KissMeData/080420/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,195300,16954860,2045,2045,2045,2045,52
20250113,195200,16954860,2045,2045,2045,2045,0
20250113,195100,16954860,2045,2045,2045,2045,0
20250113,195000,16954860,2045,2045,2045,2045,0
20250113,194900,16954860,2045,2045,2045,2045,0
20250113,194800,16954860,2045,2045,2045,2045,0
20250113,194700,16954860,2045,2045,2045,2045,0
20250113,194600,16954860,2045,2045,2045,2045,0
20250113,194500,16954860,2045,2045,2045,2045,0
20250113,194400,16954860,2045,2045,2045,2045,0
20250113,194300,16954860,2045,2045,2045,2045,0
20250113,194200,16954860,2045,2045,2045,2045,0
20250113,194100,16954860,2045,2045,2045,2045,0
20250113,194000,16954860,2045,2045,2045,2045,0
20250113,193900,16954860,2045,2045,2045,2045,0
20250113,193800,16954860,2045,2045,2045,2045,0
20250113,193700,16954860,2045,2045,2045,2045,0
20250113,193600,16954860,2045,2045,2045,2045,0
20250113,193500,16954860,2045,2045,2045,2045,0
20250113,193400,16954860,2045,2045,2045,2045,0
20250113,193300,16954860,2045,2045,2045,2045,0
20250113,193200,16954860,2045,2045,2045,2045,0
20250113,193100,16954860,2045,2045,2045,2045,0
20250113,193000,16954860,2045,2045,2045,2045,0
20250113,192900,16954860,2045,2045,2045,2045,0
20250113,192800,16954860,2045,2045,2045,2045,0
20250113,192700,16954860,2045,2045,2045,2045,0
20250113,192600,16954860,2045,2045,2045,2045,0
20250113,192500,16954860,2045,2045,2045,2045,0
20250113,192400,16954860,2045,2045,2045,2045,0
20250113,192300,16954860,2045,2045,2045,2045,52
20250113,192200,16954860,2045,2045,2045,2045,0
20250113,192100,16954860,2045,2045,2045,2045,0
20250113,192000,16954860,2045,2045,2045,2045,0
20250113,191900,16954860,2045,2045,2045,2045,0
20250113,191800,16954860,2045,2045,2045,2045,0
20250113,191700,16954860,2045,2045,2045,2045,0
20250113,191600,16954860,2045,2045,2045,2045,0
20250113,191500,16954860,2045,2045,2045,2045,0
20250113,191400,16954860,2045,2045,2045,2045,0
20250113,191300,16954860,2045,2045,2045,2045,0
20250113,191200,16954860,2045,2045,2045,2045,0
20250113,191100,16954860,2045,2045,2045,2045,0
20250113,191000,16954860,2045,2045,2045,2045,0
20250113,190900,16954860,2045,2045,2045,2045,0
20250113,190800,16954860,2045,2045,2045,2045,0
20250113,190700,16954860,2045,2045,2045,2045,0
20250113,190600,16954860,2045,2045,2045,2045,0
20250113,190500,16954860,2045,2045,2045,2045,0
20250113,190400,16954860,2045,2045,2045,2045,0
20250113,190300,16954860,2045,2045,2045,2045,0
20250113,190200,16954860,2045,2045,2045,2045,0
20250113,190100,16954860,2045,2045,2045,2045,0
20250113,190000,16954860,2045,2045,2045,2045,0
20250113,185900,16954860,2045,2045,2045,2045,0
20250113,185800,16954860,2045,2045,2045,2045,0
20250113,185700,16954860,2045,2045,2045,2045,0
20250113,185600,16954860,2045,2045,2045,2045,0
20250113,185500,16954860,2045,2045,2045,2045,0
20250113,185400,16954860,2045,2045,2045,2045,0
20250113,185300,16954860,2045,2045,2045,2045,52
20250113,185200,16954860,2045,2045,2045,2045,0
20250113,185100,16954860,2045,2045,2045,2045,0
20250113,185000,16954860,2045,2045,2045,2045,0
20250113,184900,16954860,2045,2045,2045,2045,0
20250113,184800,16954860,2045,2045,2045,2045,0
20250113,184700,16954860,2045,2045,2045,2045,0
20250113,184600,16954860,2045,2045,2045,2045,0
20250113,184500,16954860,2045,2045,2045,2045,0
20250113,184400,16954860,2045,2045,2045,2045,0
20250113,184300,16954860,2045,2045,2045,2045,0
20250113,184200,16954860,2045,2045,2045,2045,0
20250113,184100,16954860,2045,2045,2045,2045,0
20250113,184000,16954860,2045,2045,2045,2045,0
20250113,183900,16954860,2045,2045,2045,2045,0
20250113,183800,16954860,2045,2045,2045,2045,0
20250113,183700,16954860,2045,2045,2045,2045,0
20250113,183600,16954860,2045,2045,2045,2045,0
20250113,183500,16954860,2045,2045,2045,2045,0
20250113,183400,16954860,2045,2045,2045,2045,0
