KissMeData/484130/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,215300,3325290,2005,2005,2005,2005,2
20250117,215200,3325290,2005,2005,2005,2005,0
20250117,215100,3325290,2005,2005,2005,2005,0
20250117,215000,3325290,2005,2005,2005,2005,0
20250117,214900,3325290,2005,2005,2005,2005,0
20250117,214800,3325290,2005,2005,2005,2005,0
20250117,214700,3325290,2005,2005,2005,2005,0
20250117,214600,3325290,2005,2005,2005,2005,0
20250117,214500,3325290,2005,2005,2005,2005,0
20250117,214400,3325290,2005,2005,2005,2005,0
20250117,214300,3325290,2005,2005,2005,2005,0
20250117,214200,3325290,2005,2005,2005,2005,0
20250117,214100,3325290,2005,2005,2005,2005,0
20250117,214000,3325290,2005,2005,2005,2005,0
20250117,213900,3325290,2005,2005,2005,2005,0
20250117,213800,3325290,2005,2005,2005,2005,0
20250117,213700,3325290,2005,2005,2005,2005,0
20250117,213600,3325290,2005,2005,2005,2005,0
20250117,213500,3325290,2005,2005,2005,2005,0
20250117,213400,3325290,2005,2005,2005,2005,0
20250117,213300,3325290,2005,2005,2005,2005,0
20250117,213200,3325290,2005,2005,2005,2005,0
20250117,213100,3325290,2005,2005,2005,2005,0
20250117,213000,3325290,2005,2005,2005,2005,0
20250117,212900,3325290,2005,2005,2005,2005,0
20250117,212800,3325290,2005,2005,2005,2005,0
20250117,212700,3325290,2005,2005,2005,2005,0
20250117,212600,3325290,2005,2005,2005,2005,0
20250117,212500,3325290,2005,2005,2005,2005,0
20250117,212400,3325290,2005,2005,2005,2005,0
20250117,212300,3325290,2005,2005,2005,2005,2
20250117,212200,3325290,2005,2005,2005,2005,0
20250117,212100,3325290,2005,2005,2005,2005,0
20250117,212000,3325290,2005,2005,2005,2005,0
20250117,211900,3325290,2005,2005,2005,2005,0
20250117,211800,3325290,2005,2005,2005,2005,0
20250117,211700,3325290,2005,2005,2005,2005,0
20250117,211600,3325290,2005,2005,2005,2005,0
20250117,211500,3325290,2005,2005,2005,2005,0
20250117,211400,3325290,2005,2005,2005,2005,0
20250117,211300,3325290,2005,2005,2005,2005,0
20250117,211200,3325290,2005,2005,2005,2005,0
20250117,211100,3325290,2005,2005,2005,2005,0
20250117,211000,3325290,2005,2005,2005,2005,0
20250117,210900,3325290,2005,2005,2005,2005,0
20250117,210800,3325290,2005,2005,2005,2005,0
20250117,210700,3325290,2005,2005,2005,2005,0
20250117,210600,3325290,2005,2005,2005,2005,0
20250117,210500,3325290,2005,2005,2005,2005,0
20250117,210400,3325290,2005,2005,2005,2005,0
20250117,210300,3325290,2005,2005,2005,2005,0
20250117,210200,3325290,2005,2005,2005,2005,0
20250117,210100,3325290,2005,2005,2005,2005,0
20250117,210000,3325290,2005,2005,2005,2005,0
20250117,205900,3325290,2005,2005,2005,2005,0
20250117,205800,3325290,2005,2005,2005,2005,0
20250117,205700,3325290,2005,2005,2005,2005,0
20250117,205600,3325290,2005,2005,2005,2005,0
20250117,205500,3325290,2005,2005,2005,2005,0
20250117,205400,3325290,2005,2005,2005,2005,0
20250117,205300,3325290,2005,2005,2005,2005,2
20250117,205200,3325290,2005,2005,2005,2005,0
20250117,205100,3325290,2005,2005,2005,2005,0
20250117,205000,3325290,2005,2005,2005,2005,0
20250117,204900,3325290,2005,2005,2005,2005,0
20250117,204800,3325290,2005,2005,2005,2005,0
20250117,204700,3325290,2005,2005,2005,2005,0
20250117,204600,3325290,2005,2005,2005,2005,0
20250117,204500,3325290,2005,2005,2005,2005,0
20250117,204400,3325290,2005,2005,2005,2005,0
20250117,204300,3325290,2005,2005,2005,2005,0
20250117,204200,3325290,2005,2005,2005,2005,0
20250117,204100,3325290,2005,2005,2005,2005,0
20250117,204000,3325290,2005,2005,2005,2005,0
20250117,203900,3325290,2005,2005,2005,2005,0
20250117,203800,3325290,2005,2005,2005,2005,0
20250117,203700,3325290,2005,2005,2005,2005,0
20250117,203600,3325290,2005,2005,2005,2005,0
20250117,203500,3325290,2005,2005,2005,2005,0
20250117,203400,3325290,2005,2005,2005,2005,0
20250117,203300,3325290,2005,2005,2005,2005,0
20250117,203200,3325290,2005,2005,2005,2005,0
20250117,203100,3325290,2005,2005,2005,2005,0
20250117,203000,3325290,2005,2005,2005,2005,0
20250117,202900,3325290,2005,2005,2005,2005,0
20250117,202800,3325290,2005,2005,2005,2005,0
20250117,202700,3325290,2005,2005,2005,2005,0
20250117,202600,3325290,2005,2005,2005,2005,0
20250117,202500,3325290,2005,2005,2005,2005,0
20250117,202400,3325290,2005,2005,2005,2005,0
20250117,202300,3325290,2005,2005,2005,2005,2
20250117,202200,3325290,2005,2005,2005,2005,0
