KissMeData/215480/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203700,42170145,2895,2895,2895,2895,692
20250102,203600,42170145,2895,2895,2895,2895,0
20250102,203500,42170145,2895,2895,2895,2895,0
20250102,203400,42170145,2895,2895,2895,2895,0
20250102,203300,42170145,2895,2895,2895,2895,0
20250102,203200,42170145,2895,2895,2895,2895,0
20250102,203100,42170145,2895,2895,2895,2895,0
20250102,203000,42170145,2895,2895,2895,2895,0
20250102,202900,42170145,2895,2895,2895,2895,0
20250102,202800,42170145,2895,2895,2895,2895,0
20250102,202700,42170145,2895,2895,2895,2895,0
20250102,202600,42170145,2895,2895,2895,2895,0
20250102,202500,42170145,2895,2895,2895,2895,0
20250102,202400,42170145,2895,2895,2895,2895,0
20250102,202300,42170145,2895,2895,2895,2895,0
20250102,202200,42170145,2895,2895,2895,2895,0
20250102,202100,42170145,2895,2895,2895,2895,0
20250102,202000,42170145,2895,2895,2895,2895,0
20250102,201900,42170145,2895,2895,2895,2895,0
20250102,201800,42170145,2895,2895,2895,2895,0
20250102,201700,42170145,2895,2895,2895,2895,0
20250102,201600,42170145,2895,2895,2895,2895,0
20250102,201500,42170145,2895,2895,2895,2895,0
20250102,201400,42170145,2895,2895,2895,2895,0
20250102,201300,42170145,2895,2895,2895,2895,0
20250102,201200,42170145,2895,2895,2895,2895,0
20250102,201100,42170145,2895,2895,2895,2895,0
20250102,201000,42170145,2895,2895,2895,2895,0
20250102,200900,42170145,2895,2895,2895,2895,0
20250102,200800,42170145,2895,2895,2895,2895,0
20250102,200700,42170145,2895,2895,2895,2895,692
20250102,200600,42170145,2895,2895,2895,2895,0
20250102,200500,42170145,2895,2895,2895,2895,0
20250102,200400,42170145,2895,2895,2895,2895,0
20250102,200300,42170145,2895,2895,2895,2895,0
20250102,200200,42170145,2895,2895,2895,2895,0
20250102,200100,42170145,2895,2895,2895,2895,0
20250102,200000,42170145,2895,2895,2895,2895,0
20250102,195900,42170145,2895,2895,2895,2895,0
20250102,195800,42170145,2895,2895,2895,2895,0
20250102,195700,42170145,2895,2895,2895,2895,0
20250102,195600,42170145,2895,2895,2895,2895,0
20250102,195500,42170145,2895,2895,2895,2895,0
20250102,195400,42170145,2895,2895,2895,2895,0
20250102,195300,42170145,2895,2895,2895,2895,0
20250102,195200,42170145,2895,2895,2895,2895,0
20250102,195100,42170145,2895,2895,2895,2895,0
20250102,195000,42170145,2895,2895,2895,2895,0
20250102,194900,42170145,2895,2895,2895,2895,0
20250102,194800,42170145,2895,2895,2895,2895,0
20250102,194700,42170145,2895,2895,2895,2895,0
20250102,194600,42170145,2895,2895,2895,2895,0
20250102,194500,42170145,2895,2895,2895,2895,0
20250102,194400,42170145,2895,2895,2895,2895,0
20250102,194300,42170145,2895,2895,2895,2895,0
20250102,194200,42170145,2895,2895,2895,2895,0
20250102,194100,42170145,2895,2895,2895,2895,0
20250102,194000,42170145,2895,2895,2895,2895,0
20250102,193900,42170145,2895,2895,2895,2895,0
20250102,193800,42170145,2895,2895,2895,2895,0
20250102,193700,42170145,2895,2895,2895,2895,692
20250102,193600,42170145,2895,2895,2895,2895,0
20250102,193500,42170145,2895,2895,2895,2895,0
20250102,193400,42170145,2895,2895,2895,2895,0
20250102,193300,42170145,2895,2895,2895,2895,0
20250102,193200,42170145,2895,2895,2895,2895,0
20250102,193100,42170145,2895,2895,2895,2895,0
20250102,193000,42170145,2895,2895,2895,2895,0
20250102,192900,42170145,2895,2895,2895,2895,0
20250102,192800,42170145,2895,2895,2895,2895,0
20250102,192700,42170145,2895,2895,2895,2895,0
20250102,192600,42170145,2895,2895,2895,2895,0
20250102,192500,42170145,2895,2895,2895,2895,0
20250102,192400,42170145,2895,2895,2895,2895,0
20250102,192300,42170145,2895,2895,2895,2895,0
20250102,192200,42170145,2895,2895,2895,2895,0
20250102,192100,42170145,2895,2895,2895,2895,0
20250102,192000,42170145,2895,2895,2895,2895,0
20250102,191900,42170145,2895,2895,2895,2895,0
