KissMeData/215480/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,204500,17245020,2895,2895,2895,2895,257
20250108,204400,17245020,2895,2895,2895,2895,0
20250108,204300,17245020,2895,2895,2895,2895,0
20250108,204200,17245020,2895,2895,2895,2895,0
20250108,204100,17245020,2895,2895,2895,2895,0
20250108,204000,17245020,2895,2895,2895,2895,0
20250108,203900,17245020,2895,2895,2895,2895,0
20250108,203800,17245020,2895,2895,2895,2895,0
20250108,203700,17245020,2895,2895,2895,2895,0
20250108,203600,17245020,2895,2895,2895,2895,0
20250108,203500,17245020,2895,2895,2895,2895,0
20250108,203400,17245020,2895,2895,2895,2895,0
20250108,203300,17245020,2895,2895,2895,2895,0
20250108,203200,17245020,2895,2895,2895,2895,0
20250108,203100,17245020,2895,2895,2895,2895,0
20250108,203000,17245020,2895,2895,2895,2895,0
20250108,202900,17245020,2895,2895,2895,2895,0
20250108,202800,17245020,2895,2895,2895,2895,0
20250108,202700,17245020,2895,2895,2895,2895,0
20250108,202600,17245020,2895,2895,2895,2895,0
20250108,202500,17245020,2895,2895,2895,2895,0
20250108,202400,17245020,2895,2895,2895,2895,0
20250108,202300,17245020,2895,2895,2895,2895,0
20250108,202200,17245020,2895,2895,2895,2895,0
20250108,202100,17245020,2895,2895,2895,2895,0
20250108,202000,17245020,2895,2895,2895,2895,0
20250108,201900,17245020,2895,2895,2895,2895,0
20250108,201800,17245020,2895,2895,2895,2895,0
20250108,201700,17245020,2895,2895,2895,2895,0
20250108,201600,17245020,2895,2895,2895,2895,0
20250108,201500,17245020,2895,2895,2895,2895,257
20250108,201400,17245020,2895,2895,2895,2895,0
20250108,201300,17245020,2895,2895,2895,2895,0
20250108,201200,17245020,2895,2895,2895,2895,0
20250108,201100,17245020,2895,2895,2895,2895,0
20250108,201000,17245020,2895,2895,2895,2895,0
20250108,200900,17245020,2895,2895,2895,2895,0
20250108,200800,17245020,2895,2895,2895,2895,0
20250108,200700,17245020,2895,2895,2895,2895,0
20250108,200600,17245020,2895,2895,2895,2895,0
20250108,200500,17245020,2895,2895,2895,2895,0
20250108,200400,17245020,2895,2895,2895,2895,0
20250108,200300,17245020,2895,2895,2895,2895,0
20250108,200200,17245020,2895,2895,2895,2895,0
20250108,200100,17245020,2895,2895,2895,2895,0
20250108,200000,17245020,2895,2895,2895,2895,0
20250108,195900,17245020,2895,2895,2895,2895,0
20250108,195800,17245020,2895,2895,2895,2895,0
20250108,195700,17245020,2895,2895,2895,2895,0
20250108,195600,17245020,2895,2895,2895,2895,0
20250108,195500,17245020,2895,2895,2895,2895,0
20250108,195400,17245020,2895,2895,2895,2895,0
20250108,195300,17245020,2895,2895,2895,2895,0
20250108,195200,17245020,2895,2895,2895,2895,0
20250108,195100,17245020,2895,2895,2895,2895,0
20250108,195000,17245020,2895,2895,2895,2895,0
20250108,194900,17245020,2895,2895,2895,2895,0
20250108,194800,17245020,2895,2895,2895,2895,0
20250108,194700,17245020,2895,2895,2895,2895,0
20250108,194600,17245020,2895,2895,2895,2895,0
20250108,194500,17245020,2895,2895,2895,2895,257
20250108,194400,17245020,2895,2895,2895,2895,0
20250108,194300,17245020,2895,2895,2895,2895,0
20250108,194200,17245020,2895,2895,2895,2895,0
20250108,194100,17245020,2895,2895,2895,2895,0
20250108,194000,17245020,2895,2895,2895,2895,0
20250108,193900,17245020,2895,2895,2895,2895,0
20250108,193800,17245020,2895,2895,2895,2895,0
20250108,193700,17245020,2895,2895,2895,2895,0
20250108,193600,17245020,2895,2895,2895,2895,0
20250108,193500,17245020,2895,2895,2895,2895,0
20250108,193400,17245020,2895,2895,2895,2895,0
20250108,193300,17245020,2895,2895,2895,2895,0
20250108,193200,17245020,2895,2895,2895,2895,0
20250108,193100,17245020,2895,2895,2895,2895,0
20250108,193000,17245020,2895,2895,2895,2895,0
20250108,192900,17245020,2895,2895,2895,2895,0
20250108,192800,17245020,2895,2895,2895,2895,0
20250108,192700,17245020,2895,2895,2895,2895,0
20250108,192600,17245020,2895,2895,2895,2895,0
20250108,192500,17245020,2895,2895,2895,2895,0
20250108,192400,17245020,2895,2895,2895,2895,0
20250108,192300,17245020,2895,2895,2895,2895,0
20250108,192200,17245020,2895,2895,2895,2895,0
20250108,192100,17245020,2895,2895,2895,2895,0
20250108,192000,17245020,2895,2895,2895,2895,0
20250108,191900,17245020,2895,2895,2895,2895,0
