KissMeData/123750/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,202000,23510007,1544,1544,1544,1544,525
20250114,201900,23510007,1544,1544,1544,1544,0
20250114,201800,23510007,1544,1544,1544,1544,0
20250114,201700,23510007,1544,1544,1544,1544,0
20250114,201600,23510007,1544,1544,1544,1544,0
20250114,201500,23510007,1544,1544,1544,1544,0
20250114,201400,23510007,1544,1544,1544,1544,0
20250114,201300,23510007,1544,1544,1544,1544,0
20250114,201200,23510007,1544,1544,1544,1544,0
20250114,201100,23510007,1544,1544,1544,1544,0
20250114,201000,23510007,1544,1544,1544,1544,0
20250114,200900,23510007,1544,1544,1544,1544,0
20250114,200800,23510007,1544,1544,1544,1544,0
20250114,200700,23510007,1544,1544,1544,1544,0
20250114,200600,23510007,1544,1544,1544,1544,0
20250114,200500,23510007,1544,1544,1544,1544,0
20250114,200400,23510007,1544,1544,1544,1544,0
20250114,200300,23510007,1544,1544,1544,1544,0
20250114,200200,23510007,1544,1544,1544,1544,0
20250114,200100,23510007,1544,1544,1544,1544,0
20250114,200000,23510007,1544,1544,1544,1544,0
20250114,195900,23510007,1544,1544,1544,1544,0
20250114,195800,23510007,1544,1544,1544,1544,0
20250114,195700,23510007,1544,1544,1544,1544,0
20250114,195600,23510007,1544,1544,1544,1544,0
20250114,195500,23510007,1544,1544,1544,1544,0
20250114,195400,23510007,1544,1544,1544,1544,0
20250114,195300,23510007,1544,1544,1544,1544,0
20250114,195200,23510007,1544,1544,1544,1544,0
20250114,195100,23510007,1544,1544,1544,1544,0
20250114,195000,23510007,1544,1544,1544,1544,525
20250114,194900,23510007,1544,1544,1544,1544,0
20250114,194800,23510007,1544,1544,1544,1544,0
20250114,194700,23510007,1544,1544,1544,1544,0
20250114,194600,23510007,1544,1544,1544,1544,0
20250114,194500,23510007,1544,1544,1544,1544,0
20250114,194400,23510007,1544,1544,1544,1544,0
20250114,194300,23510007,1544,1544,1544,1544,0
20250114,194200,23510007,1544,1544,1544,1544,0
20250114,194100,23510007,1544,1544,1544,1544,0
20250114,194000,23510007,1544,1544,1544,1544,0
20250114,193900,23510007,1544,1544,1544,1544,0
20250114,193800,23510007,1544,1544,1544,1544,0
20250114,193700,23510007,1544,1544,1544,1544,0
20250114,193600,23510007,1544,1544,1544,1544,0
20250114,193500,23510007,1544,1544,1544,1544,0
20250114,193400,23510007,1544,1544,1544,1544,0
20250114,193300,23510007,1544,1544,1544,1544,0
20250114,193200,23510007,1544,1544,1544,1544,0
20250114,193100,23510007,1544,1544,1544,1544,0
20250114,193000,23510007,1544,1544,1544,1544,0
20250114,192900,23510007,1544,1544,1544,1544,0
20250114,192800,23510007,1544,1544,1544,1544,0
20250114,192700,23510007,1544,1544,1544,1544,0
20250114,192600,23510007,1544,1544,1544,1544,0
20250114,192500,23510007,1544,1544,1544,1544,0
20250114,192400,23510007,1544,1544,1544,1544,0
20250114,192300,23510007,1544,1544,1544,1544,0
20250114,192200,23510007,1544,1544,1544,1544,0
20250114,192100,23510007,1544,1544,1544,1544,0
20250114,192000,23510007,1544,1544,1544,1544,525
20250114,191900,23510007,1544,1544,1544,1544,0
20250114,191800,23510007,1544,1544,1544,1544,0
20250114,191700,23510007,1544,1544,1544,1544,0
20250114,191600,23510007,1544,1544,1544,1544,0
20250114,191500,23510007,1544,1544,1544,1544,0
20250114,191400,23510007,1544,1544,1544,1544,0
20250114,191300,23510007,1544,1544,1544,1544,0
20250114,191200,23510007,1544,1544,1544,1544,0
20250114,191100,23510007,1544,1544,1544,1544,0
20250114,191000,23510007,1544,1544,1544,1544,0
20250114,190900,23510007,1544,1544,1544,1544,0
20250114,190800,23510007,1544,1544,1544,1544,0
20250114,190700,23510007,1544,1544,1544,1544,0
20250114,190600,23510007,1544,1544,1544,1544,0
20250114,190500,23510007,1544,1544,1544,1544,0
20250114,190400,23510007,1544,1544,1544,1544,0
20250114,190300,23510007,1544,1544,1544,1544,0
20250114,190200,23510007,1544,1544,1544,1544,0
20250114,190100,23510007,1544,1544,1544,1544,0
20250114,190000,23510007,1544,1544,1544,1544,0
20250114,185900,23510007,1544,1544,1544,1544,0
20250114,185800,23510007,1544,1544,1544,1544,0
