KissMeData/215480/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,204400,62130130,2735,2735,2735,2735,1432
20250122,204300,62130130,2735,2735,2735,2735,0
20250122,204200,62130130,2735,2735,2735,2735,0
20250122,204100,62130130,2735,2735,2735,2735,0
20250122,204000,62130130,2735,2735,2735,2735,0
20250122,203900,62130130,2735,2735,2735,2735,0
20250122,203800,62130130,2735,2735,2735,2735,0
20250122,203700,62130130,2735,2735,2735,2735,0
20250122,203600,62130130,2735,2735,2735,2735,0
20250122,203500,62130130,2735,2735,2735,2735,0
20250122,203400,62130130,2735,2735,2735,2735,0
20250122,203300,62130130,2735,2735,2735,2735,0
20250122,203200,62130130,2735,2735,2735,2735,0
20250122,203100,62130130,2735,2735,2735,2735,0
20250122,203000,62130130,2735,2735,2735,2735,0
20250122,202900,62130130,2735,2735,2735,2735,0
20250122,202800,62130130,2735,2735,2735,2735,0
20250122,202700,62130130,2735,2735,2735,2735,0
20250122,202600,62130130,2735,2735,2735,2735,0
20250122,202500,62130130,2735,2735,2735,2735,0
20250122,202400,62130130,2735,2735,2735,2735,0
20250122,202300,62130130,2735,2735,2735,2735,0
20250122,202200,62130130,2735,2735,2735,2735,0
20250122,202100,62130130,2735,2735,2735,2735,0
20250122,202000,62130130,2735,2735,2735,2735,0
20250122,201900,62130130,2735,2735,2735,2735,0
20250122,201800,62130130,2735,2735,2735,2735,0
20250122,201700,62130130,2735,2735,2735,2735,0
20250122,201600,62130130,2735,2735,2735,2735,0
20250122,201500,62130130,2735,2735,2735,2735,0
20250122,201400,62130130,2735,2735,2735,2735,1432
20250122,201300,62130130,2735,2735,2735,2735,0
20250122,201200,62130130,2735,2735,2735,2735,0
20250122,201100,62130130,2735,2735,2735,2735,0
20250122,201000,62130130,2735,2735,2735,2735,0
20250122,200900,62130130,2735,2735,2735,2735,0
20250122,200800,62130130,2735,2735,2735,2735,0
20250122,200700,62130130,2735,2735,2735,2735,0
20250122,200600,62130130,2735,2735,2735,2735,0
20250122,200500,62130130,2735,2735,2735,2735,0
20250122,200400,62130130,2735,2735,2735,2735,0
20250122,200300,62130130,2735,2735,2735,2735,0
20250122,200200,62130130,2735,2735,2735,2735,0
20250122,200100,62130130,2735,2735,2735,2735,0
20250122,200000,62130130,2735,2735,2735,2735,0
20250122,195900,62130130,2735,2735,2735,2735,0
20250122,195800,62130130,2735,2735,2735,2735,0
20250122,195700,62130130,2735,2735,2735,2735,0
20250122,195600,62130130,2735,2735,2735,2735,0
20250122,195500,62130130,2735,2735,2735,2735,0
20250122,195400,62130130,2735,2735,2735,2735,0
20250122,195300,62130130,2735,2735,2735,2735,0
20250122,195200,62130130,2735,2735,2735,2735,0
20250122,195100,62130130,2735,2735,2735,2735,0
20250122,195000,62130130,2735,2735,2735,2735,0
20250122,194900,62130130,2735,2735,2735,2735,0
20250122,194800,62130130,2735,2735,2735,2735,0
20250122,194700,62130130,2735,2735,2735,2735,0
20250122,194600,62130130,2735,2735,2735,2735,0
20250122,194500,62130130,2735,2735,2735,2735,0
20250122,194400,62130130,2735,2735,2735,2735,1432
20250122,194300,62130130,2735,2735,2735,2735,0
20250122,194200,62130130,2735,2735,2735,2735,0
20250122,194100,62130130,2735,2735,2735,2735,0
20250122,194000,62130130,2735,2735,2735,2735,0
20250122,193900,62130130,2735,2735,2735,2735,0
20250122,193800,62130130,2735,2735,2735,2735,0
20250122,193700,62130130,2735,2735,2735,2735,0
20250122,193600,62130130,2735,2735,2735,2735,0
20250122,193500,62130130,2735,2735,2735,2735,0
20250122,193400,62130130,2735,2735,2735,2735,0
20250122,193300,62130130,2735,2735,2735,2735,0
20250122,193200,62130130,2735,2735,2735,2735,0
20250122,193100,62130130,2735,2735,2735,2735,0
20250122,193000,62130130,2735,2735,2735,2735,0
20250122,192900,62130130,2735,2735,2735,2735,0
20250122,192800,62130130,2735,2735,2735,2735,0
20250122,192700,62130130,2735,2735,2735,2735,0
20250122,192600,62130130,2735,2735,2735,2735,0
20250122,192500,62130130,2735,2735,2735,2735,0
20250122,192400,62130130,2735,2735,2735,2735,0
20250122,192300,62130130,2735,2735,2735,2735,0
20250122,192200,62130130,2735,2735,2735,2735,0
20250122,192100,62130130,2735,2735,2735,2735,0
20250122,192000,62130130,2735,2735,2735,2735,0
20250122,191900,62130130,2735,2735,2735,2735,0
20250122,191800,62130130,2735,2735,2735,2735,0