20250117,202100,3325290,2005,2005,2005,2005,0
20250117,202000,3325290,2005,2005,2005,2005,0
20250117,201900,3325290,2005,2005,2005,2005,0
20250117,201800,3325290,2005,2005,2005,2005,0
20250117,201700,3325290,2005,2005,2005,2005,0
20250117,201600,3325290,2005,2005,2005,2005,0
20250117,201500,3325290,2005,2005,2005,2005,0
20250117,201400,3325290,2005,2005,2005,2005,0
20250117,201300,3325290,2005,2005,2005,2005,0
20250117,201200,3325290,2005,2005,2005,2005,0
20250117,201100,3325290,2005,2005,2005,2005,0
20250117,201000,3325290,2005,2005,2005,2005,0
20250117,200900,3325290,2005,2005,2005,2005,0
20250117,200800,3325290,2005,2005,2005,2005,0
20250117,200700,3325290,2005,2005,2005,2005,0
20250117,200600,3325290,2005,2005,2005,2005,0
20250117,200500,3325290,2005,2005,2005,2005,0
20250117,200400,3325290,2005,2005,2005,2005,0
20250117,200300,3325290,2005,2005,2005,2005,0
20250117,200200,3325290,2005,2005,2005,2005,0
20250117,200100,3325290,2005,2005,2005,2005,0
20250117,200000,3325290,2005,2005,2005,2005,0
20250117,195900,3325290,2005,2005,2005,2005,0
20250117,195800,3325290,2005,2005,2005,2005,0
20250117,195700,3325290,2005,2005,2005,2005,0
20250117,195600,3325290,2005,2005,2005,2005,0
20250117,195500,3325290,2005,2005,2005,2005,0
20250117,195400,3325290,2005,2005,2005,2005,0
20250117,195300,3325290,2005,2005,2005,2005,2
20250117,195200,3325290,2005,2005,2005,2005,0
20250117,195100,3325290,2005,2005,2005,2005,0
20250117,195000,3325290,2005,2005,2005,2005,0
20250117,194900,3325290,2005,2005,2005,2005,0
20250117,194800,3325290,2005,2005,2005,2005,0
20250117,194700,3325290,2005,2005,2005,2005,0
20250117,194600,3325290,2005,2005,2005,2005,0
20250117,194500,3325290,2005,2005,2005,2005,0
20250117,194400,3325290,2005,2005,2005,2005,0
20250117,194300,3325290,2005,2005,2005,2005,0
20250117,194200,3325290,2005,2005,2005,2005,0
20250117,194100,3325290,2005,2005,2005,2005,0
20250117,194000,3325290,2005,2005,2005,2005,0
20250117,193900,3325290,2005,2005,2005,2005,0
20250117,193800,3325290,2005,2005,2005,2005,0
20250117,193700,3325290,2005,2005,2005,2005,0
20250117,193600,3325290,2005,2005,2005,2005,0
20250117,193500,3325290,2005,2005,2005,2005,0
20250117,193400,3325290,2005,2005,2005,2005,0
20250117,193300,3325290,2005,2005,2005,2005,0
20250117,193200,3325290,2005,2005,2005,2005,0
20250117,193100,3325290,2005,2005,2005,2005,0
20250117,193000,3325290,2005,2005,2005,2005,0
20250117,192900,3325290,2005,2005,2005,2005,0
20250117,192800,3325290,2005,2005,2005,2005,0
20250117,192700,3325290,2005,2005,2005,2005,0
20250117,192600,3325290,2005,2005,2005,2005,0
20250117,192500,3325290,2005,2005,2005,2005,0
20250117,192400,3325290,2005,2005,2005,2005,0
20250117,192300,3325290,2005,2005,2005,2005,2
20250117,192200,3325290,2005,2005,2005,2005,0
20250117,192100,3325290,2005,2005,2005,2005,0
20250117,192000,3325290,2005,2005,2005,2005,0
20250117,191900,3325290,2005,2005,2005,2005,0
20250117,191800,3325290,2005,2005,2005,2005,0
20250117,191700,3325290,2005,2005,2005,2005,0
20250117,191600,3325290,2005,2005,2005,2005,0
20250117,191500,3325290,2005,2005,2005,2005,0
20250117,191400,3325290,2005,2005,2005,2005,0
20250117,191300,3325290,2005,2005,2005,2005,0
20250117,191200,3325290,2005,2005,2005,2005,0
20250117,191100,3325290,2005,2005,2005,2005,0
20250117,191000,3325290,2005,2005,2005,2005,0
20250117,190900,3325290,2005,2005,2005,2005,0
20250117,190800,3325290,2005,2005,2005,2005,0
20250117,190700,3325290,2005,2005,2005,2005,0
20250117,190600,3325290,2005,2005,2005,2005,0
20250117,190500,3325290,2005,2005,2005,2005,0
20250117,190400,3325290,2005,2005,2005,2005,0
20250117,190300,3325290,2005,2005,2005,2005,0
20250117,190200,3325290,2005,2005,2005,2005,0
20250117,190100,3325290,2005,2005,2005,2005,0
20250117,190000,3325290,2005,2005,2005,2005,0
20250117,185900,3325290,2005,2005,2005,2005,0
20250117,185800,3325290,2005,2005,2005,2005,0
20250117,185700,3325290,2005,2005,2005,2005,0
20250117,185600,3325290,2005,2005,2005,2005,0
20250117,185500,3325290,2005,2005,2005,2005,0
20250117,185400,3325290,2005,2005,2005,2005,0
20250117,185300,3325290,2005,2005,2005,2005,2
20250117,185200,3325290,2005,2005,2005,2005,0
20250117,185100,3325290,2005,2005,2005,2005,0
20250117,185000,3325290,2005,2005,2005,2005,0
20250117,184900,3325290,2005,2005,2005,2005,0
20250117,184800,3325290,2005,2005,2005,2005,0