20250108,191800,17245020,2895,2895,2895,2895,0
20250108,191700,17245020,2895,2895,2895,2895,0
20250108,191600,17245020,2895,2895,2895,2895,0
20250108,191500,17245020,2895,2895,2895,2895,257
20250108,191400,17245020,2895,2895,2895,2895,0
20250108,191300,17245020,2895,2895,2895,2895,0
20250108,191200,17245020,2895,2895,2895,2895,0
20250108,191100,17245020,2895,2895,2895,2895,0
20250108,191000,17245020,2895,2895,2895,2895,0
20250108,190900,17245020,2895,2895,2895,2895,0
20250108,190800,17245020,2895,2895,2895,2895,0
20250108,190700,17245020,2895,2895,2895,2895,0
20250108,190600,17245020,2895,2895,2895,2895,0
20250108,190500,17245020,2895,2895,2895,2895,0
20250108,190400,17245020,2895,2895,2895,2895,0
20250108,190300,17245020,2895,2895,2895,2895,0
20250108,190200,17245020,2895,2895,2895,2895,0
20250108,190100,17245020,2895,2895,2895,2895,0
20250108,190000,17245020,2895,2895,2895,2895,0
20250108,185900,17245020,2895,2895,2895,2895,0
20250108,185800,17245020,2895,2895,2895,2895,0
20250108,185700,17245020,2895,2895,2895,2895,0
20250108,185600,17245020,2895,2895,2895,2895,0
20250108,185500,17245020,2895,2895,2895,2895,0
20250108,185400,17245020,2895,2895,2895,2895,0
20250108,185300,17245020,2895,2895,2895,2895,0
20250108,185200,17245020,2895,2895,2895,2895,0
20250108,185100,17245020,2895,2895,2895,2895,0
20250108,185000,17245020,2895,2895,2895,2895,0
20250108,184900,17245020,2895,2895,2895,2895,0
20250108,184800,17245020,2895,2895,2895,2895,0
20250108,184700,17245020,2895,2895,2895,2895,0
20250108,184600,17245020,2895,2895,2895,2895,0
20250108,184500,17245020,2895,2895,2895,2895,257
20250108,184400,17245020,2895,2895,2895,2895,0
20250108,184300,17245020,2895,2895,2895,2895,0
20250108,184200,17245020,2895,2895,2895,2895,0
20250108,184100,17245020,2895,2895,2895,2895,0
20250108,184000,17245020,2895,2895,2895,2895,0
20250108,183900,17245020,2895,2895,2895,2895,0
20250108,183800,17245020,2895,2895,2895,2895,0
20250108,183700,17245020,2895,2895,2895,2895,0
20250108,183600,17245020,2895,2895,2895,2895,0
20250108,183500,17245020,2895,2895,2895,2895,0
20250108,183400,17245020,2895,2895,2895,2895,0
20250108,183300,17245020,2895,2895,2895,2895,0
20250108,183200,17245020,2895,2895,2895,2895,0
20250108,183100,17245020,2895,2895,2895,2895,0
20250108,183000,17245020,2895,2895,2895,2895,0
20250108,182900,17245020,2895,2895,2895,2895,0
20250108,182800,17245020,2895,2895,2895,2895,0
20250108,182700,17245020,2895,2895,2895,2895,0
20250108,182600,17245020,2895,2895,2895,2895,0
20250108,182500,17245020,2895,2895,2895,2895,0
20250108,182400,17245020,2895,2895,2895,2895,0
20250108,182300,17245020,2895,2895,2895,2895,0
20250108,182200,17245020,2895,2895,2895,2895,0
20250108,182100,17245020,2895,2895,2895,2895,0
20250108,182000,17245020,2895,2895,2895,2895,0
20250108,181900,17245020,2895,2895,2895,2895,0
20250108,181800,17245020,2895,2895,2895,2895,0
20250108,181700,17245020,2895,2895,2895,2895,0
20250108,181600,17245020,2895,2895,2895,2895,0
20250108,181500,17245020,2895,2895,2895,2895,257
20250108,181400,17245020,2895,2895,2895,2895,0
20250108,181300,17245020,2895,2895,2895,2895,0
20250108,181200,17245020,2895,2895,2895,2895,0
20250108,181100,17245020,2895,2895,2895,2895,0
20250108,181000,17245020,2895,2895,2895,2895,0
20250108,180900,17245020,2895,2895,2895,2895,0
20250108,180800,17245020,2895,2895,2895,2895,0
20250108,180700,17245020,2895,2895,2895,2895,0
20250108,180600,17245020,2895,2895,2895,2895,0
20250108,180500,17245020,2895,2895,2895,2895,0
20250108,180400,17245020,2895,2895,2895,2895,0
20250108,180300,17245020,2895,2895,2895,2895,0
20250108,180200,17245020,2895,2895,2895,2895,0
20250108,180100,17245020,2895,2895,2895,2895,0
20250108,180000,17245020,2895,2895,2895,2895,0
20250108,175900,17245020,2895,2895,2895,2895,0
20250108,175800,17245020,2895,2895,2895,2895,0
20250108,175700,17245020,2895,2895,2895,2895,0
20250108,175600,17245020,2895,2895,2895,2895,0
20250108,175500,17245020,2895,2895,2895,2895,0
20250108,175400,17245020,2895,2895,2895,2895,0
20250108,175300,17245020,2895,2895,2895,2895,0
20250108,175200,17245020,2895,2895,2895,2895,0
20250108,175100,17245020,2895,2895,2895,2895,0