20250122,191700,62130130,2735,2735,2735,2735,0
20250122,191600,62130130,2735,2735,2735,2735,0
20250122,191500,62130130,2735,2735,2735,2735,0
20250122,191400,62130130,2735,2735,2735,2735,1432
20250122,191300,62130130,2735,2735,2735,2735,0
20250122,191200,62130130,2735,2735,2735,2735,0
20250122,191100,62130130,2735,2735,2735,2735,0
20250122,191000,62130130,2735,2735,2735,2735,0
20250122,190900,62130130,2735,2735,2735,2735,0
20250122,190800,62130130,2735,2735,2735,2735,0
20250122,190700,62130130,2735,2735,2735,2735,0
20250122,190600,62130130,2735,2735,2735,2735,0
20250122,190500,62130130,2735,2735,2735,2735,0
20250122,190400,62130130,2735,2735,2735,2735,0
20250122,190300,62130130,2735,2735,2735,2735,0
20250122,190200,62130130,2735,2735,2735,2735,0
20250122,190100,62130130,2735,2735,2735,2735,0
20250122,190000,62130130,2735,2735,2735,2735,0
20250122,185900,62130130,2735,2735,2735,2735,0
20250122,185800,62130130,2735,2735,2735,2735,0
20250122,185700,62130130,2735,2735,2735,2735,0
20250122,185600,62130130,2735,2735,2735,2735,0
20250122,185500,62130130,2735,2735,2735,2735,0
20250122,185400,62130130,2735,2735,2735,2735,0
20250122,185300,62130130,2735,2735,2735,2735,0
20250122,185200,62130130,2735,2735,2735,2735,0
20250122,185100,62130130,2735,2735,2735,2735,0
20250122,185000,62130130,2735,2735,2735,2735,0
20250122,184900,62130130,2735,2735,2735,2735,0
20250122,184800,62130130,2735,2735,2735,2735,0
20250122,184700,62130130,2735,2735,2735,2735,0
20250122,184600,62130130,2735,2735,2735,2735,0
20250122,184500,62130130,2735,2735,2735,2735,0
20250122,184400,62130130,2735,2735,2735,2735,1432
20250122,184300,62130130,2735,2735,2735,2735,0
20250122,184200,62130130,2735,2735,2735,2735,0
20250122,184100,62130130,2735,2735,2735,2735,0
20250122,184000,62130130,2735,2735,2735,2735,0
20250122,183900,62130130,2735,2735,2735,2735,0
20250122,183800,62130130,2735,2735,2735,2735,0
20250122,183700,62130130,2735,2735,2735,2735,0
20250122,183600,62130130,2735,2735,2735,2735,0
20250122,183500,62130130,2735,2735,2735,2735,0
20250122,183400,62130130,2735,2735,2735,2735,0
20250122,183300,62130130,2735,2735,2735,2735,0
20250122,183200,62130130,2735,2735,2735,2735,0
20250122,183100,62130130,2735,2735,2735,2735,0
20250122,183000,62130130,2735,2735,2735,2735,0
20250122,182900,62130130,2735,2735,2735,2735,0
20250122,182800,62130130,2735,2735,2735,2735,0
20250122,182700,62130130,2735,2735,2735,2735,0
20250122,182600,62130130,2735,2735,2735,2735,0
20250122,182500,62130130,2735,2735,2735,2735,0
20250122,182400,62130130,2735,2735,2735,2735,0
20250122,182300,62130130,2735,2735,2735,2735,0
20250122,182200,62130130,2735,2735,2735,2735,0
20250122,182100,62130130,2735,2735,2735,2735,0
20250122,182000,62130130,2735,2735,2735,2735,0
20250122,181900,62130130,2735,2735,2735,2735,0
20250122,181800,62130130,2735,2735,2735,2735,0
20250122,181700,62130130,2735,2735,2735,2735,0
20250122,181600,62130130,2735,2735,2735,2735,0
20250122,181500,62130130,2735,2735,2735,2735,0
20250122,181400,62130130,2735,2735,2735,2735,1432
20250122,181300,62130130,2735,2735,2735,2735,0
20250122,181200,62130130,2735,2735,2735,2735,0
20250122,181100,62130130,2735,2735,2735,2735,0
20250122,181000,62130130,2735,2735,2735,2735,0
20250122,180900,62130130,2735,2735,2735,2735,0
20250122,180800,62130130,2735,2735,2735,2735,0
20250122,180700,62130130,2735,2735,2735,2735,0
20250122,180600,62130130,2735,2735,2735,2735,0
20250122,180500,62130130,2735,2735,2735,2735,0
20250122,180400,62130130,2735,2735,2735,2735,0
20250122,180300,62130130,2735,2735,2735,2735,0
20250122,180200,62130130,2735,2735,2735,2735,0
20250122,180100,62130130,2735,2735,2735,2735,0
20250122,180000,62130130,2735,2735,2735,2735,0
20250122,175900,62130130,2735,2735,2735,2735,0
20250122,175800,62130130,2735,2735,2735,2735,0
20250122,175700,62130130,2735,2735,2735,2735,0
20250122,175600,62130130,2735,2735,2735,2735,0
20250122,175500,62130130,2735,2735,2735,2735,0
20250122,175400,62130130,2735,2735,2735,2735,0
20250122,175300,62130130,2735,2735,2735,2735,0
20250122,175200,62130130,2735,2735,2735,2735,0
20250122,175100,62130130,2735,2735,2735,2735,0