20250117,184700,3325290,2005,2005,2005,2005,0
20250117,184600,3325290,2005,2005,2005,2005,0
20250117,184500,3325290,2005,2005,2005,2005,0
20250117,184400,3325290,2005,2005,2005,2005,0
20250117,184300,3325290,2005,2005,2005,2005,0
20250117,184200,3325290,2005,2005,2005,2005,0
20250117,184100,3325290,2005,2005,2005,2005,0
20250117,184000,3325290,2005,2005,2005,2005,0
20250117,183900,3325290,2005,2005,2005,2005,0
20250117,183800,3325290,2005,2005,2005,2005,0
20250117,183700,3325290,2005,2005,2005,2005,0
20250117,183600,3325290,2005,2005,2005,2005,0
20250117,183500,3325290,2005,2005,2005,2005,0
20250117,183400,3325290,2005,2005,2005,2005,0
20250117,183300,3325290,2005,2005,2005,2005,0
20250117,183200,3325290,2005,2005,2005,2005,0
20250117,183100,3325290,2005,2005,2005,2005,0
20250117,183000,3325290,2005,2005,2005,2005,0
20250117,182900,3325290,2005,2005,2005,2005,0
20250117,182800,3325290,2005,2005,2005,2005,0
20250117,182700,3325290,2005,2005,2005,2005,0
20250117,182600,3325290,2005,2005,2005,2005,0
20250117,182500,3325290,2005,2005,2005,2005,0
20250117,182400,3325290,2005,2005,2005,2005,0
20250117,182300,3325290,2005,2005,2005,2005,2
20250117,182200,3325290,2005,2005,2005,2005,0
20250117,182100,3325290,2005,2005,2005,2005,0
20250117,182000,3325290,2005,2005,2005,2005,0
20250117,181900,3325290,2005,2005,2005,2005,0
20250117,181800,3325290,2005,2005,2005,2005,0
20250117,181700,3325290,2005,2005,2005,2005,0
20250117,181600,3325290,2005,2005,2005,2005,0
20250117,181500,3325290,2005,2005,2005,2005,0
20250117,181400,3325290,2005,2005,2005,2005,0
20250117,181300,3325290,2005,2005,2005,2005,0
20250117,181200,3325290,2005,2005,2005,2005,0
20250117,181100,3325290,2005,2005,2005,2005,0
20250117,181000,3325290,2005,2005,2005,2005,0
20250117,180900,3325290,2005,2005,2005,2005,0
20250117,180800,3325290,2005,2005,2005,2005,0
20250117,180700,3325290,2005,2005,2005,2005,0
20250117,180600,3325290,2005,2005,2005,2005,0
20250117,180500,3325290,2005,2005,2005,2005,0
20250117,180400,3325290,2005,2005,2005,2005,0
20250117,180300,3325290,2005,2005,2005,2005,0
20250117,180200,3325290,2005,2005,2005,2005,0
20250117,180100,3325290,2005,2005,2005,2005,0
20250117,180000,3325290,2005,2005,2005,2005,0
20250117,175900,3325290,2005,2005,2005,2005,0
20250117,175800,3325290,2005,2005,2005,2005,0
20250117,175700,3325290,2005,2005,2005,2005,0
20250117,175600,3325290,2005,2005,2005,2005,0
20250117,175500,3325290,2005,2005,2005,2005,0
20250117,175400,3325290,2005,2005,2005,2005,0
20250117,175300,3325290,2005,2005,2005,2005,2
20250117,175200,3325290,2005,2005,2005,2005,0
20250117,175100,3325290,2005,2005,2005,2005,0
20250117,175000,3325290,2005,2005,2005,2005,0
20250117,174900,3325290,2005,2005,2005,2005,0
20250117,174800,3325290,2005,2005,2005,2005,0
20250117,174700,3325290,2005,2005,2005,2005,0
20250117,174600,3325290,2005,2005,2005,2005,0
20250117,174500,3325290,2005,2005,2005,2005,0
20250117,174400,3325290,2005,2005,2005,2005,0
20250117,174300,3325290,2005,2005,2005,2005,0
20250117,174200,3325290,2005,2005,2005,2005,0
20250117,174100,3325290,2005,2005,2005,2005,0
20250117,174000,3325290,2005,2005,2005,2005,0
20250117,173900,3325290,2005,2005,2005,2005,0
20250117,173800,3325290,2005,2005,2005,2005,0
20250117,173700,3325290,2005,2005,2005,2005,0
20250117,173600,3325290,2005,2005,2005,2005,0
20250117,173500,3325290,2005,2005,2005,2005,0
20250117,173400,3325290,2005,2005,2005,2005,0
20250117,173300,3325290,2005,2005,2005,2005,0
20250117,173200,3325290,2005,2005,2005,2005,0
20250117,173100,3325290,2005,2005,2005,2005,0
20250117,173000,3325290,2005,2005,2005,2005,0
20250117,172900,3325290,2005,2005,2005,2005,0
20250117,172800,3325290,2005,2005,2005,2005,0
20250117,172700,3325290,2005,2005,2005,2005,0
20250117,172600,3325290,2005,2005,2005,2005,0
20250117,172500,3325290,2005,2005,2005,2005,0
20250117,172400,3325290,2005,2005,2005,2005,0
20250117,172300,3325290,2005,2005,2005,2005,2
20250117,172200,3325290,2005,2005,2005,2005,0
20250117,172100,3325290,2005,2005,2005,2005,0
20250117,172000,3325290,2005,2005,2005,2005,0
20250117,171900,3325290,2005,2005,2005,2005,0
20250117,171800,3325290,2005,2005,2005,2005,0
20250117,171700,3325290,2005,2005,2005,2005,0
20250117,171600,3325290,2005,2005,2005,2005,0
20250117,171500,3325290,2005,2005,2005,2005,0
20250117,171400,3325290,2005,2005,2005,2005,0