20250108,175000,17245020,2895,2895,2895,2895,0
20250108,174900,17245020,2895,2895,2895,2895,0
20250108,174800,17245020,2895,2895,2895,2895,0
20250108,174700,17245020,2895,2895,2895,2895,0
20250108,174600,17245020,2895,2895,2895,2895,0
20250108,174500,17245020,2895,2895,2895,2895,257
20250108,174400,17245020,2895,2895,2895,2895,0
20250108,174300,17245020,2895,2895,2895,2895,0
20250108,174200,17245020,2895,2895,2895,2895,0
20250108,174100,17245020,2895,2895,2895,2895,0
20250108,174000,17245020,2895,2895,2895,2895,0
20250108,173900,17245020,2895,2895,2895,2895,0
20250108,173800,17245020,2895,2895,2895,2895,0
20250108,173700,17245020,2895,2895,2895,2895,0
20250108,173600,17245020,2895,2895,2895,2895,0
20250108,173500,17245020,2895,2895,2895,2895,0
20250108,173400,17245020,2895,2895,2895,2895,0
20250108,173300,17245020,2895,2895,2895,2895,0
20250108,173200,17245020,2895,2895,2895,2895,0
20250108,173100,17245020,2895,2895,2895,2895,0
20250108,173000,17245020,2895,2895,2895,2895,0
20250108,172900,17245020,2895,2895,2895,2895,0
20250108,172800,17245020,2895,2895,2895,2895,0
20250108,172700,17245020,2895,2895,2895,2895,0
20250108,172600,17245020,2895,2895,2895,2895,0
20250108,172500,17245020,2895,2895,2895,2895,0
20250108,172400,17245020,2895,2895,2895,2895,0
20250108,172300,17245020,2895,2895,2895,2895,0
20250108,172200,17245020,2895,2895,2895,2895,0
20250108,172100,17245020,2895,2895,2895,2895,0
20250108,172000,17245020,2895,2895,2895,2895,0
20250108,171900,17245020,2895,2895,2895,2895,0
20250108,171800,17245020,2895,2895,2895,2895,0
20250108,171700,17245020,2895,2895,2895,2895,0
20250108,171600,17245020,2895,2895,2895,2895,0
20250108,171500,17245020,2895,2895,2895,2895,257
20250108,171400,17245020,2895,2895,2895,2895,0
20250108,171300,17245020,2895,2895,2895,2895,0
20250108,171200,17245020,2895,2895,2895,2895,0
20250108,171100,17245020,2895,2895,2895,2895,0
20250108,171000,17245020,2895,2895,2895,2895,0
20250108,170900,17245020,2895,2895,2895,2895,0
20250108,170800,17245020,2895,2895,2895,2895,0
20250108,170700,17245020,2895,2895,2895,2895,0
20250108,170600,17245020,2895,2895,2895,2895,0
20250108,170500,17245020,2895,2895,2895,2895,0
20250108,170400,17245020,2895,2895,2895,2895,0
20250108,170300,17245020,2895,2895,2895,2895,0
20250108,170200,17245020,2895,2895,2895,2895,0
20250108,170100,17245020,2895,2895,2895,2895,0
20250108,170000,17245020,2895,2895,2895,2895,0
20250108,165900,17245020,2895,2895,2895,2895,0
20250108,165800,17245020,2895,2895,2895,2895,0
20250108,165700,17245020,2895,2895,2895,2895,0
20250108,165600,17245020,2895,2895,2895,2895,0
20250108,165500,17245020,2895,2895,2895,2895,0
20250108,165400,17245020,2895,2895,2895,2895,0
20250108,165300,17245020,2895,2895,2895,2895,0
20250108,165200,17245020,2895,2895,2895,2895,0
20250108,165100,17245020,2895,2895,2895,2895,0
20250108,165000,17245020,2895,2895,2895,2895,0
20250108,164900,17245020,2895,2895,2895,2895,0
20250108,164800,17245020,2895,2895,2895,2895,0
20250108,164700,17245020,2895,2895,2895,2895,0
20250108,164600,17245020,2895,2895,2895,2895,0
20250108,164500,17245020,2895,2895,2895,2895,257
20250108,164400,17245020,2895,2895,2895,2895,0
20250108,164300,17245020,2895,2895,2895,2895,0
20250108,164200,17245020,2895,2895,2895,2895,0
20250108,164100,17245020,2895,2895,2895,2895,0
20250108,164000,17245020,2895,2895,2895,2895,0
20250108,163900,17245020,2895,2895,2895,2895,0
20250108,163800,17245020,2895,2895,2895,2895,0
20250108,163700,17245020,2895,2895,2895,2895,0
20250108,163600,17245020,2895,2895,2895,2895,0
20250108,163500,17245020,2895,2895,2895,2895,0
20250108,163400,17245020,2895,2895,2895,2895,0
20250108,163300,17245020,2895,2895,2895,2895,0
20250108,163200,17245020,2895,2895,2895,2895,0
20250108,163100,17245020,2895,2895,2895,2895,0
20250108,163000,17245020,2895,2895,2895,2895,0
20250108,162900,17245020,2895,2895,2895,2895,0
20250108,162800,17245020,2895,2895,2895,2895,0
20250108,162700,17245020,2895,2895,2895,2895,0
20250108,162600,17245020,2895,2895,2895,2895,0
20250108,162500,17245020,2895,2895,2895,2895,0
20250108,162400,17245020,2895,2895,2895,2895,0