20250122,175000,62130130,2735,2735,2735,2735,0
20250122,174900,62130130,2735,2735,2735,2735,0
20250122,174800,62130130,2735,2735,2735,2735,0
20250122,174700,62130130,2735,2735,2735,2735,0
20250122,174600,62130130,2735,2735,2735,2735,0
20250122,174500,62130130,2735,2735,2735,2735,0
20250122,174400,62130130,2735,2735,2735,2735,1432
20250122,174300,62130130,2735,2735,2735,2735,0
20250122,174200,62130130,2735,2735,2735,2735,0
20250122,174100,62130130,2735,2735,2735,2735,0
20250122,174000,62130130,2735,2735,2735,2735,0
20250122,173900,62130130,2735,2735,2735,2735,0
20250122,173800,62130130,2735,2735,2735,2735,0
20250122,173700,62130130,2735,2735,2735,2735,0
20250122,173600,62130130,2735,2735,2735,2735,0
20250122,173500,62130130,2735,2735,2735,2735,0
20250122,173400,62130130,2735,2735,2735,2735,0
20250122,173300,62130130,2735,2735,2735,2735,0
20250122,173200,62130130,2735,2735,2735,2735,0
20250122,173100,62130130,2735,2735,2735,2735,0
20250122,173000,62130130,2735,2735,2735,2735,0
20250122,172900,62130130,2735,2735,2735,2735,0
20250122,172800,62130130,2735,2735,2735,2735,0
20250122,172700,62130130,2735,2735,2735,2735,0
20250122,172600,62130130,2735,2735,2735,2735,0
20250122,172500,62130130,2735,2735,2735,2735,0
20250122,172400,62130130,2735,2735,2735,2735,0
20250122,172300,62130130,2735,2735,2735,2735,0
20250122,172200,62130130,2735,2735,2735,2735,0
20250122,172100,62130130,2735,2735,2735,2735,0
20250122,172000,62130130,2735,2735,2735,2735,0
20250122,171900,62130130,2735,2735,2735,2735,0
20250122,171800,62130130,2735,2735,2735,2735,0
20250122,171700,62130130,2735,2735,2735,2735,0
20250122,171600,62130130,2735,2735,2735,2735,0
20250122,171500,62130130,2735,2735,2735,2735,0
20250122,171400,62130130,2735,2735,2735,2735,1432
20250122,171300,62130130,2735,2735,2735,2735,0
20250122,171200,62130130,2735,2735,2735,2735,0
20250122,171100,62130130,2735,2735,2735,2735,0
20250122,171000,62130130,2735,2735,2735,2735,0
20250122,170900,62130130,2735,2735,2735,2735,0
20250122,170800,62130130,2735,2735,2735,2735,0
20250122,170700,62130130,2735,2735,2735,2735,0
20250122,170600,62130130,2735,2735,2735,2735,0
20250122,170500,62130130,2735,2735,2735,2735,0
20250122,170400,62130130,2735,2735,2735,2735,0
20250122,170300,62130130,2735,2735,2735,2735,0
20250122,170200,62130130,2735,2735,2735,2735,0
20250122,170100,62130130,2735,2735,2735,2735,0
20250122,170000,62130130,2735,2735,2735,2735,0
20250122,165900,62130130,2735,2735,2735,2735,0
20250122,165800,62130130,2735,2735,2735,2735,0
20250122,165700,62130130,2735,2735,2735,2735,0
20250122,165600,62130130,2735,2735,2735,2735,0
20250122,165500,62130130,2735,2735,2735,2735,0
20250122,165400,62130130,2735,2735,2735,2735,0
20250122,165300,62130130,2735,2735,2735,2735,0
20250122,165200,62130130,2735,2735,2735,2735,0
20250122,165100,62130130,2735,2735,2735,2735,0
20250122,165000,62130130,2735,2735,2735,2735,0
20250122,164900,62130130,2735,2735,2735,2735,0
20250122,164800,62130130,2735,2735,2735,2735,0
20250122,164700,62130130,2735,2735,2735,2735,0
20250122,164600,62130130,2735,2735,2735,2735,0
20250122,164500,62130130,2735,2735,2735,2735,0
20250122,164400,62130130,2735,2735,2735,2735,1432
20250122,164300,62130130,2735,2735,2735,2735,0
20250122,164200,62130130,2735,2735,2735,2735,0
20250122,164100,62130130,2735,2735,2735,2735,0
20250122,164000,62130130,2735,2735,2735,2735,0
20250122,163900,62130130,2735,2735,2735,2735,0
20250122,163800,62130130,2735,2735,2735,2735,0
20250122,163700,62130130,2735,2735,2735,2735,0
20250122,163600,62130130,2735,2735,2735,2735,0
20250122,163500,62130130,2735,2735,2735,2735,0
20250122,163400,62130130,2735,2735,2735,2735,0
20250122,163300,62130130,2735,2735,2735,2735,0
20250122,163200,62130130,2735,2735,2735,2735,0
20250122,163100,62130130,2735,2735,2735,2735,0
20250122,163000,62130130,2735,2735,2735,2735,0
20250122,162900,62130130,2735,2735,2735,2735,0
20250122,162800,62130130,2735,2735,2735,2735,0
20250122,162700,62130130,2735,2735,2735,2735,0
20250122,162600,62130130,2735,2735,2735,2735,0
20250122,162500,62130130,2735,2735,2735,2735,0
20250122,162400,62130130,2735,2735,2735,2735,0
20250122,162300,62130130,2735,2735,2735,2735,0
