910,0
20250115,151900,193371520,2910,2910,2915,2905,2218
20250115,151800,186917445,2920,2920,2920,2910,207
20250115,151700,186314270,2920,2920,2920,2920,11
20250115,151600,186282150,2920,2920,2920,2920,637
20250115,151500,184422110,2920,2920,2920,2920,335
20250115,151400,183443910,2920,2920,2920,2920,1
20250115,151300,183440990,2910,2920,2920,2910,2485
20250115,151200,176199985,2925,2930,2930,2920,5
20250115,151100,176185365,2930,2930,2930,2930,5
20250115,151000,176170715,2930,2930,2930,2930,0
20250115,150900,176170715,2930,2930,2930,2930,1
20250115,150800,176167785,2915,2915,2915,2915,128
20250115,150700,175794665,2930,2930,2930,2930,0
20250115,150600,175794665,2930,2935,2935,2930,61
20250115,150500,175615635,2935,2935,2935,2935,0
20250115,150400,175615635,2935,2935,2935,2935,100
20250115,150300,175322135,2935,2935,2935,2935,0
20250115,150200,175322135,2935,2935,2935,2935,0
20250115,150100,175322135,2935,2935,2935,2935,0
20250115,150000,175322135,2935,2935,2935,2935,1
20250115,145900,175319200,2935,2935,2935,2935,1
20250115,145800,175316265,2920,2915,2920,2915,858
20250115,145700,172814885,2935,2935,2935,2935,0
20250115,145600,172814885,2935,2935,2935,2935,0
20250115,145500,172814885,2935,2935,2935,2935,2
20250115,145400,172809015,2935,2935,2935,2935,1
20250115,145300,172806080,2920,2925,2935,2920,1168
20250115,145200,169395170,2925,2925,2925,2925,406
20250115,145100,168207620,2930,2930,2930,2930,180
20250115,145000,167680220,2930,2930,2930,2930,1
20250115,144900,167677290,2925,2920,2930,2915,394
20250115,144800,166527405,2930,2925,2930,2925,2
20250115,144700,166521550,2920,2935,2935,2920,1858
20250115,144600,161079365,2940,2940,2940,2940,0
20250115,144500,161079365,2940,2945,2945,2935,91
20250115,144400,160812235,2945,2945,2945,2945,300
20250115,144300,159928735,2945,2935,2945,2935,474
20250115,144200,158535180,2940,2940,2940,2940,0
20250115,144100,158535180,2940,2935,2940,2935,22
20250115,144000,158470550,2940,2940,2940,2940,0
20250115,143900,158470550,2940,2940,2940,2940,100
20250115,143800,158176550,2940,2940,2940,2940,0
20250115,143700,158176550,2940,2940,2940,2940,1
20250115,143600,158173610,2945,2945,2945,2945,1
20250115,143500,158170665,2945,2940,2945,2940,2
20250115,143400,158164780,2945,2945,2945,2945,0
20250115,143300,158164780,2945,2945,2945,2945,0
20250115,143200,158164780,2945,2945,2945,2945,0
20250115,143100,158164780,2945,2945,2945,2945,0
20250115,143000,158164780,2945,2945,2945,2945,0
20250115,142900,158164780,2945,2945,2945,2945,0
20250115,142800,158164780,2945,2945,2945,2945,400
20250115,142700,156986780,2945,2945,2945,2945,0
20250115,142600,156986780,2945,2945,2945,2945,0
20250115,142500,156986780,2945,2945,2945,2945,0
20250115,142400,156986780,2945,2940,2945,2940,301
20250115,142300,156101835,2940,2940,2940,2940,0
20250115,142200,156101835,2940,2940,2940,2940,56
20250115,142100,155937195,2940,2935,2940,2925,507
20250115,142000,154452265,2945,2945,2945,2935,1127
20250115,141900,151133820,2945,2930,2945,2930,2031
20250115,141800,145162975,2940,2940,2940,2940,2