20250108,162300,17245020,2895,2895,2895,2895,0
20250108,162200,17245020,2895,2895,2895,2895,0
20250108,162100,17245020,2895,2895,2895,2895,0
20250108,162000,17245020,2895,2895,2895,2895,0
20250108,161900,17245020,2895,2895,2895,2895,0
20250108,161800,17245020,2895,2895,2895,2895,0
20250108,161700,17245020,2895,2895,2895,2895,0
20250108,161600,17245020,2895,2895,2895,2895,0
20250108,161500,17245020,2895,2895,2895,2895,257
20250108,161400,17245020,2895,2895,2895,2895,0
20250108,161300,17245020,2895,2895,2895,2895,0
20250108,161200,17245020,2895,2895,2895,2895,0
20250108,161100,17245020,2895,2895,2895,2895,0
20250108,161000,17245020,2895,2895,2895,2895,0
20250108,160900,17245020,2895,2895,2895,2895,0
20250108,160800,17245020,2895,2895,2895,2895,0
20250108,160700,17245020,2895,2895,2895,2895,0
20250108,160600,17245020,2895,2895,2895,2895,0
20250108,160500,17245020,2895,2895,2895,2895,0
20250108,160400,17245020,2895,2895,2895,2895,0
20250108,160300,17245020,2895,2895,2895,2895,0
20250108,160200,17245020,2895,2895,2895,2895,0
20250108,160100,17245020,2895,2895,2895,2895,0
20250108,160000,17245020,2895,2895,2895,2895,0
20250108,155900,17245020,2895,2895,2895,2895,0
20250108,155800,17245020,2895,2895,2895,2895,0
20250108,155700,17245020,2895,2895,2895,2895,0
20250108,155600,17245020,2895,2895,2895,2895,0
20250108,155500,17245020,2895,2895,2895,2895,0
20250108,155400,17245020,2895,2895,2895,2895,0
20250108,155300,17245020,2895,2895,2895,2895,0
20250108,155200,17245020,2895,2895,2895,2895,0
20250108,155100,17245020,2895,2895,2895,2895,0
20250108,155000,17245020,2895,2895,2895,2895,0
20250108,154900,17245020,2895,2895,2895,2895,0
20250108,154800,17245020,2895,2895,2895,2895,0
20250108,154700,17245020,2895,2895,2895,2895,0
20250108,154600,17245020,2895,2895,2895,2895,0
20250108,154500,17245020,2895,2895,2895,2895,257
20250108,154400,17245020,2895,2895,2895,2895,0
20250108,154300,17245020,2895,2895,2895,2895,0
20250108,154200,17245020,2895,2895,2895,2895,0
20250108,154100,17245020,2895,2895,2895,2895,0
20250108,154000,17245020,2895,2895,2895,2895,0
20250108,153900,17245020,2895,2895,2895,2895,0
20250108,153800,17245020,2895,2895,2895,2895,0
20250108,153700,17245020,2895,2895,2895,2895,0
20250108,153600,17245020,2895,2895,2895,2895,0
20250108,153500,17245020,2895,2895,2895,2895,0
20250108,153400,17245020,2895,2895,2895,2895,0
20250108,153300,17245020,2895,2895,2895,2895,0
20250108,153200,17245020,2895,2895,2895,2895,0
20250108,153100,17245020,2895,2895,2895,2895,0
20250108,153000,17245020,2895,2895,2895,2895,257
20250108,152900,16501005,2865,2865,2865,2865,0
20250108,152800,16501005,2865,2865,2865,2865,0
20250108,152700,16501005,2865,2865,2865,2865,0
20250108,152600,16501005,2865,2865,2865,2865,0
20250108,152500,16501005,2865,2865,2865,2865,0
20250108,152400,16501005,2865,2865,2865,2865,0
20250108,152300,16501005,2865,2865,2865,2865,0
20250108,152200,16501005,2865,2865,2865,2865,0
20250108,152100,16501005,2865,2865,2865,2865,0
20250108,152000,16501005,2865,2865,2865,2865,0
20250108,151900,16501005,2865,2865,2865,2865,98
20250108,151800,16220235,2865,2865,2865,2865,0
20250108,151700,16220235,2865,2865,2865,2865,0
20250108,151600,16220235,2865,2865,2865,2865,0
20250108,151500,16220235,2865,2865,2865,2865,0
20250108,151400,16220235,2865,2865,2865,2865,0
20250108,151300,16220235,2865,2865,2865,2865,0
20250108,151200,16220235,2865,2850,2865,2850,415
20250108,151100,15031420,2850,2850,2850,2850,0
20250108,151000,15031420,2850,2850,2850,2850,5
20250108,150900,15017170,2845,2845,2845,2845,55
20250108,150800,14860695,2850,2850,2850,2850,5
20250108,150700,14846445,2845,2845,2845,2845,0
20250108,150600,14846445,2845,2850,2850,2845,287
20250108,150500,14029520,2850,2850,2850,2850,0
20250108,150400,14029520,2850,2860,2860,2850,6
20250108,150300,14012405,2865,2865,2865,2865,0
20250108,150200,14012405,2865,2865,2865,2865,0
20250108,150100,14012405,2865,2865,2865,2865,0
20250108,150000,14012405,2865,2865,2865,2865,0
20250108,145900,14012405,2865,2865,2865,2865,2
20250108,145800,14006675,2870,2870,2870,2870,4
20250108,145700,13995195,2870,2870,2870,2870,0
20250108,145600,13995195,2870,2870,2870,2870,0