20250114,185700,23510007,1544,1544,1544,1544,0
20250114,185600,23510007,1544,1544,1544,1544,0
20250114,185500,23510007,1544,1544,1544,1544,0
20250114,185400,23510007,1544,1544,1544,1544,0
20250114,185300,23510007,1544,1544,1544,1544,0
20250114,185200,23510007,1544,1544,1544,1544,0
20250114,185100,23510007,1544,1544,1544,1544,0
20250114,185000,23510007,1544,1544,1544,1544,525
20250114,184900,23510007,1544,1544,1544,1544,0
20250114,184800,23510007,1544,1544,1544,1544,0
20250114,184700,23510007,1544,1544,1544,1544,0
20250114,184600,23510007,1544,1544,1544,1544,0
20250114,184500,23510007,1544,1544,1544,1544,0
20250114,184400,23510007,1544,1544,1544,1544,0
20250114,184300,23510007,1544,1544,1544,1544,0
20250114,184200,23510007,1544,1544,1544,1544,0
20250114,184100,23510007,1544,1544,1544,1544,0
20250114,184000,23510007,1544,1544,1544,1544,0
20250114,183900,23510007,1544,1544,1544,1544,0
20250114,183800,23510007,1544,1544,1544,1544,0
20250114,183700,23510007,1544,1544,1544,1544,0
20250114,183600,23510007,1544,1544,1544,1544,0
20250114,183500,23510007,1544,1544,1544,1544,0
20250114,183400,23510007,1544,1544,1544,1544,0
20250114,183300,23510007,1544,1544,1544,1544,0
20250114,183200,23510007,1544,1544,1544,1544,0
20250114,183100,23510007,1544,1544,1544,1544,0
20250114,183000,23510007,1544,1544,1544,1544,0
20250114,182900,23510007,1544,1544,1544,1544,0
20250114,182800,23510007,1544,1544,1544,1544,0
20250114,182700,23510007,1544,1544,1544,1544,0
20250114,182600,23510007,1544,1544,1544,1544,0
20250114,182500,23510007,1544,1544,1544,1544,0
20250114,182400,23510007,1544,1544,1544,1544,0
20250114,182300,23510007,1544,1544,1544,1544,0
20250114,182200,23510007,1544,1544,1544,1544,0
20250114,182100,23510007,1544,1544,1544,1544,0
20250114,182000,23510007,1544,1544,1544,1544,525
20250114,181900,23510007,1544,1544,1544,1544,0
20250114,181800,23510007,1544,1544,1544,1544,0
20250114,181700,23510007,1544,1544,1544,1544,0
20250114,181600,23510007,1544,1544,1544,1544,0
20250114,181500,23510007,1544,1544,1544,1544,0
20250114,181400,23510007,1544,1544,1544,1544,0
20250114,181300,23510007,1544,1544,1544,1544,0
20250114,181200,23510007,1544,1544,1544,1544,0
20250114,181100,23510007,1544,1544,1544,1544,0
20250114,181000,23510007,1544,1544,1544,1544,0
20250114,180900,23510007,1544,1544,1544,1544,0
20250114,180800,23510007,1544,1544,1544,1544,0
20250114,180700,23510007,1544,1544,1544,1544,0
20250114,180600,23510007,1544,1544,1544,1544,0
20250114,180500,23510007,1544,1544,1544,1544,0
20250114,180400,23510007,1544,1544,1544,1544,0
20250114,180300,23510007,1544,1544,1544,1544,0
20250114,180200,23510007,1544,1544,1544,1544,0
20250114,180100,23510007,1544,1544,1544,1544,0
20250114,180000,23510007,1544,1544,1544,1544,0
20250114,175900,23510007,1544,1544,1544,1544,0
20250114,175800,23510007,1544,1544,1544,1544,0
20250114,175700,23510007,1544,1544,1544,1544,0
20250114,175600,23510007,1544,1544,1544,1544,0
20250114,175500,23510007,1544,1544,1544,1544,0
20250114,175400,23510007,1544,1544,1544,1544,0
20250114,175300,23510007,1544,1544,1544,1544,0
20250114,175200,23510007,1544,1544,1544,1544,0
20250114,175100,23510007,1544,1544,1544,1544,0
20250114,175000,23510007,1544,1544,1544,1544,525
20250114,174900,23510007,1544,1544,1544,1544,0
20250114,174800,23510007,1544,1544,1544,1544,0
20250114,174700,23510007,1544,1544,1544,1544,0
20250114,174600,23510007,1544,1544,1544,1544,0
20250114,174500,23510007,1544,1544,1544,1544,0
20250114,174400,23510007,1544,1544,1544,1544,0
20250114,174300,23510007,1544,1544,1544,1544,0
20250114,174200,23510007,1544,1544,1544,1544,0
20250114,174100,23510007,1544,1544,1544,1544,0
20250114,174000,23510007,1544,1544,1544,1544,0
20250114,173900,23510007,1544,1544,1544,1544,0
20250114,173800,23510007,1544,1544,1544,1544,0
20250114,173700,23510007,1544,1544,1544,1544,0
20250114,173600,23510007,1544,1544,1544,1544,0
20250114,173500,23510007,1544,1544,1544,1544,0
20250114,173400,23510007,1544,1544,1544,1544,0
