KissMeData/481850/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,214300,77628795,2060,2060,2060,2060,1632
20250102,214200,77628795,2060,2060,2060,2060,0
20250102,214100,77628795,2060,2060,2060,2060,0
20250102,214000,77628795,2060,2060,2060,2060,0
20250102,213900,77628795,2060,2060,2060,2060,0
20250102,213800,77628795,2060,2060,2060,2060,0
20250102,213700,77628795,2060,2060,2060,2060,0
20250102,213600,77628795,2060,2060,2060,2060,0
20250102,213500,77628795,2060,2060,2060,2060,0
20250102,213400,77628795,2060,2060,2060,2060,0
20250102,213300,77628795,2060,2060,2060,2060,0
20250102,213200,77628795,2060,2060,2060,2060,0
20250102,213100,77628795,2060,2060,2060,2060,0
20250102,213000,77628795,2060,2060,2060,2060,0
20250102,212900,77628795,2060,2060,2060,2060,0
20250102,212800,77628795,2060,2060,2060,2060,0
20250102,212700,77628795,2060,2060,2060,2060,0
20250102,212600,77628795,2060,2060,2060,2060,0
20250102,212500,77628795,2060,2060,2060,2060,0
20250102,212400,77628795,2060,2060,2060,2060,0
20250102,212300,77628795,2060,2060,2060,2060,0
20250102,212200,77628795,2060,2060,2060,2060,0
20250102,212100,77628795,2060,2060,2060,2060,0
20250102,212000,77628795,2060,2060,2060,2060,0
20250102,211900,77628795,2060,2060,2060,2060,0
20250102,211800,77628795,2060,2060,2060,2060,0
20250102,211700,77628795,2060,2060,2060,2060,0
20250102,211600,77628795,2060,2060,2060,2060,0
20250102,211500,77628795,2060,2060,2060,2060,0
20250102,211400,77628795,2060,2060,2060,2060,0
20250102,211300,77628795,2060,2060,2060,2060,1632
20250102,211200,77628795,2060,2060,2060,2060,0
20250102,211100,77628795,2060,2060,2060,2060,0
20250102,211000,77628795,2060,2060,2060,2060,0
20250102,210900,77628795,2060,2060,2060,2060,0
20250102,210800,77628795,2060,2060,2060,2060,0
20250102,210700,77628795,2060,2060,2060,2060,0
20250102,210600,77628795,2060,2060,2060,2060,0
20250102,210500,77628795,2060,2060,2060,2060,0
20250102,210400,77628795,2060,2060,2060,2060,0
20250102,210300,77628795,2060,2060,2060,2060,0
20250102,210200,77628795,2060,2060,2060,2060,0
20250102,210100,77628795,2060,2060,2060,2060,0
20250102,210000,77628795,2060,2060,2060,2060,0
20250102,205900,77628795,2060,2060,2060,2060,0
20250102,205800,77628795,2060,2060,2060,2060,0
20250102,205700,77628795,2060,2060,2060,2060,0
20250102,205600,77628795,2060,2060,2060,2060,0
20250102,205500,77628795,2060,2060,2060,2060,0
20250102,205400,77628795,2060,2060,2060,2060,0
20250102,205300,77628795,2060,2060,2060,2060,0
20250102,205200,77628795,2060,2060,2060,2060,0
20250102,205100,77628795,2060,2060,2060,2060,0
20250102,205000,77628795,2060,2060,2060,2060,0
20250102,204900,77628795,2060,2060,2060,2060,0
20250102,204800,77628795,2060,2060,2060,2060,0
20250102,204700,77628795,2060,2060,2060,2060,0
20250102,204600,77628795,2060,2060,2060,2060,0
20250102,204500,77628795,2060,2060,2060,2060,0
20250102,204400,77628795,2060,2060,2060,2060,0
20250102,204300,77628795,2060,2060,2060,2060,1632
20250102,204200,77628795,2060,2060,2060,2060,0
20250102,204100,77628795,2060,2060,2060,2060,0
20250102,204000,77628795,2060,2060,2060,2060,0
20250102,203900,77628795,2060,2060,2060,2060,0
20250102,203800,77628795,2060,2060,2060,2060,0
20250102,203700,77628795,2060,2060,2060,2060,0
20250102,203600,77628795,2060,2060,2060,2060,0
20250102,203500,77628795,2060,2060,2060,2060,0
20250102,203400,77628795,2060,2060,2060,2060,0
20250102,203300,77628795,2060,2060,2060,2060,0
20250102,203200,77628795,2060,2060,2060,2060,0
20250102,203100,77628795,2060,2060,2060,2060,0
20250102,203000,77628795,2060,2060,2060,2060,0
20250102,202900,77628795,2060,2060,2060,2060,0
20250102,202800,77628795,2060,2060,2060,2060,0
20250102,202700,77628795,2060,2060,2060,2060,0
20250102,202600,77628795,2060,2060,2060,2060,0
20250102,202500,77628795,2060,2060,2060,2060,0
20250102,202400,77628795,2060,2060,2060,2060,0
20250102,202300,77628795,2060,2060,2060,2060,0
20250102,202200,77628795,2060,2060,2060,2060,0
20250102,202100,77628795,2060,2060,2060,2060,0
20250102,202000,77628795,2060,2060,2060,2060,0
20250102,201900,77628795,2060,2060,2060,2060,0
20250102,201800,77628795,2060,2060,2060,2060,0
20250102,201700,77628795,2060,2060,2060,2060,0
