KissMeData/084990/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,195800,67537515,2890,2890,2890,2890,785
20250106,195700,67537515,2890,2890,2890,2890,0
20250106,195600,67537515,2890,2890,2890,2890,0
20250106,195500,67537515,2890,2890,2890,2890,0
20250106,195400,67537515,2890,2890,2890,2890,0
20250106,195300,67537515,2890,2890,2890,2890,0
20250106,195200,67537515,2890,2890,2890,2890,0
20250106,195100,67537515,2890,2890,2890,2890,0
20250106,195000,67537515,2890,2890,2890,2890,0
20250106,194900,67537515,2890,2890,2890,2890,0
20250106,194800,67537515,2890,2890,2890,2890,0
20250106,194700,67537515,2890,2890,2890,2890,0
20250106,194600,67537515,2890,2890,2890,2890,0
20250106,194500,67537515,2890,2890,2890,2890,0
20250106,194400,67537515,2890,2890,2890,2890,0
20250106,194300,67537515,2890,2890,2890,2890,0
20250106,194200,67537515,2890,2890,2890,2890,0
20250106,194100,67537515,2890,2890,2890,2890,0
20250106,194000,67537515,2890,2890,2890,2890,0
20250106,193900,67537515,2890,2890,2890,2890,0
20250106,193800,67537515,2890,2890,2890,2890,0
20250106,193700,67537515,2890,2890,2890,2890,0
20250106,193600,67537515,2890,2890,2890,2890,0
20250106,193500,67537515,2890,2890,2890,2890,0
20250106,193400,67537515,2890,2890,2890,2890,0
20250106,193300,67537515,2890,2890,2890,2890,0
20250106,193200,67537515,2890,2890,2890,2890,0
20250106,193100,67537515,2890,2890,2890,2890,0
20250106,193000,67537515,2890,2890,2890,2890,0
20250106,192900,67537515,2890,2890,2890,2890,0
20250106,192800,67537515,2890,2890,2890,2890,785
20250106,192700,67537515,2890,2890,2890,2890,0
20250106,192600,67537515,2890,2890,2890,2890,0
20250106,192500,67537515,2890,2890,2890,2890,0
20250106,192400,67537515,2890,2890,2890,2890,0
20250106,192300,67537515,2890,2890,2890,2890,0
20250106,192200,67537515,2890,2890,2890,2890,0
20250106,192100,67537515,2890,2890,2890,2890,0
20250106,192000,67537515,2890,2890,2890,2890,0
20250106,191900,67537515,2890,2890,2890,2890,0
20250106,191800,67537515,2890,2890,2890,2890,0
20250106,191700,67537515,2890,2890,2890,2890,0
20250106,191600,67537515,2890,2890,2890,2890,0
20250106,191500,67537515,2890,2890,2890,2890,0
20250106,191400,67537515,2890,2890,2890,2890,0
20250106,191300,67537515,2890,2890,2890,2890,0
20250106,191200,67537515,2890,2890,2890,2890,0
20250106,191100,67537515,2890,2890,2890,2890,0
20250106,191000,67537515,2890,2890,2890,2890,0
20250106,190900,67537515,2890,2890,2890,2890,0
20250106,190800,67537515,2890,2890,2890,2890,0
20250106,190700,67537515,2890,2890,2890,2890,0
20250106,190600,67537515,2890,2890,2890,2890,0
20250106,190500,67537515,2890,2890,2890,2890,0
20250106,190400,67537515,2890,2890,2890,2890,0
20250106,190300,67537515,2890,2890,2890,2890,0
20250106,190200,67537515,2890,2890,2890,2890,0
20250106,190100,67537515,2890,2890,2890,2890,0
20250106,190000,67537515,2890,2890,2890,2890,0
20250106,185900,67537515,2890,2890,2890,2890,0
20250106,185800,67537515,2890,2890,2890,2890,785
20250106,185700,67537515,2890,2890,2890,2890,0
20250106,185600,67537515,2890,2890,2890,2890,0
20250106,185500,67537515,2890,2890,2890,2890,0
20250106,185400,67537515,2890,2890,2890,2890,0
20250106,185300,67537515,2890,2890,2890,2890,0
20250106,185200,67537515,2890,2890,2890,2890,0
20250106,185100,67537515,2890,2890,2890,2890,0
20250106,185000,67537515,2890,2890,2890,2890,0
20250106,184900,67537515,2890,2890,2890,2890,0
20250106,184800,67537515,2890,2890,2890,2890,0
20250106,184700,67537515,2890,2890,2890,2890,0
20250106,184600,67537515,2890,2890,2890,2890,0
20250106,184500,67537515,2890,2890,2890,2890,0
20250106,184400,67537515,2890,2890,2890,2890,0
20250106,184300,67537515,2890,2890,2890,2890,0
20250106,184200,67537515,2890,2890,2890,2890,0
20250106,184100,67537515,2890,2890,2890,2890,0
20250106,184000,67537515,2890,2890,2890,2890,0
20250106,183900,67537515,2890,2890,2890,2890,0
20250106,183800,67537515,2890,2890,2890,2890,0