20250108,145500,13995195,2870,2870,2870,2870,0
20250108,145400,13995195,2870,2870,2870,2870,0
20250108,145300,13995195,2870,2870,2870,2870,0
20250108,145200,13995195,2870,2870,2870,2870,0
20250108,145100,13995195,2870,2870,2870,2870,6
20250108,145000,13977975,2875,2875,2875,2875,0
20250108,144900,13977975,2875,2875,2875,2875,0
20250108,144800,13977975,2875,2875,2875,2875,0
20250108,144700,13977975,2875,2875,2875,2875,0
20250108,144600,13977975,2875,2875,2875,2875,0
20250108,144500,13977975,2875,2875,2875,2875,0
20250108,144400,13977975,2875,2875,2875,2875,0
20250108,144300,13977975,2875,2875,2875,2875,0
20250108,144200,13977975,2875,2875,2875,2875,0
20250108,144100,13977975,2875,2875,2875,2875,0
20250108,144000,13977975,2875,2875,2875,2875,0
20250108,143900,13977975,2875,2875,2875,2875,0
20250108,143800,13977975,2875,2875,2875,2875,0
20250108,143700,13977975,2875,2875,2875,2875,0
20250108,143600,13977975,2875,2875,2875,2875,0
20250108,143500,13977975,2875,2875,2875,2875,0
20250108,143400,13977975,2875,2875,2875,2875,0
20250108,143300,13977975,2875,2875,2875,2875,0
20250108,143200,13977975,2875,2875,2875,2875,0
20250108,143100,13977975,2875,2875,2875,2875,0
20250108,143000,13977975,2875,2875,2875,2875,0
20250108,142900,13977975,2875,2875,2875,2875,1
20250108,142800,13975100,2875,2875,2875,2875,0
20250108,142700,13975100,2875,2875,2875,2875,0
20250108,142600,13975100,2875,2875,2875,2875,0
20250108,142500,13975100,2875,2875,2875,2875,0
20250108,142400,13975100,2875,2875,2875,2875,0
20250108,142300,13975100,2875,2875,2875,2875,0
20250108,142200,13975100,2875,2875,2875,2875,0
20250108,142100,13975100,2875,2875,2875,2875,0
20250108,142000,13975100,2875,2875,2875,2875,0
20250108,141900,13975100,2875,2875,2875,2875,0
20250108,141800,13975100,2875,2875,2875,2875,0
20250108,141700,13975100,2875,2875,2875,2875,0
20250108,141600,13975100,2875,2875,2875,2875,0
20250108,141500,13975100,2875,2875,2875,2875,0
20250108,141400,13975100,2875,2875,2875,2875,0
20250108,141300,13975100,2875,2875,2875,2875,0
20250108,141200,13975100,2875,2875,2875,2875,7
20250108,141100,13954975,2875,2875,2875,2875,0
20250108,141000,13954975,2875,2875,2875,2875,0
20250108,140900,13954975,2875,2875,2875,2875,0
20250108,140800,13954975,2875,2875,2875,2875,0
20250108,140700,13954975,2875,2875,2875,2875,0
20250108,140600,13954975,2875,2875,2875,2875,0
20250108,140500,13954975,2875,2875,2875,2875,1
20250108,140400,13952100,2895,2895,2895,2895,0
20250108,140300,13952100,2895,2895,2895,2895,0
20250108,140200,13952100,2895,2895,2895,2895,0
20250108,140100,13952100,2895,2895,2895,2895,0
20250108,140000,13952100,2895,2895,2895,2895,0
20250108,135900,13952100,2895,2895,2895,2895,0
20250108,135800,13952100,2895,2895,2895,2895,0
20250108,135700,13952100,2895,2895,2895,2895,0
20250108,135600,13952100,2895,2895,2895,2895,0
20250108,135500,13952100,2895,2895,2895,2895,0
20250108,135400,13952100,2895,2895,2895,2895,0
20250108,135300,13952100,2895,2895,2895,2895,0
20250108,135200,13952100,2895,2895,2895,2895,0
20250108,135100,13952100,2895,2895,2895,2895,0
20250108,135000,13952100,2895,2895,2895,2895,0
20250108,134900,13952100,2895,2895,2895,2895,0
20250108,134800,13952100,2895,2895,2895,2895,0
20250108,134700,13952100,2895,2895,2895,2895,0
20250108,134600,13952100,2895,2895,2895,2895,0
20250108,134500,13952100,2895,2895,2895,2895,2
20250108,134400,13946310,2890,2890,2890,2890,0
20250108,134300,13946310,2890,2885,2890,2880,199
20250108,134200,13372050,2920,2920,2920,2920,0
20250108,134100,13372050,2920,2920,2920,2920,0
20250108,134000,13372050,2920,2920,2920,2920,0
20250108,133900,13372050,2920,2920,2920,2920,0
20250108,133800,13372050,2920,2920,2920,2920,0
20250108,133700,13372050,2920,2920,2920,2920,0
20250108,133600,13372050,2920,2920,2920,2920,0
20250108,133500,13372050,2920,2920,2920,2920,0
20250108,133400,13372050,2920,2905,2920,2905,70
20250108,133300,13168075,2900,2900,2900,2900,0
20250108,133200,13168075,2900,2900,2900,2900,0
20250108,133100,13168075,2900,2900,2900,2900,0
20250108,133000,13168075,2900,2900,2900,2900,0
20250108,132900,13168075,2900,2900,2900,2900,20
20250108,132800,13110075,2905,2905,2905,2905,0