20250102,201600,77628795,2060,2060,2060,2060,0
20250102,201500,77628795,2060,2060,2060,2060,0
20250102,201400,77628795,2060,2060,2060,2060,0
20250102,201300,77628795,2060,2060,2060,2060,1632
20250102,201200,77628795,2060,2060,2060,2060,0
20250102,201100,77628795,2060,2060,2060,2060,0
20250102,201000,77628795,2060,2060,2060,2060,0
20250102,200900,77628795,2060,2060,2060,2060,0
20250102,200800,77628795,2060,2060,2060,2060,0
20250102,200700,77628795,2060,2060,2060,2060,0
20250102,200600,77628795,2060,2060,2060,2060,0
20250102,200500,77628795,2060,2060,2060,2060,0
20250102,200400,77628795,2060,2060,2060,2060,0
20250102,200300,77628795,2060,2060,2060,2060,0
20250102,200200,77628795,2060,2060,2060,2060,0
20250102,200100,77628795,2060,2060,2060,2060,0
20250102,200000,77628795,2060,2060,2060,2060,0
20250102,195900,77628795,2060,2060,2060,2060,0
20250102,195800,77628795,2060,2060,2060,2060,0
20250102,195700,77628795,2060,2060,2060,2060,0
20250102,195600,77628795,2060,2060,2060,2060,0
20250102,195500,77628795,2060,2060,2060,2060,0
20250102,195400,77628795,2060,2060,2060,2060,0
20250102,195300,77628795,2060,2060,2060,2060,0
20250102,195200,77628795,2060,2060,2060,2060,0
20250102,195100,77628795,2060,2060,2060,2060,0
20250102,195000,77628795,2060,2060,2060,2060,0
20250102,194900,77628795,2060,2060,2060,2060,0
20250102,194800,77628795,2060,2060,2060,2060,0
20250102,194700,77628795,2060,2060,2060,2060,0
20250102,194600,77628795,2060,2060,2060,2060,0
20250102,194500,77628795,2060,2060,2060,2060,0
20250102,194400,77628795,2060,2060,2060,2060,0
20250102,194300,77628795,2060,2060,2060,2060,1632
20250102,194200,77628795,2060,2060,2060,2060,0
20250102,194100,77628795,2060,2060,2060,2060,0
20250102,194000,77628795,2060,2060,2060,2060,0
20250102,193900,77628795,2060,2060,2060,2060,0
20250102,193800,77628795,2060,2060,2060,2060,0
20250102,193700,77628795,2060,2060,2060,2060,0
20250102,193600,77628795,2060,2060,2060,2060,0
20250102,193500,77628795,2060,2060,2060,2060,0
20250102,193400,77628795,2060,2060,2060,2060,0
20250102,193300,77628795,2060,2060,2060,2060,0
20250102,193200,77628795,2060,2060,2060,2060,0
20250102,193100,77628795,2060,2060,2060,2060,0
20250102,193000,77628795,2060,2060,2060,2060,0
20250102,192900,77628795,2060,2060,2060,2060,0
20250102,192800,77628795,2060,2060,2060,2060,0
20250102,192700,77628795,2060,2060,2060,2060,0
20250102,192600,77628795,2060,2060,2060,2060,0
20250102,192500,77628795,2060,2060,2060,2060,0
20250102,192400,77628795,2060,2060,2060,2060,0
20250102,192300,77628795,2060,2060,2060,2060,0
20250102,192200,77628795,2060,2060,2060,2060,0
20250102,192100,77628795,2060,2060,2060,2060,0
20250102,192000,77628795,2060,2060,2060,2060,0
20250102,191900,77628795,2060,2060,2060,2060,0
20250102,191800,77628795,2060,2060,2060,2060,0
20250102,191700,77628795,2060,2060,2060,2060,0
20250102,191600,77628795,2060,2060,2060,2060,0
20250102,191500,77628795,2060,2060,2060,2060,0
20250102,191400,77628795,2060,2060,2060,2060,0
20250102,191300,77628795,2060,2060,2060,2060,1632
20250102,191200,77628795,2060,2060,2060,2060,0
20250102,191100,77628795,2060,2060,2060,2060,0
20250102,191000,77628795,2060,2060,2060,2060,0
20250102,190900,77628795,2060,2060,2060,2060,0
20250102,190800,77628795,2060,2060,2060,2060,0
20250102,190700,77628795,2060,2060,2060,2060,0
20250102,190600,77628795,2060,2060,2060,2060,0
20250102,190500,77628795,2060,2060,2060,2060,0
20250102,190400,77628795,2060,2060,2060,2060,0
20250102,190300,77628795,2060,2060,2060,2060,0
20250102,190200,77628795,2060,2060,2060,2060,0
20250102,190100,77628795,2060,2060,2060,2060,0
20250102,190000,77628795,2060,2060,2060,2060,0
20250102,185900,77628795,2060,2060,2060,2060,0
20250102,185800,77628795,2060,2060,2060,2060,0
20250102,185700,77628795,2060,2060,2060,2060,0
20250102,185600,77628795,2060,2060,2060,2060,0
20250102,185500,77628795,2060,2060,2060,2060,0
20250102,185400,77628795,2060,2060,2060,2060,0
20250102,185300,77628795,2060,2060,2060,2060,0
20250102,185200,77628795,2060,2060,2060,2060,0
20250102,185100,77628795,2060,2060,2060,2060,0
20250102,185000,77628795,2060,2060,2060,2060,0
20250102,184900,77628795,2060,2060,2060,2060,0
