KissMeData/123700/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,202000,62630435,2915,2915,2915,2915,266
20250114,201900,62630435,2915,2915,2915,2915,0
20250114,201800,62630435,2915,2915,2915,2915,0
20250114,201700,62630435,2915,2915,2915,2915,0
20250114,201600,62630435,2915,2915,2915,2915,0
20250114,201500,62630435,2915,2915,2915,2915,0
20250114,201400,62630435,2915,2915,2915,2915,0
20250114,201300,62630435,2915,2915,2915,2915,0
20250114,201200,62630435,2915,2915,2915,2915,0
20250114,201100,62630435,2915,2915,2915,2915,0
20250114,201000,62630435,2915,2915,2915,2915,0
20250114,200900,62630435,2915,2915,2915,2915,0
20250114,200800,62630435,2915,2915,2915,2915,0
20250114,200700,62630435,2915,2915,2915,2915,0
20250114,200600,62630435,2915,2915,2915,2915,0
20250114,200500,62630435,2915,2915,2915,2915,0
20250114,200400,62630435,2915,2915,2915,2915,0
20250114,200300,62630435,2915,2915,2915,2915,0
20250114,200200,62630435,2915,2915,2915,2915,0
20250114,200100,62630435,2915,2915,2915,2915,0
20250114,200000,62630435,2915,2915,2915,2915,0
20250114,195900,62630435,2915,2915,2915,2915,0
20250114,195800,62630435,2915,2915,2915,2915,0
20250114,195700,62630435,2915,2915,2915,2915,0
20250114,195600,62630435,2915,2915,2915,2915,0
20250114,195500,62630435,2915,2915,2915,2915,0
20250114,195400,62630435,2915,2915,2915,2915,0
20250114,195300,62630435,2915,2915,2915,2915,0
20250114,195200,62630435,2915,2915,2915,2915,0
20250114,195100,62630435,2915,2915,2915,2915,0
20250114,195000,62630435,2915,2915,2915,2915,266
20250114,194900,62630435,2915,2915,2915,2915,0
20250114,194800,62630435,2915,2915,2915,2915,0
20250114,194700,62630435,2915,2915,2915,2915,0
20250114,194600,62630435,2915,2915,2915,2915,0
20250114,194500,62630435,2915,2915,2915,2915,0
20250114,194400,62630435,2915,2915,2915,2915,0
20250114,194300,62630435,2915,2915,2915,2915,0
20250114,194200,62630435,2915,2915,2915,2915,0
20250114,194100,62630435,2915,2915,2915,2915,0
20250114,194000,62630435,2915,2915,2915,2915,0
20250114,193900,62630435,2915,2915,2915,2915,0
20250114,193800,62630435,2915,2915,2915,2915,0
20250114,193700,62630435,2915,2915,2915,2915,0
20250114,193600,62630435,2915,2915,2915,2915,0
20250114,193500,62630435,2915,2915,2915,2915,0
20250114,193400,62630435,2915,2915,2915,2915,0
20250114,193300,62630435,2915,2915,2915,2915,0
20250114,193200,62630435,2915,2915,2915,2915,0
20250114,193100,62630435,2915,2915,2915,2915,0
20250114,193000,62630435,2915,2915,2915,2915,0
20250114,192900,62630435,2915,2915,2915,2915,0
20250114,192800,62630435,2915,2915,2915,2915,0
20250114,192700,62630435,2915,2915,2915,2915,0
20250114,192600,62630435,2915,2915,2915,2915,0
20250114,192500,62630435,2915,2915,2915,2915,0
20250114,192400,62630435,2915,2915,2915,2915,0
20250114,192300,62630435,2915,2915,2915,2915,0
20250114,192200,62630435,2915,2915,2915,2915,0
20250114,192100,62630435,2915,2915,2915,2915,0
20250114,192000,62630435,2915,2915,2915,2915,266
20250114,191900,62630435,2915,2915,2915,2915,0
20250114,191800,62630435,2915,2915,2915,2915,0
20250114,191700,62630435,2915,2915,2915,2915,0
20250114,191600,62630435,2915,2915,2915,2915,0
20250114,191500,62630435,2915,2915,2915,2915,0
20250114,191400,62630435,2915,2915,2915,2915,0
20250114,191300,62630435,2915,2915,2915,2915,0
20250114,191200,62630435,2915,2915,2915,2915,0
20250114,191100,62630435,2915,2915,2915,2915,0
20250114,191000,62630435,2915,2915,2915,2915,0
20250114,190900,62630435,2915,2915,2915,2915,0
20250114,190800,62630435,2915,2915,2915,2915,0
20250114,190700,62630435,2915,2915,2915,2915,0
20250114,190600,62630435,2915,2915,2915,2915,0
20250114,190500,62630435,2915,2915,2915,2915,0
20250114,190400,62630435,2915,2915,2915,2915,0
20250114,190300,62630435,2915,2915,2915,2915,0
20250114,190200,62630435,2915,2915,2915,2915,0
20250114,190100,62630435,2915,2915,2915,2915,0
20250114,190000,62630435,2915,2915,2915,2915,0
20250114,185900,62630435,2915,2915,2915,2915,0
20250114,185800,62630435,2915,2915,2915,2915,0
20250114,185700,62630435,2915,2915,2915,2915,0