20250117,171300,3325290,2005,2005,2005,2005,0
20250117,171200,3325290,2005,2005,2005,2005,0
20250117,171100,3325290,2005,2005,2005,2005,0
20250117,171000,3325290,2005,2005,2005,2005,0
20250117,170900,3325290,2005,2005,2005,2005,0
20250117,170800,3325290,2005,2005,2005,2005,0
20250117,170700,3325290,2005,2005,2005,2005,0
20250117,170600,3325290,2005,2005,2005,2005,0
20250117,170500,3325290,2005,2005,2005,2005,0
20250117,170400,3325290,2005,2005,2005,2005,0
20250117,170300,3325290,2005,2005,2005,2005,0
20250117,170200,3325290,2005,2005,2005,2005,0
20250117,170100,3325290,2005,2005,2005,2005,0
20250117,170000,3325290,2005,2005,2005,2005,0
20250117,165900,3325290,2005,2005,2005,2005,0
20250117,165800,3325290,2005,2005,2005,2005,0
20250117,165700,3325290,2005,2005,2005,2005,0
20250117,165600,3325290,2005,2005,2005,2005,0
20250117,165500,3325290,2005,2005,2005,2005,0
20250117,165400,3325290,2005,2005,2005,2005,0
20250117,165300,3325290,2005,2005,2005,2005,2
20250117,165200,3325290,2005,2005,2005,2005,0
20250117,165100,3325290,2005,2005,2005,2005,0
20250117,165000,3325290,2005,2005,2005,2005,0
20250117,164900,3325290,2005,2005,2005,2005,0
20250117,164800,3325290,2005,2005,2005,2005,0
20250117,164700,3325290,2005,2005,2005,2005,0
20250117,164600,3325290,2005,2005,2005,2005,0
20250117,164500,3325290,2005,2005,2005,2005,0
20250117,164400,3325290,2005,2005,2005,2005,0
20250117,164300,3325290,2005,2005,2005,2005,0
20250117,164200,3325290,2005,2005,2005,2005,0
20250117,164100,3325290,2005,2005,2005,2005,0
20250117,164000,3325290,2005,2005,2005,2005,0
20250117,163900,3325290,2005,2005,2005,2005,0
20250117,163800,3325290,2005,2005,2005,2005,0
20250117,163700,3325290,2005,2005,2005,2005,0
20250117,163600,3325290,2005,2005,2005,2005,0
20250117,163500,3325290,2005,2005,2005,2005,0
20250117,163400,3325290,2005,2005,2005,2005,0
20250117,163300,3325290,2005,2005,2005,2005,0
20250117,163200,3325290,2005,2005,2005,2005,0
20250117,163100,3325290,2005,2005,2005,2005,0
20250117,163000,3325290,2005,2005,2005,2005,0
20250117,162900,3325290,2005,2005,2005,2005,0
20250117,162800,3325290,2005,2005,2005,2005,0
20250117,162700,3325290,2005,2005,2005,2005,0
20250117,162600,3325290,2005,2005,2005,2005,0
20250117,162500,3325290,2005,2005,2005,2005,0
20250117,162400,3325290,2005,2005,2005,2005,0
20250117,162300,3325290,2005,2005,2005,2005,2
20250117,162200,3325290,2005,2005,2005,2005,0
20250117,162100,3325290,2005,2005,2005,2005,0
20250117,162000,3325290,2005,2005,2005,2005,0
20250117,161900,3325290,2005,2005,2005,2005,0
20250117,161800,3325290,2005,2005,2005,2005,0
20250117,161700,3325290,2005,2005,2005,2005,0
20250117,161600,3325290,2005,2005,2005,2005,0
20250117,161500,3325290,2005,2005,2005,2005,0
20250117,161400,3325290,2005,2005,2005,2005,0
20250117,161300,3325290,2005,2005,2005,2005,0
20250117,161200,3325290,2005,2005,2005,2005,0
20250117,161100,3325290,2005,2005,2005,2005,0
20250117,161000,3325290,2005,2005,2005,2005,0
20250117,160900,3325290,2005,2005,2005,2005,0
20250117,160800,3325290,2005,2005,2005,2005,0
20250117,160700,3325290,2005,2005,2005,2005,0
20250117,160600,3325290,2005,2005,2005,2005,0
20250117,160500,3325290,2005,2005,2005,2005,0
20250117,160400,3325290,2005,2005,2005,2005,0
20250117,160300,3325290,2005,2005,2005,2005,0
20250117,160200,3325290,2005,2005,2005,2005,0
20250117,160100,3325290,2005,2005,2005,2005,0
20250117,160000,3325290,2005,2005,2005,2005,0
20250117,155900,3325290,2005,2005,2005,2005,0
20250117,155800,3325290,2005,2005,2005,2005,0
20250117,155700,3325290,2005,2005,2005,2005,0
20250117,155600,3325290,2005,2005,2005,2005,0
20250117,155500,3325290,2005,2005,2005,2005,0
20250117,155400,3325290,2005,2005,2005,2005,0
20250117,155300,3325290,2005,2005,2005,2005,2
20250117,155200,3325290,2005,2005,2005,2005,0
20250117,155100,3325290,2005,2005,2005,2005,0
20250117,155000,3325290,2005,2005,2005,2005,0
20250117,154900,3325290,2005,2005,2005,2005,0
20250117,154800,3325290,2005,2005,2005,2005,0
20250117,154700,3325290,2005,2005,2005,2005,0
20250117,154600,3325290,2005,2005,2005,2005,0
20250117,154500,3325290,2005,2005,2005,2005,0
20250117,154400,3325290,2005,2005,2005,2005,0
20250117,154300,3325290,2005,2005,2005,2005,0
20250117,154200,3325290,2005,2005,2005,2005,0
20250117,154100,3325290,2005,2005,2005,2005,0
20250117,154000,3325290,2005,2005,2005,2005,0