20250114,173300,23510007,1544,1544,1544,1544,0
20250114,173200,23510007,1544,1544,1544,1544,0
20250114,173100,23510007,1544,1544,1544,1544,0
20250114,173000,23510007,1544,1544,1544,1544,0
20250114,172900,23510007,1544,1544,1544,1544,0
20250114,172800,23510007,1544,1544,1544,1544,0
20250114,172700,23510007,1544,1544,1544,1544,0
20250114,172600,23510007,1544,1544,1544,1544,0
20250114,172500,23510007,1544,1544,1544,1544,0
20250114,172400,23510007,1544,1544,1544,1544,0
20250114,172300,23510007,1544,1544,1544,1544,0
20250114,172200,23510007,1544,1544,1544,1544,0
20250114,172100,23510007,1544,1544,1544,1544,0
20250114,172000,23510007,1544,1544,1544,1544,525
20250114,171900,23510007,1544,1544,1544,1544,0
20250114,171800,23510007,1544,1544,1544,1544,0
20250114,171700,23510007,1544,1544,1544,1544,0
20250114,171600,23510007,1544,1544,1544,1544,0
20250114,171500,23510007,1544,1544,1544,1544,0
20250114,171400,23510007,1544,1544,1544,1544,0
20250114,171300,23510007,1544,1544,1544,1544,0
20250114,171200,23510007,1544,1544,1544,1544,0
20250114,171100,23510007,1544,1544,1544,1544,0
20250114,171000,23510007,1544,1544,1544,1544,0
20250114,170900,23510007,1544,1544,1544,1544,0
20250114,170800,23510007,1544,1544,1544,1544,0
20250114,170700,23510007,1544,1544,1544,1544,0
20250114,170600,23510007,1544,1544,1544,1544,0
20250114,170500,23510007,1544,1544,1544,1544,0
20250114,170400,23510007,1544,1544,1544,1544,0
20250114,170300,23510007,1544,1544,1544,1544,0
20250114,170200,23510007,1544,1544,1544,1544,0
20250114,170100,23510007,1544,1544,1544,1544,0
20250114,170000,23510007,1544,1544,1544,1544,0
20250114,165900,23510007,1544,1544,1544,1544,0
20250114,165800,23510007,1544,1544,1544,1544,0
20250114,165700,23510007,1544,1544,1544,1544,0
20250114,165600,23510007,1544,1544,1544,1544,0
20250114,165500,23510007,1544,1544,1544,1544,0
20250114,165400,23510007,1544,1544,1544,1544,0
20250114,165300,23510007,1544,1544,1544,1544,0
20250114,165200,23510007,1544,1544,1544,1544,0
20250114,165100,23510007,1544,1544,1544,1544,0
20250114,165000,23510007,1544,1544,1544,1544,525
20250114,164900,23510007,1544,1544,1544,1544,0
20250114,164800,23510007,1544,1544,1544,1544,0
20250114,164700,23510007,1544,1544,1544,1544,0
20250114,164600,23510007,1544,1544,1544,1544,0
20250114,164500,23510007,1544,1544,1544,1544,0
20250114,164400,23510007,1544,1544,1544,1544,0
20250114,164300,23510007,1544,1544,1544,1544,0
20250114,164200,23510007,1544,1544,1544,1544,0
20250114,164100,23510007,1544,1544,1544,1544,0
20250114,164000,23510007,1544,1544,1544,1544,0
20250114,163900,23510007,1544,1544,1544,1544,0
20250114,163800,23510007,1544,1544,1544,1544,0
20250114,163700,23510007,1544,1544,1544,1544,0
20250114,163600,23510007,1544,1544,1544,1544,0
20250114,163500,23510007,1544,1544,1544,1544,0
20250114,163400,23510007,1544,1544,1544,1544,0
20250114,163300,23510007,1544,1544,1544,1544,0
20250114,163200,23510007,1544,1544,1544,1544,0
20250114,163100,23510007,1544,1544,1544,1544,0
20250114,163000,23510007,1544,1544,1544,1544,0
20250114,162900,23510007,1544,1544,1544,1544,0
20250114,162800,23510007,1544,1544,1544,1544,0
20250114,162700,23510007,1544,1544,1544,1544,0
20250114,162600,23510007,1544,1544,1544,1544,0
20250114,162500,23510007,1544,1544,1544,1544,0
20250114,162400,23510007,1544,1544,1544,1544,0
20250114,162300,23510007,1544,1544,1544,1544,0
20250114,162200,23510007,1544,1544,1544,1544,0
20250114,162100,23510007,1544,1544,1544,1544,0
20250114,162000,23510007,1544,1544,1544,1544,525
20250114,161900,23510007,1544,1544,1544,1544,0
20250114,161800,23510007,1544,1544,1544,1544,0
20250114,161700,23510007,1544,1544,1544,1544,0
20250114,161600,23510007,1544,1544,1544,1544,0
20250114,161500,23510007,1544,1544,1544,1544,0
20250114,161400,23510007,1544,1544,1544,1544,0
20250114,161300,23510007,1544,1544,1544,1544,0
20250114,161200,23510007,1544,1544,1544,1544,0
20250114,161100,23510007,1544,1544,1544,1544,0
20250114,161000,23510007,1544,1544,1544,1544,0
20250114,160900,23510007,1544,1544,1544,1544,0