20250113,183300,16954860,2045,2045,2045,2045,0
20250113,183200,16954860,2045,2045,2045,2045,0
20250113,183100,16954860,2045,2045,2045,2045,0
20250113,183000,16954860,2045,2045,2045,2045,0
20250113,182900,16954860,2045,2045,2045,2045,0
20250113,182800,16954860,2045,2045,2045,2045,0
20250113,182700,16954860,2045,2045,2045,2045,0
20250113,182600,16954860,2045,2045,2045,2045,0
20250113,182500,16954860,2045,2045,2045,2045,0
20250113,182400,16954860,2045,2045,2045,2045,0
20250113,182300,16954860,2045,2045,2045,2045,52
20250113,182200,16954860,2045,2045,2045,2045,0
20250113,182100,16954860,2045,2045,2045,2045,0
20250113,182000,16954860,2045,2045,2045,2045,0
20250113,181900,16954860,2045,2045,2045,2045,0
20250113,181800,16954860,2045,2045,2045,2045,0
20250113,181700,16954860,2045,2045,2045,2045,0
20250113,181600,16954860,2045,2045,2045,2045,0
20250113,181500,16954860,2045,2045,2045,2045,0
20250113,181400,16954860,2045,2045,2045,2045,0
20250113,181300,16954860,2045,2045,2045,2045,0
20250113,181200,16954860,2045,2045,2045,2045,0
20250113,181100,16954860,2045,2045,2045,2045,0
20250113,181000,16954860,2045,2045,2045,2045,0
20250113,180900,16954860,2045,2045,2045,2045,0
20250113,180800,16954860,2045,2045,2045,2045,0
20250113,180700,16954860,2045,2045,2045,2045,0
20250113,180600,16954860,2045,2045,2045,2045,0
20250113,180500,16954860,2045,2045,2045,2045,0
20250113,180400,16954860,2045,2045,2045,2045,0
20250113,180300,16954860,2045,2045,2045,2045,0
20250113,180200,16954860,2045,2045,2045,2045,0
20250113,180100,16954860,2045,2045,2045,2045,0
20250113,180000,16954860,2045,2045,2045,2045,0
20250113,175900,16954860,2045,2045,2045,2045,0
20250113,175800,16954860,2045,2045,2045,2045,0
20250113,175700,16954860,2045,2045,2045,2045,0
20250113,175600,16954860,2045,2045,2045,2045,0
20250113,175500,16954860,2045,2045,2045,2045,0
20250113,175400,16954860,2045,2045,2045,2045,0
20250113,175300,16954860,2045,2045,2045,2045,52
20250113,175200,16954860,2045,2045,2045,2045,0
20250113,175100,16954860,2045,2045,2045,2045,0
20250113,175000,16954860,2045,2045,2045,2045,0
20250113,174900,16954860,2045,2045,2045,2045,0
20250113,174800,16954860,2045,2045,2045,2045,0
20250113,174700,16954860,2045,2045,2045,2045,0
20250113,174600,16954860,2045,2045,2045,2045,0
20250113,174500,16954860,2045,2045,2045,2045,0
20250113,174400,16954860,2045,2045,2045,2045,0
20250113,174300,16954860,2045,2045,2045,2045,0
20250113,174200,16954860,2045,2045,2045,2045,0
20250113,174100,16954860,2045,2045,2045,2045,0
20250113,174000,16954860,2045,2045,2045,2045,0
20250113,173900,16954860,2045,2045,2045,2045,0
20250113,173800,16954860,2045,2045,2045,2045,0
20250113,173700,16954860,2045,2045,2045,2045,0
20250113,173600,16954860,2045,2045,2045,2045,0
20250113,173500,16954860,2045,2045,2045,2045,0
20250113,173400,16954860,2045,2045,2045,2045,0
20250113,173300,16954860,2045,2045,2045,2045,0
20250113,173200,16954860,2045,2045,2045,2045,0
20250113,173100,16954860,2045,2045,2045,2045,0
20250113,173000,16954860,2045,2045,2045,2045,0
20250113,172900,16954860,2045,2045,2045,2045,0
20250113,172800,16954860,2045,2045,2045,2045,0
20250113,172700,16954860,2045,2045,2045,2045,0
20250113,172600,16954860,2045,2045,2045,2045,0
20250113,172500,16954860,2045,2045,2045,2045,0
20250113,172400,16954860,2045,2045,2045,2045,0
20250113,172300,16954860,2045,2045,2045,2045,52
20250113,172200,16954860,2045,2045,2045,2045,0
20250113,172100,16954860,2045,2045,2045,2045,0
20250113,172000,16954860,2045,2045,2045,2045,0
20250113,171900,16954860,2045,2045,2045,2045,0
20250113,171800,16954860,2045,2045,2045,2045,0
20250113,171700,16954860,2045,2045,2045,2045,0
20250113,171600,16954860,2045,2045,2045,2045,0
20250113,171500,16954860,2045,2045,2045,2045,0
20250113,171400,16954860,2045,2045,2045,2045,0
20250113,171300,16954860,2045,2045,2045,2045,0
