KissMeData/033290/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,191600,64643305,2120,2120,2120,2120,364
20250124,191500,64643305,2120,2120,2120,2120,0
20250124,191400,64643305,2120,2120,2120,2120,0
20250124,191300,64643305,2120,2120,2120,2120,0
20250124,191200,64643305,2120,2120,2120,2120,0
20250124,191100,64643305,2120,2120,2120,2120,0
20250124,191000,64643305,2120,2120,2120,2120,0
20250124,190900,64643305,2120,2120,2120,2120,0
20250124,190800,64643305,2120,2120,2120,2120,0
20250124,190700,64643305,2120,2120,2120,2120,0
20250124,190600,64643305,2120,2120,2120,2120,0
20250124,190500,64643305,2120,2120,2120,2120,0
20250124,190400,64643305,2120,2120,2120,2120,0
20250124,190300,64643305,2120,2120,2120,2120,0
20250124,190200,64643305,2120,2120,2120,2120,0
20250124,190100,64643305,2120,2120,2120,2120,0
20250124,190000,64643305,2120,2120,2120,2120,0
20250124,185900,64643305,2120,2120,2120,2120,0
20250124,185800,64643305,2120,2120,2120,2120,0
20250124,185700,64643305,2120,2120,2120,2120,0
20250124,185600,64643305,2120,2120,2120,2120,0
20250124,185500,64643305,2120,2120,2120,2120,0
20250124,185400,64643305,2120,2120,2120,2120,0
20250124,185300,64643305,2120,2120,2120,2120,0
20250124,185200,64643305,2120,2120,2120,2120,0
20250124,185100,64643305,2120,2120,2120,2120,0
20250124,185000,64643305,2120,2120,2120,2120,0
20250124,184900,64643305,2120,2120,2120,2120,0
20250124,184800,64643305,2120,2120,2120,2120,0
20250124,184700,64643305,2120,2120,2120,2120,0
20250124,184600,64643305,2120,2120,2120,2120,364
20250124,184500,64643305,2120,2120,2120,2120,0
20250124,184400,64643305,2120,2120,2120,2120,0
20250124,184300,64643305,2120,2120,2120,2120,0
20250124,184200,64643305,2120,2120,2120,2120,0
20250124,184100,64643305,2120,2120,2120,2120,0
20250124,184000,64643305,2120,2120,2120,2120,0
20250124,183900,64643305,2120,2120,2120,2120,0
20250124,183800,64643305,2120,2120,2120,2120,0
20250124,183700,64643305,2120,2120,2120,2120,0
20250124,183600,64643305,2120,2120,2120,2120,0
20250124,183500,64643305,2120,2120,2120,2120,0
20250124,183400,64643305,2120,2120,2120,2120,0
20250124,183300,64643305,2120,2120,2120,2120,0
20250124,183200,64643305,2120,2120,2120,2120,0
20250124,183100,64643305,2120,2120,2120,2120,0
20250124,183000,64643305,2120,2120,2120,2120,0
20250124,182900,64643305,2120,2120,2120,2120,0
20250124,182800,64643305,2120,2120,2120,2120,0
20250124,182700,64643305,2120,2120,2120,2120,0
20250124,182600,64643305,2120,2120,2120,2120,0
20250124,182500,64643305,2120,2120,2120,2120,0
20250124,182400,64643305,2120,2120,2120,2120,0
20250124,182300,64643305,2120,2120,2120,2120,0
20250124,182200,64643305,2120,2120,2120,2120,0
20250124,182100,64643305,2120,2120,2120,2120,0
20250124,182000,64643305,2120,2120,2120,2120,0
20250124,181900,64643305,2120,2120,2120,2120,0
20250124,181800,64643305,2120,2120,2120,2120,0
20250124,181700,64643305,2120,2120,2120,2120,0
20250124,181600,64643305,2120,2120,2120,2120,364
20250124,181500,64643305,2120,2120,2120,2120,0
20250124,181400,64643305,2120,2120,2120,2120,0
20250124,181300,64643305,2120,2120,2120,2120,0
20250124,181200,64643305,2120,2120,2120,2120,0
20250124,181100,64643305,2120,2120,2120,2120,0
20250124,181000,64643305,2120,2120,2120,2120,0
20250124,180900,64643305,2120,2120,2120,2120,0
20250124,180800,64643305,2120,2120,2120,2120,0
20250124,180700,64643305,2120,2120,2120,2120,0
20250124,180600,64643305,2120,2120,2120,2120,0
20250124,180500,64643305,2120,2120,2120,2120,0
20250124,180400,64643305,2120,2120,2120,2120,0
20250124,180300,64643305,2120,2120,2120,2120,0
20250124,180200,64643305,2120,2120,2120,2120,0
20250124,180100,64643305,2120,2120,2120,2120,0
