KissMeData/200230/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,203800,75547225,4780,4780,4780,4780,110
20250115,203700,75547225,4780,4780,4780,4780,0
20250115,203600,75547225,4780,4780,4780,4780,0
20250115,203500,75547225,4780,4780,4780,4780,0
20250115,203400,75547225,4780,4780,4780,4780,0
20250115,203300,75547225,4780,4780,4780,4780,0
20250115,203200,75547225,4780,4780,4780,4780,0
20250115,203100,75547225,4780,4780,4780,4780,0
20250115,203000,75547225,4780,4780,4780,4780,0
20250115,202900,75547225,4780,4780,4780,4780,0
20250115,202800,75547225,4780,4780,4780,4780,0
20250115,202700,75547225,4780,4780,4780,4780,0
20250115,202600,75547225,4780,4780,4780,4780,0
20250115,202500,75547225,4780,4780,4780,4780,0
20250115,202400,75547225,4780,4780,4780,4780,0
20250115,202300,75547225,4780,4780,4780,4780,0
20250115,202200,75547225,4780,4780,4780,4780,0
20250115,202100,75547225,4780,4780,4780,4780,0
20250115,202000,75547225,4780,4780,4780,4780,0
20250115,201900,75547225,4780,4780,4780,4780,0
20250115,201800,75547225,4780,4780,4780,4780,0
20250115,201700,75547225,4780,4780,4780,4780,0
20250115,201600,75547225,4780,4780,4780,4780,0
20250115,201500,75547225,4780,4780,4780,4780,0
20250115,201400,75547225,4780,4780,4780,4780,0
20250115,201300,75547225,4780,4780,4780,4780,0
20250115,201200,75547225,4780,4780,4780,4780,0
20250115,201100,75547225,4780,4780,4780,4780,0
20250115,201000,75547225,4780,4780,4780,4780,0
20250115,200900,75547225,4780,4780,4780,4780,0
20250115,200800,75547225,4780,4780,4780,4780,110
20250115,200700,75547225,4780,4780,4780,4780,0
20250115,200600,75547225,4780,4780,4780,4780,0
20250115,200500,75547225,4780,4780,4780,4780,0
20250115,200400,75547225,4780,4780,4780,4780,0
20250115,200300,75547225,4780,4780,4780,4780,0
20250115,200200,75547225,4780,4780,4780,4780,0
20250115,200100,75547225,4780,4780,4780,4780,0
20250115,200000,75547225,4780,4780,4780,4780,0
20250115,195900,75547225,4780,4780,4780,4780,0
20250115,195800,75547225,4780,4780,4780,4780,0
20250115,195700,75547225,4780,4780,4780,4780,0
20250115,195600,75547225,4780,4780,4780,4780,0
20250115,195500,75547225,4780,4780,4780,4780,0
20250115,195400,75547225,4780,4780,4780,4780,0
20250115,195300,75547225,4780,4780,4780,4780,0
20250115,195200,75547225,4780,4780,4780,4780,0
20250115,195100,75547225,4780,4780,4780,4780,0
20250115,195000,75547225,4780,4780,4780,4780,0
20250115,194900,75547225,4780,4780,4780,4780,0
20250115,194800,75547225,4780,4780,4780,4780,0
20250115,194700,75547225,4780,4780,4780,4780,0
20250115,194600,75547225,4780,4780,4780,4780,0
20250115,194500,75547225,4780,4780,4780,4780,0
20250115,194400,75547225,4780,4780,4780,4780,0
20250115,194300,75547225,4780,4780,4780,4780,0
20250115,194200,75547225,4780,4780,4780,4780,0
20250115,194100,75547225,4780,4780,4780,4780,0
20250115,194000,75547225,4780,4780,4780,4780,0
20250115,193900,75547225,4780,4780,4780,4780,0
20250115,193800,75547225,4780,4780,4780,4780,110
20250115,193700,75547225,4780,4780,4780,4780,0
20250115,193600,75547225,4780,4780,4780,4780,0
20250115,193500,75547225,4780,4780,4780,4780,0
20250115,193400,75547225,4780,4780,4780,4780,0
20250115,193300,75547225,4780,4780,4780,4780,0
20250115,193200,75547225,4780,4780,4780,4780,0
20250115,193100,75547225,4780,4780,4780,4780,0
20250115,193000,75547225,4780,4780,4780,4780,0
20250115,192900,75547225,4780,4780,4780,4780,0
20250115,192800,75547225,4780,4780,4780,4780,0
20250115,192700,75547225,4780,4780,4780,4780,0
20250115,192600,75547225,4780,4780,4780,4780,0
20250115,192500,75547225,4780,4780,4780,4780,0
20250115,192400,75547225,4780,4780,4780,4780,0
20250115,192300,75547225,4780,4780,4780,4780,0
20250115,192200,75547225,4780,4780,4780,4780,0
20250115,192100,75547225,4780,4780,4780,4780,0
20250115,192000,75547225,4780,4780,4780,4780,0
20250115,191900,75547225,4780,4780,4780,4780,0
20250115,191800,75547225,4780,4780,4780,4780,0
20250115,191700,75547225,4780,4780,4780,4780,0
20250115,191600,75547225,4780,4780,4780,4780,0
20250115,191500,75547225,4780,4780,4780,4780,0
20250115,191400,75547225,4780,4780,4780,4780,0
20250115,191300,75547225,4780,4780,4780,4780,0