20250102,184800,77628795,2060,2060,2060,2060,0
20250102,184700,77628795,2060,2060,2060,2060,0
20250102,184600,77628795,2060,2060,2060,2060,0
20250102,184500,77628795,2060,2060,2060,2060,0
20250102,184400,77628795,2060,2060,2060,2060,0
20250102,184300,77628795,2060,2060,2060,2060,1632
20250102,184200,77628795,2060,2060,2060,2060,0
20250102,184100,77628795,2060,2060,2060,2060,0
20250102,184000,77628795,2060,2060,2060,2060,0
20250102,183900,77628795,2060,2060,2060,2060,0
20250102,183800,77628795,2060,2060,2060,2060,0
20250102,183700,77628795,2060,2060,2060,2060,0
20250102,183600,77628795,2060,2060,2060,2060,0
20250102,183500,77628795,2060,2060,2060,2060,0
20250102,183400,77628795,2060,2060,2060,2060,0
20250102,183300,77628795,2060,2060,2060,2060,0
20250102,183200,77628795,2060,2060,2060,2060,0
20250102,183100,77628795,2060,2060,2060,2060,0
20250102,183000,77628795,2060,2060,2060,2060,0
20250102,182900,77628795,2060,2060,2060,2060,0
20250102,182800,77628795,2060,2060,2060,2060,0
20250102,182700,77628795,2060,2060,2060,2060,0
20250102,182600,77628795,2060,2060,2060,2060,0
20250102,182500,77628795,2060,2060,2060,2060,0
20250102,182400,77628795,2060,2060,2060,2060,0
20250102,182300,77628795,2060,2060,2060,2060,0
20250102,182200,77628795,2060,2060,2060,2060,0
20250102,182100,77628795,2060,2060,2060,2060,0
20250102,182000,77628795,2060,2060,2060,2060,0
20250102,181900,77628795,2060,2060,2060,2060,0
20250102,181800,77628795,2060,2060,2060,2060,0
20250102,181700,77628795,2060,2060,2060,2060,0
20250102,181600,77628795,2060,2060,2060,2060,0
20250102,181500,77628795,2060,2060,2060,2060,0
20250102,181400,77628795,2060,2060,2060,2060,0
20250102,181300,77628795,2060,2060,2060,2060,1632
20250102,181200,77628795,2060,2060,2060,2060,0
20250102,181100,77628795,2060,2060,2060,2060,0
20250102,181000,77628795,2060,2060,2060,2060,0
20250102,180900,77628795,2060,2060,2060,2060,0
20250102,180800,77628795,2060,2060,2060,2060,0
20250102,180700,77628795,2060,2060,2060,2060,0
20250102,180600,77628795,2060,2060,2060,2060,0
20250102,180500,77628795,2060,2060,2060,2060,0
20250102,180400,77628795,2060,2060,2060,2060,0
20250102,180300,77628795,2060,2060,2060,2060,0
20250102,180200,77628795,2060,2060,2060,2060,0
20250102,180100,77628795,2060,2060,2060,2060,0
20250102,180000,77628795,2060,2060,2060,2060,0
20250102,175900,77628795,2060,2060,2060,2060,0
20250102,175800,77628795,2060,2060,2060,2060,0
20250102,175700,77628795,2060,2060,2060,2060,0
20250102,175600,77628795,2060,2060,2060,2060,0
20250102,175500,77628795,2060,2060,2060,2060,0
20250102,175400,77628795,2060,2060,2060,2060,0
20250102,175300,77628795,2060,2060,2060,2060,0
20250102,175200,77628795,2060,2060,2060,2060,0
20250102,175100,77628795,2060,2060,2060,2060,0
20250102,175000,77628795,2060,2060,2060,2060,0
20250102,174900,77628795,2060,2060,2060,2060,0
20250102,174800,77628795,2060,2060,2060,2060,0
20250102,174700,77628795,2060,2060,2060,2060,0
20250102,174600,77628795,2060,2060,2060,2060,0
20250102,174500,77628795,2060,2060,2060,2060,0
20250102,174400,77628795,2060,2060,2060,2060,0
20250102,174300,77628795,2060,2060,2060,2060,1632
20250102,174200,77628795,2060,2060,2060,2060,0
20250102,174100,77628795,2060,2060,2060,2060,0
20250102,174000,77628795,2060,2060,2060,2060,0
20250102,173900,77628795,2060,2060,2060,2060,0
20250102,173800,77628795,2060,2060,2060,2060,0
20250102,173700,77628795,2060,2060,2060,2060,0
20250102,173600,77628795,2060,2060,2060,2060,0
20250102,173500,77628795,2060,2060,2060,2060,0
20250102,173400,77628795,2060,2060,2060,2060,0
20250102,173300,77628795,2060,2060,2060,2060,0
20250102,173200,77628795,2060,2060,2060,2060,0
20250102,173100,77628795,2060,2060,2060,2060,0
20250102,173000,77628795,2060,2060,2060,2060,0
20250102,172900,77628795,2060,2060,2060,2060,0
20250102,172800,77628795,2060,2060,2060,2060,0
20250102,172700,77628795,2060,2060,2060,2060,0
20250102,172600,77628795,2060,2060,2060,2060,0
20250102,172500,77628795,2060,2060,2060,2060,0
20250102,172400,77628795,2060,2060,2060,2060,0
20250102,172300,77628795,2060,2060,2060,2060,0
20250102,172200,77628795,2060,2060,2060,2060,0
20250102,172100,77628795,2060,2060,2060,2060,0
20250102,172000,77628795,2060,2060,2060,2060,0