20250106,183700,67537515,2890,2890,2890,2890,0
20250106,183600,67537515,2890,2890,2890,2890,0
20250106,183500,67537515,2890,2890,2890,2890,0
20250106,183400,67537515,2890,2890,2890,2890,0
20250106,183300,67537515,2890,2890,2890,2890,0
20250106,183200,67537515,2890,2890,2890,2890,0
20250106,183100,67537515,2890,2890,2890,2890,0
20250106,183000,67537515,2890,2890,2890,2890,0
20250106,182900,67537515,2890,2890,2890,2890,0
20250106,182800,67537515,2890,2890,2890,2890,785
20250106,182700,67537515,2890,2890,2890,2890,0
20250106,182600,67537515,2890,2890,2890,2890,0
20250106,182500,67537515,2890,2890,2890,2890,0
20250106,182400,67537515,2890,2890,2890,2890,0
20250106,182300,67537515,2890,2890,2890,2890,0
20250106,182200,67537515,2890,2890,2890,2890,0
20250106,182100,67537515,2890,2890,2890,2890,0
20250106,182000,67537515,2890,2890,2890,2890,0
20250106,181900,67537515,2890,2890,2890,2890,0
20250106,181800,67537515,2890,2890,2890,2890,0
20250106,181700,67537515,2890,2890,2890,2890,0
20250106,181600,67537515,2890,2890,2890,2890,0
20250106,181500,67537515,2890,2890,2890,2890,0
20250106,181400,67537515,2890,2890,2890,2890,0
20250106,181300,67537515,2890,2890,2890,2890,0
20250106,181200,67537515,2890,2890,2890,2890,0
20250106,181100,67537515,2890,2890,2890,2890,0
20250106,181000,67537515,2890,2890,2890,2890,0
20250106,180900,67537515,2890,2890,2890,2890,0
20250106,180800,67537515,2890,2890,2890,2890,0
20250106,180700,67537515,2890,2890,2890,2890,0
20250106,180600,67537515,2890,2890,2890,2890,0
20250106,180500,67537515,2890,2890,2890,2890,0
20250106,180400,67537515,2890,2890,2890,2890,0
20250106,180300,67537515,2890,2890,2890,2890,0
20250106,180200,67537515,2890,2890,2890,2890,0
20250106,180100,67537515,2890,2890,2890,2890,0
20250106,180000,67537515,2890,2890,2890,2890,0
20250106,175900,67537515,2890,2890,2890,2890,0
20250106,175800,67537515,2890,2890,2890,2890,785
20250106,175700,67537515,2890,2890,2890,2890,0
20250106,175600,67537515,2890,2890,2890,2890,0
20250106,175500,67537515,2890,2890,2890,2890,0
20250106,175400,67537515,2890,2890,2890,2890,0
20250106,175300,67537515,2890,2890,2890,2890,0
20250106,175200,67537515,2890,2890,2890,2890,0
20250106,175100,67537515,2890,2890,2890,2890,0
20250106,175000,67537515,2890,2890,2890,2890,0
20250106,174900,67537515,2890,2890,2890,2890,0
20250106,174800,67537515,2890,2890,2890,2890,0
20250106,174700,67537515,2890,2890,2890,2890,0
20250106,174600,67537515,2890,2890,2890,2890,0
20250106,174500,67537515,2890,2890,2890,2890,0
20250106,174400,67537515,2890,2890,2890,2890,0
20250106,174300,67537515,2890,2890,2890,2890,0
20250106,174200,67537515,2890,2890,2890,2890,0
20250106,174100,67537515,2890,2890,2890,2890,0
20250106,174000,67537515,2890,2890,2890,2890,0
20250106,173900,67537515,2890,2890,2890,2890,0
20250106,173800,67537515,2890,2890,2890,2890,0
20250106,173700,67537515,2890,2890,2890,2890,0
20250106,173600,67537515,2890,2890,2890,2890,0
20250106,173500,67537515,2890,2890,2890,2890,0
20250106,173400,67537515,2890,2890,2890,2890,0
20250106,173300,67537515,2890,2890,2890,2890,0
20250106,173200,67537515,2890,2890,2890,2890,0
20250106,173100,67537515,2890,2890,2890,2890,0
20250106,173000,67537515,2890,2890,2890,2890,0
20250106,172900,67537515,2890,2890,2890,2890,0
20250106,172800,67537515,2890,2890,2890,2890,785
20250106,172700,67537515,2890,2890,2890,2890,0
20250106,172600,67537515,2890,2890,2890,2890,0
20250106,172500,67537515,2890,2890,2890,2890,0
20250106,172400,67537515,2890,2890,2890,2890,0
20250106,172300,67537515,2890,2890,2890,2890,0
20250106,172200,67537515,2890,2890,2890,2890,0
20250106,172100,67537515,2890,2890,2890,2890,0
20250106,172000,67537515,2890,2890,2890,2890,0
20250106,171900,67537515,2890,2890,2890,2890,0
20250106,171800,67537515,2890,2890,2890,2890,0
20250106,171700,67537515,2890,2890,2890,2890,0
20250106,171600,67537515,2890,2890,2890,2890,0
20250106,171500,67537515,2890,2890,2890,2890,0