20250113,171200,16954860,2045,2045,2045,2045,0
20250113,171100,16954860,2045,2045,2045,2045,0
20250113,171000,16954860,2045,2045,2045,2045,0
20250113,170900,16954860,2045,2045,2045,2045,0
20250113,170800,16954860,2045,2045,2045,2045,0
20250113,170700,16954860,2045,2045,2045,2045,0
20250113,170600,16954860,2045,2045,2045,2045,0
20250113,170500,16954860,2045,2045,2045,2045,0
20250113,170400,16954860,2045,2045,2045,2045,0
20250113,170300,16954860,2045,2045,2045,2045,0
20250113,170200,16954860,2045,2045,2045,2045,0
20250113,170100,16954860,2045,2045,2045,2045,0
20250113,170000,16954860,2045,2045,2045,2045,0
20250113,165900,16954860,2045,2045,2045,2045,0
20250113,165800,16954860,2045,2045,2045,2045,0
20250113,165700,16954860,2045,2045,2045,2045,0
20250113,165600,16954860,2045,2045,2045,2045,0
20250113,165500,16954860,2045,2045,2045,2045,0
20250113,165400,16954860,2045,2045,2045,2045,0
20250113,165300,16954860,2045,2045,2045,2045,52
20250113,165200,16954860,2045,2045,2045,2045,0
20250113,165100,16954860,2045,2045,2045,2045,0
20250113,165000,16954860,2045,2045,2045,2045,0
20250113,164900,16954860,2045,2045,2045,2045,0
20250113,164800,16954860,2045,2045,2045,2045,0
20250113,164700,16954860,2045,2045,2045,2045,0
20250113,164600,16954860,2045,2045,2045,2045,0
20250113,164500,16954860,2045,2045,2045,2045,0
20250113,164400,16954860,2045,2045,2045,2045,0
20250113,164300,16954860,2045,2045,2045,2045,0
20250113,164200,16954860,2045,2045,2045,2045,0
20250113,164100,16954860,2045,2045,2045,2045,0
20250113,164000,16954860,2045,2045,2045,2045,0
20250113,163900,16954860,2045,2045,2045,2045,0
20250113,163800,16954860,2045,2045,2045,2045,0
20250113,163700,16954860,2045,2045,2045,2045,0
20250113,163600,16954860,2045,2045,2045,2045,0
20250113,163500,16954860,2045,2045,2045,2045,0
20250113,163400,16954860,2045,2045,2045,2045,0
20250113,163300,16954860,2045,2045,2045,2045,0
20250113,163200,16954860,2045,2045,2045,2045,0
20250113,163100,16954860,2045,2045,2045,2045,0
20250113,163000,16954860,2045,2045,2045,2045,0
20250113,162900,16954860,2045,2045,2045,2045,0
20250113,162800,16954860,2045,2045,2045,2045,0
20250113,162700,16954860,2045,2045,2045,2045,0
20250113,162600,16954860,2045,2045,2045,2045,0
20250113,162500,16954860,2045,2045,2045,2045,0
20250113,162400,16954860,2045,2045,2045,2045,0
20250113,162300,16954860,2045,2045,2045,2045,52
20250113,162200,16954860,2045,2045,2045,2045,0
20250113,162100,16954860,2045,2045,2045,2045,0
20250113,162000,16954860,2045,2045,2045,2045,0
20250113,161900,16954860,2045,2045,2045,2045,0
20250113,161800,16954860,2045,2045,2045,2045,0
20250113,161700,16954860,2045,2045,2045,2045,0
20250113,161600,16954860,2045,2045,2045,2045,0
20250113,161500,16954860,2045,2045,2045,2045,0
20250113,161400,16954860,2045,2045,2045,2045,0
20250113,161300,16954860,2045,2045,2045,2045,0
20250113,161200,16954860,2045,2045,2045,2045,0
20250113,161100,16954860,2045,2045,2045,2045,0
20250113,161000,16954860,2045,2045,2045,2045,0
20250113,160900,16954860,2045,2045,2045,2045,0
20250113,160800,16954860,2045,2045,2045,2045,0
20250113,160700,16954860,2045,2045,2045,2045,0
20250113,160600,16954860,2045,2045,2045,2045,0
20250113,160500,16954860,2045,2045,2045,2045,0
20250113,160400,16954860,2045,2045,2045,2045,0
20250113,160300,16954860,2045,2045,2045,2045,0
20250113,160200,16954860,2045,2045,2045,2045,0
20250113,160100,16954860,2045,2045,2045,2045,0
20250113,160000,16954860,2045,2045,2045,2045,0
20250113,155900,16954860,2045,2045,2045,2045,0
20250113,155800,16954860,2045,2045,2045,2045,0
20250113,155700,16954860,2045,2045,2045,2045,0
20250113,155600,16954860,2045,2045,2045,2045,0
20250113,155500,16954860,2045,2045,2045,2045,0
20250113,155400,16954860,2045,2045,2045,2045,0
20250113,155300,16954860,2045,2045,2045,2045,52
20250113,155200,16954860,2045,2045,2045,2045,0