20250102,191800,42170145,2895,2895,2895,2895,0
20250102,191700,42170145,2895,2895,2895,2895,0
20250102,191600,42170145,2895,2895,2895,2895,0
20250102,191500,42170145,2895,2895,2895,2895,0
20250102,191400,42170145,2895,2895,2895,2895,0
20250102,191300,42170145,2895,2895,2895,2895,0
20250102,191200,42170145,2895,2895,2895,2895,0
20250102,191100,42170145,2895,2895,2895,2895,0
20250102,191000,42170145,2895,2895,2895,2895,0
20250102,190900,42170145,2895,2895,2895,2895,0
20250102,190800,42170145,2895,2895,2895,2895,0
20250102,190700,42170145,2895,2895,2895,2895,692
20250102,190600,42170145,2895,2895,2895,2895,0
20250102,190500,42170145,2895,2895,2895,2895,0
20250102,190400,42170145,2895,2895,2895,2895,0
20250102,190300,42170145,2895,2895,2895,2895,0
20250102,190200,42170145,2895,2895,2895,2895,0
20250102,190100,42170145,2895,2895,2895,2895,0
20250102,190000,42170145,2895,2895,2895,2895,0
20250102,185900,42170145,2895,2895,2895,2895,0
20250102,185800,42170145,2895,2895,2895,2895,0
20250102,185700,42170145,2895,2895,2895,2895,0
20250102,185600,42170145,2895,2895,2895,2895,0
20250102,185500,42170145,2895,2895,2895,2895,0
20250102,185400,42170145,2895,2895,2895,2895,0
20250102,185300,42170145,2895,2895,2895,2895,0
20250102,185200,42170145,2895,2895,2895,2895,0
20250102,185100,42170145,2895,2895,2895,2895,0
20250102,185000,42170145,2895,2895,2895,2895,0
20250102,184900,42170145,2895,2895,2895,2895,0
20250102,184800,42170145,2895,2895,2895,2895,0
20250102,184700,42170145,2895,2895,2895,2895,0
20250102,184600,42170145,2895,2895,2895,2895,0
20250102,184500,42170145,2895,2895,2895,2895,0
20250102,184400,42170145,2895,2895,2895,2895,0
20250102,184300,42170145,2895,2895,2895,2895,0
20250102,184200,42170145,2895,2895,2895,2895,0
20250102,184100,42170145,2895,2895,2895,2895,0
20250102,184000,42170145,2895,2895,2895,2895,0
20250102,183900,42170145,2895,2895,2895,2895,0
20250102,183800,42170145,2895,2895,2895,2895,0
20250102,183700,42170145,2895,2895,2895,2895,692
20250102,183600,42170145,2895,2895,2895,2895,0
20250102,183500,42170145,2895,2895,2895,2895,0
20250102,183400,42170145,2895,2895,2895,2895,0
20250102,183300,42170145,2895,2895,2895,2895,0
20250102,183200,42170145,2895,2895,2895,2895,0
20250102,183100,42170145,2895,2895,2895,2895,0
20250102,183000,42170145,2895,2895,2895,2895,0
20250102,182900,42170145,2895,2895,2895,2895,0
20250102,182800,42170145,2895,2895,2895,2895,0
20250102,182700,42170145,2895,2895,2895,2895,0
20250102,182600,42170145,2895,2895,2895,2895,0
20250102,182500,42170145,2895,2895,2895,2895,0
20250102,182400,42170145,2895,2895,2895,2895,0
20250102,182300,42170145,2895,2895,2895,2895,0
20250102,182200,42170145,2895,2895,2895,2895,0
20250102,182100,42170145,2895,2895,2895,2895,0
20250102,182000,42170145,2895,2895,2895,2895,0
20250102,181900,42170145,2895,2895,2895,2895,0
20250102,181800,42170145,2895,2895,2895,2895,0
20250102,181700,42170145,2895,2895,2895,2895,0
20250102,181600,42170145,2895,2895,2895,2895,0
20250102,181500,42170145,2895,2895,2895,2895,0
20250102,181400,42170145,2895,2895,2895,2895,0
20250102,181300,42170145,2895,2895,2895,2895,0
20250102,181200,42170145,2895,2895,2895,2895,0
20250102,181100,42170145,2895,2895,2895,2895,0
20250102,181000,42170145,2895,2895,2895,2895,0
20250102,180900,42170145,2895,2895,2895,2895,0
20250102,180800,42170145,2895,2895,2895,2895,0
20250102,180700,42170145,2895,2895,2895,2895,692
20250102,180600,42170145,2895,2895,2895,2895,0
20250102,180500,42170145,2895,2895,2895,2895,0
20250102,180400,42170145,2895,2895,2895,2895,0
20250102,180300,42170145,2895,2895,2895,2895,0
20250102,180200,42170145,2895,2895,2895,2895,0
20250102,180100,42170145,2895,2895,2895,2895,0
20250102,180000,42170145,2895,2895,2895,2895,0
20250102,175900,42170145,2895,2895,2895,2895,0