20250106,171400,67537515,2890,2890,2890,2890,0
20250106,171300,67537515,2890,2890,2890,2890,0
20250106,171200,67537515,2890,2890,2890,2890,0
20250106,171100,67537515,2890,2890,2890,2890,0
20250106,171000,67537515,2890,2890,2890,2890,0
20250106,170900,67537515,2890,2890,2890,2890,0
20250106,170800,67537515,2890,2890,2890,2890,0
20250106,170700,67537515,2890,2890,2890,2890,0
20250106,170600,67537515,2890,2890,2890,2890,0
20250106,170500,67537515,2890,2890,2890,2890,0
20250106,170400,67537515,2890,2890,2890,2890,0
20250106,170300,67537515,2890,2890,2890,2890,0
20250106,170200,67537515,2890,2890,2890,2890,0
20250106,170100,67537515,2890,2890,2890,2890,0
20250106,170000,67537515,2890,2890,2890,2890,0
20250106,165900,67537515,2890,2890,2890,2890,0
20250106,165800,67537515,2890,2890,2890,2890,785
20250106,165700,67537515,2890,2890,2890,2890,0
20250106,165600,67537515,2890,2890,2890,2890,0
20250106,165500,67537515,2890,2890,2890,2890,0
20250106,165400,67537515,2890,2890,2890,2890,0
20250106,165300,67537515,2890,2890,2890,2890,0
20250106,165200,67537515,2890,2890,2890,2890,0
20250106,165100,67537515,2890,2890,2890,2890,0
20250106,165000,67537515,2890,2890,2890,2890,0
20250106,164900,67537515,2890,2890,2890,2890,0
20250106,164800,67537515,2890,2890,2890,2890,0
20250106,164700,67537515,2890,2890,2890,2890,0
20250106,164600,67537515,2890,2890,2890,2890,0
20250106,164500,67537515,2890,2890,2890,2890,0
20250106,164400,67537515,2890,2890,2890,2890,0
20250106,164300,67537515,2890,2890,2890,2890,0
20250106,164200,67537515,2890,2890,2890,2890,0
20250106,164100,67537515,2890,2890,2890,2890,0
20250106,164000,67537515,2890,2890,2890,2890,0
20250106,163900,67537515,2890,2890,2890,2890,0
20250106,163800,67537515,2890,2890,2890,2890,0
20250106,163700,67537515,2890,2890,2890,2890,0
20250106,163600,67537515,2890,2890,2890,2890,0
20250106,163500,67537515,2890,2890,2890,2890,0
20250106,163400,67537515,2890,2890,2890,2890,0
20250106,163300,67537515,2890,2890,2890,2890,0
20250106,163200,67537515,2890,2890,2890,2890,0
20250106,163100,67537515,2890,2890,2890,2890,0
20250106,163000,67537515,2890,2890,2890,2890,0
20250106,162900,67537515,2890,2890,2890,2890,0
20250106,162800,67537515,2890,2890,2890,2890,785
20250106,162700,67537515,2890,2890,2890,2890,0
20250106,162600,67537515,2890,2890,2890,2890,0
20250106,162500,67537515,2890,2890,2890,2890,0
20250106,162400,67537515,2890,2890,2890,2890,0
20250106,162300,67537515,2890,2890,2890,2890,0
20250106,162200,67537515,2890,2890,2890,2890,0
20250106,162100,67537515,2890,2890,2890,2890,0
20250106,162000,67537515,2890,2890,2890,2890,0
20250106,161900,67537515,2890,2890,2890,2890,0
20250106,161800,67537515,2890,2890,2890,2890,0
20250106,161700,67537515,2890,2890,2890,2890,0
20250106,161600,67537515,2890,2890,2890,2890,0
20250106,161500,67537515,2890,2890,2890,2890,0
20250106,161400,67537515,2890,2890,2890,2890,0
20250106,161300,67537515,2890,2890,2890,2890,0
20250106,161200,67537515,2890,2890,2890,2890,0
20250106,161100,67537515,2890,2890,2890,2890,0
20250106,161000,67537515,2890,2890,2890,2890,0
20250106,160900,67537515,2890,2890,2890,2890,0
20250106,160800,67537515,2890,2890,2890,2890,0
20250106,160700,67537515,2890,2890,2890,2890,0
20250106,160600,67537515,2890,2890,2890,2890,0
20250106,160500,67537515,2890,2890,2890,2890,0
20250106,160400,67537515,2890,2890,2890,2890,0
20250106,160300,67537515,2890,2890,2890,2890,0
20250106,160200,67537515,2890,2890,2890,2890,0
20250106,160100,67537515,2890,2890,2890,2890,0
20250106,160000,67537515,2890,2890,2890,2890,0
20250106,155900,67537515,2890,2890,2890,2890,0
20250106,155800,67537515,2890,2890,2890,2890,785
20250106,155700,67537515,2890,2890,2890,2890,0
20250106,155600,67537515,2890,2890,2890,2890,0
20250106,155500,67537515,2890,2890,2890,2890,0
20250106,155400,67537515,2890,2890,2890,2890,0
20250106,155300,67537515,2890,2890,2890,2890,0
20250106,155200,67537515,2890,2890,2890,2890,0