20250114,185600,62630435,2915,2915,2915,2915,0
20250114,185500,62630435,2915,2915,2915,2915,0
20250114,185400,62630435,2915,2915,2915,2915,0
20250114,185300,62630435,2915,2915,2915,2915,0
20250114,185200,62630435,2915,2915,2915,2915,0
20250114,185100,62630435,2915,2915,2915,2915,0
20250114,185000,62630435,2915,2915,2915,2915,266
20250114,184900,62630435,2915,2915,2915,2915,0
20250114,184800,62630435,2915,2915,2915,2915,0
20250114,184700,62630435,2915,2915,2915,2915,0
20250114,184600,62630435,2915,2915,2915,2915,0
20250114,184500,62630435,2915,2915,2915,2915,0
20250114,184400,62630435,2915,2915,2915,2915,0
20250114,184300,62630435,2915,2915,2915,2915,0
20250114,184200,62630435,2915,2915,2915,2915,0
20250114,184100,62630435,2915,2915,2915,2915,0
20250114,184000,62630435,2915,2915,2915,2915,0
20250114,183900,62630435,2915,2915,2915,2915,0
20250114,183800,62630435,2915,2915,2915,2915,0
20250114,183700,62630435,2915,2915,2915,2915,0
20250114,183600,62630435,2915,2915,2915,2915,0
20250114,183500,62630435,2915,2915,2915,2915,0
20250114,183400,62630435,2915,2915,2915,2915,0
20250114,183300,62630435,2915,2915,2915,2915,0
20250114,183200,62630435,2915,2915,2915,2915,0
20250114,183100,62630435,2915,2915,2915,2915,0
20250114,183000,62630435,2915,2915,2915,2915,0
20250114,182900,62630435,2915,2915,2915,2915,0
20250114,182800,62630435,2915,2915,2915,2915,0
20250114,182700,62630435,2915,2915,2915,2915,0
20250114,182600,62630435,2915,2915,2915,2915,0
20250114,182500,62630435,2915,2915,2915,2915,0
20250114,182400,62630435,2915,2915,2915,2915,0
20250114,182300,62630435,2915,2915,2915,2915,0
20250114,182200,62630435,2915,2915,2915,2915,0
20250114,182100,62630435,2915,2915,2915,2915,0
20250114,182000,62630435,2915,2915,2915,2915,266
20250114,181900,62630435,2915,2915,2915,2915,0
20250114,181800,62630435,2915,2915,2915,2915,0
20250114,181700,62630435,2915,2915,2915,2915,0
20250114,181600,62630435,2915,2915,2915,2915,0
20250114,181500,62630435,2915,2915,2915,2915,0
20250114,181400,62630435,2915,2915,2915,2915,0
20250114,181300,62630435,2915,2915,2915,2915,0
20250114,181200,62630435,2915,2915,2915,2915,0
20250114,181100,62630435,2915,2915,2915,2915,0
20250114,181000,62630435,2915,2915,2915,2915,0
20250114,180900,62630435,2915,2915,2915,2915,0
20250114,180800,62630435,2915,2915,2915,2915,0
20250114,180700,62630435,2915,2915,2915,2915,0
20250114,180600,62630435,2915,2915,2915,2915,0
20250114,180500,62630435,2915,2915,2915,2915,0
20250114,180400,62630435,2915,2915,2915,2915,0
20250114,180300,62630435,2915,2915,2915,2915,0
20250114,180200,62630435,2915,2915,2915,2915,0
20250114,180100,62630435,2915,2915,2915,2915,0
20250114,180000,62630435,2915,2915,2915,2915,0
20250114,175900,62630435,2915,2915,2915,2915,0
20250114,175800,62630435,2915,2915,2915,2915,0
20250114,175700,62630435,2915,2915,2915,2915,0
20250114,175600,62630435,2915,2915,2915,2915,0
20250114,175500,62630435,2915,2915,2915,2915,0
20250114,175400,62630435,2915,2915,2915,2915,0
20250114,175300,62630435,2915,2915,2915,2915,0
20250114,175200,62630435,2915,2915,2915,2915,0
20250114,175100,62630435,2915,2915,2915,2915,0
20250114,175000,62630435,2915,2915,2915,2915,266
20250114,174900,62630435,2915,2915,2915,2915,0
20250114,174800,62630435,2915,2915,2915,2915,0
20250114,174700,62630435,2915,2915,2915,2915,0
20250114,174600,62630435,2915,2915,2915,2915,0
20250114,174500,62630435,2915,2915,2915,2915,0
20250114,174400,62630435,2915,2915,2915,2915,0
20250114,174300,62630435,2915,2915,2915,2915,0
20250114,174200,62630435,2915,2915,2915,2915,0
20250114,174100,62630435,2915,2915,2915,2915,0
20250114,174000,62630435,2915,2915,2915,2915,0
20250114,173900,62630435,2915,2915,2915,2915,0
20250114,173800,62630435,2915,2915,2915,2915,0
20250114,173700,62630435,2915,2915,2915,2915,0
20250114,173600,62630435,2915,2915,2915,2915,0
20250114,173500,62630435,2915,2915,2915,2915,0
20250114,173400,62630435,2915,2915,2915,2915,0
20250114,173300,62630435,2915,2915,2915,2915,0
20250114,173200,62630435,2915,2915,2915,2915,0