20250115,191200,75547225,4780,4780,4780,4780,0
20250115,191100,75547225,4780,4780,4780,4780,0
20250115,191000,75547225,4780,4780,4780,4780,0
20250115,190900,75547225,4780,4780,4780,4780,0
20250115,190800,75547225,4780,4780,4780,4780,110
20250115,190700,75547225,4780,4780,4780,4780,0
20250115,190600,75547225,4780,4780,4780,4780,0
20250115,190500,75547225,4780,4780,4780,4780,0
20250115,190400,75547225,4780,4780,4780,4780,0
20250115,190300,75547225,4780,4780,4780,4780,0
20250115,190200,75547225,4780,4780,4780,4780,0
20250115,190100,75547225,4780,4780,4780,4780,0
20250115,190000,75547225,4780,4780,4780,4780,0
20250115,185900,75547225,4780,4780,4780,4780,0
20250115,185800,75547225,4780,4780,4780,4780,0
20250115,185700,75547225,4780,4780,4780,4780,0
20250115,185600,75547225,4780,4780,4780,4780,0
20250115,185500,75547225,4780,4780,4780,4780,0
20250115,185400,75547225,4780,4780,4780,4780,0
20250115,185300,75547225,4780,4780,4780,4780,0
20250115,185200,75547225,4780,4780,4780,4780,0
20250115,185100,75547225,4780,4780,4780,4780,0
20250115,185000,75547225,4780,4780,4780,4780,0
20250115,184900,75547225,4780,4780,4780,4780,0
20250115,184800,75547225,4780,4780,4780,4780,0
20250115,184700,75547225,4780,4780,4780,4780,0
20250115,184600,75547225,4780,4780,4780,4780,0
20250115,184500,75547225,4780,4780,4780,4780,0
20250115,184400,75547225,4780,4780,4780,4780,0
20250115,184300,75547225,4780,4780,4780,4780,0
20250115,184200,75547225,4780,4780,4780,4780,0
20250115,184100,75547225,4780,4780,4780,4780,0
20250115,184000,75547225,4780,4780,4780,4780,0
20250115,183900,75547225,4780,4780,4780,4780,0
20250115,183800,75547225,4780,4780,4780,4780,110
20250115,183700,75547225,4780,4780,4780,4780,0
20250115,183600,75547225,4780,4780,4780,4780,0
20250115,183500,75547225,4780,4780,4780,4780,0
20250115,183400,75547225,4780,4780,4780,4780,0
20250115,183300,75547225,4780,4780,4780,4780,0
20250115,183200,75547225,4780,4780,4780,4780,0
20250115,183100,75547225,4780,4780,4780,4780,0
20250115,183000,75547225,4780,4780,4780,4780,0
20250115,182900,75547225,4780,4780,4780,4780,0
20250115,182800,75547225,4780,4780,4780,4780,0
20250115,182700,75547225,4780,4780,4780,4780,0
20250115,182600,75547225,4780,4780,4780,4780,0
20250115,182500,75547225,4780,4780,4780,4780,0
20250115,182400,75547225,4780,4780,4780,4780,0
20250115,182300,75547225,4780,4780,4780,4780,0
20250115,182200,75547225,4780,4780,4780,4780,0
20250115,182100,75547225,4780,4780,4780,4780,0
20250115,182000,75547225,4780,4780,4780,4780,0
20250115,181900,75547225,4780,4780,4780,4780,0
20250115,181800,75547225,4780,4780,4780,4780,0
20250115,181700,75547225,4780,4780,4780,4780,0
20250115,181600,75547225,4780,4780,4780,4780,0
20250115,181500,75547225,4780,4780,4780,4780,0
20250115,181400,75547225,4780,4780,4780,4780,0
20250115,181300,75547225,4780,4780,4780,4780,0
20250115,181200,75547225,4780,4780,4780,4780,0
20250115,181100,75547225,4780,4780,4780,4780,0
20250115,181000,75547225,4780,4780,4780,4780,0
20250115,180900,75547225,4780,4780,4780,4780,0
20250115,180800,75547225,4780,4780,4780,4780,110
20250115,180700,75547225,4780,4780,4780,4780,0
20250115,180600,75547225,4780,4780,4780,4780,0
20250115,180500,75547225,4780,4780,4780,4780,0
20250115,180400,75547225,4780,4780,4780,4780,0
20250115,180300,75547225,4780,4780,4780,4780,0
20250115,180200,75547225,4780,4780,4780,4780,0
20250115,180100,75547225,4780,4780,4780,4780,0
20250115,180000,75547225,4780,4780,4780,4780,0
20250115,175900,75547225,4780,4780,4780,4780,0
20250115,175800,75547225,4780,4780,4780,4780,0
20250115,175700,75547225,4780,4780,4780,4780,0
20250115,175600,75547225,4780,4780,4780,4780,0
20250115,175500,75547225,4780,4780,4780,4780,0
20250115,175400,75547225,4780,4780,4780,4780,0
20250115,175300,75547225,4780,4780,4780,4780,0
20250115,175200,75547225,4780,4780,4780,4780,0
20250115,175100,75547225,4780,4780,4780,4780,0
20250115,175000,75547225,4780,4780,4780,4780,0
20250115,174900,75547225,4780,4780,4780,4780,0
20250115,174800,75547225,4780,4780,4780,4780,0
20250115,174700,75547225,4780,4780,4780,4780,0
20250115,174600,75547225,4780,4780,4780,4780,0
20250115,174500,75547225,4780,4780,4780,4780,0