20250102,175800,42170145,2895,2895,2895,2895,0
20250102,175700,42170145,2895,2895,2895,2895,0
20250102,175600,42170145,2895,2895,2895,2895,0
20250102,175500,42170145,2895,2895,2895,2895,0
20250102,175400,42170145,2895,2895,2895,2895,0
20250102,175300,42170145,2895,2895,2895,2895,0
20250102,175200,42170145,2895,2895,2895,2895,0
20250102,175100,42170145,2895,2895,2895,2895,0
20250102,175000,42170145,2895,2895,2895,2895,0
20250102,174900,42170145,2895,2895,2895,2895,0
20250102,174800,42170145,2895,2895,2895,2895,0
20250102,174700,42170145,2895,2895,2895,2895,0
20250102,174600,42170145,2895,2895,2895,2895,0
20250102,174500,42170145,2895,2895,2895,2895,0
20250102,174400,42170145,2895,2895,2895,2895,0
20250102,174300,42170145,2895,2895,2895,2895,0
20250102,174200,42170145,2895,2895,2895,2895,0
20250102,174100,42170145,2895,2895,2895,2895,0
20250102,174000,42170145,2895,2895,2895,2895,0
20250102,173900,42170145,2895,2895,2895,2895,0
20250102,173800,42170145,2895,2895,2895,2895,0
20250102,173700,42170145,2895,2895,2895,2895,692
20250102,173600,42170145,2895,2895,2895,2895,0
20250102,173500,42170145,2895,2895,2895,2895,0
20250102,173400,42170145,2895,2895,2895,2895,0
20250102,173300,42170145,2895,2895,2895,2895,0
20250102,173200,42170145,2895,2895,2895,2895,0
20250102,173100,42170145,2895,2895,2895,2895,0
20250102,173000,42170145,2895,2895,2895,2895,0
20250102,172900,42170145,2895,2895,2895,2895,0
20250102,172800,42170145,2895,2895,2895,2895,0
20250102,172700,42170145,2895,2895,2895,2895,0
20250102,172600,42170145,2895,2895,2895,2895,0
20250102,172500,42170145,2895,2895,2895,2895,0
20250102,172400,42170145,2895,2895,2895,2895,0
20250102,172300,42170145,2895,2895,2895,2895,0
20250102,172200,42170145,2895,2895,2895,2895,0
20250102,172100,42170145,2895,2895,2895,2895,0
20250102,172000,42170145,2895,2895,2895,2895,0
20250102,171900,42170145,2895,2895,2895,2895,0
20250102,171800,42170145,2895,2895,2895,2895,0
20250102,171700,42170145,2895,2895,2895,2895,0
20250102,171600,42170145,2895,2895,2895,2895,0
20250102,171500,42170145,2895,2895,2895,2895,0
20250102,171400,42170145,2895,2895,2895,2895,0
20250102,171300,42170145,2895,2895,2895,2895,0
20250102,171200,42170145,2895,2895,2895,2895,0
20250102,171100,42170145,2895,2895,2895,2895,0
20250102,171000,42170145,2895,2895,2895,2895,0
20250102,170900,42170145,2895,2895,2895,2895,0
20250102,170800,42170145,2895,2895,2895,2895,0
20250102,170700,42170145,2895,2895,2895,2895,692
20250102,170600,42170145,2895,2895,2895,2895,0
20250102,170500,42170145,2895,2895,2895,2895,0
20250102,170400,42170145,2895,2895,2895,2895,0
20250102,170300,42170145,2895,2895,2895,2895,0
20250102,170200,42170145,2895,2895,2895,2895,0
20250102,170100,42170145,2895,2895,2895,2895,0
20250102,170000,42170145,2895,2895,2895,2895,0
20250102,165900,42170145,2895,2895,2895,2895,0
20250102,165800,42170145,2895,2895,2895,2895,0
20250102,165700,42170145,2895,2895,2895,2895,0
20250102,165600,42170145,2895,2895,2895,2895,0
20250102,165500,42170145,2895,2895,2895,2895,0
20250102,165400,42170145,2895,2895,2895,2895,0
20250102,165300,42170145,2895,2895,2895,2895,0
20250102,165200,42170145,2895,2895,2895,2895,0
20250102,165100,42170145,2895,2895,2895,2895,0
20250102,165000,42170145,2895,2895,2895,2895,0
20250102,164900,42170145,2895,2895,2895,2895,0
20250102,164800,42170145,2895,2895,2895,2895,0
20250102,164700,42170145,2895,2895,2895,2895,0
20250102,164600,42170145,2895,2895,2895,2895,0
20250102,164500,42170145,2895,2895,2895,2895,0
20250102,164400,42170145,2895,2895,2895,2895,0
20250102,164300,42170145,2895,2895,2895,2895,0
20250102,164200,42170145,2895,2895,2895,2895,0
20250102,164100,42170145,2895,2895,2895,2895,0
20250102,164000,42170145,2895,2895,2895,2895,0
20250102,163900,42170145,2895,2895,2895,2895,0