20250113,155100,16954860,2045,2045,2045,2045,0
20250113,155000,16954860,2045,2045,2045,2045,0
20250113,154900,16954860,2045,2045,2045,2045,0
20250113,154800,16954860,2045,2045,2045,2045,0
20250113,154700,16954860,2045,2045,2045,2045,0
20250113,154600,16954860,2045,2045,2045,2045,0
20250113,154500,16954860,2045,2045,2045,2045,0
20250113,154400,16954860,2045,2045,2045,2045,0
20250113,154300,16954860,2045,2045,2045,2045,0
20250113,154200,16954860,2045,2045,2045,2045,0
20250113,154100,16954860,2045,2045,2045,2045,0
20250113,154000,16954860,2045,2045,2045,2045,0
20250113,153900,16954860,2045,2045,2045,2045,0
20250113,153800,16954860,2045,2045,2045,2045,0
20250113,153700,16954860,2045,2045,2045,2045,0
20250113,153600,16954860,2045,2045,2045,2045,0
20250113,153500,16954860,2045,2045,2045,2045,0
20250113,153400,16954860,2045,2045,2045,2045,0
20250113,153300,16954860,2045,2045,2045,2045,0
20250113,153200,16954860,2045,2045,2045,2045,0
20250113,153100,16954860,2045,2045,2045,2045,0
20250113,153000,16954860,2045,2045,2045,2045,52
20250113,152900,16848520,2045,2045,2045,2045,0
20250113,152800,16848520,2045,2045,2045,2045,0
20250113,152700,16848520,2045,2045,2045,2045,0
20250113,152600,16848520,2045,2045,2045,2045,0
20250113,152500,16848520,2045,2045,2045,2045,0
20250113,152400,16848520,2045,2045,2045,2045,0
20250113,152300,16848520,2045,2045,2045,2045,0
20250113,152200,16848520,2045,2045,2045,2045,0
20250113,152100,16848520,2045,2045,2045,2045,0
20250113,152000,16848520,2045,2045,2045,2045,0
20250113,151900,16848520,2045,2045,2045,2045,0
20250113,151800,16848520,2045,2045,2045,2045,0
20250113,151700,16848520,2045,2045,2045,2045,0
20250113,151600,16848520,2045,2045,2045,2045,0
20250113,151500,16848520,2045,2045,2045,2045,0
20250113,151400,16848520,2045,2045,2045,2045,0
20250113,151300,16848520,2045,2045,2045,2045,0
20250113,151200,16848520,2045,2045,2045,2045,0
20250113,151100,16848520,2045,2045,2045,2045,0
20250113,151000,16848520,2045,2045,2045,2045,0
20250113,150900,16848520,2045,2040,2045,2040,117
20250113,150800,16609830,2040,2040,2040,2040,0
20250113,150700,16609830,2040,2040,2040,2040,0
20250113,150600,16609830,2040,2040,2040,2040,0
20250113,150500,16609830,2040,2040,2040,2040,0
20250113,150400,16609830,2040,2040,2040,2040,0
20250113,150300,16609830,2040,2040,2040,2040,0
20250113,150200,16609830,2040,2040,2040,2040,0
20250113,150100,16609830,2040,2040,2040,2040,0
20250113,150000,16609830,2040,2040,2040,2040,0
20250113,145900,16609830,2040,2040,2040,2040,0
20250113,145800,16609830,2040,2040,2040,2040,0
20250113,145700,16609830,2040,2040,2040,2040,1000
20250113,145600,14569830,2045,2045,2045,2045,0
20250113,145500,14569830,2045,2045,2045,2045,638
20250113,145400,13265120,2045,2045,2045,2045,0
20250113,145300,13265120,2045,2045,2045,2045,0
20250113,145200,13265120,2045,2045,2045,2045,0
20250113,145100,13265120,2045,2045,2045,2045,0
20250113,145000,13265120,2045,2045,2045,2045,0
20250113,144900,13265120,2045,2045,2045,2045,0
20250113,144800,13265120,2045,2045,2045,2045,0
20250113,144700,13265120,2045,2045,2045,2045,0
20250113,144600,13265120,2045,2045,2045,2045,0
20250113,144500,13265120,2045,2045,2045,2045,0
20250113,144400,13265120,2045,2045,2045,2045,0
20250113,144300,13265120,2045,2045,2045,2045,0
20250113,144200,13265120,2045,2045,2045,2045,0
20250113,144100,13265120,2045,2045,2045,2045,0
20250113,144000,13265120,2045,2045,2045,2045,0
20250113,143900,13265120,2045,2045,2045,2045,0
20250113,143800,13265120,2045,2040,2045,2040,1949
20250113,143700,9283835,2035,2035,2035,2035,260
20250113,143600,8754735,2030,2030,2030,2030,0
20250113,143500,8754735,2030,2030,2030,2030,0
20250113,143400,8754735,2030,2030,2030,2030,0
20250113,143300,8754735,2030,2030,2030,2030,0
20250113,143200,8754735,2030,2030,2030,2030,26
20250113,143100,8701955,2025,2025,2025,2025,0