20250115,174400,75547225,4780,4780,4780,4780,0
20250115,174300,75547225,4780,4780,4780,4780,0
20250115,174200,75547225,4780,4780,4780,4780,0
20250115,174100,75547225,4780,4780,4780,4780,0
20250115,174000,75547225,4780,4780,4780,4780,0
20250115,173900,75547225,4780,4780,4780,4780,0
20250115,173800,75547225,4780,4780,4780,4780,110
20250115,173700,75547225,4780,4780,4780,4780,0
20250115,173600,75547225,4780,4780,4780,4780,0
20250115,173500,75547225,4780,4780,4780,4780,0
20250115,173400,75547225,4780,4780,4780,4780,0
20250115,173300,75547225,4780,4780,4780,4780,0
20250115,173200,75547225,4780,4780,4780,4780,0
20250115,173100,75547225,4780,4780,4780,4780,0
20250115,173000,75547225,4780,4780,4780,4780,0
20250115,172900,75547225,4780,4780,4780,4780,0
20250115,172800,75547225,4780,4780,4780,4780,0
20250115,172700,75547225,4780,4780,4780,4780,0
20250115,172600,75547225,4780,4780,4780,4780,0
20250115,172500,75547225,4780,4780,4780,4780,0
20250115,172400,75547225,4780,4780,4780,4780,0
20250115,172300,75547225,4780,4780,4780,4780,0
20250115,172200,75547225,4780,4780,4780,4780,0
20250115,172100,75547225,4780,4780,4780,4780,0
20250115,172000,75547225,4780,4780,4780,4780,0
20250115,171900,75547225,4780,4780,4780,4780,0
20250115,171800,75547225,4780,4780,4780,4780,0
20250115,171700,75547225,4780,4780,4780,4780,0
20250115,171600,75547225,4780,4780,4780,4780,0
20250115,171500,75547225,4780,4780,4780,4780,0
20250115,171400,75547225,4780,4780,4780,4780,0
20250115,171300,75547225,4780,4780,4780,4780,0
20250115,171200,75547225,4780,4780,4780,4780,0
20250115,171100,75547225,4780,4780,4780,4780,0
20250115,171000,75547225,4780,4780,4780,4780,0
20250115,170900,75547225,4780,4780,4780,4780,0
20250115,170800,75547225,4780,4780,4780,4780,110
20250115,170700,75547225,4780,4780,4780,4780,0
20250115,170600,75547225,4780,4780,4780,4780,0
20250115,170500,75547225,4780,4780,4780,4780,0
20250115,170400,75547225,4780,4780,4780,4780,0
20250115,170300,75547225,4780,4780,4780,4780,0
20250115,170200,75547225,4780,4780,4780,4780,0
20250115,170100,75547225,4780,4780,4780,4780,0
20250115,170000,75547225,4780,4780,4780,4780,0
20250115,165900,75547225,4780,4780,4780,4780,0
20250115,165800,75547225,4780,4780,4780,4780,0
20250115,165700,75547225,4780,4780,4780,4780,0
20250115,165600,75547225,4780,4780,4780,4780,0
20250115,165500,75547225,4780,4780,4780,4780,0
20250115,165400,75547225,4780,4780,4780,4780,0
20250115,165300,75547225,4780,4780,4780,4780,0
20250115,165200,75547225,4780,4780,4780,4780,0
20250115,165100,75547225,4780,4780,4780,4780,0
20250115,165000,75547225,4780,4780,4780,4780,0
20250115,164900,75547225,4780,4780,4780,4780,0
20250115,164800,75547225,4780,4780,4780,4780,0
20250115,164700,75547225,4780,4780,4780,4780,0
20250115,164600,75547225,4780,4780,4780,4780,0
20250115,164500,75547225,4780,4780,4780,4780,0
20250115,164400,75547225,4780,4780,4780,4780,0
20250115,164300,75547225,4780,4780,4780,4780,0
20250115,164200,75547225,4780,4780,4780,4780,0
20250115,164100,75547225,4780,4780,4780,4780,0
20250115,164000,75547225,4780,4780,4780,4780,0
20250115,163900,75547225,4780,4780,4780,4780,0
20250115,163800,75547225,4780,4780,4780,4780,110
20250115,163700,75547225,4780,4780,4780,4780,0
20250115,163600,75547225,4780,4780,4780,4780,0
20250115,163500,75547225,4780,4780,4780,4780,0
20250115,163400,75547225,4780,4780,4780,4780,0
20250115,163300,75547225,4780,4780,4780,4780,0
20250115,163200,75547225,4780,4780,4780,4780,0
20250115,163100,75547225,4780,4780,4780,4780,0
20250115,163000,75547225,4780,4780,4780,4780,0
20250115,162900,75547225,4780,4780,4780,4780,0
20250115,162800,75547225,4780,4780,4780,4780,0
20250115,162700,75547225,4780,4780,4780,4780,0
20250115,162600,75547225,4780,4780,4780,4780,0
20250115,162500,75547225,4780,4780,4780,4780,0
20250115,162400,75547225,4780,4780,4780,4780,0
20250115,162300,75547225,4780,4780,4780,4780,0
20250115,162200,75547225,4780,4780,4780,4780,0
20250115,162100,75547225,4780,4780,4780,4780,0
20250115,162000,75547225,4780,4780,4780,4780,0
20250115,161900,75547225,4780,4780,4780,4780,0
20250115,161800,75547225,4780,4780,4780,4780,0