20250106,155100,67537515,2890,2890,2890,2890,0
20250106,155000,67537515,2890,2890,2890,2890,0
20250106,154900,67537515,2890,2890,2890,2890,0
20250106,154800,67537515,2890,2890,2890,2890,0
20250106,154700,67537515,2890,2890,2890,2890,0
20250106,154600,67537515,2890,2890,2890,2890,0
20250106,154500,67537515,2890,2890,2890,2890,0
20250106,154400,67537515,2890,2890,2890,2890,0
20250106,154300,67537515,2890,2890,2890,2890,0
20250106,154200,67537515,2890,2890,2890,2890,0
20250106,154100,67537515,2890,2890,2890,2890,0
20250106,154000,67537515,2890,2890,2890,2890,0
20250106,153900,67537515,2890,2890,2890,2890,0
20250106,153800,67537515,2890,2890,2890,2890,0
20250106,153700,67537515,2890,2890,2890,2890,0
20250106,153600,67537515,2890,2890,2890,2890,0
20250106,153500,67537515,2890,2890,2890,2890,0
20250106,153400,67537515,2890,2890,2890,2890,0
20250106,153300,67537515,2890,2890,2890,2890,0
20250106,153200,67537515,2890,2890,2890,2890,0
20250106,153100,67537515,2890,2890,2890,2890,0
20250106,153000,67537515,2890,2890,2890,2890,785
20250106,152900,65268865,2890,2890,2890,2890,0
20250106,152800,65268865,2890,2890,2890,2890,0
20250106,152700,65268865,2890,2890,2890,2890,0
20250106,152600,65268865,2890,2890,2890,2890,0
20250106,152500,65268865,2890,2890,2890,2890,0
20250106,152400,65268865,2890,2890,2890,2890,0
20250106,152300,65268865,2890,2890,2890,2890,0
20250106,152200,65268865,2890,2890,2890,2890,0
20250106,152100,65268865,2890,2890,2890,2890,0
20250106,152000,65268865,2890,2890,2890,2890,0
20250106,151900,65268865,2890,2880,2890,2880,100
20250106,151800,64980040,2875,2875,2875,2870,94
20250106,151700,64709870,2870,2875,2885,2865,1762
20250106,151600,59645120,2875,2875,2875,2875,0
20250106,151500,59645120,2875,2875,2875,2875,0
20250106,151400,59645120,2875,2875,2875,2875,0
20250106,151300,59645120,2875,2880,2880,2875,622
20250106,151200,57853870,2890,2890,2890,2890,0
20250106,151100,57853870,2890,2890,2890,2890,100
20250106,151000,57564870,2880,2890,2895,2880,218
20250106,150900,56934780,2885,2885,2885,2885,6
20250106,150800,56917470,2880,2880,2880,2880,0
20250106,150700,56917470,2880,2880,2880,2880,0
20250106,150600,56917470,2880,2880,2880,2880,81
20250106,150500,56684190,2870,2870,2870,2870,23
20250106,150400,56618180,2885,2890,2890,2875,1014
20250106,150300,53697490,2890,2890,2890,2890,12
20250106,150200,53662810,2885,2885,2885,2885,0
20250106,150100,53662810,2885,2895,2895,2885,106
20250106,150000,53356000,2890,2890,2890,2890,0
20250106,145900,53356000,2890,2890,2890,2890,2
20250106,145800,53350220,2890,2890,2890,2890,1
20250106,145700,53347330,2890,2890,2890,2890,2
20250106,145600,53341550,2890,2890,2890,2890,6
20250106,145500,53324210,2895,2895,2895,2895,4
20250106,145400,53312630,2895,2890,2895,2890,44
20250106,145300,53185420,2895,2890,2895,2890,29
20250106,145200,53101560,2890,2890,2890,2890,2
20250106,145100,53095780,2895,2890,2895,2890,13
20250106,145000,53058160,2890,2890,2890,2890,5
20250106,144900,53043710,2890,2890,2890,2890,1
20250106,144800,53040820,2890,2890,2890,2890,1
20250106,144700,53037930,2890,2890,2890,2890,0
20250106,144600,53037930,2890,2890,2890,2890,2
20250106,144500,53032150,2895,2895,2895,2895,0
20250106,144400,53032150,2895,2895,2895,2895,1
20250106,144300,53029255,2890,2890,2890,2885,345
20250106,144200,52032255,2885,2890,2890,2885,230
20250106,144100,51367605,2890,2890,2890,2890,0
20250106,144000,51367605,2890,2890,2890,2890,0
20250106,143900,51367605,2890,2890,2890,2890,0
20250106,143800,51367605,2890,2890,2890,2890,0
20250106,143700,51367605,2890,2890,2890,2890,0
20250106,143600,51367605,2890,2890,2890,2890,1
20250106,143500,51364715,2890,2890,2890,2890,0
20250106,143400,51364715,2890,2890,2890,2890,0
20250106,143300,51364715,2890,2890,2890,2890,2
20250106,143200,51358935,2890,2890,2890,2890,10
20250106,143100,51330035,2885,2885,2885,2885,0
20250106,143000,51330035,2885,2885,2885,2885,0