20250114,173100,62630435,2915,2915,2915,2915,0
20250114,173000,62630435,2915,2915,2915,2915,0
20250114,172900,62630435,2915,2915,2915,2915,0
20250114,172800,62630435,2915,2915,2915,2915,0
20250114,172700,62630435,2915,2915,2915,2915,0
20250114,172600,62630435,2915,2915,2915,2915,0
20250114,172500,62630435,2915,2915,2915,2915,0
20250114,172400,62630435,2915,2915,2915,2915,0
20250114,172300,62630435,2915,2915,2915,2915,0
20250114,172200,62630435,2915,2915,2915,2915,0
20250114,172100,62630435,2915,2915,2915,2915,0
20250114,172000,62630435,2915,2915,2915,2915,266
20250114,171900,62630435,2915,2915,2915,2915,0
20250114,171800,62630435,2915,2915,2915,2915,0
20250114,171700,62630435,2915,2915,2915,2915,0
20250114,171600,62630435,2915,2915,2915,2915,0
20250114,171500,62630435,2915,2915,2915,2915,0
20250114,171400,62630435,2915,2915,2915,2915,0
20250114,171300,62630435,2915,2915,2915,2915,0
20250114,171200,62630435,2915,2915,2915,2915,0
20250114,171100,62630435,2915,2915,2915,2915,0
20250114,171000,62630435,2915,2915,2915,2915,0
20250114,170900,62630435,2915,2915,2915,2915,0
20250114,170800,62630435,2915,2915,2915,2915,0
20250114,170700,62630435,2915,2915,2915,2915,0
20250114,170600,62630435,2915,2915,2915,2915,0
20250114,170500,62630435,2915,2915,2915,2915,0
20250114,170400,62630435,2915,2915,2915,2915,0
20250114,170300,62630435,2915,2915,2915,2915,0
20250114,170200,62630435,2915,2915,2915,2915,0
20250114,170100,62630435,2915,2915,2915,2915,0
20250114,170000,62630435,2915,2915,2915,2915,0
20250114,165900,62630435,2915,2915,2915,2915,0
20250114,165800,62630435,2915,2915,2915,2915,0
20250114,165700,62630435,2915,2915,2915,2915,0
20250114,165600,62630435,2915,2915,2915,2915,0
20250114,165500,62630435,2915,2915,2915,2915,0
20250114,165400,62630435,2915,2915,2915,2915,0
20250114,165300,62630435,2915,2915,2915,2915,0
20250114,165200,62630435,2915,2915,2915,2915,0
20250114,165100,62630435,2915,2915,2915,2915,0
20250114,165000,62630435,2915,2915,2915,2915,266
20250114,164900,62630435,2915,2915,2915,2915,0
20250114,164800,62630435,2915,2915,2915,2915,0
20250114,164700,62630435,2915,2915,2915,2915,0
20250114,164600,62630435,2915,2915,2915,2915,0
20250114,164500,62630435,2915,2915,2915,2915,0
20250114,164400,62630435,2915,2915,2915,2915,0
20250114,164300,62630435,2915,2915,2915,2915,0
20250114,164200,62630435,2915,2915,2915,2915,0
20250114,164100,62630435,2915,2915,2915,2915,0
20250114,164000,62630435,2915,2915,2915,2915,0
20250114,163900,62630435,2915,2915,2915,2915,0
20250114,163800,62630435,2915,2915,2915,2915,0
20250114,163700,62630435,2915,2915,2915,2915,0
20250114,163600,62630435,2915,2915,2915,2915,0
20250114,163500,62630435,2915,2915,2915,2915,0
20250114,163400,62630435,2915,2915,2915,2915,0
20250114,163300,62630435,2915,2915,2915,2915,0
20250114,163200,62630435,2915,2915,2915,2915,0
20250114,163100,62630435,2915,2915,2915,2915,0
20250114,163000,62630435,2915,2915,2915,2915,0
20250114,162900,62630435,2915,2915,2915,2915,0
20250114,162800,62630435,2915,2915,2915,2915,0
20250114,162700,62630435,2915,2915,2915,2915,0
20250114,162600,62630435,2915,2915,2915,2915,0
20250114,162500,62630435,2915,2915,2915,2915,0
20250114,162400,62630435,2915,2915,2915,2915,0
20250114,162300,62630435,2915,2915,2915,2915,0
20250114,162200,62630435,2915,2915,2915,2915,0
20250114,162100,62630435,2915,2915,2915,2915,0
20250114,162000,62630435,2915,2915,2915,2915,266
20250114,161900,62630435,2915,2915,2915,2915,0
20250114,161800,62630435,2915,2915,2915,2915,0
20250114,161700,62630435,2915,2915,2915,2915,0
20250114,161600,62630435,2915,2915,2915,2915,0
20250114,161500,62630435,2915,2915,2915,2915,0
20250114,161400,62630435,2915,2915,2915,2915,0
20250114,161300,62630435,2915,2915,2915,2915,0
20250114,161200,62630435,2915,2915,2915,2915,0
20250114,161100,62630435,2915,2915,2915,2915,0
20250114,161000,62630435,2915,2915,2915,2915,0
20250114,160900,62630435,2915,2915,2915,2915,0
20250114,160800,62630435,2915,2915,2915,2915,0
20250114,160700,62630435,2915,2915,2915,2915,0