20250115,161700,75547225,4780,4780,4780,4780,0
20250115,161600,75547225,4780,4780,4780,4780,0
20250115,161500,75547225,4780,4780,4780,4780,0
20250115,161400,75547225,4780,4780,4780,4780,0
20250115,161300,75547225,4780,4780,4780,4780,0
20250115,161200,75547225,4780,4780,4780,4780,0
20250115,161100,75547225,4780,4780,4780,4780,0
20250115,161000,75547225,4780,4780,4780,4780,0
20250115,160900,75547225,4780,4780,4780,4780,0
20250115,160800,75547225,4780,4780,4780,4780,110
20250115,160700,75547225,4780,4780,4780,4780,0
20250115,160600,75547225,4780,4780,4780,4780,0
20250115,160500,75547225,4780,4780,4780,4780,0
20250115,160400,75547225,4780,4780,4780,4780,0
20250115,160300,75547225,4780,4780,4780,4780,0
20250115,160200,75547225,4780,4780,4780,4780,0
20250115,160100,75547225,4780,4780,4780,4780,0
20250115,160000,75547225,4780,4780,4780,4780,0
20250115,155900,75547225,4780,4780,4780,4780,0
20250115,155800,75547225,4780,4780,4780,4780,0
20250115,155700,75547225,4780,4780,4780,4780,0
20250115,155600,75547225,4780,4780,4780,4780,0
20250115,155500,75547225,4780,4780,4780,4780,0
20250115,155400,75547225,4780,4780,4780,4780,0
20250115,155300,75547225,4780,4780,4780,4780,0
20250115,155200,75547225,4780,4780,4780,4780,0
20250115,155100,75547225,4780,4780,4780,4780,0
20250115,155000,75547225,4780,4780,4780,4780,0
20250115,154900,75547225,4780,4780,4780,4780,0
20250115,154800,75547225,4780,4780,4780,4780,0
20250115,154700,75547225,4780,4780,4780,4780,0
20250115,154600,75547225,4780,4780,4780,4780,0
20250115,154500,75547225,4780,4780,4780,4780,0
20250115,154400,75547225,4780,4780,4780,4780,0
20250115,154300,75547225,4780,4780,4780,4780,0
20250115,154200,75547225,4780,4780,4780,4780,0
20250115,154100,75547225,4780,4780,4780,4780,0
20250115,154000,75547225,4780,4780,4780,4780,0
20250115,153900,75547225,4780,4780,4780,4780,0
20250115,153800,75547225,4780,4780,4780,4780,110
20250115,153700,75547225,4780,4780,4780,4780,0
20250115,153600,75547225,4780,4780,4780,4780,0
20250115,153500,75547225,4780,4780,4780,4780,0
20250115,153400,75547225,4780,4780,4780,4780,0
20250115,153300,75547225,4780,4780,4780,4780,0
20250115,153200,75547225,4780,4780,4780,4780,0
20250115,153100,75547225,4780,4780,4780,4780,0
20250115,153000,75547225,4780,4780,4780,4780,110
20250115,152900,75021425,4780,4780,4780,4780,0
20250115,152800,75021425,4780,4780,4780,4780,0
20250115,152700,75021425,4780,4780,4780,4780,0
20250115,152600,75021425,4780,4780,4780,4780,0
20250115,152500,75021425,4780,4780,4780,4780,0
20250115,152400,75021425,4780,4780,4780,4780,0
20250115,152300,75021425,4780,4780,4780,4780,0
20250115,152200,75021425,4780,4780,4780,4780,0
20250115,152100,75021425,4780,4780,4780,4780,0
20250115,152000,75021425,4780,4780,4780,4780,0
20250115,151900,75021425,4780,4780,4780,4780,10
20250115,151800,74973625,4795,4795,4795,4795,0
20250115,151700,74973625,4795,4795,4795,4795,6
20250115,151600,74944855,4780,4780,4780,4780,0
20250115,151500,74944855,4780,4780,4780,4780,0
20250115,151400,74944855,4780,4780,4780,4780,0
20250115,151300,74944855,4780,4780,4780,4780,0
20250115,151200,74944855,4780,4795,4795,4780,20
20250115,151100,74849105,4780,4780,4795,4780,881
20250115,151000,70637675,4780,4795,4795,4780,88
20250115,150900,70216155,4795,4795,4795,4795,50
20250115,150800,69976405,4795,4795,4795,4795,98
20250115,150700,69506495,4795,4795,4795,4795,1
20250115,150600,69501700,4790,4790,4790,4790,32
20250115,150500,69348420,4790,4790,4790,4790,9
20250115,150400,69305310,4780,4780,4780,4780,118
20250115,150300,68741270,4770,4770,4770,4770,0
20250115,150200,68741270,4770,4775,4775,4770,52
20250115,150100,68493180,4775,4775,4775,4775,0
20250115,150000,68493180,4775,4775,4775,4775,0
20250115,145900,68493180,4775,4775,4775,4775,22
20250115,145800,68388130,4775,4775,4775,4775,0
20250115,145700,68388130,4775,4770,4775,4770,508
20250115,145600,65964960,4770,4775,4775,4770,13
20250115,145500,65902940,4770,4770,4770,4770,0
20250115,145400,65902940,4770,4770,4770,4770,0
20250115,145300,65902940,4770,4770,4770,4770,50
20250115,145200,65664440,4775,4775,4775,4775,234
20250115,145100,64547090,4780,4780,4780,4780,0
20250115,145000,64547090,4780,4780,4780,4780,5