20250113,143000,8701955,2025,2025,2025,2025,0
20250113,142900,8701955,2025,2025,2025,2025,0
20250113,142800,8701955,2025,2025,2025,2025,0
20250113,142700,8701955,2025,2025,2025,2025,0
20250113,142600,8701955,2025,2025,2025,2025,0
20250113,142500,8701955,2025,2025,2025,2025,0
20250113,142400,8701955,2025,2025,2025,2025,0
20250113,142300,8701955,2025,2025,2025,2025,0
20250113,142200,8701955,2025,2025,2025,2025,0
20250113,142100,8701955,2025,2025,2025,2025,0
20250113,142000,8701955,2025,2025,2025,2025,30
20250113,141900,8641205,2025,2025,2025,2025,0
20250113,141800,8641205,2025,2025,2025,2025,0
20250113,141700,8641205,2025,2025,2025,2025,0
20250113,141600,8641205,2025,2025,2025,2025,0
20250113,141500,8641205,2025,2025,2025,2025,0
20250113,141400,8641205,2025,2025,2025,2025,0
20250113,141300,8641205,2025,2025,2025,2025,0
20250113,141200,8641205,2025,2025,2030,2025,937
20250113,141100,6743235,2025,2025,2025,2025,0
20250113,141000,6743235,2025,2025,2025,2025,0
20250113,140900,6743235,2025,2025,2025,2025,1
20250113,140800,6741210,2020,2020,2020,2020,0
20250113,140700,6741210,2020,2020,2020,2020,0
20250113,140600,6741210,2020,2020,2020,2020,0
20250113,140500,6741210,2020,2020,2020,2020,0
20250113,140400,6741210,2020,2020,2020,2020,0
20250113,140300,6741210,2020,2020,2020,2020,0
20250113,140200,6741210,2020,2020,2020,2020,0
20250113,140100,6741210,2020,2020,2020,2020,0
20250113,140000,6741210,2020,2020,2020,2020,0
20250113,135900,6741210,2020,2020,2020,2020,0
20250113,135800,6741210,2020,2020,2020,2020,0
20250113,135700,6741210,2020,2020,2020,2020,0
20250113,135600,6741210,2020,2020,2020,2020,0
20250113,135500,6741210,2020,2020,2020,2020,0
20250113,135400,6741210,2020,2020,2020,2020,248
20250113,135300,6240250,2020,2020,2020,2020,20
20250113,135200,6199850,2020,2020,2020,2020,0
20250113,135100,6199850,2020,2020,2020,2020,0
20250113,135000,6199850,2020,2020,2020,2020,0
20250113,134900,6199850,2020,2020,2020,2020,0
20250113,134800,6199850,2020,2020,2020,2020,0
20250113,134700,6199850,2020,2020,2020,2020,0
20250113,134600,6199850,2020,2020,2020,2020,0
20250113,134500,6199850,2020,2020,2020,2020,0
20250113,134400,6199850,2020,2020,2020,2020,0
20250113,134300,6199850,2020,2020,2020,2020,60
20250113,134200,6078650,2020,2020,2020,2020,0
20250113,134100,6078650,2020,2020,2020,2020,0
20250113,134000,6078650,2020,2020,2020,2020,0
20250113,133900,6078650,2020,2020,2020,2020,1
20250113,133800,6076630,2025,2025,2025,2025,0
20250113,133700,6076630,2025,2025,2025,2025,0
20250113,133600,6076630,2025,2025,2025,2025,0
20250113,133500,6076630,2025,2025,2025,2025,0
20250113,133400,6076630,2025,2025,2025,2025,0
20250113,133300,6076630,2025,2025,2025,2025,137
20250113,133200,5799205,2025,2025,2025,2025,0
20250113,133100,5799205,2025,2025,2025,2025,0
20250113,133000,5799205,2025,2025,2025,2025,0
20250113,132900,5799205,2025,2025,2025,2025,0
20250113,132800,5799205,2025,2025,2025,2025,0
20250113,132700,5799205,2025,2025,2025,2025,0
20250113,132600,5799205,2025,2025,2025,2025,0
20250113,132500,5799205,2025,2025,2025,2025,0
20250113,132400,5799205,2025,2025,2025,2025,0
20250113,132300,5799205,2025,2025,2025,2025,5
20250113,132200,5789080,2025,2025,2025,2025,0
20250113,132100,5789080,2025,2025,2025,2025,0
20250113,132000,5789080,2025,2025,2025,2025,0
20250113,131900,5789080,2025,2025,2025,2025,0
20250113,131800,5789080,2025,2025,2025,2025,0
20250113,131700,5789080,2025,2025,2025,2025,0
20250113,131600,5789080,2025,2025,2025,2025,0
20250113,131500,5789080,2025,2025,2025,2025,0
20250113,131400,5789080,2025,2025,2025,2025,2
20250113,131300,5785030,2020,2020,2020,2020,60
20250113,131200,5663830,2020,2020,2020,2020,0
20250113,131100,5663830,2020,2020,2020,2020,0
20250113,131000,5663830,2020,2025,2025,2020,258
20250113,130900,5141420,2020,2020,2020,2020,0
20250113,130800,5141420,2020,2020,2020,2020,0