20250114,160800,23510007,1544,1544,1544,1544,0
20250114,160700,23510007,1544,1544,1544,1544,0
20250114,160600,23510007,1544,1544,1544,1544,0
20250114,160500,23510007,1544,1544,1544,1544,0
20250114,160400,23510007,1544,1544,1544,1544,0
20250114,160300,23510007,1544,1544,1544,1544,0
20250114,160200,23510007,1544,1544,1544,1544,0
20250114,160100,23510007,1544,1544,1544,1544,0
20250114,160000,23510007,1544,1544,1544,1544,0
20250114,155900,23510007,1544,1544,1544,1544,0
20250114,155800,23510007,1544,1544,1544,1544,0
20250114,155700,23510007,1544,1544,1544,1544,0
20250114,155600,23510007,1544,1544,1544,1544,0
20250114,155500,23510007,1544,1544,1544,1544,0
20250114,155400,23510007,1544,1544,1544,1544,0
20250114,155300,23510007,1544,1544,1544,1544,0
20250114,155200,23510007,1544,1544,1544,1544,0
20250114,155100,23510007,1544,1544,1544,1544,0
20250114,155000,23510007,1544,1544,1544,1544,525
20250114,154900,23510007,1544,1544,1544,1544,0
20250114,154800,23510007,1544,1544,1544,1544,0
20250114,154700,23510007,1544,1544,1544,1544,0
20250114,154600,23510007,1544,1544,1544,1544,0
20250114,154500,23510007,1544,1544,1544,1544,0
20250114,154400,23510007,1544,1544,1544,1544,0
20250114,154300,23510007,1544,1544,1544,1544,0
20250114,154200,23510007,1544,1544,1544,1544,0
20250114,154100,23510007,1544,1544,1544,1544,0
20250114,154000,23510007,1544,1544,1544,1544,0
20250114,153900,23510007,1544,1544,1544,1544,0
20250114,153800,23510007,1544,1544,1544,1544,0
20250114,153700,23510007,1544,1544,1544,1544,0
20250114,153600,23510007,1544,1544,1544,1544,0
20250114,153500,23510007,1544,1544,1544,1544,0
20250114,153400,23510007,1544,1544,1544,1544,0
20250114,153300,23510007,1544,1544,1544,1544,0
20250114,153200,23510007,1544,1544,1544,1544,0
20250114,153100,23510007,1544,1544,1544,1544,0
20250114,153000,23510007,1544,1544,1544,1544,525
20250114,152900,22699407,1533,1533,1533,1533,0
20250114,152800,22699407,1533,1533,1533,1533,0
20250114,152700,22699407,1533,1533,1533,1533,0
20250114,152600,22699407,1533,1533,1533,1533,0
20250114,152500,22699407,1533,1533,1533,1533,0
20250114,152400,22699407,1533,1533,1533,1533,0
20250114,152300,22699407,1533,1533,1533,1533,0
20250114,152200,22699407,1533,1533,1533,1533,0
20250114,152100,22699407,1533,1533,1533,1533,0
20250114,152000,22699407,1533,1533,1533,1533,0
20250114,151900,22699407,1533,1533,1533,1533,0
20250114,151800,22699407,1533,1533,1533,1533,6
20250114,151700,22690209,1533,1533,1533,1533,0
20250114,151600,22690209,1533,1533,1533,1533,0
20250114,151500,22690209,1533,1533,1533,1533,0
20250114,151400,22690209,1533,1529,1533,1529,3081
20250114,151300,17967516,1527,1526,1527,1526,5181
20250114,151200,10056160,1526,1526,1526,1526,0
20250114,151100,10056160,1526,1526,1526,1526,14
20250114,151000,10034796,1526,1526,1526,1526,19
20250114,150900,10005802,1526,1526,1526,1526,0
20250114,150800,10005802,1526,1526,1526,1526,0
20250114,150700,10005802,1526,1526,1526,1526,0
20250114,150600,10005802,1526,1526,1526,1526,6
20250114,150500,9996646,1527,1527,1527,1527,0
20250114,150400,9996646,1527,1527,1527,1527,0
20250114,150300,9996646,1527,1527,1527,1527,0
20250114,150200,9996646,1527,1527,1527,1527,0
20250114,150100,9996646,1527,1527,1527,1527,0
20250114,150000,9996646,1527,1527,1527,1527,0
20250114,145900,9996646,1527,1527,1527,1527,0
20250114,145800,9996646,1527,1527,1527,1527,0
20250114,145700,9996646,1527,1527,1527,1527,0
20250114,145600,9996646,1527,1527,1527,1527,0
20250114,145500,9996646,1527,1527,1527,1527,0
20250114,145400,9996646,1527,1527,1527,1527,0
20250114,145300,9996646,1527,1527,1527,1527,0
20250114,145200,9996646,1527,1527,1527,1527,0
20250114,145100,9996646,1527,1527,1527,1527,0
20250114,145000,9996646,1527,1527,1527,1527,0
20250114,144900,9996646,1527,1527,1527,1527,0
20250114,144800,9996646,1527,1527,1527,1527,0
20250114,144700,9996646,1527,1527,1527,1527,0
20250114,144600,9996646,1527,1527,1527,1527,0
20250114,144500,9996646,1527,1527,1527,1527,0