20250115,144900,64523190,4780,4780,4780,4780,356
20250115,144800,62821510,4780,4785,4785,4780,40
20250115,144700,62630260,4780,4780,4780,4780,0
20250115,144600,62630260,4780,4780,4780,4780,0
20250115,144500,62630260,4780,4780,4780,4780,0
20250115,144400,62630260,4780,4780,4780,4780,0
20250115,144300,62630260,4780,4780,4780,4780,0
20250115,144200,62630260,4780,4780,4780,4780,0
20250115,144100,62630260,4780,4780,4780,4780,0
20250115,144000,62630260,4780,4780,4780,4780,0
20250115,143900,62630260,4780,4780,4780,4780,0
20250115,143800,62630260,4780,4780,4780,4780,0
20250115,143700,62630260,4780,4780,4780,4780,0
20250115,143600,62630260,4780,4780,4780,4780,0
20250115,143500,62630260,4780,4785,4785,4780,20
20250115,143400,62534610,4780,4785,4785,4780,40
20250115,143300,62343310,4785,4785,4785,4785,0
20250115,143200,62343310,4785,4785,4785,4785,0
20250115,143100,62343310,4785,4785,4785,4785,0
20250115,143000,62343310,4785,4785,4785,4785,0
20250115,142900,62343310,4785,4785,4785,4785,0
20250115,142800,62343310,4785,4785,4785,4785,195
20250115,142700,61410235,4775,4770,4785,4770,15
20250115,142600,61338595,4775,4775,4785,4775,387
20250115,142500,59490570,4785,4785,4785,4775,15
20250115,142400,59418845,4785,4780,4785,4780,10
20250115,142300,59371025,4780,4780,4780,4780,0
20250115,142200,59371025,4780,4780,4780,4780,0
20250115,142100,59371025,4780,4785,4785,4780,417
20250115,142000,57377615,4785,4785,4785,4785,0
20250115,141900,57377615,4785,4785,4785,4785,0
20250115,141800,57377615,4785,4795,4795,4785,380
20250115,141700,55557860,4800,4800,4800,4800,0
20250115,141600,55557860,4800,4800,4800,4800,0
20250115,141500,55557860,4800,4800,4800,4800,0
20250115,141400,55557860,4800,4800,4800,4800,0
20250115,141300,55557860,4800,4800,4800,4800,0
20250115,141200,55557860,4800,4800,4800,4800,23
20250115,141100,55447460,4800,4800,4800,4800,0
20250115,141000,55447460,4800,4800,4800,4800,0
20250115,140900,55447460,4800,4800,4800,4800,0
20250115,140800,55447460,4800,4800,4800,4800,42
20250115,140700,55245860,4800,4800,4800,4800,0
20250115,140600,55245860,4800,4800,4800,4800,0
20250115,140500,55245860,4800,4800,4800,4800,0
20250115,140400,55245860,4800,4800,4800,4800,0
20250115,140300,55245860,4800,4800,4800,4800,0
20250115,140200,55245860,4800,4800,4800,4800,0
20250115,140100,55245860,4800,4800,4800,4800,0
20250115,140000,55245860,4800,4800,4800,4800,0
20250115,135900,55245860,4800,4800,4800,4800,0
20250115,135800,55245860,4800,4800,4800,4800,0
20250115,135700,55245860,4800,4800,4800,4800,0
20250115,135600,55245860,4800,4800,4800,4800,0
20250115,135500,55245860,4800,4800,4800,4800,0
20250115,135400,55245860,4800,4800,4800,4800,995
20250115,135300,50469860,4805,4805,4805,4805,6
20250115,135200,50441030,4800,4800,4800,4800,0
20250115,135100,50441030,4800,4800,4800,4800,0
20250115,135000,50441030,4800,4800,4800,4800,0
20250115,134900,50441030,4800,4800,4800,4800,0
20250115,134800,50441030,4800,4800,4800,4800,0
20250115,134700,50441030,4800,4800,4800,4800,0
20250115,134600,50441030,4800,4800,4800,4800,0
20250115,134500,50441030,4800,4800,4800,4800,0
20250115,134400,50441030,4800,4800,4800,4800,0
20250115,134300,50441030,4800,4800,4800,4800,0
20250115,134200,50441030,4800,4800,4800,4800,0
20250115,134100,50441030,4800,4800,4800,4800,0
20250115,134000,50441030,4800,4800,4800,4800,0
20250115,133900,50441030,4800,4800,4800,4800,20
20250115,133800,50345030,4815,4815,4815,4815,27
20250115,133700,50215025,4815,4815,4815,4815,0
20250115,133600,50215025,4815,4815,4815,4815,0
20250115,133500,50215025,4815,4815,4815,4815,0
20250115,133400,50215025,4815,4815,4815,4815,1
20250115,133300,50210210,4810,4810,4810,4810,365
20250115,133200,48454560,4815,4815,4815,4815,10
20250115,133100,48406410,4815,4815,4815,4815,0
20250115,133000,48406410,4815,4815,4815,4815,10
20250115,132900,48358260,4800,4800,4800,4800,0
20250115,132800,48358260,4800,4800,4800,4800,0
20250115,132700,48358260,4800,4800,4800,4800,0
20250115,132600,48358260,4800,4800,4800,4800,0
20250115,132500,48358260,4800,4800,4800,4800,0
20250115,132400,48358260,4800,4805,4805,4800,907
20250115,132300,44004610,4815,4815,4815,4815,9