20250102,171900,77628795,2060,2060,2060,2060,0
20250102,171800,77628795,2060,2060,2060,2060,0
20250102,171700,77628795,2060,2060,2060,2060,0
20250102,171600,77628795,2060,2060,2060,2060,0
20250102,171500,77628795,2060,2060,2060,2060,0
20250102,171400,77628795,2060,2060,2060,2060,0
20250102,171300,77628795,2060,2060,2060,2060,1632
20250102,171200,77628795,2060,2060,2060,2060,0
20250102,171100,77628795,2060,2060,2060,2060,0
20250102,171000,77628795,2060,2060,2060,2060,0
20250102,170900,77628795,2060,2060,2060,2060,0
20250102,170800,77628795,2060,2060,2060,2060,0
20250102,170700,77628795,2060,2060,2060,2060,0
20250102,170600,77628795,2060,2060,2060,2060,0
20250102,170500,77628795,2060,2060,2060,2060,0
20250102,170400,77628795,2060,2060,2060,2060,0
20250102,170300,77628795,2060,2060,2060,2060,0
20250102,170200,77628795,2060,2060,2060,2060,0
20250102,170100,77628795,2060,2060,2060,2060,0
20250102,170000,77628795,2060,2060,2060,2060,0
20250102,165900,77628795,2060,2060,2060,2060,0
20250102,165800,77628795,2060,2060,2060,2060,0
20250102,165700,77628795,2060,2060,2060,2060,0
20250102,165600,77628795,2060,2060,2060,2060,0
20250102,165500,77628795,2060,2060,2060,2060,0
20250102,165400,77628795,2060,2060,2060,2060,0
20250102,165300,77628795,2060,2060,2060,2060,0
20250102,165200,77628795,2060,2060,2060,2060,0
20250102,165100,77628795,2060,2060,2060,2060,0
20250102,165000,77628795,2060,2060,2060,2060,0
20250102,164900,77628795,2060,2060,2060,2060,0
20250102,164800,77628795,2060,2060,2060,2060,0
20250102,164700,77628795,2060,2060,2060,2060,0
20250102,164600,77628795,2060,2060,2060,2060,0
20250102,164500,77628795,2060,2060,2060,2060,0
20250102,164400,77628795,2060,2060,2060,2060,0
20250102,164300,77628795,2060,2060,2060,2060,1632
20250102,164200,77628795,2060,2060,2060,2060,0
20250102,164100,77628795,2060,2060,2060,2060,0
20250102,164000,77628795,2060,2060,2060,2060,0
20250102,163900,77628795,2060,2060,2060,2060,0
20250102,163800,77628795,2060,2060,2060,2060,0
20250102,163700,77628795,2060,2060,2060,2060,0
20250102,163600,77628795,2060,2060,2060,2060,0
20250102,163500,77628795,2060,2060,2060,2060,0
20250102,163400,77628795,2060,2060,2060,2060,0
20250102,163300,77628795,2060,2060,2060,2060,0
20250102,163200,77628795,2060,2060,2060,2060,0
20250102,163100,77628795,2060,2060,2060,2060,0
20250102,163000,77628795,2060,2060,2060,2060,0
20250102,162900,77628795,2060,2060,2060,2060,0
20250102,162800,77628795,2060,2060,2060,2060,0
20250102,162700,77628795,2060,2060,2060,2060,0
20250102,162600,77628795,2060,2060,2060,2060,0
20250102,162500,77628795,2060,2060,2060,2060,0
20250102,162400,77628795,2060,2060,2060,2060,0
20250102,162300,77628795,2060,2060,2060,2060,0
20250102,162200,77628795,2060,2060,2060,2060,0
20250102,162100,77628795,2060,2060,2060,2060,0
20250102,162000,77628795,2060,2060,2060,2060,0
20250102,161900,77628795,2060,2060,2060,2060,0
20250102,161800,77628795,2060,2060,2060,2060,0
20250102,161700,77628795,2060,2060,2060,2060,0
20250102,161600,77628795,2060,2060,2060,2060,0
20250102,161500,77628795,2060,2060,2060,2060,0
20250102,161400,77628795,2060,2060,2060,2060,0
20250102,161300,77628795,2060,2060,2060,2060,1632
20250102,161200,77628795,2060,2060,2060,2060,0
20250102,161100,77628795,2060,2060,2060,2060,0
20250102,161000,77628795,2060,2060,2060,2060,0
20250102,160900,77628795,2060,2060,2060,2060,0
20250102,160800,77628795,2060,2060,2060,2060,0
20250102,160700,77628795,2060,2060,2060,2060,0
20250102,160600,77628795,2060,2060,2060,2060,0
20250102,160500,77628795,2060,2060,2060,2060,0
20250102,160400,77628795,2060,2060,2060,2060,0
20250102,160300,77628795,2060,2060,2060,2060,0
20250102,160200,77628795,2060,2060,2060,2060,0
20250102,160100,77628795,2060,2060,2060,2060,0
20250102,160000,77628795,2060,2060,2060,2060,0
20250102,155900,77628795,2060,2060,2060,2060,0
20250102,155800,77628795,2060,2060,2060,2060,0
20250102,155700,77628795,2060,2060,2060,2060,0
20250102,155600,77628795,2060,2060,2060,2060,0
20250102,155500,77628795,2060,2060,2060,2060,0
20250102,155400,77628795,2060,2060,2060,2060,0
20250102,155300,77628795,2060,2060,2060,2060,0
20250102,155200,77628795,2060,2060,2060,2060,0