20250122,162200,62130130,2735,2735,2735,2735,0
20250122,162100,62130130,2735,2735,2735,2735,0
20250122,162000,62130130,2735,2735,2735,2735,0
20250122,161900,62130130,2735,2735,2735,2735,0
20250122,161800,62130130,2735,2735,2735,2735,0
20250122,161700,62130130,2735,2735,2735,2735,0
20250122,161600,62130130,2735,2735,2735,2735,0
20250122,161500,62130130,2735,2735,2735,2735,0
20250122,161400,62130130,2735,2735,2735,2735,1432
20250122,161300,62130130,2735,2735,2735,2735,0
20250122,161200,62130130,2735,2735,2735,2735,0
20250122,161100,62130130,2735,2735,2735,2735,0
20250122,161000,62130130,2735,2735,2735,2735,0
20250122,160900,62130130,2735,2735,2735,2735,0
20250122,160800,62130130,2735,2735,2735,2735,0
20250122,160700,62130130,2735,2735,2735,2735,0
20250122,160600,62130130,2735,2735,2735,2735,0
20250122,160500,62130130,2735,2735,2735,2735,0
20250122,160400,62130130,2735,2735,2735,2735,0
20250122,160300,62130130,2735,2735,2735,2735,0
20250122,160200,62130130,2735,2735,2735,2735,0
20250122,160100,62130130,2735,2735,2735,2735,0
20250122,160000,62130130,2735,2735,2735,2735,0
20250122,155900,62130130,2735,2735,2735,2735,0
20250122,155800,62130130,2735,2735,2735,2735,0
20250122,155700,62130130,2735,2735,2735,2735,0
20250122,155600,62130130,2735,2735,2735,2735,0
20250122,155500,62130130,2735,2735,2735,2735,0
20250122,155400,62130130,2735,2735,2735,2735,0
20250122,155300,62130130,2735,2735,2735,2735,0
20250122,155200,62130130,2735,2735,2735,2735,0
20250122,155100,62130130,2735,2735,2735,2735,0
20250122,155000,62130130,2735,2735,2735,2735,0
20250122,154900,62130130,2735,2735,2735,2735,0
20250122,154800,62130130,2735,2735,2735,2735,0
20250122,154700,62130130,2735,2735,2735,2735,0
20250122,154600,62130130,2735,2735,2735,2735,0
20250122,154500,62130130,2735,2735,2735,2735,0
20250122,154400,62130130,2735,2735,2735,2735,1432
20250122,154300,62130130,2735,2735,2735,2735,0
20250122,154200,62130130,2735,2735,2735,2735,0
20250122,154100,62130130,2735,2735,2735,2735,0
20250122,154000,62130130,2735,2735,2735,2735,0
20250122,153900,62130130,2735,2735,2735,2735,0
20250122,153800,62130130,2735,2735,2735,2735,0
20250122,153700,62130130,2735,2735,2735,2735,0
20250122,153600,62130130,2735,2735,2735,2735,0
20250122,153500,62130130,2735,2735,2735,2735,0
20250122,153400,62130130,2735,2735,2735,2735,0
20250122,153300,62130130,2735,2735,2735,2735,0
20250122,153200,62130130,2735,2735,2735,2735,0
20250122,153100,62130130,2735,2735,2735,2735,0
20250122,153000,62130130,2735,2735,2735,2735,1432
20250122,152900,58213610,2730,2730,2730,2730,0
20250122,152800,58213610,2730,2730,2730,2730,0
20250122,152700,58213610,2730,2730,2730,2730,0
20250122,152600,58213610,2730,2730,2730,2730,0
20250122,152500,58213610,2730,2730,2730,2730,0
20250122,152400,58213610,2730,2730,2730,2730,0
20250122,152300,58213610,2730,2730,2730,2730,0
20250122,152200,58213610,2730,2730,2730,2730,0
20250122,152100,58213610,2730,2730,2730,2730,0
20250122,152000,58213610,2730,2730,2730,2730,0
20250122,151900,58213610,2730,2715,2730,2705,535
20250122,151800,56759445,2725,2725,2725,2725,0
20250122,151700,56759445,2725,2725,2725,2725,0
20250122,151600,56759445,2725,2725,2725,2725,0
20250122,151500,56759445,2725,2725,2725,2725,0
20250122,151400,56759445,2725,2725,2725,2725,0
20250122,151300,56759445,2725,2725,2725,2725,0
20250122,151200,56759445,2725,2725,2725,2725,0
20250122,151100,56759445,2725,2725,2725,2725,0
20250122,151000,56759445,2725,2725,2725,2725,0
20250122,150900,56759445,2725,2725,2725,2725,0
20250122,150800,56759445,2725,2725,2725,2725,0
20250122,150700,56759445,2725,2725,2725,2725,0
20250122,150600,56759445,2725,2725,2725,2725,6
20250122,150500,56743095,2735,2735,2735,2735,0
20250122,150400,56743095,2735,2735,2735,2735,117
20250122,150300,56423100,2735,2735,2735,2735,0
20250122,150200,56423100,2735,2735,2735,2735,0
20250122,150100,56423100,2735,2735,2735,2735,0
20250122,150000,56423100,2735,2735,2735,2735,233
20250122,145900,55785845,2735,2735,2735,2735,0
20250122,145800,55785845,2735,2735,2735,2735,0
20250122,145700,55785845,2735,2730,2735,2730,40
20250122,145600,55676515,2740,2740,2740,2740,0
20250122,145500,55676515,2740,2740,2740,2740,0