20250115,132200,43961275,4815,4815,4815,4815,0
20250115,132100,43961275,4815,4815,4815,4815,0
20250115,132000,43961275,4815,4815,4815,4815,0
20250115,131900,43961275,4815,4815,4815,4815,0
20250115,131800,43961275,4815,4815,4815,4815,0
20250115,131700,43961275,4815,4815,4815,4815,0
20250115,131600,43961275,4815,4815,4815,4815,0
20250115,131500,43961275,4815,4815,4815,4815,0
20250115,131400,43961275,4815,4815,4815,4815,10
20250115,131300,43913125,4815,4815,4815,4815,0
20250115,131200,43913125,4815,4815,4815,4815,0
20250115,131100,43913125,4815,4815,4815,4815,0
20250115,131000,43913125,4815,4815,4815,4815,0
20250115,130900,43913125,4815,4815,4815,4815,0
20250115,130800,43913125,4815,4815,4815,4815,0
20250115,130700,43913125,4815,4815,4815,4815,0
20250115,130600,43913125,4815,4815,4815,4815,0
20250115,130500,43913125,4815,4815,4815,4815,0
20250115,130400,43913125,4815,4815,4815,4815,0
20250115,130300,43913125,4815,4815,4815,4815,0
20250115,130200,43913125,4815,4815,4815,4815,0
20250115,130100,43913125,4815,4815,4815,4815,0
20250115,130000,43913125,4815,4815,4815,4815,0
20250115,125900,43913125,4815,4815,4815,4815,2
20250115,125800,43903495,4815,4815,4815,4815,0
20250115,125700,43903495,4815,4815,4815,4815,0
20250115,125600,43903495,4815,4815,4815,4815,0
20250115,125500,43903495,4815,4815,4815,4815,0
20250115,125400,43903495,4815,4815,4815,4815,0
20250115,125300,43903495,4815,4815,4815,4815,0
20250115,125200,43903495,4815,4815,4815,4815,0
20250115,125100,43903495,4815,4815,4815,4815,0
20250115,125000,43903495,4815,4815,4815,4815,0
20250115,124900,43903495,4815,4815,4815,4815,0
20250115,124800,43903495,4815,4815,4815,4815,0
20250115,124700,43903495,4815,4815,4815,4815,0
20250115,124600,43903495,4815,4815,4815,4815,0
20250115,124500,43903495,4815,4815,4815,4815,0
20250115,124400,43903495,4815,4815,4815,4815,0
20250115,124300,43903495,4815,4815,4815,4815,0
20250115,124200,43903495,4815,4815,4815,4815,0
20250115,124100,43903495,4815,4815,4815,4815,0
20250115,124000,43903495,4815,4815,4815,4815,2
20250115,123900,43893865,4815,4815,4815,4815,3
20250115,123800,43879420,4800,4800,4800,4800,0
20250115,123700,43879420,4800,4800,4800,4800,22
20250115,123600,43773820,4800,4800,4800,4800,81
20250115,123500,43385020,4800,4800,4800,4800,0
20250115,123400,43385020,4800,4800,4800,4800,0
20250115,123300,43385020,4800,4800,4800,4800,10
20250115,123200,43337020,4800,4800,4800,4800,9
20250115,123100,43293820,4790,4790,4790,4790,0
20250115,123000,43293820,4790,4790,4790,4790,0
20250115,122900,43293820,4790,4790,4790,4790,0
20250115,122800,43293820,4790,4790,4790,4790,0
20250115,122700,43293820,4790,4790,4790,4790,0
20250115,122600,43293820,4790,4790,4790,4790,0
20250115,122500,43293820,4790,4790,4790,4790,0
20250115,122400,43293820,4790,4790,4790,4790,0
20250115,122300,43293820,4790,4790,4790,4790,0
20250115,122200,43293820,4790,4790,4790,4790,0
20250115,122100,43293820,4790,4790,4790,4790,0
20250115,122000,43293820,4790,4790,4790,4790,17
20250115,121900,43212390,4805,4805,4805,4805,0
20250115,121800,43212390,4805,4805,4805,4805,0
20250115,121700,43212390,4805,4805,4805,4805,4
20250115,121600,43193170,4790,4790,4790,4790,0
20250115,121500,43193170,4790,4790,4790,4790,0
20250115,121400,43193170,4790,4790,4790,4790,0
20250115,121300,43193170,4790,4790,4790,4790,0
20250115,121200,43193170,4790,4790,4790,4790,0
20250115,121100,43193170,4790,4790,4790,4790,0
20250115,121000,43193170,4790,4790,4790,4790,0
20250115,120900,43193170,4790,4790,4790,4790,0
20250115,120800,43193170,4790,4790,4790,4790,0
20250115,120700,43193170,4790,4790,4790,4790,0
20250115,120600,43193170,4790,4790,4790,4790,3
20250115,120500,43178800,4790,4790,4790,4790,0
20250115,120400,43178800,4790,4790,4790,4790,0
20250115,120300,43178800,4790,4790,4790,4790,0
20250115,120200,43178800,4790,4790,4790,4790,0
20250115,120100,43178800,4790,4790,4790,4790,0
20250115,120000,43178800,4790,4790,4790,4790,0
20250115,115900,43178800,4790,4790,4790,4790,0
20250115,115800,43178800,4790,4790,4790,4790,0
20250115,115700,43178800,4790,4790,4790,4790,0
20250115,115600,43178800,4790,4790,4790,4790,0