20250102,155100,77628795,2060,2060,2060,2060,0
20250102,155000,77628795,2060,2060,2060,2060,0
20250102,154900,77628795,2060,2060,2060,2060,0
20250102,154800,77628795,2060,2060,2060,2060,0
20250102,154700,77628795,2060,2060,2060,2060,0
20250102,154600,77628795,2060,2060,2060,2060,0
20250102,154500,77628795,2060,2060,2060,2060,0
20250102,154400,77628795,2060,2060,2060,2060,0
20250102,154300,77628795,2060,2060,2060,2060,1632
20250102,154200,77628795,2060,2060,2060,2060,0
20250102,154100,77628795,2060,2060,2060,2060,0
20250102,154000,77628795,2060,2060,2060,2060,0
20250102,153900,77628795,2060,2060,2060,2060,0
20250102,153800,77628795,2060,2060,2060,2060,0
20250102,153700,77628795,2060,2060,2060,2060,0
20250102,153600,77628795,2060,2060,2060,2060,0
20250102,153500,77628795,2060,2060,2060,2060,0
20250102,153400,77628795,2060,2060,2060,2060,0
20250102,153300,77628795,2060,2060,2060,2060,0
20250102,153200,77628795,2060,2060,2060,2060,0
20250102,153100,77628795,2060,2060,2060,2060,0
20250102,153000,77628795,2060,2060,2060,2060,1632
20250102,152900,74266875,2060,2060,2060,2060,0
20250102,152800,74266875,2060,2060,2060,2060,0
20250102,152700,74266875,2060,2060,2060,2060,0
20250102,152600,74266875,2060,2060,2060,2060,0
20250102,152500,74266875,2060,2060,2060,2060,0
20250102,152400,74266875,2060,2060,2060,2060,0
20250102,152300,74266875,2060,2060,2060,2060,0
20250102,152200,74266875,2060,2060,2060,2060,0
20250102,152100,74266875,2060,2060,2060,2060,0
20250102,152000,74266875,2060,2060,2060,2060,0
20250102,151900,74266875,2060,2060,2060,2060,0
20250102,151800,74266875,2060,2060,2060,2060,0
20250102,151700,74266875,2060,2060,2060,2060,45
20250102,151600,74174175,2060,2060,2060,2060,9
20250102,151500,74155635,2060,2060,2060,2060,10
20250102,151400,74135035,2050,2050,2050,2050,0
20250102,151300,74135035,2050,2050,2050,2050,0
20250102,151200,74135035,2050,2050,2050,2050,0
20250102,151100,74135035,2050,2050,2050,2050,0
20250102,151000,74135035,2050,2050,2050,2050,10
20250102,150900,74114535,2060,2060,2060,2060,0
20250102,150800,74114535,2060,2060,2060,2060,0
20250102,150700,74114535,2060,2060,2060,2060,0
20250102,150600,74114535,2060,2060,2060,2060,0
20250102,150500,74114535,2060,2060,2060,2060,3
20250102,150400,74108355,2050,2050,2050,2050,0
20250102,150300,74108355,2050,2050,2050,2050,50
20250102,150200,74005855,2060,2060,2060,2060,0
20250102,150100,74005855,2060,2060,2060,2060,0
20250102,150000,74005855,2060,2060,2060,2060,1
20250102,145900,74003795,2060,2060,2060,2060,0
20250102,145800,74003795,2060,2060,2060,2060,0
20250102,145700,74003795,2060,2060,2060,2060,0
20250102,145600,74003795,2060,2060,2060,2060,53
20250102,145500,73894615,2060,2060,2060,2060,0
20250102,145400,73894615,2060,2055,2060,2055,61
20250102,145300,73769205,2045,2045,2045,2045,0
20250102,145200,73769205,2045,2045,2045,2045,0
20250102,145100,73769205,2045,2050,2050,2045,2513
20250102,145000,68624620,2050,2050,2050,2050,1
20250102,144900,68622570,2055,2055,2055,2055,0
20250102,144800,68622570,2055,2060,2060,2055,710
20250102,144700,67163370,2060,2060,2060,2060,50
20250102,144600,67060370,2060,2060,2060,2060,77
20250102,144500,66901750,2060,2060,2060,2060,1
20250102,144400,66899690,2060,2060,2060,2060,0
20250102,144300,66899690,2060,2060,2060,2060,0
20250102,144200,66899690,2060,2060,2060,2060,0
20250102,144100,66899690,2060,2060,2060,2060,0
20250102,144000,66899690,2060,2060,2060,2060,0
20250102,143900,66899690,2060,2060,2060,2060,0
20250102,143800,66899690,2060,2060,2060,2060,0
20250102,143700,66899690,2060,2060,2060,2060,1
20250102,143600,66897630,2055,2055,2055,2055,0
20250102,143500,66897630,2055,2055,2055,2055,0
20250102,143400,66897630,2055,2055,2055,2055,412
20250102,143300,66050970,2050,2045,2050,2045,1696
20250102,143200,62574185,2045,2045,2045,2045,0
20250102,143100,62574185,2045,2045,2045,2045,0
20250102,143000,62574185,2045,2045,2045,2045,0
20250102,142900,62574185,2045,2045,2045,2045,0
20250102,142800,62574185,2045,2045,2045,2045,0
20250102,142700,62574185,2045,2045,2045,2045,0
20250102,142600,62574185,2045,2045,2045,2045,0
20250102,142500,62574185,2045,2045,2045,2045,0
20250102,142400,62574185,2045,2045,2045,2045,0