20250122,145400,55676515,2740,2740,2740,2740,0
20250122,145300,55676515,2740,2740,2740,2740,0
20250122,145200,55676515,2740,2740,2740,2740,0
20250122,145100,55676515,2740,2740,2740,2740,0
20250122,145000,55676515,2740,2740,2740,2740,0
20250122,144900,55676515,2740,2740,2740,2740,0
20250122,144800,55676515,2740,2740,2740,2740,0
20250122,144700,55676515,2740,2740,2740,2740,0
20250122,144600,55676515,2740,2740,2740,2740,0
20250122,144500,55676515,2740,2740,2740,2740,0
20250122,144400,55676515,2740,2740,2740,2740,0
20250122,144300,55676515,2740,2740,2740,2740,0
20250122,144200,55676515,2740,2740,2740,2740,0
20250122,144100,55676515,2740,2740,2740,2740,0
20250122,144000,55676515,2740,2740,2740,2740,0
20250122,143900,55676515,2740,2740,2740,2740,0
20250122,143800,55676515,2740,2740,2740,2740,0
20250122,143700,55676515,2740,2740,2740,2740,0
20250122,143600,55676515,2740,2740,2740,2740,0
20250122,143500,55676515,2740,2740,2740,2740,0
20250122,143400,55676515,2740,2740,2740,2740,0
20250122,143300,55676515,2740,2740,2740,2740,0
20250122,143200,55676515,2740,2740,2740,2740,0
20250122,143100,55676515,2740,2740,2740,2740,0
20250122,143000,55676515,2740,2720,2740,2705,1081
20250122,142900,52742970,2735,2735,2735,2735,0
20250122,142800,52742970,2735,2735,2735,2735,0
20250122,142700,52742970,2735,2735,2735,2735,0
20250122,142600,52742970,2735,2735,2735,2735,0
20250122,142500,52742970,2735,2735,2735,2735,0
20250122,142400,52742970,2735,2735,2735,2735,0
20250122,142300,52742970,2735,2735,2735,2735,0
20250122,142200,52742970,2735,2735,2735,2735,0
20250122,142100,52742970,2735,2735,2735,2735,0
20250122,142000,52742970,2735,2735,2735,2735,0
20250122,141900,52742970,2735,2735,2735,2735,0
20250122,141800,52742970,2735,2735,2735,2735,0
20250122,141700,52742970,2735,2735,2735,2735,0
20250122,141600,52742970,2735,2735,2735,2735,0
20250122,141500,52742970,2735,2735,2735,2735,0
20250122,141400,52742970,2735,2735,2735,2735,0
20250122,141300,52742970,2735,2735,2735,2735,97
20250122,141200,52477675,2715,2730,2730,2715,2060
20250122,141100,46873775,2725,2725,2725,2725,0
20250122,141000,46873775,2725,2725,2725,2725,0
20250122,140900,46873775,2725,2725,2725,2725,0
20250122,140800,46873775,2725,2725,2725,2725,0
20250122,140700,46873775,2725,2725,2725,2725,0
20250122,140600,46873775,2725,2725,2725,2725,0
20250122,140500,46873775,2725,2725,2725,2725,0
20250122,140400,46873775,2725,2725,2725,2725,0
20250122,140300,46873775,2725,2725,2725,2725,0
20250122,140200,46873775,2725,2725,2725,2725,0
20250122,140100,46873775,2725,2725,2725,2725,0
20250122,140000,46873775,2725,2735,2735,2725,400
20250122,135900,45783685,2725,2725,2725,2725,0
20250122,135800,45783685,2725,2725,2725,2725,0
20250122,135700,45783685,2725,2725,2725,2725,0
20250122,135600,45783685,2725,2725,2725,2725,0
20250122,135500,45783685,2725,2725,2725,2725,0
20250122,135400,45783685,2725,2725,2725,2725,0
20250122,135300,45783685,2725,2725,2725,2725,0
20250122,135200,45783685,2725,2725,2725,2725,0
20250122,135100,45783685,2725,2725,2725,2725,0
20250122,135000,45783685,2725,2725,2725,2725,0
20250122,134900,45783685,2725,2725,2725,2725,0
20250122,134800,45783685,2725,2725,2725,2725,0
20250122,134700,45783685,2725,2725,2725,2725,0
20250122,134600,45783685,2725,2725,2725,2725,3
20250122,134500,45775510,2740,2740,2740,2740,0
20250122,134400,45775510,2740,2740,2740,2740,0
20250122,134300,45775510,2740,2740,2740,2740,0
20250122,134200,45775510,2740,2740,2740,2740,0
20250122,134100,45775510,2740,2740,2740,2740,0
20250122,134000,45775510,2740,2740,2740,2740,0
20250122,133900,45775510,2740,2740,2740,2740,0
20250122,133800,45775510,2740,2740,2740,2740,0
20250122,133700,45775510,2740,2740,2740,2740,0
20250122,133600,45775510,2740,2740,2740,2740,0
20250122,133500,45775510,2740,2740,2740,2740,0
20250122,133400,45775510,2740,2740,2740,2740,0
20250122,133300,45775510,2740,2740,2740,2740,84
20250122,133200,45545350,2725,2730,2730,2725,2012
20250122,133100,40061735,2750,2750,2750,2750,0
20250122,133000,40061735,2750,2750,2750,2750,0
20250122,132900,40061735,2750,2750,2750,2750,0
20250122,132800,40061735,2750,2750,2750,2750,0
20250122,132700,40061735,2750,2750,2750,2750,0