20250115,115500,43178800,4790,4790,4790,4790,0
20250115,115400,43178800,4790,4790,4790,4790,0
20250115,115300,43178800,4790,4790,4790,4790,0
20250115,115200,43178800,4790,4790,4790,4790,14
20250115,115100,43111740,4790,4790,4790,4790,0
20250115,115000,43111740,4790,4790,4790,4790,0
20250115,114900,43111740,4790,4790,4790,4790,0
20250115,114800,43111740,4790,4790,4790,4790,0
20250115,114700,43111740,4790,4790,4790,4790,0
20250115,114600,43111740,4790,4790,4790,4790,70
20250115,114500,42776440,4790,4790,4790,4790,0
20250115,114400,42776440,4790,4790,4790,4790,0
20250115,114300,42776440,4790,4790,4790,4790,232
20250115,114200,41665160,4790,4790,4790,4790,5
20250115,114100,41641210,4775,4775,4775,4775,237
20250115,114000,40509535,4770,4770,4770,4770,0
20250115,113900,40509535,4770,4770,4770,4770,0
20250115,113800,40509535,4770,4770,4770,4770,0
20250115,113700,40509535,4770,4770,4770,4770,0
20250115,113600,40509535,4770,4770,4770,4770,0
20250115,113500,40509535,4770,4770,4770,4770,80
20250115,113400,40127935,4765,4765,4765,4765,0
20250115,113300,40127935,4765,4765,4765,4765,0
20250115,113200,40127935,4765,4785,4785,4765,1106
20250115,113100,34846025,4785,4810,4810,4785,2014
20250115,113000,25192675,4820,4820,4820,4820,0
20250115,112900,25192675,4820,4820,4820,4820,0
20250115,112800,25192675,4820,4820,4820,4820,1
20250115,112700,25187855,4810,4810,4810,4810,0
20250115,112600,25187855,4810,4810,4810,4810,0
20250115,112500,25187855,4810,4820,4820,4810,220
20250115,112400,24127605,4820,4820,4820,4820,0
20250115,112300,24127605,4820,4820,4820,4820,0
20250115,112200,24127605,4820,4820,4820,4820,0
20250115,112100,24127605,4820,4820,4820,4820,0
20250115,112000,24127605,4820,4820,4820,4820,0
20250115,111900,24127605,4820,4820,4820,4820,0
20250115,111800,24127605,4820,4820,4820,4820,0
20250115,111700,24127605,4820,4820,4820,4820,2
20250115,111600,24117965,4820,4820,4820,4820,0
20250115,111500,24117965,4820,4820,4820,4820,0
20250115,111400,24117965,4820,4820,4820,4820,0
20250115,111300,24117965,4820,4820,4820,4820,0
20250115,111200,24117965,4820,4820,4820,4820,0
20250115,111100,24117965,4820,4820,4820,4820,20
20250115,111000,24021565,4805,4805,4805,4805,0
20250115,110900,24021565,4805,4820,4820,4805,495
20250115,110800,21639815,4830,4830,4830,4830,0
20250115,110700,21639815,4830,4830,4830,4830,0
20250115,110600,21639815,4830,4830,4830,4830,0
20250115,110500,21639815,4830,4830,4830,4830,0
20250115,110400,21639815,4830,4830,4830,4830,0
20250115,110300,21639815,4830,4830,4830,4830,0
20250115,110200,21639815,4830,4830,4830,4830,0
20250115,110100,21639815,4830,4830,4830,4830,0
20250115,110000,21639815,4830,4830,4830,4830,0
20250115,105900,21639815,4830,4830,4830,4830,0
20250115,105800,21639815,4830,4830,4830,4830,0
20250115,105700,21639815,4830,4830,4830,4830,0
20250115,105600,21639815,4830,4830,4830,4830,0
20250115,105500,21639815,4830,4830,4830,4830,0
20250115,105400,21639815,4830,4830,4830,4830,0
20250115,105300,21639815,4830,4830,4830,4830,0
20250115,105200,21639815,4830,4830,4830,4830,0
20250115,105100,21639815,4830,4830,4830,4830,0
20250115,105000,21639815,4830,4830,4830,4830,0
20250115,104900,21639815,4830,4830,4830,4830,0
20250115,104800,21639815,4830,4830,4830,4830,13
20250115,104700,21577025,4820,4820,4820,4820,0
20250115,104600,21577025,4820,4820,4820,4820,210
20250115,104500,20564825,4830,4830,4830,4830,0
20250115,104400,20564825,4830,4830,4830,4830,15
20250115,104300,20492375,4830,4830,4830,4830,0
20250115,104200,20492375,4830,4830,4830,4830,0
20250115,104100,20492375,4830,4830,4830,4830,3
20250115,104000,20477885,4830,4830,4830,4830,0
20250115,103900,20477885,4830,4830,4830,4830,0
20250115,103800,20477885,4830,4815,4830,4815,27
20250115,103700,20347740,4810,4810,4810,4810,120
20250115,103600,19770540,4810,4810,4810,4810,0
20250115,103500,19770540,4810,4810,4810,4810,0
20250115,103400,19770540,4810,4810,4810,4810,10
20250115,103300,19722440,4810,4810,4810,4810,0
20250115,103200,19722440,4810,4810,4810,4810,0
20250115,103100,19722440,4810,4810,4810,4810,0
20250115,103000,19722440,4810,4810,4810,4810,15
20250115,102900,19650290,4815,4815,4815,4815,0