20250102,142300,62574185,2045,2045,2045,2045,0
20250102,142200,62574185,2045,2045,2045,2045,0
20250102,142100,62574185,2045,2045,2045,2045,1
20250102,142000,62572140,2050,2050,2050,2050,100
20250102,141900,62367140,2050,2050,2050,2050,150
20250102,141800,62059640,2050,2050,2050,2050,0
20250102,141700,62059640,2050,2050,2050,2050,0
20250102,141600,62059640,2050,2050,2050,2050,10
20250102,141500,62039140,2050,2050,2050,2050,0
20250102,141400,62039140,2050,2050,2050,2050,1
20250102,141300,62037090,2050,2050,2050,2050,0
20250102,141200,62037090,2050,2050,2050,2050,0
20250102,141100,62037090,2050,2050,2050,2050,1
20250102,141000,62035040,2045,2045,2045,2045,0
20250102,140900,62035040,2045,2045,2045,2045,0
20250102,140800,62035040,2045,2045,2045,2045,0
20250102,140700,62035040,2045,2045,2045,2045,0
20250102,140600,62035040,2045,2045,2045,2045,0
20250102,140500,62035040,2045,2045,2045,2045,0
20250102,140400,62035040,2045,2045,2045,2045,0
20250102,140300,62035040,2045,2045,2045,2045,0
20250102,140200,62035040,2045,2045,2045,2045,1
20250102,140100,62032995,2050,2050,2050,2050,0
20250102,140000,62032995,2050,2050,2050,2050,0
20250102,135900,62032995,2050,2050,2050,2050,0
20250102,135800,62032995,2050,2050,2050,2050,0
20250102,135700,62032995,2050,2050,2050,2050,0
20250102,135600,62032995,2050,2050,2050,2050,294
20250102,135500,61430295,2050,2050,2050,2050,0
20250102,135400,61430295,2050,2050,2050,2050,1
20250102,135300,61428245,2050,2050,2050,2050,6
20250102,135200,61415945,2050,2050,2050,2050,0
20250102,135100,61415945,2050,2050,2050,2050,0
20250102,135000,61415945,2050,2050,2050,2050,0
20250102,134900,61415945,2050,2050,2050,2050,0
20250102,134800,61415945,2050,2050,2050,2050,596
20250102,134700,60194145,2050,2050,2050,2050,0
20250102,134600,60194145,2050,2050,2050,2050,793
20250102,134500,58568495,2050,2050,2050,2050,4
20250102,134400,58560295,2055,2055,2055,2055,0
20250102,134300,58560295,2055,2055,2055,2055,0
20250102,134200,58560295,2055,2055,2055,2055,0
20250102,134100,58560295,2055,2055,2055,2055,0
20250102,134000,58560295,2055,2055,2055,2055,0
20250102,133900,58560295,2055,2055,2055,2055,0
20250102,133800,58560295,2055,2055,2055,2055,0
20250102,133700,58560295,2055,2055,2055,2055,12
20250102,133600,58535635,2055,2055,2055,2055,0
20250102,133500,58535635,2055,2055,2055,2055,0
20250102,133400,58535635,2055,2055,2055,2055,0
20250102,133300,58535635,2055,2055,2055,2055,0
20250102,133200,58535635,2055,2055,2055,2055,1
20250102,133100,58533580,2055,2055,2055,2055,0
20250102,133000,58533580,2055,2055,2055,2055,0
20250102,132900,58533580,2055,2055,2055,2055,0
20250102,132800,58533580,2055,2055,2055,2055,1992
20250102,132700,54440020,2055,2055,2055,2055,0
20250102,132600,54440020,2055,2055,2055,2055,0
20250102,132500,54440020,2055,2055,2055,2055,0
20250102,132400,54440020,2055,2055,2055,2055,0
20250102,132300,54440020,2055,2055,2055,2055,2
20250102,132200,54435910,2055,2055,2055,2055,8
20250102,132100,54419470,2055,2055,2055,2055,0
20250102,132000,54419470,2055,2055,2055,2055,2
20250102,131900,54415360,2055,2055,2055,2055,0
20250102,131800,54415360,2055,2055,2055,2055,0
20250102,131700,54415360,2055,2055,2055,2055,0
20250102,131600,54415360,2055,2055,2055,2055,0
20250102,131500,54415360,2055,2055,2055,2055,378
20250102,131400,53638570,2055,2055,2055,2055,0
20250102,131300,53638570,2055,2055,2055,2055,0
20250102,131200,53638570,2055,2055,2055,2055,50
20250102,131100,53535820,2055,2055,2055,2055,0
20250102,131000,53535820,2055,2055,2055,2055,0
20250102,130900,53535820,2055,2055,2055,2055,0
20250102,130800,53535820,2055,2055,2055,2055,0
20250102,130700,53535820,2055,2055,2055,2055,0
20250102,130600,53535820,2055,2055,2055,2055,0
20250102,130500,53535820,2055,2055,2055,2055,0
20250102,130400,53535820,2055,2055,2055,2055,0
20250102,130300,53535820,2055,2055,2055,2055,1
20250102,130200,53533765,2055,2055,2055,2055,0
20250102,130100,53533765,2055,2055,2055,2055,0
20250102,130000,53533765,2055,2055,2055,2055,0
20250102,125900,53533765,2055,2055,2055,2055,0
20250102,125800,53533765,2055,2055,2055,2055,0
20250102,125700,53533765,2055,2055,2055,2055,0
20250102,125600,53533765,2055,2055,2055,2055,458