20250114,144400,9996646,1527,1527,1527,1527,0
20250114,144300,9996646,1527,1527,1527,1527,0
20250114,144200,9996646,1527,1527,1527,1527,0
20250114,144100,9996646,1527,1527,1527,1527,0
20250114,144000,9996646,1527,1527,1527,1527,0
20250114,143900,9996646,1527,1527,1527,1527,0
20250114,143800,9996646,1527,1527,1527,1527,0
20250114,143700,9996646,1527,1527,1527,1527,0
20250114,143600,9996646,1527,1527,1527,1527,0
20250114,143500,9996646,1527,1527,1527,1527,0
20250114,143400,9996646,1527,1527,1527,1527,0
20250114,143300,9996646,1527,1527,1527,1527,0
20250114,143200,9996646,1527,1527,1527,1527,0
20250114,143100,9996646,1527,1527,1527,1527,0
20250114,143000,9996646,1527,1527,1527,1527,0
20250114,142900,9996646,1527,1527,1527,1527,0
20250114,142800,9996646,1527,1527,1527,1527,0
20250114,142700,9996646,1527,1527,1527,1527,0
20250114,142600,9996646,1527,1527,1527,1527,0
20250114,142500,9996646,1527,1527,1527,1527,0
20250114,142400,9996646,1527,1527,1527,1527,0
20250114,142300,9996646,1527,1527,1527,1527,0
20250114,142200,9996646,1527,1527,1527,1527,0
20250114,142100,9996646,1527,1527,1527,1527,0
20250114,142000,9996646,1527,1527,1527,1527,0
20250114,141900,9996646,1527,1527,1527,1527,0
20250114,141800,9996646,1527,1527,1527,1527,0
20250114,141700,9996646,1527,1527,1527,1527,0
20250114,141600,9996646,1527,1527,1527,1527,0
20250114,141500,9996646,1527,1527,1527,1527,0
20250114,141400,9996646,1527,1527,1527,1527,1
20250114,141300,9995119,1527,1527,1527,1527,0
20250114,141200,9995119,1527,1527,1527,1527,0
20250114,141100,9995119,1527,1527,1527,1527,0
20250114,141000,9995119,1527,1527,1527,1527,0
20250114,140900,9995119,1527,1527,1527,1527,0
20250114,140800,9995119,1527,1527,1527,1527,0
20250114,140700,9995119,1527,1527,1527,1527,0
20250114,140600,9995119,1527,1527,1527,1527,0
20250114,140500,9995119,1527,1527,1527,1527,0
20250114,140400,9995119,1527,1527,1527,1527,0
20250114,140300,9995119,1527,1527,1527,1527,0
20250114,140200,9995119,1527,1527,1527,1527,0
20250114,140100,9995119,1527,1527,1527,1527,0
20250114,140000,9995119,1527,1527,1527,1527,0
20250114,135900,9995119,1527,1527,1527,1527,0
20250114,135800,9995119,1527,1527,1527,1527,0
20250114,135700,9995119,1527,1527,1527,1527,0
20250114,135600,9995119,1527,1527,1527,1527,0
20250114,135500,9995119,1527,1527,1527,1527,0
20250114,135400,9995119,1527,1527,1527,1527,0
20250114,135300,9995119,1527,1527,1527,1527,0
20250114,135200,9995119,1527,1527,1527,1527,0
20250114,135100,9995119,1527,1527,1527,1527,0
20250114,135000,9995119,1527,1527,1527,1527,0
20250114,134900,9995119,1527,1527,1527,1527,0
20250114,134800,9995119,1527,1527,1527,1527,1
20250114,134700,9993592,1509,1509,1509,1509,0
20250114,134600,9993592,1509,1509,1509,1509,0
20250114,134500,9993592,1509,1509,1509,1509,0
20250114,134400,9993592,1509,1509,1509,1509,0
20250114,134300,9993592,1509,1509,1509,1509,0
20250114,134200,9993592,1509,1509,1509,1509,0
20250114,134100,9993592,1509,1509,1509,1509,0
20250114,134000,9993592,1509,1509,1509,1509,0
20250114,133900,9993592,1509,1509,1509,1509,0
20250114,133800,9993592,1509,1509,1509,1509,0
20250114,133700,9993592,1509,1509,1509,1509,0
20250114,133600,9993592,1509,1509,1509,1509,0
20250114,133500,9993592,1509,1509,1509,1509,0
20250114,133400,9993592,1509,1509,1509,1509,0
20250114,133300,9993592,1509,1509,1509,1509,0
20250114,133200,9993592,1509,1509,1509,1509,0
20250114,133100,9993592,1509,1509,1509,1509,0
20250114,133000,9993592,1509,1509,1509,1509,0
20250114,132900,9993592,1509,1509,1509,1509,0
20250114,132800,9993592,1509,1509,1509,1509,0
20250114,132700,9993592,1509,1509,1509,1509,0
20250114,132600,9993592,1509,1509,1509,1509,0
20250114,132500,9993592,1509,1509,1509,1509,0
20250114,132400,9993592,1509,1509,1509,1509,0
20250114,132300,9993592,1509,1509,1509,1509,0
20250114,132200,9993592,1509,1509,1509,1509,0
20250114,132100,9993592,1509,1509,1509,1509,0
20250114,132000,9993592,1509,1509,1509,1509,0
20250114,131900,9993592,1509,1509,1509,1509,0
20250114,131800,9993592,1509,1508,1509,1508,2133