20250115,141700,145157095,2935,2925,2935,2925,2231
20250115,141600,138612600,2925,2925,2925,2925,422
20250115,141500,137378250,2925,2925,2925,2925,25
20250115,141400,137305125,2930,2930,2930,2930,11
20250115,141300,137272895,2935,2935,2935,2935,0
20250115,141200,137272895,2935,2935,2935,2935,0
20250115,141100,137272895,2935,2935,2935,2935,0
20250115,141000,137272895,2935,2935,2935,2935,1
20250115,140900,137269960,2935,2935,2935,2935,0
20250115,140800,137269960,2935,2935,2935,2935,1
20250115,140700,137267025,2935,2935,2935,2935,0
20250115,140600,137267025,2935,2935,2935,2935,4
20250115,140500,137255285,2935,2935,2935,2935,0
20250115,140400,137255285,2935,2935,2935,2935,0
20250115,140300,137255285,2935,2935,2935,2935,4
20250115,140200,137243545,2935,2935,2935,2935,1
20250115,140100,137240610,2930,2935,2935,2930,458
20250115,140000,135896485,2940,2940,2940,2940,0
20250115,135900,135896485,2940,2940,2940,2940,1
20250115,135800,135893545,2940,2940,2940,2940,0
20250115,135700,135893545,2940,2940,2940,2940,0
20250115,135600,135893545,2940,2940,2940,2940,0
20250115,135500,135893545,2940,2940,2940,2940,0
20250115,135400,135893545,2940,2940,2940,2940,0
20250115,135300,135893545,2940,2940,2940,2940,0
20250115,135200,135893545,2940,2940,2940,2940,0
20250115,135100,135893545,2940,2940,2940,2940,1
20250115,135000,135890605,2940,2940,2940,2940,0
20250115,134900,135890605,2940,2940,2940,2940,0
20250115,134800,135890605,2940,2940,2940,2940,0
20250115,134700,135890605,2940,2940,2940,2940,0
20250115,134600,135890605,2940,2940,2940,2940,90
20250115,134500,135626005,2935,2930,2935,2930,2000
20250115,134400,129757455,2930,2930,2930,2930,35
20250115,134300,129654905,2930,2930,2930,2930,0
20250115,134200,129654905,2930,2930,2930,2930,0
20250115,134100,129654905,2930,2930,2930,2930,0
20250115,134000,129654905,2930,2930,2930,2930,0
20250115,133900,129654905,2930,2930,2930,2930,1
20250115,133800,129651975,2925,2925,2925,2925,151
20250115,133700,129210300,2910,2915,2915,2910,300
20250115,133600,128336295,2925,2925,2925,2925,0
20250115,133500,128336295,2925,2915,2925,2915,38
20250115,133400,128225510,2915,2915,2915,2915,13
20250115,133300,128187615,2915,2915,2915,2910,390
20250115,133200,127050770,2915,2915,2915,2915,65
20250115,133100,126861295,2915,2920,2920,2915,2844
20250115,133000,118562850,2920,2920,2920,2920,0
20250115,132900,118562850,2920,2920,2920,2920,0
20250115,132800,118562850,2920,2920,2920,2920,1
20250115,132700,118559930,2930,2930,2930,2930,0
20250115,132600,118559930,2930,2930,2930,2930,0
20250115,132500,118559930,2930,2930,2930,2930,0
20250115,132400,118559930,2930,2930,2930,2930,1
20250115,132300,118557000,2920,2925,2925,2920,531
20250115,132200,117005145,2935,2935,2935,2935,0
20250115,132100,117005145,2935,2935,2935,2935,0
20250115,132000,117005145,2935,2935,2935,2935,0
20250115,131900,117005145,2935,2935,2935,2935,0
20250115,131800,117005145,2935,2935,2935,2935,0
20250115,131700,117005145,2935,2935,2935,2935,1
20250115,131600,117002210,2935,2935,2935,2935,1
20250115,131500,116999275,2930,2930,2930,2930,14