20250114,160600,62630435,2915,2915,2915,2915,0
20250114,160500,62630435,2915,2915,2915,2915,0
20250114,160400,62630435,2915,2915,2915,2915,0
20250114,160300,62630435,2915,2915,2915,2915,0
20250114,160200,62630435,2915,2915,2915,2915,0
20250114,160100,62630435,2915,2915,2915,2915,0
20250114,160000,62630435,2915,2915,2915,2915,0
20250114,155900,62630435,2915,2915,2915,2915,0
20250114,155800,62630435,2915,2915,2915,2915,0
20250114,155700,62630435,2915,2915,2915,2915,0
20250114,155600,62630435,2915,2915,2915,2915,0
20250114,155500,62630435,2915,2915,2915,2915,0
20250114,155400,62630435,2915,2915,2915,2915,0
20250114,155300,62630435,2915,2915,2915,2915,0
20250114,155200,62630435,2915,2915,2915,2915,0
20250114,155100,62630435,2915,2915,2915,2915,0
20250114,155000,62630435,2915,2915,2915,2915,266
20250114,154900,62630435,2915,2915,2915,2915,0
20250114,154800,62630435,2915,2915,2915,2915,0
20250114,154700,62630435,2915,2915,2915,2915,0
20250114,154600,62630435,2915,2915,2915,2915,0
20250114,154500,62630435,2915,2915,2915,2915,0
20250114,154400,62630435,2915,2915,2915,2915,0
20250114,154300,62630435,2915,2915,2915,2915,0
20250114,154200,62630435,2915,2915,2915,2915,0
20250114,154100,62630435,2915,2915,2915,2915,0
20250114,154000,62630435,2915,2915,2915,2915,0
20250114,153900,62630435,2915,2915,2915,2915,0
20250114,153800,62630435,2915,2915,2915,2915,0
20250114,153700,62630435,2915,2915,2915,2915,0
20250114,153600,62630435,2915,2915,2915,2915,0
20250114,153500,62630435,2915,2915,2915,2915,0
20250114,153400,62630435,2915,2915,2915,2915,0
20250114,153300,62630435,2915,2915,2915,2915,0
20250114,153200,62630435,2915,2915,2915,2915,0
20250114,153100,62630435,2915,2915,2915,2915,0
20250114,153000,62630435,2915,2915,2915,2915,266
20250114,152900,61855045,2920,2920,2920,2920,0
20250114,152800,61855045,2920,2920,2920,2920,0
20250114,152700,61855045,2920,2920,2920,2920,0
20250114,152600,61855045,2920,2920,2920,2920,0
20250114,152500,61855045,2920,2920,2920,2920,0
20250114,152400,61855045,2920,2920,2920,2920,0
20250114,152300,61855045,2920,2920,2920,2920,0
20250114,152200,61855045,2920,2920,2920,2920,0
20250114,152100,61855045,2920,2920,2920,2920,0
20250114,152000,61855045,2920,2920,2920,2920,0
20250114,151900,61855045,2920,2920,2920,2920,0
20250114,151800,61855045,2920,2920,2920,2920,0
20250114,151700,61855045,2920,2910,2920,2910,4
20250114,151600,61843395,2915,2915,2915,2915,1
20250114,151500,61840480,2925,2925,2925,2925,0
20250114,151400,61840480,2925,2925,2925,2925,0
20250114,151300,61840480,2925,2925,2925,2925,0
20250114,151200,61840480,2925,2925,2925,2925,0
20250114,151100,61840480,2925,2925,2925,2925,0
20250114,151000,61840480,2925,2925,2925,2925,0
20250114,150900,61840480,2925,2925,2925,2925,0
20250114,150800,61840480,2925,2925,2925,2925,0
20250114,150700,61840480,2925,2925,2925,2925,0
20250114,150600,61840480,2925,2925,2925,2925,1
20250114,150500,61837555,2920,2920,2920,2920,2
20250114,150400,61831715,2925,2920,2925,2920,23
20250114,150300,61764550,2920,2920,2920,2920,0
20250114,150200,61764550,2920,2920,2920,2920,1
20250114,150100,61761630,2920,2920,2920,2920,0
20250114,150000,61761630,2920,2920,2920,2920,0
20250114,145900,61761630,2920,2920,2920,2920,0
20250114,145800,61761630,2920,2920,2920,2920,0
20250114,145700,61761630,2920,2920,2920,2920,0
20250114,145600,61761630,2920,2920,2920,2920,0
20250114,145500,61761630,2920,2920,2920,2920,0
20250114,145400,61761630,2920,2920,2920,2920,0
20250114,145300,61761630,2920,2920,2920,2920,0
20250114,145200,61761630,2920,2920,2920,2920,0
20250114,145100,61761630,2920,2920,2920,2920,0
20250114,145000,61761630,2920,2920,2920,2920,0
20250114,144900,61761630,2920,2920,2920,2920,1
20250114,144800,61758710,2920,2920,2920,2920,0
20250114,144700,61758710,2920,2920,2920,2920,0
20250114,144600,61758710,2920,2920,2920,2920,0
20250114,144500,61758710,2920,2920,2920,2920,0
20250114,144400,61758710,2920,2920,2920,2920,0
20250114,144300,61758710,2920,2920,2920,2920,0
20250114,144200,61758710,2920,2920,2920,2920,0