20250102,125500,52592575,2060,2060,2060,2060,0
20250102,125400,52592575,2060,2060,2060,2060,1
20250102,125300,52590515,2060,2060,2060,2060,0
20250102,125200,52590515,2060,2060,2060,2060,15
20250102,125100,52559615,2065,2065,2065,2065,458
20250102,125000,51613845,2065,2060,2065,2060,168
20250102,124900,51267715,2060,2060,2060,2060,10
20250102,124800,51247115,2060,2060,2060,2060,1
20250102,124700,51245055,2060,2060,2060,2060,0
20250102,124600,51245055,2060,2060,2060,2060,0
20250102,124500,51245055,2060,2060,2060,2060,0
20250102,124400,51245055,2060,2060,2060,2060,2
20250102,124300,51240935,2055,2055,2055,2055,0
20250102,124200,51240935,2055,2055,2055,2055,48
20250102,124100,51142295,2055,2055,2055,2055,0
20250102,124000,51142295,2055,2060,2060,2055,467
20250102,123900,50180870,2060,2060,2060,2060,0
20250102,123800,50180870,2060,2060,2060,2060,0
20250102,123700,50180870,2060,2060,2060,2060,0
20250102,123600,50180870,2060,2060,2060,2060,602
20250102,123500,48940750,2060,2060,2060,2060,24
20250102,123400,48891310,2055,2055,2055,2055,50
20250102,123300,48788560,2055,2055,2055,2055,0
20250102,123200,48788560,2055,2055,2055,2055,0
20250102,123100,48788560,2055,2055,2055,2055,0
20250102,123000,48788560,2055,2055,2055,2055,0
20250102,122900,48788560,2055,2055,2055,2055,0
20250102,122800,48788560,2055,2055,2055,2055,0
20250102,122700,48788560,2055,2055,2055,2055,0
20250102,122600,48788560,2055,2055,2055,2055,538
20250102,122500,47682970,2055,2055,2055,2055,0
20250102,122400,47682970,2055,2055,2055,2055,3
20250102,122300,47676805,2055,2055,2055,2055,1
20250102,122200,47674750,2055,2055,2055,2055,0
20250102,122100,47674750,2055,2055,2055,2055,0
20250102,122000,47674750,2055,2055,2055,2055,0
20250102,121900,47674750,2055,2055,2055,2055,0
20250102,121800,47674750,2055,2055,2055,2055,0
20250102,121700,47674750,2055,2055,2055,2055,0
20250102,121600,47674750,2055,2055,2055,2055,0
20250102,121500,47674750,2055,2055,2055,2055,0
20250102,121400,47674750,2055,2055,2055,2055,0
20250102,121300,47674750,2055,2055,2055,2055,0
20250102,121200,47674750,2055,2055,2055,2055,10
20250102,121100,47654200,2055,2055,2055,2055,0
20250102,121000,47654200,2055,2055,2055,2055,0
20250102,120900,47654200,2055,2055,2055,2055,0
20250102,120800,47654200,2055,2055,2055,2055,0
20250102,120700,47654200,2055,2055,2055,2055,24
20250102,120600,47604880,2055,2055,2055,2055,0
20250102,120500,47604880,2055,2055,2055,2055,24
20250102,120400,47555560,2060,2060,2060,2060,0
20250102,120300,47555560,2060,2060,2060,2060,0
20250102,120200,47555560,2060,2060,2060,2060,0
20250102,120100,47555560,2060,2060,2060,2060,0
20250102,120000,47555560,2060,2060,2060,2060,0
20250102,115900,47555560,2060,2060,2060,2060,0
20250102,115800,47555560,2060,2060,2060,2060,0
20250102,115700,47555560,2060,2060,2060,2060,0
20250102,115600,47555560,2060,2060,2060,2060,0
20250102,115500,47555560,2060,2060,2060,2060,0
20250102,115400,47555560,2060,2060,2060,2060,0
20250102,115300,47555560,2060,2060,2060,2060,0
20250102,115200,47555560,2060,2060,2060,2060,0
20250102,115100,47555560,2060,2060,2060,2060,0
20250102,115000,47555560,2060,2060,2060,2060,0
20250102,114900,47555560,2060,2060,2060,2060,10
20250102,114800,47534960,2050,2050,2050,2050,0
20250102,114700,47534960,2050,2050,2050,2050,0
20250102,114600,47534960,2050,2050,2050,2050,0
20250102,114500,47534960,2050,2050,2050,2050,0
20250102,114400,47534960,2050,2050,2050,2050,0
20250102,114300,47534960,2050,2050,2050,2050,0
20250102,114200,47534960,2050,2050,2050,2050,19
20250102,114100,47496010,2060,2060,2060,2060,200
20250102,114000,47084010,2055,2055,2055,2055,100
20250102,113900,46878510,2055,2055,2055,2055,0
20250102,113800,46878510,2055,2055,2055,2055,0
20250102,113700,46878510,2055,2055,2055,2055,20
20250102,113600,46837410,2055,2055,2055,2055,0
20250102,113500,46837410,2055,2045,2055,2045,6
20250102,113400,46825100,2045,2045,2045,2045,0
20250102,113300,46825100,2045,2050,2050,2045,327
20250102,113200,46155795,2055,2055,2055,2055,2
20250102,113100,46151685,2060,2060,2060,2060,0
20250102,113000,46151685,2060,2060,2060,2060,0
20250102,112900,46151685,2060,2060,2060,2060,0
20250102,112800,46151685,2060,2060,2060,2060,0