20250124,180000,64643305,2120,2120,2120,2120,0
20250124,175900,64643305,2120,2120,2120,2120,0
20250124,175800,64643305,2120,2120,2120,2120,0
20250124,175700,64643305,2120,2120,2120,2120,0
20250124,175600,64643305,2120,2120,2120,2120,0
20250124,175500,64643305,2120,2120,2120,2120,0
20250124,175400,64643305,2120,2120,2120,2120,0
20250124,175300,64643305,2120,2120,2120,2120,0
20250124,175200,64643305,2120,2120,2120,2120,0
20250124,175100,64643305,2120,2120,2120,2120,0
20250124,175000,64643305,2120,2120,2120,2120,0
20250124,174900,64643305,2120,2120,2120,2120,0
20250124,174800,64643305,2120,2120,2120,2120,0
20250124,174700,64643305,2120,2120,2120,2120,0
20250124,174600,64643305,2120,2120,2120,2120,364
20250124,174500,64643305,2120,2120,2120,2120,0
20250124,174400,64643305,2120,2120,2120,2120,0
20250124,174300,64643305,2120,2120,2120,2120,0
20250124,174200,64643305,2120,2120,2120,2120,0
20250124,174100,64643305,2120,2120,2120,2120,0
20250124,174000,64643305,2120,2120,2120,2120,0
20250124,173900,64643305,2120,2120,2120,2120,0
20250124,173800,64643305,2120,2120,2120,2120,0
20250124,173700,64643305,2120,2120,2120,2120,0
20250124,173600,64643305,2120,2120,2120,2120,0
20250124,173500,64643305,2120,2120,2120,2120,0
20250124,173400,64643305,2120,2120,2120,2120,0
20250124,173300,64643305,2120,2120,2120,2120,0
20250124,173200,64643305,2120,2120,2120,2120,0
20250124,173100,64643305,2120,2120,2120,2120,0
20250124,173000,64643305,2120,2120,2120,2120,0
20250124,172900,64643305,2120,2120,2120,2120,0
20250124,172800,64643305,2120,2120,2120,2120,0
20250124,172700,64643305,2120,2120,2120,2120,0
20250124,172600,64643305,2120,2120,2120,2120,0
20250124,172500,64643305,2120,2120,2120,2120,0
20250124,172400,64643305,2120,2120,2120,2120,0
20250124,172300,64643305,2120,2120,2120,2120,0
20250124,172200,64643305,2120,2120,2120,2120,0
20250124,172100,64643305,2120,2120,2120,2120,0
20250124,172000,64643305,2120,2120,2120,2120,0
20250124,171900,64643305,2120,2120,2120,2120,0
20250124,171800,64643305,2120,2120,2120,2120,0
20250124,171700,64643305,2120,2120,2120,2120,0
20250124,171600,64643305,2120,2120,2120,2120,364
20250124,171500,64643305,2120,2120,2120,2120,0
20250124,171400,64643305,2120,2120,2120,2120,0
20250124,171300,64643305,2120,2120,2120,2120,0
20250124,171200,64643305,2120,2120,2120,2120,0
20250124,171100,64643305,2120,2120,2120,2120,0
20250124,171000,64643305,2120,2120,2120,2120,0
20250124,170900,64643305,2120,2120,2120,2120,0
20250124,170800,64643305,2120,2120,2120,2120,0
20250124,170700,64643305,2120,2120,2120,2120,0
20250124,170600,64643305,2120,2120,2120,2120,0
20250124,170500,64643305,2120,2120,2120,2120,0
20250124,170400,64643305,2120,2120,2120,2120,0
20250124,170300,64643305,2120,2120,2120,2120,0
20250124,170200,64643305,2120,2120,2120,2120,0
20250124,170100,64643305,2120,2120,2120,2120,0
20250124,170000,64643305,2120,2120,2120,2120,0
20250124,165900,64643305,2120,2120,2120,2120,0
20250124,165800,64643305,2120,2120,2120,2120,0
20250124,165700,64643305,2120,2120,2120,2120,0
20250124,165600,64643305,2120,2120,2120,2120,0
20250124,165500,64643305,2120,2120,2120,2120,0
20250124,165400,64643305,2120,2120,2120,2120,0
20250124,165300,64643305,2120,2120,2120,2120,0
20250124,165200,64643305,2120,2120,2120,2120,0
20250124,165100,64643305,2120,2120,2120,2120,0
20250124,165000,64643305,2120,2120,2120,2120,0
20250124,164900,64643305,2120,2120,2120,2120,0
20250124,164800,64643305,2120,2120,2120,2120,0
20250124,164700,64643305,2120,2120,2120,2120,0
20250124,164600,64643305,2120,2120,2120,2120,364
20250124,164500,64643305,2120,2120,2120,2120,0
20250124,164400,64643305,2120,2120,2120,2120,0
20250124,164300,64643305,2120,2120,2120,2120,0