20250102,163800,42170145,2895,2895,2895,2895,0
20250102,163700,42170145,2895,2895,2895,2895,692
20250102,163600,42170145,2895,2895,2895,2895,0
20250102,163500,42170145,2895,2895,2895,2895,0
20250102,163400,42170145,2895,2895,2895,2895,0
20250102,163300,42170145,2895,2895,2895,2895,0
20250102,163200,42170145,2895,2895,2895,2895,0
20250102,163100,42170145,2895,2895,2895,2895,0
20250102,163000,42170145,2895,2895,2895,2895,0
20250102,162900,42170145,2895,2895,2895,2895,0
20250102,162800,42170145,2895,2895,2895,2895,0
20250102,162700,42170145,2895,2895,2895,2895,0
20250102,162600,42170145,2895,2895,2895,2895,0
20250102,162500,42170145,2895,2895,2895,2895,0
20250102,162400,42170145,2895,2895,2895,2895,0
20250102,162300,42170145,2895,2895,2895,2895,0
20250102,162200,42170145,2895,2895,2895,2895,0
20250102,162100,42170145,2895,2895,2895,2895,0
20250102,162000,42170145,2895,2895,2895,2895,0
20250102,161900,42170145,2895,2895,2895,2895,0
20250102,161800,42170145,2895,2895,2895,2895,0
20250102,161700,42170145,2895,2895,2895,2895,0
20250102,161600,42170145,2895,2895,2895,2895,0
20250102,161500,42170145,2895,2895,2895,2895,0
20250102,161400,42170145,2895,2895,2895,2895,0
20250102,161300,42170145,2895,2895,2895,2895,0
20250102,161200,42170145,2895,2895,2895,2895,0
20250102,161100,42170145,2895,2895,2895,2895,0
20250102,161000,42170145,2895,2895,2895,2895,0
20250102,160900,42170145,2895,2895,2895,2895,0
20250102,160800,42170145,2895,2895,2895,2895,0
20250102,160700,42170145,2895,2895,2895,2895,692
20250102,160600,42170145,2895,2895,2895,2895,0
20250102,160500,42170145,2895,2895,2895,2895,0
20250102,160400,42170145,2895,2895,2895,2895,0
20250102,160300,42170145,2895,2895,2895,2895,0
20250102,160200,42170145,2895,2895,2895,2895,0
20250102,160100,42170145,2895,2895,2895,2895,0
20250102,160000,42170145,2895,2895,2895,2895,0
20250102,155900,42170145,2895,2895,2895,2895,0
20250102,155800,42170145,2895,2895,2895,2895,0
20250102,155700,42170145,2895,2895,2895,2895,0
20250102,155600,42170145,2895,2895,2895,2895,0
20250102,155500,42170145,2895,2895,2895,2895,0
20250102,155400,42170145,2895,2895,2895,2895,0
20250102,155300,42170145,2895,2895,2895,2895,0
20250102,155200,42170145,2895,2895,2895,2895,0
20250102,155100,42170145,2895,2895,2895,2895,0
20250102,155000,42170145,2895,2895,2895,2895,0
20250102,154900,42170145,2895,2895,2895,2895,0
20250102,154800,42170145,2895,2895,2895,2895,0
20250102,154700,42170145,2895,2895,2895,2895,0
20250102,154600,42170145,2895,2895,2895,2895,0
20250102,154500,42170145,2895,2895,2895,2895,0
20250102,154400,42170145,2895,2895,2895,2895,0
20250102,154300,42170145,2895,2895,2895,2895,0
20250102,154200,42170145,2895,2895,2895,2895,0
20250102,154100,42170145,2895,2895,2895,2895,0
20250102,154000,42170145,2895,2895,2895,2895,0
20250102,153900,42170145,2895,2895,2895,2895,0
20250102,153800,42170145,2895,2895,2895,2895,0
20250102,153700,42170145,2895,2895,2895,2895,692
20250102,153600,42170145,2895,2895,2895,2895,0
20250102,153500,42170145,2895,2895,2895,2895,0
20250102,153400,42170145,2895,2895,2895,2895,0
20250102,153300,42170145,2895,2895,2895,2895,0
20250102,153200,42170145,2895,2895,2895,2895,0
20250102,153100,42170145,2895,2895,2895,2895,0
20250102,153000,42170145,2895,2895,2895,2895,692
20250102,152900,40166805,2860,2860,2860,2860,0
20250102,152800,40166805,2860,2860,2860,2860,0
20250102,152700,40166805,2860,2860,2860,2860,0
20250102,152600,40166805,2860,2860,2860,2860,0
20250102,152500,40166805,2860,2860,2860,2860,0
20250102,152400,40166805,2860,2860,2860,2860,0
20250102,152300,40166805,2860,2860,2860,2860,0
20250102,152200,40166805,2860,2860,2860,2860,0
20250102,152100,40166805,2860,2860,2860,2860,0
20250102,152000,40166805,2860,2860,2860,2860,0
20250102,151900,40166805,2860,2860,2860,2860,1