20250106,142900,51330035,2885,2885,2885,2885,0
20250106,142800,51330035,2885,2890,2895,2885,299
20250106,142700,50466370,2890,2890,2890,2890,0
20250106,142600,50466370,2890,2890,2890,2890,11
20250106,142500,50434580,2885,2885,2885,2885,395
20250106,142400,49295005,2880,2880,2880,2880,0
20250106,142300,49295005,2880,2880,2880,2880,118
20250106,142200,48955165,2885,2885,2885,2885,1
20250106,142100,48952280,2880,2880,2880,2880,9
20250106,142000,48926360,2880,2880,2880,2880,150
20250106,141900,48494360,2880,2880,2880,2880,22
20250106,141800,48431000,2885,2885,2885,2885,0
20250106,141700,48431000,2885,2885,2885,2885,0
20250106,141600,48431000,2885,2885,2885,2885,0
20250106,141500,48431000,2885,2885,2885,2885,0
20250106,141400,48431000,2885,2885,2885,2885,0
20250106,141300,48431000,2885,2885,2885,2885,0
20250106,141200,48431000,2885,2885,2885,2885,0
20250106,141100,48431000,2885,2885,2885,2885,0
20250106,141000,48431000,2885,2880,2885,2880,91
20250106,140900,48168815,2885,2885,2885,2885,75
20250106,140800,47952440,2880,2880,2880,2880,0
20250106,140700,47952440,2880,2880,2880,2880,0
20250106,140600,47952440,2880,2880,2880,2880,0
20250106,140500,47952440,2880,2880,2880,2880,0
20250106,140400,47952440,2880,2880,2885,2880,1734
20250106,140300,42957550,2875,2875,2875,2875,0
20250106,140200,42957550,2875,2875,2875,2875,0
20250106,140100,42957550,2875,2880,2880,2875,108
20250106,140000,42646550,2880,2880,2880,2880,0
20250106,135900,42646550,2880,2880,2880,2880,0
20250106,135800,42646550,2880,2880,2880,2880,150
20250106,135700,42214550,2880,2880,2880,2880,0
20250106,135600,42214550,2880,2880,2880,2880,1
20250106,135500,42211670,2875,2880,2880,2875,198
20250106,135400,41641460,2875,2875,2875,2875,0
20250106,135300,41641460,2875,2875,2875,2875,0
20250106,135200,41641460,2875,2875,2875,2875,15
20250106,135100,41598335,2875,2875,2875,2870,223
20250106,135000,40957250,2870,2870,2870,2865,142
20250106,134900,40549740,2875,2875,2875,2875,10
20250106,134800,40520990,2875,2875,2875,2875,0
20250106,134700,40520990,2875,2875,2875,2875,1
20250106,134600,40518115,2875,2875,2875,2875,0
20250106,134500,40518115,2875,2875,2875,2875,0
20250106,134400,40518115,2875,2875,2875,2875,0
20250106,134300,40518115,2875,2875,2875,2875,2
20250106,134200,40512365,2870,2870,2870,2870,0
20250106,134100,40512365,2870,2870,2870,2870,0
20250106,134000,40512365,2870,2870,2870,2870,0
20250106,133900,40512365,2870,2870,2870,2870,90
20250106,133800,40254065,2860,2860,2860,2860,0
20250106,133700,40254065,2860,2860,2860,2860,0
20250106,133600,40254065,2860,2860,2860,2860,0
20250106,133500,40254065,2860,2860,2860,2860,0
20250106,133400,40254065,2860,2860,2860,2860,0
20250106,133300,40254065,2860,2860,2860,2860,0
20250106,133200,40254065,2860,2860,2860,2860,0
20250106,133100,40254065,2860,2860,2860,2860,0
20250106,133000,40254065,2860,2870,2870,2860,113
20250106,132900,39930060,2860,2860,2860,2860,0
20250106,132800,39930060,2860,2860,2860,2860,0
20250106,132700,39930060,2860,2860,2860,2860,0
20250106,132600,39930060,2860,2860,2860,2860,0
20250106,132500,39930060,2860,2865,2865,2860,10
20250106,132400,39901440,2870,2870,2870,2870,1
20250106,132300,39898570,2865,2865,2865,2865,483
20250106,132200,38514775,2865,2865,2865,2865,0
20250106,132100,38514775,2865,2865,2865,2865,8
20250106,132000,38491855,2865,2865,2865,2865,1
20250106,131900,38488990,2865,2865,2865,2865,0
20250106,131800,38488990,2865,2865,2865,2865,0
20250106,131700,38488990,2865,2865,2865,2865,0
20250106,131600,38488990,2865,2865,2865,2865,0
20250106,131500,38488990,2865,2865,2865,2865,0
20250106,131400,38488990,2865,2865,2865,2865,0
20250106,131300,38488990,2865,2865,2865,2865,0
20250106,131200,38488990,2865,2860,2865,2860,100
20250106,131100,38202495,2865,2865,2865,2865,1
20250106,131000,38199630,2860,2855,2860,2855,2
20250106,130900,38193915,2865,2865,2865,2865,0
20250106,130800,38193915,2865,2865,2865,2865,0
20250106,130700,38193915,2865,2865,2865,2865,0