20250124,164200,64643305,2120,2120,2120,2120,0
20250124,164100,64643305,2120,2120,2120,2120,0
20250124,164000,64643305,2120,2120,2120,2120,0
20250124,163900,64643305,2120,2120,2120,2120,0
20250124,163800,64643305,2120,2120,2120,2120,0
20250124,163700,64643305,2120,2120,2120,2120,0
20250124,163600,64643305,2120,2120,2120,2120,0
20250124,163500,64643305,2120,2120,2120,2120,0
20250124,163400,64643305,2120,2120,2120,2120,0
20250124,163300,64643305,2120,2120,2120,2120,0
20250124,163200,64643305,2120,2120,2120,2120,0
20250124,163100,64643305,2120,2120,2120,2120,0
20250124,163000,64643305,2120,2120,2120,2120,0
20250124,162900,64643305,2120,2120,2120,2120,0
20250124,162800,64643305,2120,2120,2120,2120,0
20250124,162700,64643305,2120,2120,2120,2120,0
20250124,162600,64643305,2120,2120,2120,2120,0
20250124,162500,64643305,2120,2120,2120,2120,0
20250124,162400,64643305,2120,2120,2120,2120,0
20250124,162300,64643305,2120,2120,2120,2120,0
20250124,162200,64643305,2120,2120,2120,2120,0
20250124,162100,64643305,2120,2120,2120,2120,0
20250124,162000,64643305,2120,2120,2120,2120,0
20250124,161900,64643305,2120,2120,2120,2120,0
20250124,161800,64643305,2120,2120,2120,2120,0
20250124,161700,64643305,2120,2120,2120,2120,0
20250124,161600,64643305,2120,2120,2120,2120,364
20250124,161500,64643305,2120,2120,2120,2120,0
20250124,161400,64643305,2120,2120,2120,2120,0
20250124,161300,64643305,2120,2120,2120,2120,0
20250124,161200,64643305,2120,2120,2120,2120,0
20250124,161100,64643305,2120,2120,2120,2120,0
20250124,161000,64643305,2120,2120,2120,2120,0
20250124,160900,64643305,2120,2120,2120,2120,0
20250124,160800,64643305,2120,2120,2120,2120,0
20250124,160700,64643305,2120,2120,2120,2120,0
20250124,160600,64643305,2120,2120,2120,2120,0
20250124,160500,64643305,2120,2120,2120,2120,0
20250124,160400,64643305,2120,2120,2120,2120,0
20250124,160300,64643305,2120,2120,2120,2120,0
20250124,160200,64643305,2120,2120,2120,2120,0
20250124,160100,64643305,2120,2120,2120,2120,0
20250124,160000,64643305,2120,2120,2120,2120,0
20250124,155900,64643305,2120,2120,2120,2120,0
20250124,155800,64643305,2120,2120,2120,2120,0
20250124,155700,64643305,2120,2120,2120,2120,0
20250124,155600,64643305,2120,2120,2120,2120,0
20250124,155500,64643305,2120,2120,2120,2120,0
20250124,155400,64643305,2120,2120,2120,2120,0
20250124,155300,64643305,2120,2120,2120,2120,0
20250124,155200,64643305,2120,2120,2120,2120,0
20250124,155100,64643305,2120,2120,2120,2120,0
20250124,155000,64643305,2120,2120,2120,2120,0
20250124,154900,64643305,2120,2120,2120,2120,0
20250124,154800,64643305,2120,2120,2120,2120,0
20250124,154700,64643305,2120,2120,2120,2120,0
20250124,154600,64643305,2120,2120,2120,2120,364
20250124,154500,64643305,2120,2120,2120,2120,0
20250124,154400,64643305,2120,2120,2120,2120,0
20250124,154300,64643305,2120,2120,2120,2120,0
20250124,154200,64643305,2120,2120,2120,2120,0
20250124,154100,64643305,2120,2120,2120,2120,0
20250124,154000,64643305,2120,2120,2120,2120,0
20250124,153900,64643305,2120,2120,2120,2120,0
20250124,153800,64643305,2120,2120,2120,2120,0
20250124,153700,64643305,2120,2120,2120,2120,0
20250124,153600,64643305,2120,2120,2120,2120,0
20250124,153500,64643305,2120,2120,2120,2120,0
20250124,153400,64643305,2120,2120,2120,2120,0
20250124,153300,64643305,2120,2120,2120,2120,0
20250124,153200,64643305,2120,2120,2120,2120,0
20250124,153100,64643305,2120,2120,2120,2120,0
20250124,153000,64643305,2120,2120,2120,2120,364
20250124,152900,63871625,2130,2130,2130,2130,0
20250124,152800,63871625,2130,2130,2130,2130,0
20250124,152700,63871625,2130,2130,2130,2130,0
20250124,152600,63871625,2130,2130,2130,2130,0