20250102,151800,40163945,2870,2870,2870,2870,268
20250102,151700,39394785,2870,2870,2875,2870,45
20250102,151600,39265515,2870,2870,2870,2870,0
20250102,151500,39265515,2870,2870,2870,2870,27
20250102,151400,39188025,2870,2870,2870,2870,2
20250102,151300,39182285,2870,2870,2870,2870,8
20250102,151200,39159325,2855,2855,2855,2855,0
20250102,151100,39159325,2855,2860,2860,2855,32
20250102,151000,39067950,2870,2870,2870,2870,0
20250102,150900,39067950,2870,2860,2870,2860,100
20250102,150800,38781055,2865,2860,2865,2855,288
20250102,150700,37958655,2860,2860,2860,2860,0
20250102,150600,37958655,2860,2860,2860,2860,0
20250102,150500,37958655,2860,2860,2860,2860,2
20250102,150400,37952935,2860,2860,2860,2860,8
20250102,150300,37930055,2850,2850,2850,2850,47
20250102,150200,37796105,2860,2860,2860,2860,0
20250102,150100,37796105,2860,2860,2860,2860,0
20250102,150000,37796105,2860,2860,2860,2860,181
20250102,145900,37278445,2850,2855,2855,2850,26
20250102,145800,37204220,2850,2850,2850,2850,0
20250102,145700,37204220,2850,2850,2850,2850,0
20250102,145600,37204220,2850,2850,2850,2850,20
20250102,145500,37147220,2860,2860,2860,2860,0
20250102,145400,37147220,2860,2860,2860,2860,0
20250102,145300,37147220,2860,2860,2860,2860,5
20250102,145200,37132920,2850,2860,2860,2850,40
20250102,145100,37018880,2855,2855,2855,2855,14
20250102,145000,36978910,2850,2850,2850,2850,2
20250102,144900,36973210,2850,2850,2850,2850,4
20250102,144800,36961810,2850,2850,2850,2850,0
20250102,144700,36961810,2850,2845,2850,2845,130
20250102,144600,36591330,2830,2830,2830,2830,0
20250102,144500,36591330,2830,2830,2830,2830,0
20250102,144400,36591330,2830,2830,2830,2830,50
20250102,144300,36449830,2830,2830,2830,2830,0
20250102,144200,36449830,2830,2830,2830,2830,2
20250102,144100,36444170,2830,2830,2830,2830,0
20250102,144000,36444170,2830,2830,2830,2830,0
20250102,143900,36444170,2830,2845,2845,2830,1095
20250102,143800,33328910,2845,2840,2845,2840,41
20250102,143700,33212295,2830,2830,2830,2830,0
20250102,143600,33212295,2830,2830,2830,2830,0
20250102,143500,33212295,2830,2830,2830,2830,0
20250102,143400,33212295,2830,2830,2830,2830,2
20250102,143300,33206635,2830,2830,2830,2830,48
20250102,143200,33070795,2830,2830,2830,2830,0
20250102,143100,33070795,2830,2830,2830,2830,0
20250102,143000,33070795,2830,2830,2830,2830,0
20250102,142900,33070795,2830,2830,2830,2830,0
20250102,142800,33070795,2830,2830,2830,2830,0
20250102,142700,33070795,2830,2830,2830,2830,32
20250102,142600,32980235,2835,2835,2835,2835,2
20250102,142500,32974565,2850,2850,2850,2850,0
20250102,142400,32974565,2850,2850,2850,2850,500
20250102,142300,31549565,2850,2845,2850,2845,1129
20250102,142200,28332165,2830,2830,2830,2830,0
20250102,142100,28332165,2830,2840,2845,2830,139
20250102,142000,27937525,2830,2830,2830,2830,0
20250102,141900,27937525,2830,2830,2830,2830,0
20250102,141800,27937525,2830,2835,2835,2830,53
20250102,141700,27787280,2830,2830,2830,2830,85
20250102,141600,27546730,2830,2830,2830,2830,0
20250102,141500,27546730,2830,2830,2830,2830,0
20250102,141400,27546730,2830,2830,2830,2830,0
20250102,141300,27546730,2830,2830,2830,2830,0
20250102,141200,27546730,2830,2830,2830,2830,1
20250102,141100,27543900,2810,2810,2810,2810,0
20250102,141000,27543900,2810,2810,2810,2810,2
20250102,140900,27538280,2820,2820,2830,2820,2044
20250102,140800,21774065,2820,2820,2820,2820,0
20250102,140700,21774065,2820,2820,2820,2820,0
20250102,140600,21774065,2820,2820,2820,2820,0
20250102,140500,21774065,2820,2820,2820,2820,0
20250102,140400,21774065,2820,2820,2820,2820,3
20250102,140300,21765605,2810,2810,2810,2810,0
20250102,140200,21765605,2810,2810,2815,2810,116
20250102,140100,21439625,2810,2810,2810,2810,0
20250102,140000,21439625,2810,2810,2810,2810,0