20250122,132600,40061735,2750,2750,2750,2750,0
20250122,132500,40061735,2750,2750,2750,2750,0
20250122,132400,40061735,2750,2750,2750,2750,0
20250122,132300,40061735,2750,2750,2750,2750,0
20250122,132200,40061735,2750,2750,2750,2750,0
20250122,132100,40061735,2750,2750,2750,2750,0
20250122,132000,40061735,2750,2750,2750,2750,0
20250122,131900,40061735,2750,2750,2750,2750,0
20250122,131800,40061735,2750,2750,2750,2750,0
20250122,131700,40061735,2750,2750,2750,2750,0
20250122,131600,40061735,2750,2750,2750,2750,0
20250122,131500,40061735,2750,2750,2750,2750,0
20250122,131400,40061735,2750,2750,2750,2750,0
20250122,131300,40061735,2750,2750,2750,2750,0
20250122,131200,40061735,2750,2750,2750,2750,0
20250122,131100,40061735,2750,2750,2750,2750,0
20250122,131000,40061735,2750,2750,2750,2750,0
20250122,130900,40061735,2750,2750,2750,2750,0
20250122,130800,40061735,2750,2750,2750,2750,0
20250122,130700,40061735,2750,2750,2750,2750,0
20250122,130600,40061735,2750,2750,2750,2750,0
20250122,130500,40061735,2750,2750,2750,2750,0
20250122,130400,40061735,2750,2750,2750,2750,0
20250122,130300,40061735,2750,2750,2750,2750,0
20250122,130200,40061735,2750,2750,2750,2750,0
20250122,130100,40061735,2750,2750,2750,2750,0
20250122,130000,40061735,2750,2750,2750,2750,0
20250122,125900,40061735,2750,2750,2750,2750,0
20250122,125800,40061735,2750,2725,2750,2725,2
20250122,125700,40056260,2725,2725,2725,2725,0
20250122,125600,40056260,2725,2725,2725,2725,1
20250122,125500,40053535,2725,2725,2725,2725,0
20250122,125400,40053535,2725,2725,2725,2725,0
20250122,125300,40053535,2725,2740,2740,2725,1000
20250122,125200,37323315,2765,2765,2765,2765,0
20250122,125100,37323315,2765,2765,2765,2765,0
20250122,125000,37323315,2765,2765,2765,2765,0
20250122,124900,37323315,2765,2765,2765,2765,0
20250122,124800,37323315,2765,2765,2765,2765,0
20250122,124700,37323315,2765,2765,2765,2765,0
20250122,124600,37323315,2765,2765,2765,2765,0
20250122,124500,37323315,2765,2740,2765,2725,2011
20250122,124400,31820805,2740,2740,2740,2740,0
20250122,124300,31820805,2740,2755,2755,2740,248
20250122,124200,31140820,2750,2750,2750,2750,2
20250122,124100,31135320,2750,2745,2770,2745,95
20250122,124000,30874505,2750,2750,2750,2750,0
20250122,123900,30874505,2750,2750,2750,2750,0
20250122,123800,30874505,2750,2750,2750,2750,0
20250122,123700,30874505,2750,2750,2750,2750,0
20250122,123600,30874505,2750,2750,2750,2750,0
20250122,123500,30874505,2750,2750,2750,2750,0
20250122,123400,30874505,2750,2750,2750,2750,4
20250122,123300,30863505,2750,2750,2750,2750,0
20250122,123200,30863505,2750,2745,2750,2745,241
20250122,123100,30201940,2740,2740,2740,2740,0
20250122,123000,30201940,2740,2740,2740,2740,0
20250122,122900,30201940,2740,2740,2740,2740,0
20250122,122800,30201940,2740,2755,2755,2740,2070
20250122,122700,24514810,2755,2755,2755,2755,0
20250122,122600,24514810,2755,2755,2755,2755,0
20250122,122500,24514810,2755,2755,2755,2755,0
20250122,122400,24514810,2755,2755,2755,2755,0
20250122,122300,24514810,2755,2755,2755,2755,0
20250122,122200,24514810,2755,2755,2755,2755,0
20250122,122100,24514810,2755,2760,2760,2755,2020
20250122,122000,18949660,2760,2760,2760,2760,0
20250122,121900,18949660,2760,2760,2760,2760,0
20250122,121800,18949660,2760,2760,2760,2760,0
20250122,121700,18949660,2760,2760,2760,2760,0
20250122,121600,18949660,2760,2760,2760,2760,0
20250122,121500,18949660,2760,2760,2760,2760,0
20250122,121400,18949660,2760,2760,2760,2760,16
20250122,121300,18905500,2775,2775,2775,2775,0
20250122,121200,18905500,2775,2775,2775,2775,0
20250122,121100,18905500,2775,2775,2775,2775,0
20250122,121000,18905500,2775,2775,2775,2775,0
20250122,120900,18905500,2775,2775,2775,2775,0
20250122,120800,18905500,2775,2775,2775,2775,0
20250122,120700,18905500,2775,2775,2775,2775,0
20250122,120600,18905500,2775,2775,2775,2775,0
20250122,120500,18905500,2775,2775,2775,2775,0
20250122,120400,18905500,2775,2775,2775,2775,0
20250122,120300,18905500,2775,2775,2775,2775,0
20250122,120200,18905500,2775,2775,2775,2775,0
20250122,120100,18905500,2775,2775,2775,2775,0
20250122,120000,18905500,2775,2775,2775,2775,0
20250122,115900,18905500,2775,2775,2775,2775,0