20250117,153900,3325290,2005,2005,2005,2005,0
20250117,153800,3325290,2005,2005,2005,2005,0
20250117,153700,3325290,2005,2005,2005,2005,0
20250117,153600,3325290,2005,2005,2005,2005,0
20250117,153500,3325290,2005,2005,2005,2005,0
20250117,153400,3325290,2005,2005,2005,2005,0
20250117,153300,3325290,2005,2005,2005,2005,0
20250117,153200,3325290,2005,2005,2005,2005,0
20250117,153100,3325290,2005,2005,2005,2005,0
20250117,153000,3325290,2005,2005,2005,2005,2
20250117,152900,3321280,2005,2005,2005,2005,0
20250117,152800,3321280,2005,2005,2005,2005,0
20250117,152700,3321280,2005,2005,2005,2005,0
20250117,152600,3321280,2005,2005,2005,2005,0
20250117,152500,3321280,2005,2005,2005,2005,0
20250117,152400,3321280,2005,2005,2005,2005,0
20250117,152300,3321280,2005,2005,2005,2005,0
20250117,152200,3321280,2005,2005,2005,2005,0
20250117,152100,3321280,2005,2005,2005,2005,0
20250117,152000,3321280,2005,2005,2005,2005,0
20250117,151900,3321280,2005,2005,2005,2005,0
20250117,151800,3321280,2005,2005,2005,2005,0
20250117,151700,3321280,2005,2005,2005,2005,0
20250117,151600,3321280,2005,2005,2005,2005,1
20250117,151500,3319275,2000,2000,2000,2000,0
20250117,151400,3319275,2000,2000,2000,2000,0
20250117,151300,3319275,2000,2000,2000,2000,0
20250117,151200,3319275,2000,2000,2000,2000,0
20250117,151100,3319275,2000,2000,2000,2000,0
20250117,151000,3319275,2000,2000,2000,2000,16
20250117,150900,3287275,2000,2000,2000,2000,0
20250117,150800,3287275,2000,2000,2000,2000,0
20250117,150700,3287275,2000,2000,2000,2000,0
20250117,150600,3287275,2000,2000,2000,2000,0
20250117,150500,3287275,2000,2000,2000,2000,0
20250117,150400,3287275,2000,2000,2000,2000,0
20250117,150300,3287275,2000,2000,2000,2000,0
20250117,150200,3287275,2000,2000,2000,2000,0
20250117,150100,3287275,2000,2000,2000,2000,0
20250117,150000,3287275,2000,2000,2000,2000,0
20250117,145900,3287275,2000,2000,2000,2000,7
20250117,145800,3273275,2000,2000,2000,2000,0
20250117,145700,3273275,2000,2000,2000,2000,0
20250117,145600,3273275,2000,2000,2000,2000,0
20250117,145500,3273275,2000,2000,2000,2000,7
20250117,145400,3259275,2000,2000,2000,2000,16
20250117,145300,3227275,2000,2000,2000,2000,0
20250117,145200,3227275,2000,2000,2000,2000,0
20250117,145100,3227275,2000,2000,2000,2000,7
20250117,145000,3213275,2000,2000,2000,2000,0
20250117,144900,3213275,2000,2000,2000,2000,0
20250117,144800,3213275,2000,2000,2000,2000,0
20250117,144700,3213275,2000,2000,2000,2000,7
20250117,144600,3199275,2000,2000,2000,2000,0
20250117,144500,3199275,2000,2000,2000,2000,0
20250117,144400,3199275,2000,2000,2000,2000,0
20250117,144300,3199275,2000,2000,2000,2000,6
20250117,144200,3187275,2000,2000,2000,2000,0
20250117,144100,3187275,2000,2000,2000,2000,0
20250117,144000,3187275,2000,2000,2000,2000,0
20250117,143900,3187275,2000,2000,2000,2000,7
20250117,143800,3173275,2000,2000,2000,2000,0
20250117,143700,3173275,2000,2000,2000,2000,0
20250117,143600,3173275,2000,2000,2000,2000,0
20250117,143500,3173275,2000,2000,2000,2000,7
20250117,143400,3159275,2000,2000,2000,2000,0
20250117,143300,3159275,2000,2000,2000,2000,0
20250117,143200,3159275,2000,2000,2000,2000,0
20250117,143100,3159275,2000,2000,2000,2000,7
20250117,143000,3145275,2000,2000,2000,2000,0
20250117,142900,3145275,2000,2000,2000,2000,0
20250117,142800,3145275,2000,2000,2000,2000,0
20250117,142700,3145275,2000,2000,2000,2000,0
20250117,142600,3145275,2000,2000,2000,2000,7
20250117,142500,3131275,2000,2000,2000,2000,0
20250117,142400,3131275,2000,2000,2000,2000,0
20250117,142300,3131275,2000,2000,2000,2000,0
20250117,142200,3131275,2000,2000,2000,2000,6
20250117,142100,3119275,2000,2000,2000,2000,0
20250117,142000,3119275,2000,2000,2000,2000,0
20250117,141900,3119275,2000,2000,2000,2000,0
20250117,141800,3119275,2000,2000,2000,2000,7
20250117,141700,3105275,2000,2000,2000,2000,0
20250117,141600,3105275,2000,2000,2000,2000,0
20250117,141500,3105275,2000,2000,2000,2000,0
20250117,141400,3105275,2000,2000,2000,2000,7
20250117,141300,3091275,2000,2000,2000,2000,0
20250117,141200,3091275,2000,2000,2000,2000,0
20250117,141100,3091275,2000,2000,2000,2000,0
20250117,141000,3091275,2000,2000,2000,2000,7
20250117,140900,3077275,2000,2000,2000,2000,0
20250117,140800,3077275,2000,2000,2000,2000,0
20250117,140700,3077275,2000,2000,2000,2000,0
20250117,140600,3077275,2000,2000,2000,2000,7