20250114,131700,6775249,1508,1508,1508,1508,0
20250114,131600,6775249,1508,1508,1508,1508,0
20250114,131500,6775249,1508,1508,1508,1508,0
20250114,131400,6775249,1508,1508,1508,1508,0
20250114,131300,6775249,1508,1508,1508,1508,0
20250114,131200,6775249,1508,1508,1508,1508,0
20250114,131100,6775249,1508,1508,1508,1508,0
20250114,131000,6775249,1508,1508,1508,1508,0
20250114,130900,6775249,1508,1508,1508,1508,0
20250114,130800,6775249,1508,1508,1508,1508,0
20250114,130700,6775249,1508,1508,1508,1508,0
20250114,130600,6775249,1508,1508,1508,1508,0
20250114,130500,6775249,1508,1508,1508,1508,0
20250114,130400,6775249,1508,1508,1508,1508,5
20250114,130300,6767709,1495,1495,1495,1495,0
20250114,130200,6767709,1495,1495,1495,1495,0
20250114,130100,6767709,1495,1495,1495,1495,0
20250114,130000,6767709,1495,1495,1495,1495,0
20250114,125900,6767709,1495,1495,1495,1495,0
20250114,125800,6767709,1495,1495,1495,1495,0
20250114,125700,6767709,1495,1495,1495,1495,0
20250114,125600,6767709,1495,1495,1495,1495,0
20250114,125500,6767709,1495,1495,1495,1495,0
20250114,125400,6767709,1495,1495,1495,1495,0
20250114,125300,6767709,1495,1495,1495,1495,0
20250114,125200,6767709,1495,1495,1495,1495,0
20250114,125100,6767709,1495,1495,1495,1495,0
20250114,125000,6767709,1495,1495,1495,1495,0
20250114,124900,6767709,1495,1495,1495,1495,0
20250114,124800,6767709,1495,1495,1495,1495,0
20250114,124700,6767709,1495,1495,1495,1495,33
20250114,124600,6718374,1495,1495,1495,1495,0
20250114,124500,6718374,1495,1495,1495,1495,0
20250114,124400,6718374,1495,1495,1495,1495,0
20250114,124300,6718374,1495,1495,1495,1495,0
20250114,124200,6718374,1495,1495,1495,1495,0
20250114,124100,6718374,1495,1495,1495,1495,0
20250114,124000,6718374,1495,1495,1495,1495,0
20250114,123900,6718374,1495,1495,1495,1495,0
20250114,123800,6718374,1495,1495,1495,1495,0
20250114,123700,6718374,1495,1495,1495,1495,0
20250114,123600,6718374,1495,1495,1495,1495,0
20250114,123500,6718374,1495,1495,1495,1495,0
20250114,123400,6718374,1495,1495,1495,1495,0
20250114,123300,6718374,1495,1495,1495,1495,0
20250114,123200,6718374,1495,1495,1495,1495,0
20250114,123100,6718374,1495,1495,1495,1495,0
20250114,123000,6718374,1495,1495,1495,1495,0
20250114,122900,6718374,1495,1495,1495,1495,0
20250114,122800,6718374,1495,1495,1495,1495,0
20250114,122700,6718374,1495,1495,1495,1495,0
20250114,122600,6718374,1495,1495,1495,1495,0
20250114,122500,6718374,1495,1495,1495,1495,0
20250114,122400,6718374,1495,1495,1495,1495,0
20250114,122300,6718374,1495,1495,1495,1495,0
20250114,122200,6718374,1495,1495,1495,1495,0
20250114,122100,6718374,1495,1495,1495,1495,0
20250114,122000,6718374,1495,1495,1495,1495,0
20250114,121900,6718374,1495,1495,1495,1495,106
20250114,121800,6559904,1495,1495,1495,1495,0
20250114,121700,6559904,1495,1495,1495,1495,25
20250114,121600,6522529,1495,1495,1495,1495,294
20250114,121500,6082999,1495,1495,1495,1495,0
20250114,121400,6082999,1495,1495,1495,1495,50
20250114,121300,6008249,1494,1494,1494,1494,0
20250114,121200,6008249,1494,1494,1494,1494,0
20250114,121100,6008249,1494,1494,1494,1494,0
20250114,121000,6008249,1494,1494,1494,1494,0
20250114,120900,6008249,1494,1494,1494,1494,0
20250114,120800,6008249,1494,1494,1494,1494,0
20250114,120700,6008249,1494,1494,1494,1494,95
20250114,120600,5866319,1495,1495,1495,1495,0
20250114,120500,5866319,1495,1495,1495,1495,0
20250114,120400,5866319,1495,1495,1495,1495,0
20250114,120300,5866319,1495,1495,1495,1495,0
20250114,120200,5866319,1495,1495,1495,1495,0
20250114,120100,5866319,1495,1495,1495,1495,0
20250114,120000,5866319,1495,1495,1495,1495,0
20250114,115900,5866319,1495,1495,1495,1495,0
20250114,115800,5866319,1495,1495,1495,1495,0
20250114,115700,5866319,1495,1495,1495,1495,0
20250114,115600,5866319,1495,1495,1495,1495,0
20250114,115500,5866319,1495,1495,1495,1495,0
20250114,115400,5866319,1495,1495,1495,1495,0
20250114,115300,5866319,1495,1495,1495,1495,0
20250114,115200,5866319,1495,1495,1495,1495,1