20250114,144100,61758710,2920,2920,2920,2920,1
20250114,144000,61755790,2910,2910,2910,2910,24
20250114,143900,61685950,2920,2920,2920,2920,0
20250114,143800,61685950,2920,2920,2920,2920,1
20250114,143700,61683030,2910,2910,2910,2910,300
20250114,143600,60810030,2915,2915,2915,2915,0
20250114,143500,60810030,2915,2915,2915,2915,0
20250114,143400,60810030,2915,2915,2915,2915,45
20250114,143300,60678855,2920,2920,2920,2920,0
20250114,143200,60678855,2920,2920,2920,2920,0
20250114,143100,60678855,2920,2920,2920,2920,0
20250114,143000,60678855,2920,2920,2920,2920,2
20250114,142900,60673015,2920,2920,2920,2920,0
20250114,142800,60673015,2920,2920,2920,2920,0
20250114,142700,60673015,2920,2920,2920,2920,0
20250114,142600,60673015,2920,2920,2920,2920,10
20250114,142500,60643815,2920,2920,2920,2920,0
20250114,142400,60643815,2920,2920,2920,2920,0
20250114,142300,60643815,2920,2915,2920,2915,2
20250114,142200,60637980,2920,2920,2920,2920,0
20250114,142100,60637980,2920,2920,2920,2920,0
20250114,142000,60637980,2920,2920,2920,2920,0
20250114,141900,60637980,2920,2920,2920,2920,0
20250114,141800,60637980,2920,2920,2920,2920,0
20250114,141700,60637980,2920,2920,2920,2920,0
20250114,141600,60637980,2920,2920,2920,2920,0
20250114,141500,60637980,2920,2920,2920,2920,0
20250114,141400,60637980,2920,2910,2920,2910,3
20250114,141300,60629240,2910,2910,2910,2910,24
20250114,141200,60559400,2920,2920,2920,2920,50
20250114,141100,60413400,2925,2925,2925,2925,0
20250114,141000,60413400,2925,2925,2925,2925,0
20250114,140900,60413400,2925,2925,2925,2925,0
20250114,140800,60413400,2925,2925,2925,2925,0
20250114,140700,60413400,2925,2925,2925,2925,0
20250114,140600,60413400,2925,2925,2925,2925,0
20250114,140500,60413400,2925,2925,2925,2925,0
20250114,140400,60413400,2925,2925,2925,2925,0
20250114,140300,60413400,2925,2925,2925,2925,0
20250114,140200,60413400,2925,2925,2925,2925,0
20250114,140100,60413400,2925,2925,2925,2925,0
20250114,140000,60413400,2925,2925,2925,2925,0
20250114,135900,60413400,2925,2925,2925,2925,0
20250114,135800,60413400,2925,2925,2925,2925,0
20250114,135700,60413400,2925,2925,2925,2925,0
20250114,135600,60413400,2925,2925,2925,2925,0
20250114,135500,60413400,2925,2925,2925,2925,0
20250114,135400,60413400,2925,2925,2925,2925,0
20250114,135300,60413400,2925,2925,2925,2925,0
20250114,135200,60413400,2925,2925,2925,2925,0
20250114,135100,60413400,2925,2925,2925,2925,0
20250114,135000,60413400,2925,2925,2925,2925,0
20250114,134900,60413400,2925,2920,2925,2920,261
20250114,134800,59650880,2920,2920,2920,2920,0
20250114,134700,59650880,2920,2920,2920,2920,1
20250114,134600,59647960,2910,2910,2910,2910,24
20250114,134500,59578120,2920,2920,2920,2920,0
20250114,134400,59578120,2920,2920,2920,2920,0
20250114,134300,59578120,2920,2920,2920,2920,0
20250114,134200,59578120,2920,2920,2920,2920,0
20250114,134100,59578120,2920,2920,2920,2920,0
20250114,134000,59578120,2920,2920,2920,2920,0
20250114,133900,59578120,2920,2915,2920,2915,2
20250114,133800,59572285,2915,2915,2915,2915,0
20250114,133700,59572285,2915,2915,2915,2915,0
20250114,133600,59572285,2915,2915,2915,2915,0
20250114,133500,59572285,2915,2915,2915,2915,0
20250114,133400,59572285,2915,2915,2915,2915,0
20250114,133300,59572285,2915,2915,2915,2915,0
20250114,133200,59572285,2915,2915,2915,2915,0
20250114,133100,59572285,2915,2915,2915,2915,0
20250114,133000,59572285,2915,2915,2915,2915,0
20250114,132900,59572285,2915,2915,2915,2915,0
20250114,132800,59572285,2915,2915,2915,2915,0
20250114,132700,59572285,2915,2915,2915,2915,0
20250114,132600,59572285,2915,2915,2915,2915,0
20250114,132500,59572285,2915,2915,2915,2915,0
20250114,132400,59572285,2915,2915,2915,2915,0
20250114,132300,59572285,2915,2915,2915,2915,0
20250114,132200,59572285,2915,2915,2915,2915,231
20250114,132100,58898920,2920,2915,2920,2915,270
20250114,132000,58111865,2905,2905,2915,2905,9
20250114,131900,58085710,2905,2915,2915,2905,25
20250114,131800,58013075,2905,2905,2905,2905,578
20250114,131700,56333985,2905,2905,2905,2905,428