20250117,140500,3063275,2000,2000,2000,2000,0
20250117,140400,3063275,2000,2000,2000,2000,0
20250117,140300,3063275,2000,2000,2000,2000,0
20250117,140200,3063275,2000,2000,2000,2000,6
20250117,140100,3051275,2000,2000,2000,2000,0
20250117,140000,3051275,2000,2000,2000,2000,244
20250117,135900,2563275,2000,2000,2000,2000,0
20250117,135800,2563275,2000,2000,2000,2000,0
20250117,135700,2563275,2000,2000,2000,2000,7
20250117,135600,2549275,2000,2000,2000,2000,10
20250117,135500,2529275,2000,2000,2000,2000,0
20250117,135400,2529275,2000,2000,2000,2000,0
20250117,135300,2529275,2000,2000,2000,2000,7
20250117,135200,2515275,2000,2000,2000,2000,0
20250117,135100,2515275,2000,2000,2000,2000,0
20250117,135000,2515275,2000,2000,2000,2000,0
20250117,134900,2515275,2000,2000,2000,2000,7
20250117,134800,2501275,2000,2000,2000,2000,0
20250117,134700,2501275,2000,2000,2000,2000,0
20250117,134600,2501275,2000,2000,2000,2000,0
20250117,134500,2501275,2000,2000,2000,2000,7
20250117,134400,2487275,2005,2005,2005,2005,0
20250117,134300,2487275,2005,2005,2005,2005,0
20250117,134200,2487275,2005,2005,2005,2005,0
20250117,134100,2487275,2005,2000,2005,2000,8
20250117,134000,2471265,2000,2000,2000,2000,0
20250117,133900,2471265,2000,2000,2000,2000,0
20250117,133800,2471265,2000,2000,2000,2000,0
20250117,133700,2471265,2000,2000,2000,2000,7
20250117,133600,2457265,2000,2000,2000,2000,0
20250117,133500,2457265,2000,2000,2000,2000,0
20250117,133400,2457265,2000,2000,2000,2000,0
20250117,133300,2457265,2000,2000,2000,2000,7
20250117,133200,2443265,2000,2000,2000,2000,0
20250117,133100,2443265,2000,2000,2000,2000,0
20250117,133000,2443265,2000,2000,2000,2000,0
20250117,132900,2443265,2000,2000,2000,2000,0
20250117,132800,2443265,2000,2000,2000,2000,7
20250117,132700,2429265,2000,2000,2000,2000,0
20250117,132600,2429265,2000,2000,2000,2000,0
20250117,132500,2429265,2000,2000,2000,2000,0
20250117,132400,2429265,2000,2000,2000,2000,7
20250117,132300,2415265,2000,2000,2000,2000,0
20250117,132200,2415265,2000,2000,2000,2000,0
20250117,132100,2415265,2000,2000,2000,2000,0
20250117,132000,2415265,2000,2000,2000,2000,6
20250117,131900,2403265,2000,2000,2000,2000,0
20250117,131800,2403265,2000,2000,2000,2000,0
20250117,131700,2403265,2000,2000,2000,2000,0
20250117,131600,2403265,2000,2000,2000,2000,7
20250117,131500,2389265,2000,2000,2000,2000,0
20250117,131400,2389265,2000,2000,2000,2000,0
20250117,131300,2389265,2000,2000,2000,2000,0
20250117,131200,2389265,2000,2000,2000,2000,7
20250117,131100,2375265,2000,2000,2000,2000,0
20250117,131000,2375265,2000,2000,2000,2000,0
20250117,130900,2375265,2000,2000,2000,2000,0
20250117,130800,2375265,2000,2000,2000,2000,7
20250117,130700,2361265,2000,2000,2000,2000,0
20250117,130600,2361265,2000,2000,2000,2000,0
20250117,130500,2361265,2000,2000,2000,2000,0
20250117,130400,2361265,2000,2000,2000,2000,7
20250117,130300,2347265,2000,2000,2000,2000,0
20250117,130200,2347265,2000,2000,2000,2000,0
20250117,130100,2347265,2000,2000,2000,2000,0
20250117,130000,2347265,2000,2000,2000,2000,0
20250117,125900,2347265,2000,2000,2000,2000,6
20250117,125800,2335265,2000,2000,2000,2000,0
20250117,125700,2335265,2000,2000,2000,2000,0
20250117,125600,2335265,2000,2000,2000,2000,0
20250117,125500,2335265,2000,2000,2000,2000,7
20250117,125400,2321265,2000,2000,2000,2000,0
20250117,125300,2321265,2000,2000,2000,2000,0
20250117,125200,2321265,2000,2000,2000,2000,0
20250117,125100,2321265,2000,2000,2000,2000,7
20250117,125000,2307265,2000,2000,2000,2000,0
20250117,124900,2307265,2000,2000,2000,2000,0
20250117,124800,2307265,2000,2000,2000,2000,0
20250117,124700,2307265,2000,2000,2000,2000,7
20250117,124600,2293265,2000,2000,2000,2000,0
20250117,124500,2293265,2000,2000,2000,2000,0
20250117,124400,2293265,2000,2000,2000,2000,0
20250117,124300,2293265,2000,2000,2000,2000,7
20250117,124200,2279265,2000,2000,2000,2000,0
20250117,124100,2279265,2000,2000,2000,2000,0
20250117,124000,2279265,2000,2000,2000,2000,0
20250117,123900,2279265,2000,2000,2000,2000,22
20250117,123800,2235265,2000,2000,2000,2000,15
20250117,123700,2205265,2000,2000,2000,2000,0
20250117,123600,2205265,2000,2000,2000,2000,0
20250117,123500,2205265,2000,2000,2000,2000,7
20250117,123400,2191265,2000,2000,2000,2000,1
20250117,123300,2189265,2000,2000,2000,2000,0