20250115,131400,116958255,2930,2930,2930,2930,0
20250115,131300,116958255,2930,2930,2930,2930,84
20250115,131200,116712135,2930,2930,2930,2930,200
20250115,131100,116126135,2930,2930,2930,2930,0
20250115,131000,116126135,2930,2930,2930,2930,77
20250115,130900,115900525,2930,2930,2930,2930,1
20250115,130800,115897595,2925,2925,2925,2925,0
20250115,130700,115897595,2925,2925,2925,2925,0
20250115,130600,115897595,2925,2930,2930,2925,46
20250115,130500,115762825,2930,2930,2930,2930,0
20250115,130400,115762825,2930,2930,2930,2930,0
20250115,130300,115762825,2930,2930,2930,2930,0
20250115,130200,115762825,2930,2930,2930,2930,0
20250115,130100,115762825,2930,2930,2930,2930,0
20250115,130000,115762825,2930,2930,2930,2930,0
20250115,125900,115762825,2930,2930,2930,2930,0
20250115,125800,115762825,2930,2930,2930,2930,8
20250115,125700,115739385,2930,2930,2930,2930,0
20250115,125600,115739385,2930,2930,2930,2930,1
20250115,125500,115736455,2930,2930,2930,2930,0
20250115,125400,115736455,2930,2930,2930,2930,0
20250115,125300,115736455,2930,2930,2930,2930,0
20250115,125200,115736455,2930,2930,2930,2930,0
20250115,125100,115736455,2930,2930,2930,2930,0
20250115,125000,115736455,2930,2930,2930,2930,0
20250115,124900,115736455,2930,2930,2930,2930,0
20250115,124800,115736455,2930,2930,2930,2930,0
20250115,124700,115736455,2930,2930,2930,2930,0
20250115,124600,115736455,2930,2930,2930,2930,0
20250115,124500,115736455,2930,2930,2930,2930,0
20250115,124400,115736455,2930,2930,2930,2930,0
20250115,124300,115736455,2930,2930,2930,2930,0
20250115,124200,115736455,2930,2930,2930,2930,0
20250115,124100,115736455,2930,2930,2930,2930,61
20250115,124000,115557725,2930,2930,2930,2930,0
20250115,123900,115557725,2930,2920,2930,2920,132
20250115,123800,115172215,2920,2920,2920,2920,10
20250115,123700,115143015,2920,2920,2920,2920,0
20250115,123600,115143015,2920,2920,2920,2920,0
20250115,123500,115143015,2920,2920,2920,2920,0
20250115,123400,115143015,2920,2920,2920,2920,0
20250115,123300,115143015,2920,2920,2920,2920,0
20250115,123200,115143015,2920,2920,2920,2920,203
20250115,123100,114550255,2925,2925,2925,2925,0
20250115,123000,114550255,2925,2925,2925,2925,0
20250115,122900,114550255,2925,2925,2925,2925,1
20250115,122800,114547330,2920,2920,2920,2920,1949
20250115,122700,108856250,2925,2925,2925,2925,0
20250115,122600,108856250,2925,2925,2925,2925,769
20250115,122500,106606925,2930,2930,2930,2930,0
20250115,122400,106606925,2930,2930,2930,2930,0
20250115,122300,106606925,2930,2930,2930,2930,0
20250115,122200,106606925,2930,2930,2930,2930,0
20250115,122100,106606925,2930,2930,2930,2930,5
20250115,122000,106592275,2935,2935,2935,2935,0
20250115,121900,106592275,2935,2935,2935,2935,0
20250115,121800,106592275,2935,2935,2935,2935,5
20250115,121700,106577600,2925,2925,2925,2925,0
20250115,121600,106577600,2925,2925,2925,2925,0
20250115,121500,106577600,2925,2925,2925,2925,1962
20250115,121400,100838750,2925,2925,2925,2925,0
20250115,121300,100838750,2925,2925,2925,2925,0
20250115,121200,100838750,2925,2925,2925,2925,0