20250108,132700,13110075,2905,2905,2905,2905,0
20250108,132600,13110075,2905,2905,2905,2905,0
20250108,132500,13110075,2905,2905,2905,2905,0
20250108,132400,13110075,2905,2895,2905,2895,26
20250108,132300,13034745,2895,2895,2895,2895,0
20250108,132200,13034745,2895,2895,2895,2895,0
20250108,132100,13034745,2895,2895,2895,2895,0
20250108,132000,13034745,2895,2895,2895,2895,0
20250108,131900,13034745,2895,2895,2895,2895,0
20250108,131800,13034745,2895,2895,2895,2895,0
20250108,131700,13034745,2895,2895,2895,2895,0
20250108,131600,13034745,2895,2895,2895,2895,0
20250108,131500,13034745,2895,2895,2895,2895,0
20250108,131400,13034745,2895,2895,2895,2895,0
20250108,131300,13034745,2895,2895,2895,2895,0
20250108,131200,13034745,2895,2895,2895,2895,0
20250108,131100,13034745,2895,2895,2895,2895,0
20250108,131000,13034745,2895,2895,2895,2895,0
20250108,130900,13034745,2895,2895,2895,2895,0
20250108,130800,13034745,2895,2895,2895,2895,0
20250108,130700,13034745,2895,2895,2895,2895,0
20250108,130600,13034745,2895,2895,2895,2895,0
20250108,130500,13034745,2895,2895,2895,2895,0
20250108,130400,13034745,2895,2895,2895,2895,0
20250108,130300,13034745,2895,2890,2900,2890,198
20250108,130200,12461560,2895,2855,2895,2855,100
20250108,130100,12173110,2855,2855,2855,2855,53
20250108,130000,12021795,2855,2855,2855,2855,0
20250108,125900,12021795,2855,2850,2855,2850,350
20250108,125800,11022860,2845,2845,2845,2845,0
20250108,125700,11022860,2845,2845,2845,2845,0
20250108,125600,11022860,2845,2845,2845,2845,0
20250108,125500,11022860,2845,2845,2845,2845,0
20250108,125400,11022860,2845,2845,2845,2845,0
20250108,125300,11022860,2845,2845,2845,2845,0
20250108,125200,11022860,2845,2845,2845,2845,0
20250108,125100,11022860,2845,2845,2845,2845,0
20250108,125000,11022860,2845,2845,2845,2845,0
20250108,124900,11022860,2845,2845,2845,2845,68
20250108,124800,10829400,2845,2845,2845,2845,0
20250108,124700,10829400,2845,2845,2845,2845,0
20250108,124600,10829400,2845,2845,2845,2845,0
20250108,124500,10829400,2845,2845,2845,2845,0
20250108,124400,10829400,2845,2845,2845,2845,0
20250108,124300,10829400,2845,2845,2845,2845,0
20250108,124200,10829400,2845,2845,2845,2845,0
20250108,124100,10829400,2845,2845,2845,2845,0
20250108,124000,10829400,2845,2845,2845,2845,1
20250108,123900,10826555,2840,2840,2840,2840,0
20250108,123800,10826555,2840,2840,2840,2840,0
20250108,123700,10826555,2840,2840,2840,2840,0
20250108,123600,10826555,2840,2840,2840,2840,0
20250108,123500,10826555,2840,2840,2840,2840,37
20250108,123400,10721475,2840,2840,2840,2840,0
20250108,123300,10721475,2840,2840,2840,2840,0
20250108,123200,10721475,2840,2840,2840,2840,0
20250108,123100,10721475,2840,2840,2840,2840,0
20250108,123000,10721475,2840,2840,2840,2840,0
20250108,122900,10721475,2840,2840,2840,2840,0
20250108,122800,10721475,2840,2840,2840,2840,0
20250108,122700,10721475,2840,2840,2840,2840,0
20250108,122600,10721475,2840,2840,2840,2840,0
20250108,122500,10721475,2840,2840,2840,2840,0
20250108,122400,10721475,2840,2840,2840,2840,0
20250108,122300,10721475,2840,2840,2840,2840,0
20250108,122200,10721475,2840,2840,2840,2840,1
20250108,122100,10718635,2840,2840,2840,2840,0
20250108,122000,10718635,2840,2840,2840,2840,0
20250108,121900,10718635,2840,2835,2840,2835,4
20250108,121800,10707290,2830,2830,2830,2830,1
20250108,121700,10704460,2830,2830,2830,2830,0
20250108,121600,10704460,2830,2830,2830,2830,3
20250108,121500,10695970,2830,2830,2830,2830,0
20250108,121400,10695970,2830,2830,2830,2825,356
20250108,121300,9689960,2835,2835,2835,2835,0
20250108,121200,9689960,2835,2835,2835,2835,0
20250108,121100,9689960,2835,2835,2835,2835,0
20250108,121000,9689960,2835,2835,2835,2835,0
20250108,120900,9689960,2835,2835,2835,2835,146
20250108,120800,9276050,2835,2835,2835,2835,0
20250108,120700,9276050,2835,2835,2835,2835,0
20250108,120600,9276050,2835,2835,2835,2835,0
20250108,120500,9276050,2835,2835,2835,2835,0
20250108,120400,9276050,2835,2835,2835,2835,0
20250108,120300,9276050,2835,2835,2835,2835,0
20250108,120200,9276050,2835,2835,2835,2835,8
20250108,120100,9253370,2835,2835,2835,2835,4
20250108,120000,9242030,2815,2815,2815,2815,0