20250114,131600,55090645,2905,2905,2905,2905,4
20250114,131500,55079025,2900,2905,2905,2900,120
20250114,131400,54730925,2905,2905,2905,2905,748
20250114,131300,52557985,2905,2910,2910,2905,2222
20250114,131200,46098020,2925,2925,2925,2925,0
20250114,131100,46098020,2925,2925,2925,2925,1
20250114,131000,46095095,2915,2915,2915,2915,0
20250114,130900,46095095,2915,2915,2915,2915,0
20250114,130800,46095095,2915,2915,2915,2915,0
20250114,130700,46095095,2915,2915,2915,2915,17
20250114,130600,46045540,2915,2915,2915,2915,0
20250114,130500,46045540,2915,2915,2915,2915,0
20250114,130400,46045540,2915,2915,2915,2915,0
20250114,130300,46045540,2915,2915,2915,2915,0
20250114,130200,46045540,2915,2915,2915,2915,0
20250114,130100,46045540,2915,2915,2915,2915,0
20250114,130000,46045540,2915,2915,2915,2915,0
20250114,125900,46045540,2915,2915,2915,2915,71
20250114,125800,45838575,2925,2925,2925,2925,0
20250114,125700,45838575,2925,2925,2925,2925,0
20250114,125600,45838575,2925,2925,2925,2925,0
20250114,125500,45838575,2925,2925,2925,2925,1
20250114,125400,45835650,2910,2910,2910,2910,0
20250114,125300,45835650,2910,2910,2910,2910,0
20250114,125200,45835650,2910,2910,2910,2910,25
20250114,125100,45762900,2925,2925,2925,2925,0
20250114,125000,45762900,2925,2925,2925,2925,1
20250114,124900,45759975,2925,2925,2925,2925,0
20250114,124800,45759975,2925,2925,2925,2925,0
20250114,124700,45759975,2925,2925,2925,2925,0
20250114,124600,45759975,2925,2925,2925,2925,0
20250114,124500,45759975,2925,2925,2925,2925,0
20250114,124400,45759975,2925,2925,2925,2925,0
20250114,124300,45759975,2925,2925,2925,2925,0
20250114,124200,45759975,2925,2925,2925,2925,0
20250114,124100,45759975,2925,2925,2925,2925,0
20250114,124000,45759975,2925,2925,2925,2925,1
20250114,123900,45757050,2920,2920,2920,2920,0
20250114,123800,45757050,2920,2920,2920,2920,50
20250114,123700,45611050,2925,2925,2925,2925,0
20250114,123600,45611050,2925,2925,2925,2925,0
20250114,123500,45611050,2925,2925,2925,2925,0
20250114,123400,45611050,2925,2925,2925,2925,0
20250114,123300,45611050,2925,2925,2925,2925,0
20250114,123200,45611050,2925,2925,2925,2925,0
20250114,123100,45611050,2925,2925,2925,2925,0
20250114,123000,45611050,2925,2925,2925,2925,0
20250114,122900,45611050,2925,2925,2925,2925,0
20250114,122800,45611050,2925,2925,2925,2925,0
20250114,122700,45611050,2925,2920,2925,2920,86
20250114,122600,45359735,2905,2905,2905,2905,0
20250114,122500,45359735,2905,2905,2905,2905,25
20250114,122400,45287110,2920,2920,2920,2920,0
20250114,122300,45287110,2920,2920,2920,2920,0
20250114,122200,45287110,2920,2920,2920,2920,0
20250114,122100,45287110,2920,2920,2920,2920,0
20250114,122000,45287110,2920,2920,2920,2920,0
20250114,121900,45287110,2920,2920,2920,2920,0
20250114,121800,45287110,2920,2920,2920,2920,0
20250114,121700,45287110,2920,2920,2920,2920,0
20250114,121600,45287110,2920,2920,2920,2920,0
20250114,121500,45287110,2920,2920,2920,2920,0
20250114,121400,45287110,2920,2920,2920,2920,0
20250114,121300,45287110,2920,2920,2920,2920,0
20250114,121200,45287110,2920,2920,2920,2920,0
20250114,121100,45287110,2920,2920,2920,2920,0
20250114,121000,45287110,2920,2920,2920,2920,1
20250114,120900,45284190,2915,2915,2915,2915,29
20250114,120800,45199655,2915,2915,2915,2915,0
20250114,120700,45199655,2915,2915,2915,2915,0
20250114,120600,45199655,2915,2915,2915,2915,0
20250114,120500,45199655,2915,2915,2915,2915,1
20250114,120400,45196740,2910,2910,2910,2910,796
20250114,120300,42880380,2910,2910,2910,2910,0
20250114,120200,42880380,2910,2900,2910,2900,1231
20250114,120100,39304480,2900,2900,2900,2900,0
20250114,120000,39304480,2900,2900,2900,2900,0
20250114,115900,39304480,2900,2900,2900,2900,533
20250114,115800,37758780,2900,2900,2900,2895,407
20250114,115700,36578605,2900,2900,2900,2900,0
20250114,115600,36578605,2900,2900,2900,2900,0
20250114,115500,36578605,2900,2900,2900,2900,0
20250114,115400,36578605,2900,2900,2900,2900,0
20250114,115300,36578605,2900,2900,2900,2900,0
20250114,115200,36578605,2900,2900,2900,2900,0