20250115,121100,100838750,2925,2925,2925,2925,3
20250115,121000,100829975,2925,2925,2925,2925,16
20250115,120900,100783175,2920,2920,2920,2920,0
20250115,120800,100783175,2920,2920,2920,2920,50
20250115,120700,100637175,2925,2925,2925,2925,0
20250115,120600,100637175,2925,2925,2925,2925,400
20250115,120500,99467175,2925,2925,2925,2925,0
20250115,120400,99467175,2925,2925,2925,2925,50
20250115,120300,99320925,2925,2925,2925,2925,200
20250115,120200,98735925,2925,2925,2925,2925,0
20250115,120100,98735925,2925,2925,2925,2925,0
20250115,120000,98735925,2925,2925,2925,2925,0
20250115,115900,98735925,2925,2925,2925,2925,0
20250115,115800,98735925,2925,2925,2925,2925,0
20250115,115700,98735925,2925,2925,2925,2925,1446
20250115,115600,94506375,2935,2935,2935,2935,0
20250115,115500,94506375,2935,2935,2935,2935,0
20250115,115400,94506375,2935,2935,2935,2935,200
20250115,115300,93919375,2935,2935,2935,2935,0
20250115,115200,93919375,2935,2935,2935,2935,0
20250115,115100,93919375,2935,2935,2935,2935,1
20250115,115000,93916440,2925,2925,2925,2925,0
20250115,114900,93916440,2925,2925,2925,2925,0
20250115,114800,93916440,2925,2935,2935,2925,333
20250115,114700,92942335,2930,2930,2930,2930,350
20250115,114600,91916835,2930,2930,2930,2930,0
20250115,114500,91916835,2930,2930,2930,2930,0
20250115,114400,91916835,2930,2930,2930,2930,0
20250115,114300,91916835,2930,2930,2930,2930,0
20250115,114200,91916835,2930,2930,2930,2930,255
20250115,114100,91169685,2930,2930,2930,2930,0
20250115,114000,91169685,2930,2930,2930,2930,0
20250115,113900,91169685,2930,2930,2930,2930,0
20250115,113800,91169685,2930,2930,2930,2930,0
20250115,113700,91169685,2930,2930,2930,2930,0
20250115,113600,91169685,2930,2930,2930,2930,1
20250115,113500,91166755,2925,2925,2925,2925,0
20250115,113400,91166755,2925,2925,2925,2925,0
20250115,113300,91166755,2925,2925,2925,2925,0
20250115,113200,91166755,2925,2925,2925,2925,1400
20250115,113100,87071755,2930,2930,2930,2930,0
20250115,113000,87071755,2930,2930,2930,2930,0
20250115,112900,87071755,2930,2930,2930,2930,0
20250115,112800,87071755,2930,2930,2930,2930,1
20250115,112700,87068825,2930,2930,2930,2930,0
20250115,112600,87068825,2930,2930,2930,2930,0
20250115,112500,87068825,2930,2930,2930,2930,0
20250115,112400,87068825,2930,2930,2930,2930,10
20250115,112300,87039525,2930,2930,2930,2930,0
20250115,112200,87039525,2930,2930,2930,2930,1
20250115,112100,87036595,2925,2925,2925,2925,0
20250115,112000,87036595,2925,2925,2925,2925,1033
20250115,111900,84015070,2930,2930,2930,2930,0
20250115,111800,84015070,2930,2925,2930,2925,1004
20250115,111700,81078350,2930,2925,2930,2925,567
20250115,111600,79419865,2930,2930,2930,2930,3
20250115,111500,79411075,2930,2930,2930,2930,0
20250115,111400,79411075,2930,2930,2930,2930,1
20250115,111300,79408145,2935,2935,2935,2935,0
20250115,111200,79408145,2935,2935,2935,2935,0
20250115,111100,79408145,2935,2935,2935,2935,1
20250115,111000,79405210,2925,2925,2925,2925,159
20250115,110900,78940135,2935,2930,2935,2925,51
20250115,110800,78790945,2935,2935,2935,2935,1