20250122,115800,18905500,2775,2775,2775,2775,0
20250122,115700,18905500,2775,2775,2775,2775,0
20250122,115600,18905500,2775,2775,2775,2775,0
20250122,115500,18905500,2775,2775,2775,2775,0
20250122,115400,18905500,2775,2775,2775,2775,0
20250122,115300,18905500,2775,2775,2775,2775,0
20250122,115200,18905500,2775,2775,2775,2775,0
20250122,115100,18905500,2775,2775,2775,2775,0
20250122,115000,18905500,2775,2775,2775,2775,0
20250122,114900,18905500,2775,2775,2775,2775,0
20250122,114800,18905500,2775,2775,2775,2775,0
20250122,114700,18905500,2775,2775,2775,2775,9
20250122,114600,18880525,2755,2755,2755,2755,0
20250122,114500,18880525,2755,2755,2755,2755,198
20250122,114400,18335035,2755,2775,2775,2755,3370
20250122,114300,9034595,2780,2780,2780,2780,6
20250122,114200,9017915,2780,2780,2780,2780,0
20250122,114100,9017915,2780,2780,2780,2780,0
20250122,114000,9017915,2780,2780,2780,2780,0
20250122,113900,9017915,2780,2780,2780,2780,0
20250122,113800,9017915,2780,2780,2780,2780,0
20250122,113700,9017915,2780,2780,2780,2780,0
20250122,113600,9017915,2780,2780,2780,2780,4
20250122,113500,9006795,2780,2780,2785,2780,1435
20250122,113400,5014520,2780,2780,2780,2780,0
20250122,113300,5014520,2780,2780,2780,2780,0
20250122,113200,5014520,2780,2780,2780,2780,0
20250122,113100,5014520,2780,2780,2780,2780,0
20250122,113000,5014520,2780,2780,2780,2780,0
20250122,112900,5014520,2780,2780,2780,2780,0
20250122,112800,5014520,2780,2780,2780,2780,29
20250122,112700,4933900,2780,2780,2780,2780,18
20250122,112600,4883860,2780,2775,2780,2775,558
20250122,112500,3335370,2780,2780,2780,2780,0
20250122,112400,3335370,2780,2780,2780,2780,168
20250122,112300,2868330,2780,2780,2780,2780,0
20250122,112200,2868330,2780,2780,2780,2780,0
20250122,112100,2868330,2780,2780,2780,2780,0
20250122,112000,2868330,2780,2780,2780,2780,0
20250122,111900,2868330,2780,2780,2780,2780,0
20250122,111800,2868330,2780,2780,2780,2780,0
20250122,111700,2868330,2780,2780,2780,2780,0
20250122,111600,2868330,2780,2780,2780,2780,0
20250122,111500,2868330,2780,2780,2780,2780,0
20250122,111400,2868330,2780,2780,2780,2780,0
20250122,111300,2868330,2780,2780,2780,2780,0
20250122,111200,2868330,2780,2780,2780,2780,0
20250122,111100,2868330,2780,2780,2780,2780,0
20250122,111000,2868330,2780,2780,2780,2780,0
20250122,110900,2868330,2780,2780,2780,2780,0
20250122,110800,2868330,2780,2780,2780,2780,0
20250122,110700,2868330,2780,2780,2780,2780,0
20250122,110600,2868330,2780,2780,2780,2780,0
20250122,110500,2868330,2780,2780,2780,2780,0
20250122,110400,2868330,2780,2780,2780,2780,0
20250122,110300,2868330,2780,2780,2780,2780,0
20250122,110200,2868330,2780,2780,2780,2780,0
20250122,110100,2868330,2780,2780,2780,2780,0
20250122,110000,2868330,2780,2780,2780,2780,0
20250122,105900,2868330,2780,2780,2780,2780,0
20250122,105800,2868330,2780,2780,2780,2780,0
20250122,105700,2868330,2780,2780,2780,2780,0
20250122,105600,2868330,2780,2780,2780,2780,0
20250122,105500,2868330,2780,2780,2780,2780,0
20250122,105400,2868330,2780,2780,2780,2780,0
20250122,105300,2868330,2780,2780,2780,2780,0
20250122,105200,2868330,2780,2780,2780,2780,4
20250122,105100,2857210,2780,2780,2780,2780,0
20250122,105000,2857210,2780,2780,2780,2780,0
20250122,104900,2857210,2780,2780,2780,2780,0
20250122,104800,2857210,2780,2780,2780,2780,0
20250122,104700,2857210,2780,2780,2780,2780,0
20250122,104600,2857210,2780,2780,2780,2780,0
20250122,104500,2857210,2780,2780,2780,2780,0
20250122,104400,2857210,2780,2780,2780,2780,3
20250122,104300,2848870,2765,2765,2765,2765,54
20250122,104200,2699560,2765,2765,2765,2765,0
20250122,104100,2699560,2765,2765,2765,2765,0
20250122,104000,2699560,2765,2765,2765,2765,0
20250122,103900,2699560,2765,2765,2765,2765,0
20250122,103800,2699560,2765,2765,2765,2765,0
20250122,103700,2699560,2765,2765,2765,2765,0
20250122,103600,2699560,2765,2765,2765,2765,0
20250122,103500,2699560,2765,2765,2765,2765,0
20250122,103400,2699560,2765,2765,2765,2765,0
20250122,103300,2699560,2765,2765,2765,2765,0
20250122,103200,2699560,2765,2765,2765,2765,0
20250122,103100,2699560,2765,2765,2765,2765,0
20250122,103000,2699560,2765,2765,2765,2765,0