20250124,152500,63871625,2130,2130,2130,2130,0
20250124,152400,63871625,2130,2130,2130,2130,0
20250124,152300,63871625,2130,2130,2130,2130,0
20250124,152200,63871625,2130,2130,2130,2130,0
20250124,152100,63871625,2130,2130,2130,2130,0
20250124,152000,63871625,2130,2130,2130,2130,0
20250124,151900,63871625,2130,2130,2130,2130,0
20250124,151800,63871625,2130,2120,2130,2120,123
20250124,151700,63610845,2140,2140,2140,2140,0
20250124,151600,63610845,2140,2140,2140,2140,0
20250124,151500,63610845,2140,2140,2140,2140,1
20250124,151400,63608705,2120,2120,2120,2120,10
20250124,151300,63587505,2125,2135,2140,2125,1458
20250124,151200,60488685,2135,2135,2135,2135,0
20250124,151100,60488685,2135,2135,2135,2135,0
20250124,151000,60488685,2135,2135,2135,2135,0
20250124,150900,60488685,2135,2135,2135,2135,0
20250124,150800,60488685,2135,2135,2135,2135,0
20250124,150700,60488685,2135,2135,2135,2135,0
20250124,150600,60488685,2135,2135,2135,2135,0
20250124,150500,60488685,2135,2135,2135,2135,0
20250124,150400,60488685,2135,2135,2135,2135,0
20250124,150300,60488685,2135,2135,2135,2135,0
20250124,150200,60488685,2135,2135,2135,2135,0
20250124,150100,60488685,2135,2135,2135,2135,0
20250124,150000,60488685,2135,2135,2135,2135,0
20250124,145900,60488685,2135,2135,2135,2135,9
20250124,145800,60469470,2135,2135,2135,2135,0
20250124,145700,60469470,2135,2135,2135,2135,0
20250124,145600,60469470,2135,2135,2135,2135,0
20250124,145500,60469470,2135,2135,2135,2135,0
20250124,145400,60469470,2135,2135,2135,2135,0
20250124,145300,60469470,2135,2135,2135,2135,0
20250124,145200,60469470,2135,2135,2135,2135,0
20250124,145100,60469470,2135,2135,2135,2135,0
20250124,145000,60469470,2135,2135,2135,2135,0
20250124,144900,60469470,2135,2135,2135,2135,10
20250124,144800,60448120,2135,2135,2135,2135,0
20250124,144700,60448120,2135,2135,2135,2135,0
20250124,144600,60448120,2135,2135,2135,2135,0
20250124,144500,60448120,2135,2135,2135,2135,0
20250124,144400,60448120,2135,2135,2135,2135,0
20250124,144300,60448120,2135,2135,2135,2135,5
20250124,144200,60437445,2135,2135,2135,2135,0
20250124,144100,60437445,2135,2135,2135,2135,0
20250124,144000,60437445,2135,2135,2135,2135,1
20250124,143900,60435310,2120,2120,2120,2120,0
20250124,143800,60435310,2120,2120,2120,2120,586
20250124,143700,59192990,2140,2130,2140,2130,586
20250124,143600,57942450,2125,2125,2125,2125,0
20250124,143500,57942450,2125,2125,2125,2125,0
20250124,143400,57942450,2125,2125,2125,2125,0
20250124,143300,57942450,2125,2125,2125,2125,0
20250124,143200,57942450,2125,2125,2125,2125,0
20250124,143100,57942450,2125,2125,2125,2125,510
20250124,143000,56858700,2130,2130,2130,2130,20
20250124,142900,56816100,2125,2125,2125,2125,0
20250124,142800,56816100,2125,2125,2125,2125,0
20250124,142700,56816100,2125,2125,2125,2125,0
20250124,142600,56816100,2125,2125,2125,2125,0
20250124,142500,56816100,2125,2125,2125,2125,1
20250124,142400,56813975,2125,2125,2125,2125,0
20250124,142300,56813975,2125,2125,2125,2125,0
20250124,142200,56813975,2125,2125,2125,2125,0
20250124,142100,56813975,2125,2125,2125,2125,0
20250124,142000,56813975,2125,2125,2125,2125,0
20250124,141900,56813975,2125,2125,2125,2125,0
20250124,141800,56813975,2125,2125,2125,2125,0
20250124,141700,56813975,2125,2125,2125,2125,0
20250124,141600,56813975,2125,2125,2125,2125,0
20250124,141500,56813975,2125,2125,2125,2125,1
20250124,141400,56811850,2130,2130,2130,2130,0
20250124,141300,56811850,2130,2130,2130,2130,1
20250124,141200,56809720,2125,2125,2125,2125,499
20250124,141100,55749345,2130,2130,2130,2130,0
20250124,141000,55749345,2130,2130,2130,2130,0
20250124,140900,55749345,2130,2130,2130,2130,0