20250114,115100,36578605,2900,2900,2900,2900,0
20250114,115000,36578605,2900,2900,2900,2900,0
20250114,114900,36578605,2900,2900,2900,2900,0
20250114,114800,36578605,2900,2900,2900,2900,0
20250114,114700,36578605,2900,2900,2900,2900,0
20250114,114600,36578605,2900,2900,2900,2900,0
20250114,114500,36578605,2900,2900,2900,2900,0
20250114,114400,36578605,2900,2900,2900,2900,0
20250114,114300,36578605,2900,2900,2900,2900,0
20250114,114200,36578605,2900,2900,2900,2900,0
20250114,114100,36578605,2900,2900,2900,2900,0
20250114,114000,36578605,2900,2900,2900,2900,0
20250114,113900,36578605,2900,2900,2900,2900,0
20250114,113800,36578605,2900,2900,2900,2900,1
20250114,113700,36575705,2900,2900,2900,2900,0
20250114,113600,36575705,2900,2900,2900,2900,0
20250114,113500,36575705,2900,2900,2900,2900,0
20250114,113400,36575705,2900,2900,2900,2900,0
20250114,113300,36575705,2900,2900,2900,2900,1
20250114,113200,36572805,2895,2895,2895,2895,0
20250114,113100,36572805,2895,2895,2895,2895,25
20250114,113000,36500430,2900,2900,2900,2900,0
20250114,112900,36500430,2900,2900,2900,2900,0
20250114,112800,36500430,2900,2900,2900,2900,0
20250114,112700,36500430,2900,2900,2900,2900,0
20250114,112600,36500430,2900,2900,2900,2900,0
20250114,112500,36500430,2900,2900,2900,2900,0
20250114,112400,36500430,2900,2900,2900,2900,5
20250114,112300,36485930,2905,2905,2905,2905,0
20250114,112200,36485930,2905,2905,2905,2905,0
20250114,112100,36485930,2905,2905,2905,2905,0
20250114,112000,36485930,2905,2905,2905,2905,0
20250114,111900,36485930,2905,2905,2905,2905,0
20250114,111800,36485930,2905,2905,2905,2905,0
20250114,111700,36485930,2905,2905,2905,2905,0
20250114,111600,36485930,2905,2905,2905,2905,0
20250114,111500,36485930,2905,2905,2905,2905,0
20250114,111400,36485930,2905,2905,2905,2905,0
20250114,111300,36485930,2905,2905,2905,2905,0
20250114,111200,36485930,2905,2905,2905,2905,0
20250114,111100,36485930,2905,2905,2905,2905,6
20250114,111000,36468500,2900,2900,2900,2900,0
20250114,110900,36468500,2900,2900,2900,2900,0
20250114,110800,36468500,2900,2900,2900,2900,0
20250114,110700,36468500,2900,2900,2900,2900,0
20250114,110600,36468500,2900,2900,2900,2900,0
20250114,110500,36468500,2900,2900,2900,2900,0
20250114,110400,36468500,2900,2900,2900,2900,25
20250114,110300,36396000,2900,2900,2900,2900,0
20250114,110200,36396000,2900,2900,2900,2900,0
20250114,110100,36396000,2900,2900,2900,2900,0
20250114,110000,36396000,2900,2900,2900,2900,0
20250114,105900,36396000,2900,2900,2900,2900,0
20250114,105800,36396000,2900,2900,2900,2900,0
20250114,105700,36396000,2900,2900,2900,2900,0
20250114,105600,36396000,2900,2900,2900,2900,29
20250114,105500,36311900,2905,2905,2905,2905,0
20250114,105400,36311900,2905,2905,2905,2905,0
20250114,105300,36311900,2905,2905,2905,2905,40
20250114,105200,36195700,2905,2905,2905,2905,0
20250114,105100,36195700,2905,2905,2905,2905,0
20250114,105000,36195700,2905,2905,2905,2905,0
20250114,104900,36195700,2905,2905,2905,2905,0
20250114,104800,36195700,2905,2905,2905,2905,0
20250114,104700,36195700,2905,2905,2905,2905,0
20250114,104600,36195700,2905,2905,2905,2905,1
20250114,104500,36192795,2905,2905,2905,2905,0
20250114,104400,36192795,2905,2905,2905,2905,0
20250114,104300,36192795,2905,2905,2905,2905,49
20250114,104200,36050450,2905,2905,2905,2905,0
20250114,104100,36050450,2905,2905,2905,2905,51
20250114,104000,35902295,2905,2905,2905,2905,0
20250114,103900,35902295,2905,2905,2905,2905,0
20250114,103800,35902295,2905,2890,2905,2890,3
20250114,103700,35893610,2890,2890,2890,2890,25
20250114,103600,35821360,2900,2900,2900,2900,0
20250114,103500,35821360,2900,2900,2900,2900,0
20250114,103400,35821360,2900,2900,2900,2900,0
20250114,103300,35821360,2900,2900,2900,2900,0
20250114,103200,35821360,2900,2900,2900,2900,0
20250114,103100,35821360,2900,2900,2900,2900,0
20250114,103000,35821360,2900,2900,2900,2900,1
20250114,102900,35818460,2900,2900,2900,2900,2
20250114,102800,35812660,2900,2900,2900,2900,0
20250114,102700,35812660,2900,2900,2900,2900,1100