20250115,110700,78788010,2925,2925,2925,2925,0
20250115,110600,78788010,2925,2925,2925,2925,0
20250115,110500,78788010,2925,2925,2925,2925,1
20250115,110400,78785085,2930,2930,2930,2930,0
20250115,110300,78785085,2930,2930,2930,2930,1881
20250115,110200,73273755,2935,2935,2935,2935,0
20250115,110100,73273755,2935,2935,2935,2935,0
20250115,110000,73273755,2935,2935,2935,2935,1
20250115,105900,73270820,2935,2935,2935,2935,1
20250115,105800,73267885,2930,2930,2930,2930,290
20250115,105700,72418185,2935,2935,2935,2935,0
20250115,105600,72418185,2935,2935,2935,2935,0
20250115,105500,72418185,2935,2935,2935,2935,0
20250115,105400,72418185,2935,2935,2935,2935,0
20250115,105300,72418185,2935,2935,2935,2935,270
20250115,105200,71625735,2935,2935,2935,2935,0
20250115,105100,71625735,2935,2935,2935,2935,0
20250115,105000,71625735,2935,2935,2935,2935,150
20250115,104900,71185485,2940,2940,2940,2940,0
20250115,104800,71185485,2940,2940,2940,2940,70
20250115,104700,70979685,2940,2940,2940,2940,0
20250115,104600,70979685,2940,2940,2940,2940,1
20250115,104500,70976745,2930,2930,2930,2930,0
20250115,104400,70976745,2930,2930,2930,2930,0
20250115,104300,70976745,2930,2930,2930,2930,0
20250115,104200,70976745,2930,2930,2930,2930,0
20250115,104100,70976745,2930,2930,2930,2930,0
20250115,104000,70976745,2930,2930,2930,2930,0
20250115,103900,70976745,2930,2930,2930,2930,6
20250115,103800,70959165,2940,2935,2940,2935,330
20250115,103700,69990590,2935,2935,2935,2935,0
20250115,103600,69990590,2935,2935,2935,2935,752
20250115,103500,67783470,2935,2935,2935,2935,0
20250115,103400,67783470,2935,2935,2935,2935,0
20250115,103300,67783470,2935,2935,2935,2935,0
20250115,103200,67783470,2935,2935,2935,2935,0
20250115,103100,67783470,2935,2935,2935,2935,0
20250115,103000,67783470,2935,2935,2935,2935,0
20250115,102900,67783470,2935,2940,2940,2935,1556
20250115,102800,63216605,2940,2940,2940,2940,0
20250115,102700,63216605,2940,2940,2940,2940,0
20250115,102600,63216605,2940,2940,2940,2940,1
20250115,102500,63213665,2940,2940,2940,2940,0
20250115,102400,63213665,2940,2940,2940,2940,0
20250115,102300,63213665,2940,2940,2940,2940,0
20250115,102200,63213665,2940,2935,2940,2935,13
20250115,102100,63175505,2935,2935,2935,2935,88
20250115,102000,62917225,2935,2935,2935,2935,43
20250115,101900,62791020,2940,2940,2940,2940,0
20250115,101800,62791020,2940,2935,2940,2935,5
20250115,101700,62776340,2935,2935,2935,2935,5
20250115,101600,62761665,2935,2935,2935,2935,340
20250115,101500,61763765,2935,2935,2935,2935,100
20250115,101400,61470265,2935,2935,2935,2935,97
20250115,101300,61185570,2935,2935,2935,2935,130
20250115,101200,60804020,2940,2940,2940,2940,1
20250115,101100,60801080,2940,2940,2940,2940,10
20250115,101000,60771680,2940,2940,2940,2940,0
20250115,100900,60771680,2940,2940,2940,2940,0
20250115,100800,60771680,2940,2940,2940,2940,0
20250115,100700,60771680,2940,2940,2940,2940,1
20250115,100600,60768740,2940,2940,2940,2940,0
20250115,100500,60768740,2940,2940,2940,2940,162
20250115,100400,60292460,2945,2945,2945,2945,0