20250102,135900,21439625,2810,2810,2810,2810,0
20250102,135800,21439625,2810,2810,2810,2810,0
20250102,135700,21439625,2810,2810,2810,2810,0
20250102,135600,21439625,2810,2810,2810,2810,0
20250102,135500,21439625,2810,2810,2810,2810,0
20250102,135400,21439625,2810,2810,2810,2810,3
20250102,135300,21431195,2810,2810,2810,2810,0
20250102,135200,21431195,2810,2805,2810,2805,211
20250102,135100,20838775,2800,2800,2800,2800,0
20250102,135000,20838775,2800,2800,2800,2800,0
20250102,134900,20838775,2800,2800,2800,2800,0
20250102,134800,20838775,2800,2800,2800,2800,0
20250102,134700,20838775,2800,2800,2800,2800,0
20250102,134600,20838775,2800,2800,2800,2800,3
20250102,134500,20830375,2805,2805,2805,2805,0
20250102,134400,20830375,2805,2805,2805,2805,0
20250102,134300,20830375,2805,2795,2805,2795,363
20250102,134200,19815600,2795,2795,2795,2795,0
20250102,134100,19815600,2795,2795,2795,2795,0
20250102,134000,19815600,2795,2795,2795,2795,0
20250102,133900,19815600,2795,2795,2795,2795,0
20250102,133800,19815600,2795,2795,2795,2795,3
20250102,133700,19807215,2800,2800,2800,2800,0
20250102,133600,19807215,2800,2800,2800,2800,0
20250102,133500,19807215,2800,2800,2800,2800,215
20250102,133400,19205215,2790,2790,2790,2790,0
20250102,133300,19205215,2790,2790,2790,2790,0
20250102,133200,19205215,2790,2790,2790,2790,0
20250102,133100,19205215,2790,2790,2790,2790,0
20250102,133000,19205215,2790,2790,2790,2790,3
20250102,132900,19196845,2790,2790,2790,2790,0
20250102,132800,19196845,2790,2790,2790,2790,0
20250102,132700,19196845,2790,2790,2790,2790,0
20250102,132600,19196845,2790,2790,2790,2790,0
20250102,132500,19196845,2790,2790,2790,2790,271
20250102,132400,18440755,2790,2790,2790,2790,0
20250102,132300,18440755,2790,2790,2790,2790,0
20250102,132200,18440755,2790,2800,2800,2790,61
20250102,132100,18270485,2790,2790,2790,2790,0
20250102,132000,18270485,2790,2790,2790,2790,0
20250102,131900,18270485,2790,2790,2790,2790,0
20250102,131800,18270485,2790,2790,2790,2790,0
20250102,131700,18270485,2790,2790,2790,2790,0
20250102,131600,18270485,2790,2790,2790,2790,0
20250102,131500,18270485,2790,2790,2790,2790,0
20250102,131400,18270485,2790,2790,2790,2790,3
20250102,131300,18262115,2790,2790,2790,2790,0
20250102,131200,18262115,2790,2790,2790,2790,0
20250102,131100,18262115,2790,2790,2790,2790,0
20250102,131000,18262115,2790,2790,2790,2790,0
20250102,130900,18262115,2790,2790,2790,2790,0
20250102,130800,18262115,2790,2790,2790,2790,0
20250102,130700,18262115,2790,2790,2790,2790,0
20250102,130600,18262115,2790,2795,2795,2790,25
20250102,130500,18192255,2795,2795,2795,2795,0
20250102,130400,18192255,2795,2795,2795,2795,0
20250102,130300,18192255,2795,2795,2795,2795,25
20250102,130200,18122380,2795,2795,2795,2795,100
20250102,130100,17842880,2795,2795,2795,2795,13
20250102,130000,17806545,2790,2790,2790,2790,0
20250102,125900,17806545,2790,2785,2790,2785,161
20250102,125800,17357375,2780,2770,2780,2770,29
20250102,125700,17276785,2770,2770,2770,2770,0
20250102,125600,17276785,2770,2770,2770,2770,0
20250102,125500,17276785,2770,2770,2770,2770,0
20250102,125400,17276785,2770,2770,2770,2770,0
20250102,125300,17276785,2770,2770,2770,2770,0
20250102,125200,17276785,2770,2770,2770,2770,0
20250102,125100,17276785,2770,2770,2770,2770,0
20250102,125000,17276785,2770,2770,2770,2770,3
20250102,124900,17268475,2775,2775,2775,2775,0
20250102,124800,17268475,2775,2775,2775,2775,0
20250102,124700,17268475,2775,2775,2775,2775,0
20250102,124600,17268475,2775,2775,2775,2775,0
20250102,124500,17268475,2775,2775,2775,2775,0
20250102,124400,17268475,2775,2775,2775,2775,0
20250102,124300,17268475,2775,2775,2775,2775,0
20250102,124200,17268475,2775,2775,2775,2775,3
20250102,124100,17260150,2775,2775,2775,2775,0