20250106,130600,38193915,2865,2865,2865,2860,375
20250106,130500,37119660,2860,2860,2860,2860,0
20250106,130400,37119660,2860,2860,2860,2860,0
20250106,130300,37119660,2860,2860,2860,2860,0
20250106,130200,37119660,2860,2860,2860,2860,0
20250106,130100,37119660,2860,2860,2860,2860,2
20250106,130000,37113940,2865,2865,2865,2865,0
20250106,125900,37113940,2865,2865,2865,2865,0
20250106,125800,37113940,2865,2865,2865,2865,20
20250106,125700,37056640,2865,2865,2865,2865,0
20250106,125600,37056640,2865,2865,2865,2865,0
20250106,125500,37056640,2865,2865,2865,2865,0
20250106,125400,37056640,2865,2865,2865,2865,0
20250106,125300,37056640,2865,2865,2865,2865,0
20250106,125200,37056640,2865,2865,2865,2865,0
20250106,125100,37056640,2865,2865,2865,2865,0
20250106,125000,37056640,2865,2865,2865,2865,0
20250106,124900,37056640,2865,2865,2865,2865,0
20250106,124800,37056640,2865,2865,2865,2865,0
20250106,124700,37056640,2865,2865,2865,2865,100
20250106,124600,36770140,2865,2865,2865,2865,0
20250106,124500,36770140,2865,2865,2865,2865,0
20250106,124400,36770140,2865,2865,2865,2865,1
20250106,124300,36767275,2860,2860,2860,2860,0
20250106,124200,36767275,2860,2860,2860,2860,0
20250106,124100,36767275,2860,2860,2860,2860,0
20250106,124000,36767275,2860,2860,2860,2860,0
20250106,123900,36767275,2860,2860,2860,2860,0
20250106,123800,36767275,2860,2860,2860,2860,0
20250106,123700,36767275,2860,2860,2860,2860,0
20250106,123600,36767275,2860,2860,2860,2860,0
20250106,123500,36767275,2860,2860,2860,2860,0
20250106,123400,36767275,2860,2860,2860,2860,0
20250106,123300,36767275,2860,2860,2860,2860,0
20250106,123200,36767275,2860,2860,2860,2860,0
20250106,123100,36767275,2860,2860,2860,2860,0
20250106,123000,36767275,2860,2860,2860,2860,0
20250106,122900,36767275,2860,2860,2860,2860,0
20250106,122800,36767275,2860,2860,2860,2860,0
20250106,122700,36767275,2860,2860,2860,2860,0
20250106,122600,36767275,2860,2860,2860,2860,0
20250106,122500,36767275,2860,2860,2860,2860,0
20250106,122400,36767275,2860,2860,2860,2860,100
20250106,122300,36481275,2855,2855,2855,2855,0
20250106,122200,36481275,2855,2855,2855,2855,0
20250106,122100,36481275,2855,2855,2855,2855,0
20250106,122000,36481275,2855,2855,2855,2855,0
20250106,121900,36481275,2855,2855,2855,2855,0
20250106,121800,36481275,2855,2855,2855,2855,0
20250106,121700,36481275,2855,2855,2855,2855,0
20250106,121600,36481275,2855,2855,2855,2855,0
20250106,121500,36481275,2855,2855,2855,2855,0
20250106,121400,36481275,2855,2855,2855,2855,0
20250106,121300,36481275,2855,2855,2855,2855,0
20250106,121200,36481275,2855,2855,2855,2855,0
20250106,121100,36481275,2855,2865,2865,2855,931
20250106,121000,33819310,2865,2865,2865,2865,0
20250106,120900,33819310,2865,2865,2865,2865,2
20250106,120800,33813580,2865,2870,2870,2865,38
20250106,120700,33704705,2880,2880,2880,2880,0
20250106,120600,33704705,2880,2875,2880,2875,1000
20250106,120500,30824745,2875,2875,2875,2875,0
20250106,120400,30824745,2875,2875,2875,2875,0
20250106,120300,30824745,2875,2875,2875,2875,4
20250106,120200,30813245,2870,2870,2870,2870,0
20250106,120100,30813245,2870,2870,2870,2870,0
20250106,120000,30813245,2870,2870,2870,2870,0
20250106,115900,30813245,2870,2870,2870,2870,0
20250106,115800,30813245,2870,2870,2870,2870,0
20250106,115700,30813245,2870,2870,2870,2870,0
20250106,115600,30813245,2870,2870,2870,2870,0
20250106,115500,30813245,2870,2870,2870,2870,0
20250106,115400,30813245,2870,2870,2870,2870,0
20250106,115300,30813245,2870,2870,2870,2870,33
20250106,115200,30718535,2870,2870,2870,2870,0
20250106,115100,30718535,2870,2870,2870,2870,0
20250106,115000,30718535,2870,2870,2870,2870,53
20250106,114900,30566425,2865,2865,2865,2865,0
20250106,114800,30566425,2865,2865,2865,2865,0
20250106,114700,30566425,2865,2865,2865,2865,0
20250106,114600,30566425,2865,2865,2865,2865,0
20250106,114500,30566425,2865,2865,2865,2865,0