20250113,130700,5141420,2020,2020,2020,2020,0
20250113,130600,5141420,2020,2020,2020,2020,0
20250113,130500,5141420,2020,2020,2020,2020,0
20250113,130400,5141420,2020,2020,2020,2020,0
20250113,130300,5141420,2020,2020,2020,2020,60
20250113,130200,5020220,2025,2025,2025,2025,0
20250113,130100,5020220,2025,2025,2025,2025,0
20250113,130000,5020220,2025,2025,2025,2025,15
20250113,125900,4989845,2020,2020,2020,2020,0
20250113,125800,4989845,2020,2020,2020,2020,0
20250113,125700,4989845,2020,2020,2020,2020,0
20250113,125600,4989845,2020,2020,2020,2020,0
20250113,125500,4989845,2020,2020,2020,2020,0
20250113,125400,4989845,2020,2020,2020,2020,0
20250113,125300,4989845,2020,2020,2020,2020,60
20250113,125200,4868645,2025,2025,2025,2025,0
20250113,125100,4868645,2025,2025,2025,2025,0
20250113,125000,4868645,2025,2025,2025,2025,0
20250113,124900,4868645,2025,2025,2025,2025,0
20250113,124800,4868645,2025,2025,2025,2025,0
20250113,124700,4868645,2025,2025,2025,2025,0
20250113,124600,4868645,2025,2025,2025,2025,0
20250113,124500,4868645,2025,2025,2025,2025,0
20250113,124400,4868645,2025,2025,2025,2025,0
20250113,124300,4868645,2025,2025,2025,2025,0
20250113,124200,4868645,2025,2025,2025,2025,0
20250113,124100,4868645,2025,2025,2025,2025,0
20250113,124000,4868645,2025,2025,2025,2025,0
20250113,123900,4868645,2025,2025,2025,2025,1
20250113,123800,4866620,2020,2020,2020,2020,0
20250113,123700,4866620,2020,2020,2020,2020,0
20250113,123600,4866620,2020,2020,2020,2020,0
20250113,123500,4866620,2020,2020,2020,2020,0
20250113,123400,4866620,2020,2020,2020,2020,0
20250113,123300,4866620,2020,2020,2020,2020,60
20250113,123200,4745420,2020,2020,2020,2020,0
20250113,123100,4745420,2020,2020,2020,2020,0
20250113,123000,4745420,2020,2020,2020,2020,0
20250113,122900,4745420,2020,2020,2020,2020,0
20250113,122800,4745420,2020,2020,2020,2020,0
20250113,122700,4745420,2020,2020,2020,2020,0
20250113,122600,4745420,2020,2020,2020,2020,0
20250113,122500,4745420,2020,2020,2020,2020,0
20250113,122400,4745420,2020,2020,2020,2020,0
20250113,122300,4745420,2020,2020,2020,2020,60
20250113,122200,4624220,2020,2020,2020,2020,0
20250113,122100,4624220,2020,2020,2020,2020,0
20250113,122000,4624220,2020,2020,2020,2020,0
20250113,121900,4624220,2020,2020,2020,2020,0
20250113,121800,4624220,2020,2020,2020,2020,0
20250113,121700,4624220,2020,2020,2020,2020,0
20250113,121600,4624220,2020,2020,2020,2020,0
20250113,121500,4624220,2020,2020,2020,2020,3
20250113,121400,4618160,2025,2025,2025,2025,0
20250113,121300,4618160,2025,2025,2025,2025,0
20250113,121200,4618160,2025,2025,2025,2025,0
20250113,121100,4618160,2025,2025,2025,2025,0
20250113,121000,4618160,2025,2025,2025,2025,0
20250113,120900,4618160,2025,2025,2025,2025,0
20250113,120800,4618160,2025,2025,2025,2025,0
20250113,120700,4618160,2025,2025,2025,2025,0
20250113,120600,4618160,2025,2025,2025,2025,0
20250113,120500,4618160,2025,2025,2025,2025,0
20250113,120400,4618160,2025,2025,2025,2025,0
20250113,120300,4618160,2025,2025,2025,2025,57
20250113,120200,4502735,2030,2030,2030,2030,0
20250113,120100,4502735,2030,2030,2030,2030,0
20250113,120000,4502735,2030,2030,2030,2030,0
20250113,115900,4502735,2030,2030,2030,2030,0
20250113,115800,4502735,2030,2030,2030,2030,0
20250113,115700,4502735,2030,2030,2030,2030,0
20250113,115600,4502735,2030,2030,2030,2030,1
20250113,115500,4500705,2025,2025,2025,2025,0
20250113,115400,4500705,2025,2025,2025,2025,0
20250113,115300,4500705,2025,2025,2025,2025,60
20250113,115200,4379205,2030,2030,2030,2030,0
20250113,115100,4379205,2030,2030,2030,2030,0
20250113,115000,4379205,2030,2030,2030,2030,0
20250113,114900,4379205,2030,2030,2030,2030,0
20250113,114800,4379205,2030,2030,2030,2030,0
20250113,114700,4379205,2030,2030,2030,2030,0
20250113,114600,4379205,2030,2030,2030,2030,0