20250117,123200,2189265,2000,2000,2000,2000,0
20250117,123100,2189265,2000,2000,2000,2000,7
20250117,123000,2175265,2000,2000,2000,2000,0
20250117,122900,2175265,2000,2000,2000,2000,15
20250117,122800,2145265,2000,2000,2000,2000,0
20250117,122700,2145265,2000,2000,2000,2000,0
20250117,122600,2145265,2000,2000,2000,2000,7
20250117,122500,2131265,2000,2000,2000,2000,0
20250117,122400,2131265,2000,2000,2000,2000,0
20250117,122300,2131265,2000,2000,2000,2000,0
20250117,122200,2131265,2000,2000,2000,2000,7
20250117,122100,2117265,2000,2000,2000,2000,0
20250117,122000,2117265,2000,2000,2000,2000,0
20250117,121900,2117265,2000,2000,2000,2000,0
20250117,121800,2117265,2000,2000,2000,2000,6
20250117,121700,2105265,2000,2000,2000,2000,0
20250117,121600,2105265,2000,2000,2000,2000,0
20250117,121500,2105265,2000,2000,2000,2000,0
20250117,121400,2105265,2000,2000,2000,2000,7
20250117,121300,2091265,2005,2005,2005,2005,0
20250117,121200,2091265,2005,2005,2005,2005,0
20250117,121100,2091265,2005,2005,2005,2005,0
20250117,121000,2091265,2005,2000,2005,2000,11
20250117,120900,2069245,2000,2000,2000,2000,0
20250117,120800,2069245,2000,2000,2000,2000,0
20250117,120700,2069245,2000,2000,2000,2000,0
20250117,120600,2069245,2000,2000,2000,2000,7
20250117,120500,2055245,2000,2000,2000,2000,0
20250117,120400,2055245,2000,2000,2000,2000,0
20250117,120300,2055245,2000,2000,2000,2000,0
20250117,120200,2055245,2000,2000,2000,2000,7
20250117,120100,2041245,2000,2000,2000,2000,0
20250117,120000,2041245,2000,2000,2000,2000,0
20250117,115900,2041245,2000,2000,2000,2000,0
20250117,115800,2041245,2000,2000,2000,2000,0
20250117,115700,2041245,2000,2000,2000,2000,6
20250117,115600,2029245,2000,2000,2000,2000,0
20250117,115500,2029245,2000,2000,2000,2000,0
20250117,115400,2029245,2000,2000,2000,2000,0
20250117,115300,2029245,2000,2000,2000,2000,7
20250117,115200,2015245,2000,2000,2000,2000,0
20250117,115100,2015245,2000,2000,2000,2000,0
20250117,115000,2015245,2000,2000,2000,2000,0
20250117,114900,2015245,2000,2000,2000,2000,22
20250117,114800,1971245,2000,2000,2000,2000,0
20250117,114700,1971245,2000,2000,2000,2000,0
20250117,114600,1971245,2000,2000,2000,2000,0
20250117,114500,1971245,2000,2000,2000,2000,7
20250117,114400,1957245,2000,2000,2000,2000,0
20250117,114300,1957245,2000,2000,2000,2000,0
20250117,114200,1957245,2000,2000,2000,2000,0
20250117,114100,1957245,2000,2000,2000,2000,7
20250117,114000,1943245,2000,2000,2000,2000,0
20250117,113900,1943245,2000,2000,2000,2000,0
20250117,113800,1943245,2000,2000,2000,2000,0
20250117,113700,1943245,2000,2000,2000,2000,6
20250117,113600,1931245,2000,2000,2000,2000,0
20250117,113500,1931245,2000,2000,2000,2000,0
20250117,113400,1931245,2000,2000,2000,2000,0
20250117,113300,1931245,2000,2000,2000,2000,7
20250117,113200,1917245,2000,2000,2000,2000,0
20250117,113100,1917245,2000,2000,2000,2000,0
20250117,113000,1917245,2000,2000,2000,2000,0
20250117,112900,1917245,2000,2000,2000,2000,0
20250117,112800,1917245,2000,2000,2000,2000,7
20250117,112700,1903245,2000,2000,2000,2000,0
20250117,112600,1903245,2000,2000,2000,2000,0
20250117,112500,1903245,2000,2000,2000,2000,0
20250117,112400,1903245,2000,2000,2000,2000,7
20250117,112300,1889245,2000,2000,2000,2000,0
20250117,112200,1889245,2000,2000,2000,2000,0
20250117,112100,1889245,2000,2000,2000,2000,0
20250117,112000,1889245,2000,2000,2000,2000,7
20250117,111900,1875245,2000,2000,2000,2000,0
20250117,111800,1875245,2000,2000,2000,2000,0
20250117,111700,1875245,2000,2000,2000,2000,0
20250117,111600,1875245,2000,2000,2000,2000,6
20250117,111500,1863245,2000,2000,2000,2000,0
20250117,111400,1863245,2000,2000,2000,2000,0
20250117,111300,1863245,2000,2000,2000,2000,0
20250117,111200,1863245,2000,2000,2000,2000,7
20250117,111100,1849245,2000,2000,2000,2000,0
20250117,111000,1849245,2000,2000,2000,2000,0
20250117,110900,1849245,2000,2000,2000,2000,0
20250117,110800,1849245,2000,2000,2000,2000,7
20250117,110700,1835245,2000,2000,2000,2000,0
20250117,110600,1835245,2000,2000,2000,2000,0
20250117,110500,1835245,2000,2000,2000,2000,0
20250117,110400,1835245,2000,2000,2000,2000,7
20250117,110300,1821245,2000,2000,2000,2000,0
20250117,110200,1821245,2000,2000,2000,2000,0
20250117,110100,1821245,2000,2000,2000,2000,0
20250117,110000,1821245,2000,2000,2000,2000,0
20250117,105900,1821245,2000,2000,2000,2000,7