20250106,114400,30566425,2865,2870,2870,2865,644
20250106,114300,28719010,2865,2865,2865,2865,0
20250106,114200,28719010,2865,2865,2865,2865,0
20250106,114100,28719010,2865,2865,2865,2865,0
20250106,114000,28719010,2865,2865,2865,2865,0
20250106,113900,28719010,2865,2865,2865,2865,0
20250106,113800,28719010,2865,2865,2865,2865,0
20250106,113700,28719010,2865,2865,2865,2865,0
20250106,113600,28719010,2865,2865,2865,2865,0
20250106,113500,28719010,2865,2865,2865,2865,0
20250106,113400,28719010,2865,2865,2865,2865,0
20250106,113300,28719010,2865,2865,2865,2865,0
20250106,113200,28719010,2865,2865,2865,2865,53
20250106,113100,28567165,2860,2860,2860,2860,0
20250106,113000,28567165,2860,2860,2860,2860,0
20250106,112900,28567165,2860,2860,2860,2860,0
20250106,112800,28567165,2860,2870,2870,2860,271
20250106,112700,27789750,2870,2870,2870,2870,0
20250106,112600,27789750,2870,2870,2870,2870,0
20250106,112500,27789750,2870,2870,2870,2870,0
20250106,112400,27789750,2870,2870,2870,2870,0
20250106,112300,27789750,2870,2870,2870,2870,0
20250106,112200,27789750,2870,2870,2870,2870,0
20250106,112100,27789750,2870,2870,2870,2870,0
20250106,112000,27789750,2870,2870,2870,2870,0
20250106,111900,27789750,2870,2870,2870,2870,0
20250106,111800,27789750,2870,2870,2870,2870,0
20250106,111700,27789750,2870,2870,2870,2870,0
20250106,111600,27789750,2870,2870,2870,2870,0
20250106,111500,27789750,2870,2870,2870,2870,0
20250106,111400,27789750,2870,2870,2870,2870,0
20250106,111300,27789750,2870,2870,2870,2870,0
20250106,111200,27789750,2870,2870,2870,2870,1
20250106,111100,27786880,2865,2865,2865,2865,0
20250106,111000,27786880,2865,2865,2865,2865,0
20250106,110900,27786880,2865,2865,2865,2865,4
20250106,110800,27775420,2865,2865,2865,2865,11
20250106,110700,27743905,2865,2865,2865,2865,0
20250106,110600,27743905,2865,2870,2870,2865,97
20250106,110500,27465555,2880,2875,2880,2875,2
20250106,110400,27459800,2870,2870,2870,2870,176
20250106,110300,26954680,2870,2870,2870,2870,0
20250106,110200,26954680,2870,2870,2870,2870,0
20250106,110100,26954680,2870,2870,2870,2870,1
20250106,110000,26951810,2865,2865,2865,2865,259
20250106,105900,26209775,2865,2870,2870,2865,87
20250106,105800,25960115,2870,2870,2870,2870,52
20250106,105700,25810875,2870,2870,2870,2870,65
20250106,105600,25624325,2880,2870,2880,2870,431
20250106,105500,24387345,2870,2875,2875,2870,708
20250106,105400,22351875,2870,2870,2870,2870,0
20250106,105300,22351875,2870,2870,2870,2870,0
20250106,105200,22351875,2870,2870,2870,2870,0
20250106,105100,22351875,2870,2870,2870,2870,53
20250106,105000,22199765,2865,2865,2865,2865,0
20250106,104900,22199765,2865,2865,2865,2865,0
20250106,104800,22199765,2865,2865,2865,2865,282
20250106,104700,21391835,2875,2875,2875,2875,1
20250106,104600,21388960,2865,2875,2875,2865,207
20250106,104500,20793905,2875,2875,2875,2875,0
20250106,104400,20793905,2875,2875,2875,2875,0
20250106,104300,20793905,2875,2875,2875,2875,1
20250106,104200,20791030,2875,2875,2875,2875,0
20250106,104100,20791030,2875,2875,2875,2875,23
20250106,104000,20724905,2875,2875,2875,2875,0
20250106,103900,20724905,2875,2875,2875,2875,0
20250106,103800,20724905,2875,2875,2875,2875,0
20250106,103700,20724905,2875,2875,2875,2875,1
20250106,103600,20722030,2880,2880,2880,2880,0
20250106,103500,20722030,2880,2880,2880,2880,1
20250106,103400,20719150,2865,2865,2865,2865,27
20250106,103300,20641795,2865,2875,2875,2865,61
20250106,103200,20466430,2875,2875,2875,2875,0
20250106,103100,20466430,2875,2875,2875,2875,0
20250106,103000,20466430,2875,2875,2875,2875,0
20250106,102900,20466430,2875,2875,2875,2875,0
20250106,102800,20466430,2875,2875,2875,2875,0
20250106,102700,20466430,2875,2875,2875,2875,5
20250106,102600,20452055,2860,2860,2860,2860,3
20250106,102500,20443475,2860,2860,2860,2860,0
20250106,102400,20443475,2860,2875,2875,2860,33
20250106,102300,20348615,2875,2875,2875,2875,0
20250106,102200,20348615,2875,2875,2875,2875,0