20250124,140800,55749345,2130,2130,2130,2130,0
20250124,140700,55749345,2130,2130,2130,2130,0
20250124,140600,55749345,2130,2130,2130,2130,0
20250124,140500,55749345,2130,2130,2130,2130,0
20250124,140400,55749345,2130,2130,2130,2130,1
20250124,140300,55747215,2135,2135,2135,2135,0
20250124,140200,55747215,2135,2135,2135,2135,0
20250124,140100,55747215,2135,2135,2135,2135,0
20250124,140000,55747215,2135,2135,2135,2135,1
20250124,135900,55745080,2135,2135,2135,2135,0
20250124,135800,55745080,2135,2135,2135,2135,0
20250124,135700,55745080,2135,2135,2135,2135,0
20250124,135600,55745080,2135,2130,2135,2130,100
20250124,135500,55531650,2130,2130,2130,2130,0
20250124,135400,55531650,2130,2130,2130,2130,0
20250124,135300,55531650,2130,2130,2130,2130,0
20250124,135200,55531650,2130,2130,2130,2130,749
20250124,135100,53936280,2135,2135,2135,2135,0
20250124,135000,53936280,2135,2135,2135,2135,11
20250124,134900,53912795,2120,2120,2120,2120,0
20250124,134800,53912795,2120,2120,2120,2120,0
20250124,134700,53912795,2120,2120,2120,2120,0
20250124,134600,53912795,2120,2120,2120,2120,0
20250124,134500,53912795,2120,2120,2120,2120,0
20250124,134400,53912795,2120,2120,2120,2120,0
20250124,134300,53912795,2120,2120,2120,2120,0
20250124,134200,53912795,2120,2120,2120,2120,0
20250124,134100,53912795,2120,2120,2120,2120,0
20250124,134000,53912795,2120,2120,2120,2120,0
20250124,133900,53912795,2120,2120,2120,2120,0
20250124,133800,53912795,2120,2120,2120,2120,0
20250124,133700,53912795,2120,2120,2120,2120,0
20250124,133600,53912795,2120,2120,2120,2120,0
20250124,133500,53912795,2120,2120,2120,2120,0
20250124,133400,53912795,2120,2135,2135,2120,2000
20250124,133300,49669395,2140,2140,2140,2140,0
20250124,133200,49669395,2140,2140,2140,2140,0
20250124,133100,49669395,2140,2140,2140,2140,0
20250124,133000,49669395,2140,2140,2140,2140,0
20250124,132900,49669395,2140,2140,2140,2140,0
20250124,132800,49669395,2140,2140,2140,2140,0
20250124,132700,49669395,2140,2140,2140,2140,0
20250124,132600,49669395,2140,2140,2140,2140,0
20250124,132500,49669395,2140,2140,2140,2140,1
20250124,132400,49667255,2135,2135,2135,2135,0
20250124,132300,49667255,2135,2135,2135,2135,0
20250124,132200,49667255,2135,2135,2135,2135,0
20250124,132100,49667255,2135,2135,2135,2135,11
20250124,132000,49643770,2140,2140,2140,2140,0
20250124,131900,49643770,2140,2140,2140,2140,0
20250124,131800,49643770,2140,2140,2140,2140,0
20250124,131700,49643770,2140,2140,2140,2140,0
20250124,131600,49643770,2140,2140,2140,2140,0
20250124,131500,49643770,2140,2140,2140,2140,251
20250124,131400,49106630,2140,2140,2140,2140,0
20250124,131300,49106630,2140,2140,2140,2140,1
20250124,131200,49104490,2135,2135,2135,2135,0
20250124,131100,49104490,2135,2135,2135,2135,0
20250124,131000,49104490,2135,2135,2135,2135,11
20250124,130900,49081005,2140,2140,2140,2140,0
20250124,130800,49081005,2140,2140,2140,2140,0
20250124,130700,49081005,2140,2140,2140,2140,0
20250124,130600,49081005,2140,2140,2140,2140,4
20250124,130500,49072445,2140,2140,2140,2140,0
20250124,130400,49072445,2140,2140,2140,2140,5
20250124,130300,49061745,2140,2140,2140,2140,0
20250124,130200,49061745,2140,2140,2140,2140,1
20250124,130100,49059605,2140,2140,2140,2140,0
20250124,130000,49059605,2140,2140,2140,2140,0
20250124,125900,49059605,2140,2140,2140,2140,0
20250124,125800,49059605,2140,2140,2140,2140,0
20250124,125700,49059605,2140,2140,2140,2140,0
20250124,125600,49059605,2140,2140,2140,2140,0
20250124,125500,49059605,2140,2140,2140,2140,0
20250124,125400,49059605,2140,2140,2140,2140,0
20250124,125300,49059605,2140,2140,2140,2140,1
20250124,125200,49057465,2145,2145,2145,2145,0
20250124,125100,49057465,2145,2145,2145,2145,0