20250122,102900,2699560,2765,2770,2770,2765,29
20250122,102800,2619370,2780,2780,2780,2780,0
20250122,102700,2619370,2780,2780,2780,2780,0
20250122,102600,2619370,2780,2780,2780,2780,1
20250122,102500,2616590,2780,2780,2780,2780,0
20250122,102400,2616590,2780,2775,2780,2775,8
20250122,102300,2594385,2785,2785,2785,2785,0
20250122,102200,2594385,2785,2785,2785,2785,0
20250122,102100,2594385,2785,2785,2785,2785,10
20250122,102000,2566535,2785,2785,2785,2785,15
20250122,101900,2524760,2785,2785,2785,2785,0
20250122,101800,2524760,2785,2785,2785,2785,0
20250122,101700,2524760,2785,2785,2785,2785,0
20250122,101600,2524760,2785,2785,2785,2785,0
20250122,101500,2524760,2785,2785,2785,2785,0
20250122,101400,2524760,2785,2775,2785,2775,3
20250122,101300,2516425,2765,2765,2765,2765,0
20250122,101200,2516425,2765,2765,2765,2765,0
20250122,101100,2516425,2765,2765,2765,2765,0
20250122,101000,2516425,2765,2765,2765,2765,0
20250122,100900,2516425,2765,2765,2765,2765,0
20250122,100800,2516425,2765,2765,2765,2765,0
20250122,100700,2516425,2765,2770,2770,2765,34
20250122,100600,2422390,2775,2780,2780,2775,13
20250122,100500,2386275,2785,2785,2785,2785,0
20250122,100400,2386275,2785,2785,2785,2785,0
20250122,100300,2386275,2785,2785,2785,2785,0
20250122,100200,2386275,2785,2785,2785,2785,0
20250122,100100,2386275,2785,2785,2785,2785,0
20250122,100000,2386275,2785,2785,2785,2785,0
20250122,095900,2386275,2785,2785,2785,2785,0
20250122,095800,2386275,2785,2785,2785,2785,3
20250122,095700,2377920,2785,2785,2785,2785,0
20250122,095600,2377920,2785,2785,2785,2785,0
20250122,095500,2377920,2785,2785,2785,2785,0
20250122,095400,2377920,2785,2785,2785,2785,0
20250122,095300,2377920,2785,2785,2785,2785,0
20250122,095200,2377920,2785,2785,2785,2785,0
20250122,095100,2377920,2785,2785,2785,2785,9
20250122,095000,2352855,2785,2785,2785,2785,0
20250122,094900,2352855,2785,2785,2785,2785,3
20250122,094800,2344500,2785,2785,2785,2785,0
20250122,094700,2344500,2785,2785,2785,2785,0
20250122,094600,2344500,2785,2785,2785,2785,12
20250122,094500,2311080,2790,2790,2790,2790,1
20250122,094400,2308290,2790,2790,2790,2790,0
20250122,094300,2308290,2790,2790,2790,2790,0
20250122,094200,2308290,2790,2790,2790,2790,0
20250122,094100,2308290,2790,2790,2790,2790,0
20250122,094000,2308290,2790,2790,2790,2790,0
20250122,093900,2308290,2790,2790,2790,2790,0
20250122,093800,2308290,2790,2790,2790,2790,0
20250122,093700,2308290,2790,2790,2790,2790,0
20250122,093600,2308290,2790,2790,2790,2790,10
20250122,093500,2280390,2790,2790,2790,2790,0
20250122,093400,2280390,2790,2790,2790,2790,203
20250122,093300,1714020,2780,2780,2780,2780,0
20250122,093200,1714020,2780,2780,2780,2780,0
20250122,093100,1714020,2780,2780,2780,2780,0
20250122,093000,1714020,2780,2780,2785,2780,213
20250122,092900,1121875,2755,2755,2755,2755,0
20250122,092800,1121875,2755,2755,2755,2755,0
20250122,092700,1121875,2755,2755,2755,2755,0
20250122,092600,1121875,2755,2755,2755,2755,0
20250122,092500,1121875,2755,2755,2755,2755,0
20250122,092400,1121875,2755,2755,2755,2755,0
20250122,092300,1121875,2755,2780,2780,2755,108
20250122,092200,822935,2790,2790,2790,2790,0
20250122,092100,822935,2790,2790,2790,2790,0
20250122,092000,822935,2790,2790,2790,2790,66
20250122,091900,638795,2805,2805,2805,2805,0
20250122,091800,638795,2805,2805,2805,2805,0
20250122,091700,638795,2805,2805,2805,2805,0
20250122,091600,638795,2805,2805,2805,2805,0
20250122,091500,638795,2805,2805,2805,2805,10
20250122,091400,610745,2795,2795,2795,2795,0
20250122,091300,610745,2795,2800,2800,2755,45
20250122,091200,485575,2800,2805,2805,2800,18
20250122,091100,435095,2805,2805,2805,2805,0
20250122,091000,435095,2805,2805,2805,2805,0
20250122,090900,435095,2805,2805,2805,2805,0
20250122,090800,435095,2805,2805,2805,2805,0
20250122,090700,435095,2805,2805,2805,2805,0
20250122,090600,435095,2805,2805,2805,2805,0
20250122,090500,435095,2805,2805,2805,2805,0
20250122,090400,435095,2805,2805,2805,2805,1
20250122,090300,432290,2800,2800,2800,2800,41
20250122,090200,317490,2785,2785,2785,2785,35
20250122,090100,220015,2785,2785,2785,2785,77
20250122,090000,5570,2785,2785,2785,2785,2