20250102,124000,17260150,2775,2775,2775,2775,0
20250102,123900,17260150,2775,2775,2775,2775,0
20250102,123800,17260150,2775,2775,2775,2775,0
20250102,123700,17260150,2775,2775,2775,2775,0
20250102,123600,17260150,2775,2775,2775,2775,0
20250102,123500,17260150,2775,2775,2775,2775,926
20250102,123400,14690500,2775,2770,2775,2770,32
20250102,123300,14601715,2760,2760,2760,2760,0
20250102,123200,14601715,2760,2760,2760,2760,0
20250102,123100,14601715,2760,2760,2760,2760,0
20250102,123000,14601715,2760,2760,2760,2760,0
20250102,122900,14601715,2760,2760,2760,2760,0
20250102,122800,14601715,2760,2760,2760,2760,0
20250102,122700,14601715,2760,2760,2760,2760,0
20250102,122600,14601715,2760,2760,2760,2760,3
20250102,122500,14593435,2775,2775,2775,2775,0
20250102,122400,14593435,2775,2765,2775,2765,52
20250102,122300,14449330,2765,2765,2765,2765,0
20250102,122200,14449330,2765,2765,2765,2765,0
20250102,122100,14449330,2765,2765,2765,2765,0
20250102,122000,14449330,2765,2765,2765,2765,2
20250102,121900,14443800,2760,2760,2760,2760,0
20250102,121800,14443800,2760,2760,2760,2760,3
20250102,121700,14435520,2765,2765,2765,2765,0
20250102,121600,14435520,2765,2765,2765,2765,0
20250102,121500,14435520,2765,2765,2765,2765,0
20250102,121400,14435520,2765,2765,2765,2765,0
20250102,121300,14435520,2765,2765,2765,2765,0
20250102,121200,14435520,2765,2765,2765,2765,0
20250102,121100,14435520,2765,2765,2765,2765,0
20250102,121000,14435520,2765,2765,2765,2765,0
20250102,120900,14435520,2765,2765,2765,2765,0
20250102,120800,14435520,2765,2765,2765,2765,0
20250102,120700,14435520,2765,2765,2765,2765,0
20250102,120600,14435520,2765,2765,2765,2765,0
20250102,120500,14435520,2765,2765,2765,2765,0
20250102,120400,14435520,2765,2765,2765,2765,0
20250102,120300,14435520,2765,2765,2765,2765,0
20250102,120200,14435520,2765,2765,2765,2765,9
20250102,120100,14410635,2765,2765,2765,2765,0
20250102,120000,14410635,2765,2765,2765,2765,0
20250102,115900,14410635,2765,2765,2765,2765,0
20250102,115800,14410635,2765,2765,2765,2765,0
20250102,115700,14410635,2765,2765,2765,2765,0
20250102,115600,14410635,2765,2765,2765,2765,0
20250102,115500,14410635,2765,2765,2765,2765,11
20250102,115400,14380220,2765,2765,2765,2765,5
20250102,115300,14366395,2750,2750,2750,2750,0
20250102,115200,14366395,2750,2750,2750,2750,0
20250102,115100,14366395,2750,2750,2750,2750,0
20250102,115000,14366395,2750,2750,2750,2750,0
20250102,114900,14366395,2750,2750,2750,2750,0
20250102,114800,14366395,2750,2750,2750,2750,0
20250102,114700,14366395,2750,2750,2750,2750,0
20250102,114600,14366395,2750,2750,2750,2750,0
20250102,114500,14366395,2750,2750,2750,2750,0
20250102,114400,14366395,2750,2750,2750,2750,0
20250102,114300,14366395,2750,2750,2750,2750,0
20250102,114200,14366395,2750,2760,2760,2750,250
20250102,114100,13678860,2760,2760,2760,2760,0
20250102,114000,13678860,2760,2760,2760,2760,0
20250102,113900,13678860,2760,2760,2760,2760,0
20250102,113800,13678860,2760,2760,2760,2760,0
20250102,113700,13678860,2760,2760,2760,2760,0
20250102,113600,13678860,2760,2760,2760,2760,0
20250102,113500,13678860,2760,2760,2760,2760,0
20250102,113400,13678860,2760,2760,2760,2760,0
20250102,113300,13678860,2760,2760,2760,2760,0
20250102,113200,13678860,2760,2760,2760,2760,0
20250102,113100,13678860,2760,2760,2760,2760,204
20250102,113000,13115820,2760,2760,2760,2760,0
20250102,112900,13115820,2760,2760,2760,2760,0
20250102,112800,13115820,2760,2760,2760,2760,0
20250102,112700,13115820,2760,2760,2760,2760,0
20250102,112600,13115820,2760,2760,2760,2760,0
20250102,112500,13115820,2760,2760,2760,2760,0
20250102,112400,13115820,2760,2760,2760,2760,0
20250102,112300,13115820,2760,2760,2760,2760,0
20250102,112200,13115820,2760,2760,2760,2760,0
20250102,112100,13115820,2760,2760,2760,2760,0