20250124,125000,49057465,2145,2145,2145,2145,0
20250124,124900,49057465,2145,2145,2145,2145,0
20250124,124800,49057465,2145,2145,2145,2145,0
20250124,124700,49057465,2145,2145,2145,2145,0
20250124,124600,49057465,2145,2145,2145,2145,0
20250124,124500,49057465,2145,2145,2145,2145,0
20250124,124400,49057465,2145,2145,2145,2145,0
20250124,124300,49057465,2145,2145,2145,2145,0
20250124,124200,49057465,2145,2145,2145,2145,0
20250124,124100,49057465,2145,2145,2145,2145,0
20250124,124000,49057465,2145,2145,2145,2145,0
20250124,123900,49057465,2145,2145,2145,2145,0
20250124,123800,49057465,2145,2145,2145,2145,0
20250124,123700,49057465,2145,2145,2145,2145,1
20250124,123600,49055320,2135,2135,2135,2135,0
20250124,123500,49055320,2135,2135,2135,2135,0
20250124,123400,49055320,2135,2140,2140,2135,4
20250124,123300,49046770,2140,2140,2140,2140,0
20250124,123200,49046770,2140,2140,2145,2140,4
20250124,123100,49038200,2145,2145,2145,2145,0
20250124,123000,49038200,2145,2145,2145,2145,0
20250124,122900,49038200,2145,2145,2145,2145,0
20250124,122800,49038200,2145,2145,2145,2145,0
20250124,122700,49038200,2145,2145,2145,2145,1
20250124,122600,49036055,2145,2145,2145,2145,0
20250124,122500,49036055,2145,2145,2145,2145,159
20250124,122400,48695000,2145,2145,2145,2145,0
20250124,122300,48695000,2145,2145,2145,2145,0
20250124,122200,48695000,2145,2145,2145,2145,0
20250124,122100,48695000,2145,2145,2145,2145,0
20250124,122000,48695000,2145,2145,2145,2145,0
20250124,121900,48695000,2145,2145,2145,2145,0
20250124,121800,48695000,2145,2145,2145,2145,0
20250124,121700,48695000,2145,2145,2145,2145,0
20250124,121600,48695000,2145,2145,2145,2145,0
20250124,121500,48695000,2145,2145,2145,2145,0
20250124,121400,48695000,2145,2145,2145,2145,0
20250124,121300,48695000,2145,2145,2145,2145,0
20250124,121200,48695000,2145,2145,2145,2145,0
20250124,121100,48695000,2145,2145,2145,2145,0
20250124,121000,48695000,2145,2145,2145,2145,0
20250124,120900,48695000,2145,2145,2145,2145,0
20250124,120800,48695000,2145,2145,2145,2145,0
20250124,120700,48695000,2145,2145,2145,2145,0
20250124,120600,48695000,2145,2145,2145,2145,0
20250124,120500,48695000,2145,2145,2145,2145,0
20250124,120400,48695000,2145,2145,2145,2145,1
20250124,120300,48692855,2130,2130,2130,2130,0
20250124,120200,48692855,2130,2130,2130,2130,0
20250124,120100,48692855,2130,2130,2130,2130,0
20250124,120000,48692855,2130,2130,2130,2130,688
20250124,115900,47227415,2130,2130,2130,2130,0
20250124,115800,47227415,2130,2130,2130,2130,0
20250124,115700,47227415,2130,2130,2130,2130,0
20250124,115600,47227415,2130,2130,2130,2130,0
20250124,115500,47227415,2130,2130,2130,2130,0
20250124,115400,47227415,2130,2130,2130,2130,0
20250124,115300,47227415,2130,2130,2130,2130,0
20250124,115200,47227415,2130,2130,2130,2130,26
20250124,115100,47172035,2140,2140,2140,2140,4
20250124,115000,47163475,2145,2145,2145,2145,0
20250124,114900,47163475,2145,2145,2145,2145,0
20250124,114800,47163475,2145,2145,2145,2145,0
20250124,114700,47163475,2145,2145,2145,2145,0
20250124,114600,47163475,2145,2145,2145,2145,3
20250124,114500,47157040,2140,2140,2140,2140,1
20250124,114400,47154900,2140,2140,2140,2140,0
20250124,114300,47154900,2140,2140,2140,2140,0
20250124,114200,47154900,2140,2140,2140,2140,0
20250124,114100,47154900,2140,2140,2140,2140,1500
20250124,114000,43944900,2135,2135,2135,2135,0
20250124,113900,43944900,2135,2140,2140,2135,401
20250124,113800,43086790,2140,2140,2140,2140,0
20250124,113700,43086790,2140,2140,2140,2140,0
20250124,113600,43086790,2140,2140,2140,2140,50
20250124,113500,42979790,2140,2140,2140,2140,0
20250124,113400,42979790,2140,2140,2140,2140,0