20250108,115900,9242030,2815,2815,2815,2815,0
20250108,115800,9242030,2815,2815,2815,2815,0
20250108,115700,9242030,2815,2815,2815,2815,0
20250108,115600,9242030,2815,2815,2815,2815,0
20250108,115500,9242030,2815,2815,2815,2815,0
20250108,115400,9242030,2815,2815,2815,2815,0
20250108,115300,9242030,2815,2815,2815,2815,0
20250108,115200,9242030,2815,2815,2815,2815,0
20250108,115100,9242030,2815,2815,2815,2815,0
20250108,115000,9242030,2815,2815,2815,2815,0
20250108,114900,9242030,2815,2815,2815,2815,0
20250108,114800,9242030,2815,2815,2815,2815,0
20250108,114700,9242030,2815,2815,2815,2815,0
20250108,114600,9242030,2815,2815,2815,2815,0
20250108,114500,9242030,2815,2815,2815,2815,0
20250108,114400,9242030,2815,2815,2815,2815,0
20250108,114300,9242030,2815,2815,2815,2815,0
20250108,114200,9242030,2815,2815,2815,2815,0
20250108,114100,9242030,2815,2815,2815,2815,0
20250108,114000,9242030,2815,2815,2815,2815,0
20250108,113900,9242030,2815,2815,2815,2815,0
20250108,113800,9242030,2815,2815,2815,2815,0
20250108,113700,9242030,2815,2815,2815,2815,0
20250108,113600,9242030,2815,2815,2815,2815,0
20250108,113500,9242030,2815,2815,2815,2815,0
20250108,113400,9242030,2815,2815,2815,2815,0
20250108,113300,9242030,2815,2815,2815,2815,0
20250108,113200,9242030,2815,2815,2815,2815,0
20250108,113100,9242030,2815,2815,2815,2815,0
20250108,113000,9242030,2815,2815,2815,2815,0
20250108,112900,9242030,2815,2815,2815,2815,0
20250108,112800,9242030,2815,2815,2815,2815,0
20250108,112700,9242030,2815,2815,2815,2815,0
20250108,112600,9242030,2815,2815,2815,2815,0
20250108,112500,9242030,2815,2815,2815,2815,0
20250108,112400,9242030,2815,2825,2825,2815,7
20250108,112300,9222270,2810,2810,2810,2810,0
20250108,112200,9222270,2810,2810,2810,2810,0
20250108,112100,9222270,2810,2810,2810,2810,0
20250108,112000,9222270,2810,2860,2860,2780,1580
20250108,111900,4760405,2860,2860,2860,2860,16
20250108,111800,4714645,2865,2865,2865,2865,40
20250108,111700,4600045,2865,2865,2865,2865,0
20250108,111600,4600045,2865,2865,2865,2865,0
20250108,111500,4600045,2865,2865,2865,2865,10
20250108,111400,4571395,2865,2865,2865,2865,1
20250108,111300,4568530,2870,2870,2870,2870,0
20250108,111200,4568530,2870,2870,2870,2870,0
20250108,111100,4568530,2870,2870,2870,2870,0
20250108,111000,4568530,2870,2870,2870,2870,0
20250108,110900,4568530,2870,2870,2870,2870,0
20250108,110800,4568530,2870,2870,2870,2870,0
20250108,110700,4568530,2870,2870,2870,2870,0
20250108,110600,4568530,2870,2870,2870,2870,0
20250108,110500,4568530,2870,2870,2870,2870,0
20250108,110400,4568530,2870,2870,2870,2870,0
20250108,110300,4568530,2870,2870,2870,2870,0
20250108,110200,4568530,2870,2870,2870,2870,0
20250108,110100,4568530,2870,2870,2870,2870,0
20250108,110000,4568530,2870,2870,2870,2870,0
20250108,105900,4568530,2870,2870,2870,2870,0
20250108,105800,4568530,2870,2870,2870,2870,0
20250108,105700,4568530,2870,2870,2870,2870,0
20250108,105600,4568530,2870,2870,2870,2870,0
20250108,105500,4568530,2870,2870,2870,2870,0
20250108,105400,4568530,2870,2870,2870,2870,0
20250108,105300,4568530,2870,2870,2870,2870,0
20250108,105200,4568530,2870,2870,2870,2870,0
20250108,105100,4568530,2870,2870,2870,2870,0
20250108,105000,4568530,2870,2870,2870,2870,0
20250108,104900,4568530,2870,2870,2870,2870,0
20250108,104800,4568530,2870,2870,2870,2870,3
20250108,104700,4559920,2870,2870,2870,2870,0
20250108,104600,4559920,2870,2870,2870,2870,0
20250108,104500,4559920,2870,2870,2870,2870,0
20250108,104400,4559920,2870,2870,2870,2870,0
20250108,104300,4559920,2870,2870,2870,2870,0
20250108,104200,4559920,2870,2870,2870,2870,0
20250108,104100,4559920,2870,2870,2870,2870,0
20250108,104000,4559920,2870,2870,2870,2870,0
20250108,103900,4559920,2870,2870,2870,2870,0
20250108,103800,4559920,2870,2870,2870,2870,0
20250108,103700,4559920,2870,2870,2870,2870,0
20250108,103600,4559920,2870,2870,2870,2870,1
20250108,103500,4557050,2860,2860,2860,2860,0
20250108,103400,4557050,2860,2860,2860,2860,0
20250108,103300,4557050,2860,2860,2860,2860,0
20250108,103200,4557050,2860,2860,2860,2860,0
20250108,103100,4557050,2860,2860,2860,2860,0
20250108,103000,4557050,2860,2860,2860,2860,0