20250115,102800,19650290,4815,4815,4815,4815,0
20250115,102700,19650290,4815,4815,4815,4815,233
20250115,102600,18528395,4815,4815,4815,4815,20
20250115,102500,18432095,4830,4830,4830,4830,0
20250115,102400,18432095,4830,4830,4830,4830,0
20250115,102300,18432095,4830,4830,4830,4830,0
20250115,102200,18432095,4830,4830,4830,4830,0
20250115,102100,18432095,4830,4830,4830,4830,0
20250115,102000,18432095,4830,4830,4830,4830,0
20250115,101900,18432095,4830,4830,4830,4830,1
20250115,101800,18427265,4825,4825,4825,4825,0
20250115,101700,18427265,4825,4825,4825,4825,0
20250115,101600,18427265,4825,4825,4825,4825,0
20250115,101500,18427265,4825,4825,4825,4825,0
20250115,101400,18427265,4825,4825,4825,4825,2
20250115,101300,18417615,4825,4825,4825,4825,0
20250115,101200,18417615,4825,4825,4825,4825,0
20250115,101100,18417615,4825,4825,4825,4825,1
20250115,101000,18412790,4810,4810,4810,4810,0
20250115,100900,18412790,4810,4810,4810,4810,2
20250115,100800,18403170,4825,4825,4825,4825,220
20250115,100700,17341670,4810,4810,4810,4810,0
20250115,100600,17341670,4810,4810,4810,4810,0
20250115,100500,17341670,4810,4810,4810,4810,0
20250115,100400,17341670,4810,4810,4810,4810,20
20250115,100300,17245470,4810,4810,4810,4810,180
20250115,100200,16379670,4810,4810,4810,4810,0
20250115,100100,16379670,4810,4810,4810,4810,0
20250115,100000,16379670,4810,4810,4810,4810,22
20250115,095900,16273850,4825,4825,4825,4825,0
20250115,095800,16273850,4825,4825,4825,4825,0
20250115,095700,16273850,4825,4825,4825,4825,0
20250115,095600,16273850,4825,4825,4825,4825,1
20250115,095500,16269025,4820,4820,4820,4820,0
20250115,095400,16269025,4820,4820,4820,4820,0
20250115,095300,16269025,4820,4820,4820,4820,0
20250115,095200,16269025,4820,4820,4820,4820,0
20250115,095100,16269025,4820,4820,4820,4820,218
20250115,095000,15218265,4815,4815,4815,4815,0
20250115,094900,15218265,4815,4800,4815,4800,102
20250115,094800,14728635,4810,4810,4810,4810,14
20250115,094700,14661295,4800,4800,4800,4800,1639
20250115,094600,6794095,4800,4800,4800,4800,0
20250115,094500,6794095,4800,4800,4800,4800,4
20250115,094400,6774895,4800,4800,4800,4800,5
20250115,094300,6750895,4800,4800,4800,4800,0
20250115,094200,6750895,4800,4800,4800,4800,0
20250115,094100,6750895,4800,4800,4800,4800,0
20250115,094000,6750895,4800,4800,4800,4800,0
20250115,093900,6750895,4800,4800,4800,4800,191
20250115,093800,5834095,4800,4800,4800,4800,0
20250115,093700,5834095,4800,4800,4800,4800,0
20250115,093600,5834095,4800,4800,4800,4800,17
20250115,093500,5752495,4800,4800,4800,4800,45
20250115,093400,5536495,4800,4815,4815,4800,214
20250115,093300,4508555,4825,4835,4835,4825,391
20250115,093200,2620905,4835,4835,4835,4835,0
20250115,093100,2620905,4835,4835,4835,4835,0
20250115,093000,2620905,4835,4835,4835,4835,0
20250115,092900,2620905,4835,4835,4835,4835,0
20250115,092800,2620905,4835,4835,4835,4835,0
20250115,092700,2620905,4835,4835,4835,4835,0
20250115,092600,2620905,4835,4835,4835,4835,0
20250115,092500,2620905,4835,4835,4835,4835,0
20250115,092400,2620905,4835,4835,4835,4835,0
20250115,092300,2620905,4835,4840,4840,4835,350
20250115,092200,928555,4850,4850,4850,4850,0
20250115,092100,928555,4850,4850,4850,4850,0
20250115,092000,928555,4850,4850,4850,4850,0
20250115,091900,928555,4850,4850,4850,4850,0
20250115,091800,928555,4850,4850,4850,4850,0
20250115,091700,928555,4850,4850,4850,4850,14
20250115,091600,860655,4845,4845,4845,4845,3
20250115,091500,846120,4850,4850,4850,4850,20
20250115,091400,749120,4835,4835,4835,4835,10
20250115,091300,700770,4840,4840,4840,4840,1
20250115,091200,695930,4840,4840,4840,4840,0
20250115,091100,695930,4840,4840,4840,4840,4
20250115,091000,676570,4880,4880,4880,4880,0
20250115,090900,676570,4880,4880,4880,4880,3
20250115,090800,661930,4880,4880,4880,4880,7
20250115,090700,627770,4880,4880,4880,4880,0
20250115,090600,627770,4880,4880,4880,4880,28
20250115,090500,491130,4880,4880,4880,4880,0
20250115,090400,491130,4880,4880,4880,4880,40
20250115,090300,295930,4830,4830,4830,4830,0
20250115,090200,295930,4830,4830,4830,4830,0
20250115,090100,295930,4830,4830,4830,4830,0
20250115,090000,295930,4830,4895,4895,4830,61