20250124,113300,42979790,2140,2140,2140,2140,0
20250124,113200,42979790,2140,2140,2140,2140,0
20250124,113100,42979790,2140,2140,2140,2140,0
20250124,113000,42979790,2140,2140,2140,2140,0
20250124,112900,42979790,2140,2140,2140,2140,0
20250124,112800,42979790,2140,2140,2140,2140,0
20250124,112700,42979790,2140,2140,2140,2140,0
20250124,112600,42979790,2140,2140,2140,2140,0
20250124,112500,42979790,2140,2140,2140,2140,0
20250124,112400,42979790,2140,2140,2140,2140,0
20250124,112300,42979790,2140,2140,2140,2140,0
20250124,112200,42979790,2140,2140,2140,2140,0
20250124,112100,42979790,2140,2140,2140,2140,0
20250124,112000,42979790,2140,2140,2140,2140,0
20250124,111900,42979790,2140,2140,2140,2140,22
20250124,111800,42932710,2140,2140,2140,2140,0
20250124,111700,42932710,2140,2140,2140,2140,0
20250124,111600,42932710,2140,2140,2140,2140,0
20250124,111500,42932710,2140,2140,2140,2140,0
20250124,111400,42932710,2140,2140,2140,2140,0
20250124,111300,42932710,2140,2140,2140,2140,0
20250124,111200,42932710,2140,2140,2140,2140,0
20250124,111100,42932710,2140,2140,2140,2140,0
20250124,111000,42932710,2140,2140,2140,2140,0
20250124,110900,42932710,2140,2140,2140,2140,2
20250124,110800,42928430,2140,2140,2140,2140,0
20250124,110700,42928430,2140,2140,2140,2140,0
20250124,110600,42928430,2140,2130,2140,2130,252
20250124,110500,42391660,2130,2130,2130,2130,0
20250124,110400,42391660,2130,2130,2130,2130,0
20250124,110300,42391660,2130,2130,2130,2130,0
20250124,110200,42391660,2130,2130,2130,2130,0
20250124,110100,42391660,2130,2130,2130,2130,0
20250124,110000,42391660,2130,2130,2130,2130,0
20250124,105900,42391660,2130,2130,2130,2130,192
20250124,105800,41982700,2135,2135,2135,2135,249
20250124,105700,41451085,2140,2140,2140,2140,0
20250124,105600,41451085,2140,2140,2140,2140,0
20250124,105500,41451085,2140,2140,2140,2140,235
20250124,105400,40948185,2140,2140,2140,2140,0
20250124,105300,40948185,2140,2140,2140,2140,0
20250124,105200,40948185,2140,2140,2140,2140,0
20250124,105100,40948185,2140,2140,2140,2140,0
20250124,105000,40948185,2140,2140,2140,2140,0
20250124,104900,40948185,2140,2140,2140,2140,0
20250124,104800,40948185,2140,2140,2140,2140,1008
20250124,104700,38791065,2140,2140,2140,2140,0
20250124,104600,38791065,2140,2140,2140,2140,1
20250124,104500,38788925,2135,2135,2135,2135,0
20250124,104400,38788925,2135,2135,2135,2135,746
20250124,104300,37196215,2135,2135,2135,2135,0
20250124,104200,37196215,2135,2135,2135,2135,0
20250124,104100,37196215,2135,2135,2135,2135,360
20250124,104000,36427615,2130,2130,2130,2130,143
20250124,103900,36123025,2130,2130,2130,2130,0
20250124,103800,36123025,2130,2130,2130,2130,0
20250124,103700,36123025,2130,2130,2130,2130,0
20250124,103600,36123025,2130,2130,2130,2130,0
20250124,103500,36123025,2130,2125,2130,2125,106
20250124,103400,35897665,2125,2125,2125,2125,0
20250124,103300,35897665,2125,2125,2125,2125,0
20250124,103200,35897665,2125,2125,2125,2125,1
20250124,103100,35895540,2125,2125,2125,2125,8
20250124,103000,35878540,2120,2120,2120,2120,1
20250124,102900,35876420,2125,2125,2125,2125,0
20250124,102800,35876420,2125,2125,2125,2125,0
20250124,102700,35876420,2125,2125,2125,2125,0
20250124,102600,35876420,2125,2125,2125,2125,200
20250124,102500,35451420,2115,2115,2115,2115,0
20250124,102400,35451420,2115,2115,2115,2115,0
20250124,102300,35451420,2115,2125,2125,2115,2000
20250124,102200,31219150,2140,2140,2140,2140,2
20250124,102100,31214870,2140,2140,2140,2140,0
20250124,102000,31214870,2140,2140,2140,2140,0
20250124,101900,31214870,2140,2140,2140,2140,0
20250124,101800,31214870,2140,2135,2140,2135,10
20250124,101700,31193515,2135,2130,2135,2130,2000