20250108,102900,4557050,2860,2860,2860,2860,0
20250108,102800,4557050,2860,2860,2860,2860,0
20250108,102700,4557050,2860,2860,2860,2860,0
20250108,102600,4557050,2860,2860,2860,2860,0
20250108,102500,4557050,2860,2860,2860,2860,0
20250108,102400,4557050,2860,2860,2860,2860,0
20250108,102300,4557050,2860,2860,2860,2860,0
20250108,102200,4557050,2860,2860,2860,2860,0
20250108,102100,4557050,2860,2860,2860,2860,0
20250108,102000,4557050,2860,2860,2860,2860,0
20250108,101900,4557050,2860,2860,2860,2860,0
20250108,101800,4557050,2860,2860,2860,2860,0
20250108,101700,4557050,2860,2860,2860,2860,0
20250108,101600,4557050,2860,2860,2860,2860,1
20250108,101500,4554190,2860,2860,2860,2860,0
20250108,101400,4554190,2860,2860,2860,2860,0
20250108,101300,4554190,2860,2860,2860,2860,0
20250108,101200,4554190,2860,2860,2860,2860,0
20250108,101100,4554190,2860,2860,2860,2860,0
20250108,101000,4554190,2860,2860,2860,2860,0
20250108,100900,4554190,2860,2860,2860,2860,0
20250108,100800,4554190,2860,2860,2860,2860,0
20250108,100700,4554190,2860,2860,2860,2860,0
20250108,100600,4554190,2860,2860,2860,2860,0
20250108,100500,4554190,2860,2860,2860,2860,0
20250108,100400,4554190,2860,2860,2860,2860,0
20250108,100300,4554190,2860,2870,2870,2860,23
20250108,100200,4488315,2880,2880,2880,2880,1
20250108,100100,4485435,2880,2880,2880,2880,173
20250108,100000,3987195,2875,2880,2880,2875,31
20250108,095900,3898045,2910,2910,2910,2910,0
20250108,095800,3898045,2910,2910,2910,2910,0
20250108,095700,3898045,2910,2910,2910,2910,0
20250108,095600,3898045,2910,2910,2910,2910,0
20250108,095500,3898045,2910,2910,2910,2910,0
20250108,095400,3898045,2910,2910,2910,2910,0
20250108,095300,3898045,2910,2910,2910,2910,0
20250108,095200,3898045,2910,2910,2910,2910,0
20250108,095100,3898045,2910,2910,2910,2910,0
20250108,095000,3898045,2910,2910,2910,2910,0
20250108,094900,3898045,2910,2910,2910,2910,0
20250108,094800,3898045,2910,2910,2910,2910,0
20250108,094700,3898045,2910,2910,2910,2910,0
20250108,094600,3898045,2910,2910,2910,2910,0
20250108,094500,3898045,2910,2910,2910,2910,0
20250108,094400,3898045,2910,2910,2910,2910,0
20250108,094300,3898045,2910,2910,2910,2910,0
20250108,094200,3898045,2910,2910,2910,2910,0
20250108,094100,3898045,2910,2910,2910,2910,0
20250108,094000,3898045,2910,2910,2910,2910,0
20250108,093900,3898045,2910,2910,2910,2910,0
20250108,093800,3898045,2910,2910,2910,2910,0
20250108,093700,3898045,2910,2910,2910,2910,0
20250108,093600,3898045,2910,2910,2910,2910,0
20250108,093500,3898045,2910,2910,2910,2910,0
20250108,093400,3898045,2910,2910,2910,2910,0
20250108,093300,3898045,2910,2910,2910,2910,0
20250108,093200,3898045,2910,2910,2910,2910,0
20250108,093100,3898045,2910,2910,2910,2910,0
20250108,093000,3898045,2910,2910,2910,2910,0
20250108,092900,3898045,2910,2910,2910,2910,0
20250108,092800,3898045,2910,2910,2910,2910,0
20250108,092700,3898045,2910,2910,2910,2910,0
20250108,092600,3898045,2910,2910,2910,2910,0
20250108,092500,3898045,2910,2910,2910,2910,0
20250108,092400,3898045,2910,2910,2910,2910,0
20250108,092300,3898045,2910,2880,2910,2875,365
20250108,092200,2848160,2910,2910,2910,2910,0
20250108,092100,2848160,2910,2910,2910,2910,0
20250108,092000,2848160,2910,2910,2910,2910,0
20250108,091900,2848160,2910,2910,2910,2910,0
20250108,091800,2848160,2910,2910,2910,2910,0
20250108,091700,2848160,2910,2910,2910,2910,0
20250108,091600,2848160,2910,2890,2910,2890,30
20250108,091500,2761085,2895,2895,2895,2895,0
20250108,091400,2761085,2895,2895,2895,2895,69
20250108,091300,2561330,2895,2895,2895,2895,0
20250108,091200,2561330,2895,2895,2895,2895,0
20250108,091100,2561330,2895,2895,2895,2895,0
20250108,091000,2561330,2895,2895,2895,2895,0
20250108,090900,2561330,2895,2895,2895,2895,0
20250108,090800,2561330,2895,2895,2895,2895,0
20250108,090700,2561330,2895,2895,2895,2895,0
20250108,090600,2561330,2895,2895,2895,2895,0
20250108,090500,2561330,2895,2895,2895,2895,0
20250108,090400,2561330,2895,2850,2895,2850,30
20250108,090300,2474940,2855,2855,2855,2855,0
20250108,090200,2474940,2855,2850,2855,2850,6
20250108,090100,2457830,2805,2855,2855,2805,14
20250108,090000,2418110,2855,2885,2910,2780,843