20250113,114500,4379205,2030,2030,2030,2030,0
20250113,114400,4379205,2030,2030,2030,2030,0
20250113,114300,4379205,2030,2030,2030,2030,0
20250113,114200,4379205,2030,2030,2030,2030,0
20250113,114100,4379205,2030,2030,2030,2030,0
20250113,114000,4379205,2030,2030,2030,2030,0
20250113,113900,4379205,2030,2030,2030,2030,0
20250113,113800,4379205,2030,2030,2030,2030,0
20250113,113700,4379205,2030,2030,2030,2030,0
20250113,113600,4379205,2030,2030,2030,2030,0
20250113,113500,4379205,2030,2025,2030,2025,3
20250113,113400,4373125,2025,2025,2025,2025,3
20250113,113300,4367050,2025,2025,2025,2025,60
20250113,113200,4245550,2025,2025,2025,2025,0
20250113,113100,4245550,2025,2025,2025,2025,0
20250113,113000,4245550,2025,2025,2025,2025,0
20250113,112900,4245550,2025,2025,2025,2025,0
20250113,112800,4245550,2025,2025,2025,2025,0
20250113,112700,4245550,2025,2025,2025,2025,0
20250113,112600,4245550,2025,2025,2025,2025,0
20250113,112500,4245550,2025,2025,2025,2025,0
20250113,112400,4245550,2025,2025,2025,2025,0
20250113,112300,4245550,2025,2025,2025,2025,66
20250113,112200,4111900,2030,2030,2030,2030,0
20250113,112100,4111900,2030,2030,2030,2030,0
20250113,112000,4111900,2030,2030,2030,2030,0
20250113,111900,4111900,2030,2030,2030,2030,0
20250113,111800,4111900,2030,2030,2030,2030,0
20250113,111700,4111900,2030,2030,2030,2030,0
20250113,111600,4111900,2030,2030,2030,2030,0
20250113,111500,4111900,2030,2030,2030,2030,0
20250113,111400,4111900,2030,2030,2030,2030,0
20250113,111300,4111900,2030,2030,2030,2030,0
20250113,111200,4111900,2030,2030,2030,2030,0
20250113,111100,4111900,2030,2030,2030,2030,50
20250113,111000,4010400,2030,2030,2030,2030,0
20250113,110900,4010400,2030,2030,2030,2030,0
20250113,110800,4010400,2030,2030,2030,2030,0
20250113,110700,4010400,2030,2030,2030,2030,0
20250113,110600,4010400,2030,2030,2030,2030,0
20250113,110500,4010400,2030,2030,2030,2030,0
20250113,110400,4010400,2030,2030,2030,2030,0
20250113,110300,4010400,2030,2030,2030,2030,0
20250113,110200,4010400,2030,2030,2030,2030,0
20250113,110100,4010400,2030,2030,2030,2030,0
20250113,110000,4010400,2030,2030,2030,2030,0
20250113,105900,4010400,2030,2030,2030,2030,0
20250113,105800,4010400,2030,2030,2030,2030,0
20250113,105700,4010400,2030,2030,2030,2030,0
20250113,105600,4010400,2030,2030,2030,2030,0
20250113,105500,4010400,2030,2030,2030,2030,0
20250113,105400,4010400,2030,2030,2030,2030,0
20250113,105300,4010400,2030,2030,2030,2030,0
20250113,105200,4010400,2030,2030,2030,2030,0
20250113,105100,4010400,2030,2030,2030,2030,0
20250113,105000,4010400,2030,2030,2030,2030,0
20250113,104900,4010400,2030,2030,2030,2030,0
20250113,104800,4010400,2030,2030,2030,2030,0
20250113,104700,4010400,2030,2030,2030,2030,0
20250113,104600,4010400,2030,2030,2030,2030,1
20250113,104500,4008370,2025,2025,2025,2025,4
20250113,104400,4000270,2030,2030,2030,2030,0
20250113,104300,4000270,2030,2030,2030,2030,0
20250113,104200,4000270,2030,2030,2030,2030,0
20250113,104100,4000270,2030,2030,2030,2030,0
20250113,104000,4000270,2030,2030,2030,2030,0
20250113,103900,4000270,2030,2030,2030,2030,0
20250113,103800,4000270,2030,2030,2030,2030,0
20250113,103700,4000270,2030,2030,2030,2030,0
20250113,103600,4000270,2030,2030,2030,2030,730
20250113,103500,2518370,2030,2030,2030,2030,0
20250113,103400,2518370,2030,2030,2030,2030,0
20250113,103300,2518370,2030,2030,2030,2030,0
20250113,103200,2518370,2030,2030,2030,2030,0
20250113,103100,2518370,2030,2030,2030,2030,0
20250113,103000,2518370,2030,2030,2030,2030,0
20250113,102900,2518370,2030,2030,2030,2030,0
20250113,102800,2518370,2030,2030,2030,2030,0
20250113,102700,2518370,2030,2030,2030,2030,0
20250113,102600,2518370,2030,2030,2030,2030,0
20250113,102500,2518370,2030,2030,2030,2030,0
20250113,102400,2518370,2030,2030,2030,2030,0
20250113,102300,2518370,2030,2030,2030,2030,0