20250114,115100,5864824,1495,1495,1495,1495,0
20250114,115000,5864824,1495,1495,1495,1495,122
20250114,114900,5682434,1500,1500,1500,1500,0
20250114,114800,5682434,1500,1500,1500,1500,0
20250114,114700,5682434,1500,1500,1500,1500,0
20250114,114600,5682434,1500,1500,1500,1500,0
20250114,114500,5682434,1500,1500,1500,1500,82
20250114,114400,5559434,1500,1500,1500,1500,0
20250114,114300,5559434,1500,1500,1500,1500,0
20250114,114200,5559434,1500,1500,1500,1500,0
20250114,114100,5559434,1500,1500,1500,1500,0
20250114,114000,5559434,1500,1500,1500,1500,0
20250114,113900,5559434,1500,1500,1500,1500,0
20250114,113800,5559434,1500,1500,1500,1500,0
20250114,113700,5559434,1500,1500,1500,1500,0
20250114,113600,5559434,1500,1500,1500,1500,0
20250114,113500,5559434,1500,1500,1500,1500,0
20250114,113400,5559434,1500,1500,1500,1500,0
20250114,113300,5559434,1500,1500,1500,1500,0
20250114,113200,5559434,1500,1500,1500,1500,0
20250114,113100,5559434,1500,1500,1500,1500,0
20250114,113000,5559434,1500,1500,1500,1500,0
20250114,112900,5559434,1500,1500,1500,1500,0
20250114,112800,5559434,1500,1500,1500,1500,0
20250114,112700,5559434,1500,1508,1508,1500,278
20250114,112600,5140426,1500,1500,1500,1500,0
20250114,112500,5140426,1500,1500,1500,1500,0
20250114,112400,5140426,1500,1500,1500,1500,0
20250114,112300,5140426,1500,1500,1500,1500,0
20250114,112200,5140426,1500,1500,1500,1500,0
20250114,112100,5140426,1500,1500,1500,1500,0
20250114,112000,5140426,1500,1500,1500,1500,0
20250114,111900,5140426,1500,1500,1500,1500,0
20250114,111800,5140426,1500,1500,1500,1500,0
20250114,111700,5140426,1500,1500,1500,1500,0
20250114,111600,5140426,1500,1500,1500,1500,0
20250114,111500,5140426,1500,1500,1500,1500,0
20250114,111400,5140426,1500,1500,1500,1500,0
20250114,111300,5140426,1500,1500,1500,1500,0
20250114,111200,5140426,1500,1500,1500,1500,0
20250114,111100,5140426,1500,1500,1500,1500,0
20250114,111000,5140426,1500,1500,1500,1500,0
20250114,110900,5140426,1500,1500,1500,1500,0
20250114,110800,5140426,1500,1500,1500,1500,0
20250114,110700,5140426,1500,1500,1500,1500,0
20250114,110600,5140426,1500,1500,1500,1500,0
20250114,110500,5140426,1500,1500,1500,1500,0
20250114,110400,5140426,1500,1500,1500,1500,0
20250114,110300,5140426,1500,1500,1500,1500,0
20250114,110200,5140426,1500,1500,1500,1500,0
20250114,110100,5140426,1500,1500,1500,1500,0
20250114,110000,5140426,1500,1500,1500,1500,0
20250114,105900,5140426,1500,1500,1500,1500,12
20250114,105800,5122426,1500,1500,1500,1500,0
20250114,105700,5122426,1500,1500,1500,1500,0
20250114,105600,5122426,1500,1500,1500,1500,0
20250114,105500,5122426,1500,1500,1500,1500,0
20250114,105400,5122426,1500,1500,1500,1500,0
20250114,105300,5122426,1500,1500,1500,1500,0
20250114,105200,5122426,1500,1500,1500,1500,0
20250114,105100,5122426,1500,1500,1500,1500,1
20250114,105000,5120926,1509,1509,1509,1509,0
20250114,104900,5120926,1509,1509,1509,1509,0
20250114,104800,5120926,1509,1509,1509,1509,0
20250114,104700,5120926,1509,1509,1509,1509,0
20250114,104600,5120926,1509,1509,1509,1509,0
20250114,104500,5120926,1509,1509,1509,1509,0
20250114,104400,5120926,1509,1509,1509,1509,0
20250114,104300,5120926,1509,1509,1509,1509,0
20250114,104200,5120926,1509,1509,1509,1509,0
20250114,104100,5120926,1509,1509,1509,1509,0
20250114,104000,5120926,1509,1509,1509,1509,0
20250114,103900,5120926,1509,1509,1509,1509,0
20250114,103800,5120926,1509,1509,1509,1509,0
20250114,103700,5120926,1509,1509,1509,1509,0
20250114,103600,5120926,1509,1509,1509,1509,188
20250114,103500,4837234,1509,1509,1509,1509,0
20250114,103400,4837234,1509,1509,1509,1509,0
20250114,103300,4837234,1509,1509,1509,1509,0
20250114,103200,4837234,1509,1509,1509,1509,0
20250114,103100,4837234,1509,1509,1509,1509,0
20250114,103000,4837234,1509,1509,1509,1509,0
20250114,102900,4837234,1509,1509,1509,1509,0
20250114,102800,4837234,1509,1509,1509,1509,1291
20250114,102700,2889115,1509,1509,1509,1509,0
20250114,102600,2889115,1509,1509,1509,1509,0