20250114,102600,32622660,2900,2900,2900,2900,300
20250114,102500,31752660,2900,2895,2900,2890,19
20250114,102400,31697670,2900,2900,2900,2900,0
20250114,102300,31697670,2900,2900,2900,2900,345
20250114,102200,30697170,2895,2895,2895,2895,0
20250114,102100,30697170,2895,2895,2895,2895,0
20250114,102000,30697170,2895,2895,2895,2895,16
20250114,101900,30650850,2890,2895,2895,2890,2
20250114,101800,30645065,2900,2900,2900,2900,421
20250114,101700,29424165,2900,2900,2900,2900,0
20250114,101600,29424165,2900,2905,2905,2900,300
20250114,101500,28552670,2905,2905,2905,2905,0
20250114,101400,28552670,2905,2905,2905,2905,0
20250114,101300,28552670,2905,2905,2905,2905,0
20250114,101200,28552670,2905,2905,2905,2905,0
20250114,101100,28552670,2905,2905,2905,2905,0
20250114,101000,28552670,2905,2905,2905,2905,0
20250114,100900,28552670,2905,2905,2905,2905,0
20250114,100800,28552670,2905,2905,2905,2905,0
20250114,100700,28552670,2905,2905,2905,2905,0
20250114,100600,28552670,2905,2910,2910,2905,2
20250114,100500,28546855,2910,2910,2910,2910,0
20250114,100400,28546855,2910,2900,2910,2900,307
20250114,100300,27653545,2900,2910,2910,2900,924
20250114,100200,24970110,2910,2910,2910,2910,0
20250114,100100,24970110,2910,2920,2920,2910,4200
20250114,100000,12738695,2920,2920,2920,2920,0
20250114,095900,12738695,2920,2920,2920,2920,7
20250114,095800,12718255,2935,2935,2935,2935,0
20250114,095700,12718255,2935,2935,2935,2935,0
20250114,095600,12718255,2935,2935,2935,2935,0
20250114,095500,12718255,2935,2935,2935,2935,0
20250114,095400,12718255,2935,2935,2935,2935,0
20250114,095300,12718255,2935,2935,2935,2935,0
20250114,095200,12718255,2935,2935,2935,2935,0
20250114,095100,12718255,2935,2935,2935,2935,1
20250114,095000,12715320,2920,2925,2925,2915,4033
20250114,094900,939025,2960,2960,2960,2960,0
20250114,094800,939025,2960,2960,2960,2960,0
20250114,094700,939025,2960,2960,2960,2960,0
20250114,094600,939025,2960,2960,2960,2960,0
20250114,094500,939025,2960,2960,2960,2960,0
20250114,094400,939025,2960,2960,2960,2960,0
20250114,094300,939025,2960,2960,2960,2960,0
20250114,094200,939025,2960,2960,2960,2960,0
20250114,094100,939025,2960,2960,2960,2960,0
20250114,094000,939025,2960,2960,2960,2960,0
20250114,093900,939025,2960,2960,2960,2960,0
20250114,093800,939025,2960,2960,2960,2960,0
20250114,093700,939025,2960,2960,2960,2960,0
20250114,093600,939025,2960,2960,2960,2960,0
20250114,093500,939025,2960,2960,2960,2960,0
20250114,093400,939025,2960,2960,2960,2960,0
20250114,093300,939025,2960,2960,2960,2960,0
20250114,093200,939025,2960,2960,2960,2960,0
20250114,093100,939025,2960,2960,2960,2960,0
20250114,093000,939025,2960,2960,2960,2960,3
20250114,092900,930145,2960,2960,2960,2960,0
20250114,092800,930145,2960,2960,2960,2960,0
20250114,092700,930145,2960,2960,2960,2960,0
20250114,092600,930145,2960,2960,2960,2960,0
20250114,092500,930145,2960,2960,2960,2960,80
20250114,092400,693345,2960,2960,2960,2960,0
20250114,092300,693345,2960,2960,2960,2960,0
20250114,092200,693345,2960,2960,2960,2960,0
20250114,092100,693345,2960,2960,2960,2960,0
20250114,092000,693345,2960,2960,2960,2960,0
20250114,091900,693345,2960,2960,2960,2960,0
20250114,091800,693345,2960,2960,2960,2960,0
20250114,091700,693345,2960,2960,2960,2960,0
20250114,091600,693345,2960,2960,2960,2960,0
20250114,091500,693345,2960,2960,2960,2960,0
20250114,091400,693345,2960,2960,2960,2960,0
20250114,091300,693345,2960,2960,2960,2960,0
20250114,091200,693345,2960,2960,2960,2960,0
20250114,091100,693345,2960,2935,2960,2935,100
20250114,091000,398830,2935,2935,2935,2935,55
20250114,090900,237405,2935,2935,2935,2935,24
20250114,090800,166965,2935,2935,2935,2935,0
20250114,090700,166965,2935,2935,2935,2935,0
20250114,090600,166965,2935,2935,2935,2935,0
20250114,090500,166965,2935,2935,2935,2935,0
20250114,090400,166965,2935,2935,2935,2935,0
20250114,090300,166965,2935,2920,2935,2920,53
20250114,090200,11670,2910,2910,2910,2910,0
20250114,090100,11670,2910,2910,2910,2910,1
20250114,090000,8760,2920,2920,2920,2920,3