20250113,102200,2518370,2030,2030,2030,2030,0
20250113,102100,2518370,2030,2030,2030,2030,0
20250113,102000,2518370,2030,2030,2030,2030,0
20250113,101900,2518370,2030,2030,2030,2030,0
20250113,101800,2518370,2030,2030,2030,2030,0
20250113,101700,2518370,2030,2030,2030,2030,0
20250113,101600,2518370,2030,2030,2030,2030,0
20250113,101500,2518370,2030,2030,2030,2030,0
20250113,101400,2518370,2030,2030,2030,2030,88
20250113,101300,2339730,2030,2030,2030,2030,0
20250113,101200,2339730,2030,2030,2030,2030,0
20250113,101100,2339730,2030,2030,2030,2030,0
20250113,101000,2339730,2030,2030,2030,2030,0
20250113,100900,2339730,2030,2030,2030,2030,0
20250113,100800,2339730,2030,2030,2030,2030,0
20250113,100700,2339730,2030,2030,2030,2030,0
20250113,100600,2339730,2030,2030,2030,2030,0
20250113,100500,2339730,2030,2030,2030,2030,0
20250113,100400,2339730,2030,2030,2030,2030,1
20250113,100300,2337700,2025,2025,2025,2025,66
20250113,100200,2204050,2040,2040,2040,2040,0
20250113,100100,2204050,2040,2040,2040,2040,0
20250113,100000,2204050,2040,2040,2040,2040,0
20250113,095900,2204050,2040,2040,2040,2040,0
20250113,095800,2204050,2040,2040,2040,2040,0
20250113,095700,2204050,2040,2040,2040,2040,0
20250113,095600,2204050,2040,2040,2040,2040,0
20250113,095500,2204050,2040,2040,2040,2040,0
20250113,095400,2204050,2040,2040,2040,2040,0
20250113,095300,2204050,2040,2040,2040,2040,0
20250113,095200,2204050,2040,2040,2040,2040,0
20250113,095100,2204050,2040,2040,2040,2040,0
20250113,095000,2204050,2040,2040,2040,2040,0
20250113,094900,2204050,2040,2040,2040,2040,0
20250113,094800,2204050,2040,2040,2040,2040,0
20250113,094700,2204050,2040,2040,2040,2040,0
20250113,094600,2204050,2040,2040,2040,2040,0
20250113,094500,2204050,2040,2040,2040,2040,0
20250113,094400,2204050,2040,2040,2040,2040,0
20250113,094300,2204050,2040,2040,2040,2040,0
20250113,094200,2204050,2040,2040,2040,2040,0
20250113,094100,2204050,2040,2040,2040,2040,0
20250113,094000,2204050,2040,2040,2040,2040,0
20250113,093900,2204050,2040,2030,2040,2030,2
20250113,093800,2199980,2025,2025,2025,2025,0
20250113,093700,2199980,2025,2025,2025,2025,0
20250113,093600,2199980,2025,2025,2025,2025,0
20250113,093500,2199980,2025,2025,2025,2025,0
20250113,093400,2199980,2025,2025,2025,2025,0
20250113,093300,2199980,2025,2025,2025,2025,186
20250113,093200,1823330,2030,2030,2030,2030,0
20250113,093100,1823330,2030,2030,2030,2030,0
20250113,093000,1823330,2030,2030,2030,2030,0
20250113,092900,1823330,2030,2030,2030,2030,0
20250113,092800,1823330,2030,2030,2030,2030,0
20250113,092700,1823330,2030,2030,2030,2030,0
20250113,092600,1823330,2030,2030,2030,2030,0
20250113,092500,1823330,2030,2030,2030,2030,0
20250113,092400,1823330,2030,2030,2030,2030,0
20250113,092300,1823330,2030,2030,2030,2030,12
20250113,092200,1798970,2030,2030,2030,2030,0
20250113,092100,1798970,2030,2030,2030,2030,6
20250113,092000,1786790,2040,2040,2040,2040,0
20250113,091900,1786790,2040,2040,2040,2040,0
20250113,091800,1786790,2040,2040,2040,2040,0
20250113,091700,1786790,2040,2040,2040,2040,0
20250113,091600,1786790,2040,2040,2040,2040,0
20250113,091500,1786790,2040,2040,2040,2040,0
20250113,091400,1786790,2040,2040,2040,2040,0
20250113,091300,1786790,2040,2040,2040,2040,0
20250113,091200,1786790,2040,2040,2040,2040,0
20250113,091100,1786790,2040,2040,2040,2040,0
20250113,091000,1786790,2040,2040,2040,2040,0
20250113,090900,1786790,2040,2040,2040,2040,0
20250113,090800,1786790,2040,2040,2040,2040,0
20250113,090700,1786790,2040,2040,2040,2040,0
20250113,090600,1786790,2040,2040,2040,2040,0
20250113,090500,1786790,2040,2040,2040,2040,0
20250113,090400,1786790,2040,2040,2040,2040,290
20250113,090300,1195190,2045,2045,2045,2045,7
20250113,090200,1180875,2045,2045,2050,2045,502
20250113,090100,154280,2030,2030,2030,2030,0
20250113,090000,154280,2030,2030,2030,2030,76