20250114,102500,2889115,1509,1509,1509,1509,0
20250114,102400,2889115,1509,1509,1509,1509,0
20250114,102300,2889115,1509,1509,1509,1509,0
20250114,102200,2889115,1509,1509,1509,1509,1
20250114,102100,2887606,1495,1495,1495,1495,0
20250114,102000,2887606,1495,1495,1495,1495,0
20250114,101900,2887606,1495,1495,1495,1495,0
20250114,101800,2887606,1495,1495,1495,1495,0
20250114,101700,2887606,1495,1495,1495,1495,0
20250114,101600,2887606,1495,1495,1495,1495,0
20250114,101500,2887606,1495,1495,1495,1495,0
20250114,101400,2887606,1495,1495,1495,1495,0
20250114,101300,2887606,1495,1495,1495,1495,0
20250114,101200,2887606,1495,1495,1495,1495,0
20250114,101100,2887606,1495,1495,1495,1495,0
20250114,101000,2887606,1495,1495,1495,1495,0
20250114,100900,2887606,1495,1495,1495,1495,32
20250114,100800,2839766,1495,1495,1495,1495,0
20250114,100700,2839766,1495,1497,1497,1495,200
20250114,100600,2540694,1509,1509,1509,1509,0
20250114,100500,2540694,1509,1509,1509,1509,0
20250114,100400,2540694,1509,1509,1509,1509,0
20250114,100300,2540694,1509,1509,1509,1509,0
20250114,100200,2540694,1509,1509,1509,1509,0
20250114,100100,2540694,1509,1509,1509,1509,0
20250114,100000,2540694,1509,1509,1509,1509,0
20250114,095900,2540694,1509,1509,1509,1509,8
20250114,095800,2528622,1509,1509,1509,1509,0
20250114,095700,2528622,1509,1509,1509,1509,0
20250114,095600,2528622,1509,1509,1509,1509,0
20250114,095500,2528622,1509,1509,1509,1509,0
20250114,095400,2528622,1509,1509,1509,1509,0
20250114,095300,2528622,1509,1509,1509,1509,0
20250114,095200,2528622,1509,1509,1509,1509,0
20250114,095100,2528622,1509,1509,1509,1509,0
20250114,095000,2528622,1509,1509,1509,1509,0
20250114,094900,2528622,1509,1509,1509,1509,0
20250114,094800,2528622,1509,1509,1509,1509,0
20250114,094700,2528622,1509,1509,1509,1509,0
20250114,094600,2528622,1509,1509,1509,1509,0
20250114,094500,2528622,1509,1509,1509,1509,0
20250114,094400,2528622,1509,1509,1509,1509,0
20250114,094300,2528622,1509,1509,1509,1509,0
20250114,094200,2528622,1509,1509,1509,1509,700
20250114,094100,1472322,1529,1529,1529,1529,0
20250114,094000,1472322,1529,1529,1529,1529,0
20250114,093900,1472322,1529,1529,1529,1529,0
20250114,093800,1472322,1529,1529,1529,1529,3
20250114,093700,1467735,1516,1516,1516,1516,0
20250114,093600,1467735,1516,1516,1516,1516,0
20250114,093500,1467735,1516,1516,1516,1516,0
20250114,093400,1467735,1516,1516,1516,1516,34
20250114,093300,1416191,1516,1516,1516,1516,0
20250114,093200,1416191,1516,1516,1516,1516,0
20250114,093100,1416191,1516,1516,1516,1516,0
20250114,093000,1416191,1516,1516,1516,1516,6
20250114,092900,1407095,1516,1516,1516,1516,0
20250114,092800,1407095,1516,1516,1516,1516,0
20250114,092700,1407095,1516,1516,1516,1516,0
20250114,092600,1407095,1516,1516,1516,1516,0
20250114,092500,1407095,1516,1516,1516,1516,0
20250114,092400,1407095,1516,1516,1516,1516,0
20250114,092300,1407095,1516,1516,1516,1516,0
20250114,092200,1407095,1516,1516,1516,1516,0
20250114,092100,1407095,1516,1516,1516,1516,0
20250114,092000,1407095,1516,1516,1516,1516,0
20250114,091900,1407095,1516,1516,1516,1516,0
20250114,091800,1407095,1516,1516,1516,1516,0
20250114,091700,1407095,1516,1510,1516,1510,26
20250114,091600,1367739,1510,1510,1510,1510,0
20250114,091500,1367739,1510,1500,1510,1500,8
20250114,091400,1355709,1528,1528,1528,1528,0
20250114,091300,1355709,1528,1528,1528,1528,0
20250114,091200,1355709,1528,1528,1528,1528,0
20250114,091100,1355709,1528,1528,1528,1528,0
20250114,091000,1355709,1528,1528,1528,1528,1
20250114,090900,1354181,1528,1475,1528,1475,178
20250114,090800,1087425,1450,1450,1450,1450,0
20250114,090700,1087425,1450,1450,1450,1450,0
20250114,090600,1087425,1450,1489,1489,1450,498
20250114,090500,350264,1529,1517,1529,1517,33
20250114,090400,299843,1507,1507,1507,1507,0
20250114,090300,299843,1507,1507,1507,1507,0
20250114,090200,299843,1507,1507,1507,1507,0
20250114,090100,299843,1507,1507,1507,1507,83
20250114,090000,174762,1533,1533,1533,1533,114