20250102,112000,13115820,2760,2760,2760,2760,78
20250102,111900,12900540,2760,2755,2760,2755,10
20250102,111800,12872950,2755,2755,2755,2755,2
20250102,111700,12867440,2750,2750,2750,2750,0
20250102,111600,12867440,2750,2750,2750,2750,0
20250102,111500,12867440,2750,2750,2750,2750,0
20250102,111400,12867440,2750,2750,2750,2750,0
20250102,111300,12867440,2750,2750,2750,2750,0
20250102,111200,12867440,2750,2750,2750,2750,0
20250102,111100,12867440,2750,2750,2750,2750,0
20250102,111000,12867440,2750,2750,2750,2750,0
20250102,110900,12867440,2750,2750,2750,2750,4
20250102,110800,12856440,2740,2740,2740,2740,0
20250102,110700,12856440,2740,2740,2740,2740,0
20250102,110600,12856440,2740,2740,2740,2740,0
20250102,110500,12856440,2740,2740,2740,2740,0
20250102,110400,12856440,2740,2740,2740,2740,0
20250102,110300,12856440,2740,2740,2740,2740,0
20250102,110200,12856440,2740,2740,2740,2740,0
20250102,110100,12856440,2740,2740,2740,2740,0
20250102,110000,12856440,2740,2740,2740,2740,0
20250102,105900,12856440,2740,2740,2740,2740,3
20250102,105800,12848220,2740,2740,2740,2740,0
20250102,105700,12848220,2740,2740,2740,2740,0
20250102,105600,12848220,2740,2740,2740,2740,0
20250102,105500,12848220,2740,2740,2740,2740,0
20250102,105400,12848220,2740,2740,2740,2740,0
20250102,105300,12848220,2740,2740,2740,2740,0
20250102,105200,12848220,2740,2740,2740,2740,400
20250102,105100,11752220,2735,2735,2735,2735,0
20250102,105000,11752220,2735,2735,2735,2735,0
20250102,104900,11752220,2735,2735,2735,2735,0
20250102,104800,11752220,2735,2735,2735,2735,0
20250102,104700,11752220,2735,2735,2735,2735,0
20250102,104600,11752220,2735,2735,2735,2735,1612
20250102,104500,7343400,2735,2735,2735,2735,0
20250102,104400,7343400,2735,2735,2735,2735,0
20250102,104300,7343400,2735,2735,2735,2735,0
20250102,104200,7343400,2735,2735,2735,2735,0
20250102,104100,7343400,2735,2735,2735,2735,0
20250102,104000,7343400,2735,2740,2740,2725,571
20250102,103900,5783390,2745,2745,2745,2745,500
20250102,103800,4410890,2740,2740,2740,2740,0
20250102,103700,4410890,2740,2740,2740,2740,0
20250102,103600,4410890,2740,2740,2740,2740,0
20250102,103500,4410890,2740,2740,2740,2740,0
20250102,103400,4410890,2740,2740,2740,2740,0
20250102,103300,4410890,2740,2740,2740,2740,0
20250102,103200,4410890,2740,2740,2740,2740,0
20250102,103100,4410890,2740,2740,2740,2740,0
20250102,103000,4410890,2740,2740,2740,2740,0
20250102,102900,4410890,2740,2740,2740,2740,0
20250102,102800,4410890,2740,2740,2740,2740,0
20250102,102700,4410890,2740,2740,2740,2740,0
20250102,102600,4410890,2740,2740,2740,2740,0
20250102,102500,4410890,2740,2740,2740,2740,0
20250102,102400,4410890,2740,2740,2740,2740,0
20250102,102300,4410890,2740,2740,2740,2740,50
20250102,102200,4273890,2740,2740,2740,2740,4
20250102,102100,4262930,2760,2760,2760,2760,0
20250102,102000,4262930,2760,2760,2760,2760,0
20250102,101900,4262930,2760,2760,2760,2760,0
20250102,101800,4262930,2760,2760,2760,2760,0
20250102,101700,4262930,2760,2760,2760,2760,0
20250102,101600,4262930,2760,2750,2760,2750,60
20250102,101500,4097480,2760,2760,2760,2760,0
20250102,101400,4097480,2760,2760,2760,2760,0
20250102,101300,4097480,2760,2760,2760,2760,0
20250102,101200,4097480,2760,2760,2760,2760,0
20250102,101100,4097480,2760,2760,2760,2760,0
20250102,101000,4097480,2760,2760,2760,2760,60
20250102,100900,3931880,2760,2760,2760,2760,0
20250102,100800,3931880,2760,2760,2760,2760,0
20250102,100700,3931880,2760,2760,2760,2760,2
20250102,100600,3926360,2740,2740,2740,2740,0
20250102,100500,3926360,2740,2735,2740,2735,502
20250102,100400,2551115,2740,2740,2740,2740,0
20250102,100300,2551115,2740,2740,2740,2740,57
20250102,100200,2394935,2760,2760,2760,2760,200
20250102,100100,1842935,2735,2765,2765,2735,43
20250102,100000,1725175,2770,2740,2800,2740,628