20250115,100300,60292460,2945,2945,2945,2945,0
20250115,100200,60292460,2945,2945,2945,2945,51
20250115,100100,60142265,2945,2945,2945,2945,50
20250115,100000,59995015,2945,2945,2945,2945,1
20250115,095900,59992070,2940,2940,2940,2940,0
20250115,095800,59992070,2940,2940,2940,2940,150
20250115,095700,59551070,2945,2945,2945,2945,0
20250115,095600,59551070,2945,2945,2945,2945,0
20250115,095500,59551070,2945,2940,2945,2940,328
20250115,095400,58586730,2940,2940,2940,2940,4
20250115,095300,58574970,2935,2935,2935,2935,0
20250115,095200,58574970,2935,2935,2935,2935,0
20250115,095100,58574970,2935,2935,2935,2935,110
20250115,095000,58252120,2935,2935,2935,2935,19
20250115,094900,58196355,2940,2940,2940,2940,71
20250115,094800,57987615,2940,2940,2940,2940,2630
20250115,094700,50255415,2935,2935,2935,2935,0
20250115,094600,50255415,2935,2935,2935,2935,0
20250115,094500,50255415,2935,2935,2935,2935,1
20250115,094400,50252480,2940,2940,2940,2940,2
20250115,094300,50246600,2940,2940,2940,2940,81
20250115,094200,50008460,2940,2940,2940,2940,0
20250115,094100,50008460,2940,2940,2940,2940,0
20250115,094000,50008460,2940,2940,2940,2940,0
20250115,093900,50008460,2940,2930,2940,2930,925
20250115,093800,47298190,2925,2925,2925,2925,560
20250115,093700,45660190,2925,2925,2925,2925,0
20250115,093600,45660190,2925,2925,2925,2925,1206
20250115,093500,42132640,2930,2930,2930,2930,251
20250115,093400,41397210,2935,2935,2935,2935,30
20250115,093300,41309160,2935,2935,2935,2935,0
20250115,093200,41309160,2935,2935,2935,2935,10
20250115,093100,41279810,2940,2940,2940,2940,1
20250115,093000,41276870,2940,2940,2940,2940,0
20250115,092900,41276870,2940,2940,2940,2940,1
20250115,092800,41273930,2930,2940,2940,2930,2769
20250115,092700,33159275,2950,2950,2950,2950,0
20250115,092600,33159275,2950,2950,2950,2950,0
20250115,092500,33159275,2950,2950,2950,2950,0
20250115,092400,33159275,2950,2950,2950,2950,1
20250115,092300,33156325,2935,2935,2935,2935,180
20250115,092200,32628025,2955,2955,2955,2955,1
20250115,092100,32625070,2935,2935,2960,2935,477
20250115,092000,31225050,2935,2935,2935,2935,117
20250115,091900,30881655,2935,2960,2960,2935,1485
20250115,091800,26516830,2960,2960,2960,2960,0
20250115,091700,26516830,2960,2960,2960,2960,0
20250115,091600,26516830,2960,2960,2960,2960,0
20250115,091500,26516830,2960,2960,2960,2960,1
20250115,091400,26513870,2940,2945,2945,2940,1406
20250115,091300,22379470,2960,2950,2960,2950,312
20250115,091200,21457070,2965,2965,2965,2965,0
20250115,091100,21457070,2965,2965,2965,2965,13
20250115,091000,21418525,2965,2965,2965,2965,112
20250115,090900,21086445,2965,2965,2965,2965,0
20250115,090800,21086445,2965,2965,2965,2965,190
20250115,090700,20523095,2965,2965,2965,2945,54
20250115,090600,20363605,2965,2950,2965,2945,1174
20250115,090500,16901750,2975,2945,2975,2945,350
20250115,090400,15862675,2945,2950,2950,2945,1025
20250115,090300,12840220,2950,2960,2960,2950,673
20250115,090200,10849390,2960,2975,2975,2960,1931
20250115,090100,5129000,2975,2980,2980,2975,263
20250115,090000,4345485,2985,2975,2990,2975,1261