20250106,102100,20348615,2875,2875,2875,2875,3
20250106,102000,20339990,2875,2875,2875,2875,0
20250106,101900,20339990,2875,2875,2875,2875,1
20250106,101800,20337115,2875,2875,2875,2875,0
20250106,101700,20337115,2875,2875,2875,2875,0
20250106,101600,20337115,2875,2875,2875,2875,0
20250106,101500,20337115,2875,2875,2875,2875,0
20250106,101400,20337115,2875,2875,2875,2875,1
20250106,101300,20334240,2865,2870,2870,2865,14
20250106,101200,20294065,2870,2870,2870,2870,4
20250106,101100,20282585,2870,2870,2870,2870,0
20250106,101000,20282585,2870,2870,2870,2870,20
20250106,100900,20225185,2865,2865,2870,2865,534
20250106,100800,18694045,2865,2865,2865,2865,0
20250106,100700,18694045,2865,2865,2865,2865,0
20250106,100600,18694045,2865,2865,2865,2840,124
20250106,100500,18338835,2840,2840,2840,2840,0
20250106,100400,18338835,2840,2840,2840,2840,0
20250106,100300,18338835,2840,2845,2845,2835,180
20250106,100200,17827750,2845,2845,2845,2845,0
20250106,100100,17827750,2845,2845,2845,2845,0
20250106,100000,17827750,2845,2855,2855,2845,1031
20250106,095900,14884440,2875,2875,2875,2875,0
20250106,095800,14884440,2875,2875,2875,2875,12
20250106,095700,14849940,2875,2875,2875,2875,4
20250106,095600,14838440,2875,2875,2875,2875,0
20250106,095500,14838440,2875,2875,2875,2875,0
20250106,095400,14838440,2875,2875,2875,2875,3
20250106,095300,14829815,2875,2855,2875,2855,33
20250106,095200,14735340,2855,2855,2855,2855,0
20250106,095100,14735340,2855,2875,2875,2855,53
20250106,095000,14583785,2880,2880,2880,2880,1
20250106,094900,14580905,2890,2890,2890,2890,4
20250106,094800,14569345,2895,2895,2895,2860,22
20250106,094700,14505690,2895,2895,2895,2895,2
20250106,094600,14499900,2895,2895,2895,2895,1
20250106,094500,14497005,2885,2885,2885,2885,0
20250106,094400,14497005,2885,2885,2885,2885,41
20250106,094300,14378720,2885,2885,2885,2885,0
20250106,094200,14378720,2885,2885,2885,2885,0
20250106,094100,14378720,2885,2885,2885,2885,1
20250106,094000,14375835,2860,2860,2860,2860,0
20250106,093900,14375835,2860,2860,2860,2860,0
20250106,093800,14375835,2860,2870,2870,2860,31
20250106,093700,14286875,2885,2885,2885,2885,0
20250106,093600,14286875,2885,2885,2885,2885,0
20250106,093500,14286875,2885,2870,2885,2870,34
20250106,093400,14189040,2870,2870,2870,2870,10
20250106,093300,14160340,2880,2890,2890,2880,239
20250106,093200,13469970,2910,2910,2910,2910,0
20250106,093100,13469970,2910,2900,2910,2885,590
20250106,093000,11756320,2895,2895,2895,2895,0
20250106,092900,11756320,2895,2895,2895,2895,0
20250106,092800,11756320,2895,2895,2895,2895,1
20250106,092700,11753425,2880,2895,2900,2880,260
20250106,092600,11000990,2870,2900,2900,2870,428
20250106,092500,9760090,2900,2900,2900,2900,0
20250106,092400,9760090,2900,2895,2900,2895,19
20250106,092300,9705015,2870,2900,2900,2870,43
20250106,092200,9580405,2900,2900,2900,2900,0
20250106,092100,9580405,2900,2875,2900,2875,53
20250106,092000,9426775,2870,2895,2900,2870,547
20250106,091900,7849815,2870,2890,2900,2870,1086
20250106,091800,4702690,2865,2890,2890,2865,73
20250106,091700,4492670,2885,2885,2885,2885,19
20250106,091600,4437855,2880,2880,2880,2880,10
20250106,091500,4409055,2875,2875,2875,2875,0
20250106,091400,4409055,2875,2865,2875,2865,71
20250106,091300,4205570,2865,2860,2865,2860,3
20250106,091200,4196985,2865,2865,2865,2865,0
20250106,091100,4196985,2865,2865,2865,2865,0
20250106,091000,4196985,2865,2865,2865,2865,0
20250106,090900,4196985,2865,2865,2865,2865,11
20250106,090800,4165470,2875,2875,2875,2875,0
20250106,090700,4165470,2875,2875,2875,2875,2
20250106,090600,4159720,2850,2850,2850,2850,431
20250106,090500,2931370,2885,2875,2885,2875,200
20250106,090400,2354895,2850,2865,2865,2850,404
20250106,090300,1200910,2870,2870,2870,2870,62
20250106,090200,1022970,2895,2860,2895,2860,251
20250106,090100,298725,2855,2855,2855,2855,1
20250106,090000,295870,2840,2845,2845,2840,104