20250102,112700,46151685,2060,2055,2060,2055,40
20250102,112600,46069480,2050,2050,2050,2050,0
20250102,112500,46069480,2050,2050,2050,2050,100
20250102,112400,45864480,2050,2050,2050,2050,103
20250102,112300,45653330,2050,2050,2050,2050,0
20250102,112200,45653330,2050,2050,2050,2050,300
20250102,112100,45038330,2060,2060,2060,2060,10
20250102,112000,45017730,2050,2050,2050,2050,1
20250102,111900,45015680,2055,2055,2055,2055,800
20250102,111800,43371680,2055,2055,2055,2055,101
20250102,111700,43164125,2055,2055,2055,2055,0
20250102,111600,43164125,2055,2055,2055,2055,100
20250102,111500,42958625,2055,2055,2055,2055,0
20250102,111400,42958625,2055,2055,2055,2055,0
20250102,111300,42958625,2055,2055,2055,2055,6
20250102,111200,42946295,2055,2055,2055,2055,0
20250102,111100,42946295,2055,2055,2055,2055,150
20250102,111000,42638045,2055,2055,2055,2055,0
20250102,110900,42638045,2055,2055,2055,2055,0
20250102,110800,42638045,2055,2060,2060,2055,107
20250102,110700,42418130,2055,2055,2055,2055,0
20250102,110600,42418130,2055,2055,2055,2055,1
20250102,110500,42416075,2060,2060,2060,2060,30
20250102,110400,42354275,2055,2055,2055,2055,100
20250102,110300,42148775,2060,2060,2060,2060,40
20250102,110200,42066375,2060,2060,2060,2060,566
20250102,110100,40900415,2060,2055,2060,2055,8625
20250102,110000,23166155,2050,2045,2050,2045,3275
20250102,105900,16454725,2040,2040,2040,2040,0
20250102,105800,16454725,2040,2040,2040,2040,0
20250102,105700,16454725,2040,2040,2040,2040,0
20250102,105600,16454725,2040,2040,2040,2040,5
20250102,105500,16444525,2040,2040,2040,2040,0
20250102,105400,16444525,2040,2040,2040,2040,801
20250102,105300,14810485,2040,2040,2040,2040,1
20250102,105200,14808445,2045,2045,2045,2045,0
20250102,105100,14808445,2045,2045,2045,2045,1
20250102,105000,14806400,2045,2045,2045,2045,0
20250102,104900,14806400,2045,2040,2045,2040,444
20250102,104800,13900605,2045,2045,2045,2045,1
20250102,104700,13898560,2040,2040,2040,2040,0
20250102,104600,13898560,2040,2040,2040,2040,0
20250102,104500,13898560,2040,2040,2040,2040,100
20250102,104400,13694560,2040,2040,2040,2040,0
20250102,104300,13694560,2040,2040,2040,2040,0
20250102,104200,13694560,2040,2040,2045,2040,703
20250102,104100,12260430,2045,2045,2045,2045,11
20250102,104000,12237935,2045,2045,2045,2045,1
20250102,103900,12235890,2045,2040,2045,2040,16
20250102,103800,12203175,2040,2040,2040,2040,7
20250102,103700,12188895,2045,2045,2045,2045,0
20250102,103600,12188895,2045,2040,2045,2040,30
20250102,103500,12127555,2035,2035,2035,2035,3
20250102,103400,12121450,2035,2035,2035,2035,0
20250102,103300,12121450,2035,2035,2035,2035,1
20250102,103200,12119415,2035,2035,2035,2035,10
20250102,103100,12099065,2040,2040,2040,2040,4
20250102,103000,12090905,2035,2035,2035,2035,0
20250102,102900,12090905,2035,2035,2035,2035,0
20250102,102800,12090905,2035,2035,2035,2035,0
20250102,102700,12090905,2035,2035,2035,2035,0
20250102,102600,12090905,2035,2035,2035,2035,0
20250102,102500,12090905,2035,2035,2035,2035,17
20250102,102400,12056310,2035,2035,2035,2035,3
20250102,102300,12050205,2030,2030,2030,2030,1
20250102,102200,12048175,2025,2025,2025,2025,0
20250102,102100,12048175,2025,2020,2040,2020,2002
20250102,102000,7964620,2020,2025,2025,2020,497
20250102,101900,6959990,2025,2025,2025,2025,0
20250102,101800,6959990,2025,2025,2025,2025,2
20250102,101700,6955940,2025,2025,2025,2025,1
20250102,101600,6953915,2030,2030,2030,2030,0
20250102,101500,6953915,2030,2035,2035,2030,36
20250102,101400,6880825,2030,2030,2030,2030,0
20250102,101300,6880825,2030,2030,2030,2030,0
20250102,101200,6880825,2030,2030,2030,2030,20
20250102,101100,6840225,2030,2030,2030,2030,398
20250102,101000,6032285,2030,2030,2030,2030,250
20250102,100900,5524785,2030,2030,2030,2030,1
20250102,100800,5522755,2030,2030,2030,2030,2
20250102,100700,5518695,2020,2020,2020,2020,0
20250102,100600,5518695,2020,2020,2020,2020,0
20250102,100500,5518695,2020,2025,2025,2020,521
20250102,100400,4466240,2030,2030,2030,2030,1
20250102,100300,4464210,2030,2030,2030,2030,1
20250102,100200,4462180,2020,2020,2020,2020,0
20250102,100100,4462180,2020,2020,2020,2020,0
20250102,100000,4462180,2020,2020,2020,2020,2209