20250124,101600,26927055,2130,2130,2130,2130,0
20250124,101500,26927055,2130,2125,2130,2125,490
20250124,101400,25883755,2125,2125,2125,2125,1
20250124,101300,25881630,2125,2120,2125,2105,1001
20250124,101200,23768190,2120,2120,2120,2120,3
20250124,101100,23761830,2120,2120,2120,2120,48
20250124,101000,23660070,2130,2130,2130,2130,0
20250124,100900,23660070,2130,2130,2130,2130,0
20250124,100800,23660070,2130,2130,2130,2130,0
20250124,100700,23660070,2130,2130,2130,2130,1
20250124,100600,23657940,2125,2125,2125,2125,125
20250124,100500,23392315,2130,2130,2130,2110,5
20250124,100400,23381690,2105,2135,2135,2100,2505
20250124,100300,18111945,2120,2120,2120,2120,500
20250124,100200,17051945,2115,2120,2120,2115,470
20250124,100100,16057720,2130,2130,2130,2130,0
20250124,100000,16057720,2130,2130,2130,2130,0
20250124,095900,16057720,2130,2130,2130,2130,250
20250124,095800,15525220,2120,2120,2120,2120,0
20250124,095700,15525220,2120,2120,2120,2120,100
20250124,095600,15313220,2120,2120,2120,2120,0
20250124,095500,15313220,2120,2120,2120,2120,0
20250124,095400,15313220,2120,2120,2120,2120,1
20250124,095300,15311100,2120,2120,2120,2120,1000
20250124,095200,13191100,2135,2135,2135,2135,0
20250124,095100,13191100,2135,2135,2135,2135,0
20250124,095000,13191100,2135,2135,2135,2135,0
20250124,094900,13191100,2135,2135,2135,2135,0
20250124,094800,13191100,2135,2135,2135,2135,0
20250124,094700,13191100,2135,2135,2135,2135,0
20250124,094600,13191100,2135,2135,2135,2120,31
20250124,094500,13124930,2130,2130,2130,2130,12
20250124,094400,13099370,2130,2130,2130,2120,143
20250124,094300,12795590,2125,2125,2125,2125,0
20250124,094200,12795590,2125,2125,2125,2125,6
20250124,094100,12782840,2125,2125,2125,2125,98
20250124,094000,12574590,2125,2125,2125,2125,0
20250124,093900,12574590,2125,2125,2125,2125,2
20250124,093800,12570340,2125,2125,2125,2125,0
20250124,093700,12570340,2125,2125,2125,2125,0
20250124,093600,12570340,2125,2125,2125,2125,0
20250124,093500,12570340,2125,2125,2125,2125,0
20250124,093400,12570340,2125,2125,2125,2125,0
20250124,093300,12570340,2125,2125,2125,2125,0
20250124,093200,12570340,2125,2125,2125,2125,0
20250124,093100,12570340,2125,2125,2125,2125,0
20250124,093000,12570340,2125,2125,2125,2125,0
20250124,092900,12570340,2125,2125,2125,2125,0
20250124,092800,12570340,2125,2125,2125,2125,0
20250124,092700,12570340,2125,2125,2125,2125,0
20250124,092600,12570340,2125,2125,2125,2125,0
20250124,092500,12570340,2125,2125,2125,2125,0
20250124,092400,12570340,2125,2125,2125,2125,0
20250124,092300,12570340,2125,2125,2125,2125,0
20250124,092200,12570340,2125,2125,2125,2125,0
20250124,092100,12570340,2125,2135,2135,2125,877
20250124,092000,10703025,2145,2135,2145,2135,56
20250124,091900,10583455,2135,2135,2135,2135,0
20250124,091800,10583455,2135,2135,2135,2135,50
20250124,091700,10476705,2130,2130,2130,2130,0
20250124,091600,10476705,2130,2130,2130,2130,13
20250124,091500,10449015,2125,2125,2125,2125,0
20250124,091400,10449015,2125,2130,2130,2125,568
20250124,091300,9239200,2125,2150,2150,2125,1426
20250124,091200,6196885,2150,2150,2150,2150,0
20250124,091100,6196885,2150,2150,2150,2150,25
20250124,091000,6143135,2150,2150,2150,2150,1
20250124,090900,6140985,2150,2150,2150,2150,0
20250124,090800,6140985,2150,2150,2150,2150,0
20250124,090700,6140985,2150,2150,2150,2150,0
20250124,090600,6140985,2150,2130,2150,2130,24
20250124,090500,6089845,2130,2145,2145,2130,1889
20250124,090400,2043450,2165,2145,2165,2145,469
20250124,090300,1037425,2175,2175,2175,2175,0
20250124,090200,1037425,2175,2175,2175,2175,0
20250124,090100,1037425,2175,2175,2175,2175,23
20250124,090000,987400,2135,2180,2180,2135,455