20250117,105800,1807245,2000,2000,2000,2000,0
20250117,105700,1807245,2000,2000,2000,2000,0
20250117,105600,1807245,2000,2000,2000,2000,0
20250117,105500,1807245,2000,2000,2000,2000,6
20250117,105400,1795245,2000,2000,2000,2000,0
20250117,105300,1795245,2000,2000,2000,2000,0
20250117,105200,1795245,2000,2000,2000,2000,0
20250117,105100,1795245,2000,2000,2000,2000,7
20250117,105000,1781245,2000,2000,2000,2000,0
20250117,104900,1781245,2000,2000,2000,2000,0
20250117,104800,1781245,2000,2000,2000,2000,0
20250117,104700,1781245,2000,2000,2000,2000,7
20250117,104600,1767245,2000,2000,2000,2000,0
20250117,104500,1767245,2000,2000,2000,2000,0
20250117,104400,1767245,2000,2000,2000,2000,0
20250117,104300,1767245,2000,2000,2000,2000,7
20250117,104200,1753245,2000,2000,2000,2000,0
20250117,104100,1753245,2000,2000,2000,2000,0
20250117,104000,1753245,2000,2000,2000,2000,0
20250117,103900,1753245,2000,2000,2000,2000,7
20250117,103800,1739245,2000,2000,2000,2000,0
20250117,103700,1739245,2000,2000,2000,2000,0
20250117,103600,1739245,2000,2000,2000,2000,0
20250117,103500,1739245,2000,2000,2000,2000,6
20250117,103400,1727245,2005,2005,2005,2005,0
20250117,103300,1727245,2005,2005,2005,2005,0
20250117,103200,1727245,2005,2005,2005,2005,0
20250117,103100,1727245,2005,2000,2005,2000,525
20250117,103000,674655,2000,2000,2000,2000,0
20250117,102900,674655,2000,2000,2000,2000,0
20250117,102800,674655,2000,2000,2000,2000,0
20250117,102700,674655,2000,2000,2000,2000,0
20250117,102600,674655,2000,2000,2000,2000,7
20250117,102500,660655,2005,2005,2005,2005,30
20250117,102400,600505,2000,2000,2000,2000,0
20250117,102300,600505,2000,2000,2000,2000,0
20250117,102200,600505,2000,2000,2000,2000,7
20250117,102100,586505,2000,2000,2000,2000,0
20250117,102000,586505,2000,2000,2000,2000,0
20250117,101900,586505,2000,2000,2000,2000,0
20250117,101800,586505,2000,2000,2000,2000,7
20250117,101700,572505,2000,2000,2000,2000,0
20250117,101600,572505,2000,2000,2000,2000,0
20250117,101500,572505,2000,2000,2000,2000,0
20250117,101400,572505,2000,2000,2000,2000,6
20250117,101300,560505,2005,2005,2005,2005,0
20250117,101200,560505,2005,2005,2005,2005,1
20250117,101100,558500,2000,2000,2000,2000,0
20250117,101000,558500,2000,2000,2000,2000,7
20250117,100900,544500,2005,2005,2005,2005,0
20250117,100800,544500,2005,2005,2005,2005,100
20250117,100700,344000,2000,2000,2000,2000,0
20250117,100600,344000,2000,2000,2000,2000,7
20250117,100500,330000,2000,2000,2000,2000,0
20250117,100400,330000,2000,2000,2000,2000,0
20250117,100300,330000,2000,2000,2000,2000,0
20250117,100200,330000,2000,2000,2000,2000,7
20250117,100100,316000,2000,2000,2000,2000,0
20250117,100000,316000,2000,2000,2000,2000,0
20250117,095900,316000,2000,2000,2000,2000,0
20250117,095800,316000,2000,2000,2000,2000,0
20250117,095700,316000,2000,2000,2000,2000,7
20250117,095600,302000,2000,2000,2000,2000,0
20250117,095500,302000,2000,2000,2000,2000,0
20250117,095400,302000,2000,2000,2000,2000,0
20250117,095300,302000,2000,2000,2000,2000,6
20250117,095200,290000,2000,2000,2000,2000,0
20250117,095100,290000,2000,2000,2000,2000,0
20250117,095000,290000,2000,2000,2000,2000,0
20250117,094900,290000,2000,2000,2000,2000,7
20250117,094800,276000,2000,2000,2000,2000,0
20250117,094700,276000,2000,2000,2000,2000,0
20250117,094600,276000,2000,2000,2000,2000,0
20250117,094500,276000,2000,2000,2000,2000,7
20250117,094400,262000,2000,2000,2000,2000,0
20250117,094300,262000,2000,2000,2000,2000,0
20250117,094200,262000,2000,2000,2000,2000,0
20250117,094100,262000,2000,2000,2000,2000,7
20250117,094000,248000,2000,2000,2000,2000,0
20250117,093900,248000,2000,2000,2000,2000,0
20250117,093800,248000,2000,2000,2000,2000,0
20250117,093700,248000,2000,2000,2000,2000,7
20250117,093600,234000,2000,2000,2000,2000,0
20250117,093500,234000,2000,2000,2000,2000,0
20250117,093400,234000,2000,2000,2000,2000,0
20250117,093300,234000,2000,2000,2000,2000,6
20250117,093200,222000,2000,2000,2000,2000,0
20250117,093100,222000,2000,2000,2000,2000,0
20250117,093000,222000,2000,2000,2000,2000,0
20250117,092900,222000,2000,2000,2000,2000,15
20250117,092800,192000,2000,2000,2000,2000,0
20250117,092700,192000,2000,2000,2000,2000,0
20250117,092600,192000,2000,2000,2000,2000,0
20250117,092500,192000,2000,2000,2000,2000,0
20250117,092400,192000,2000,2000,2000,2000,0
20250117,092300,192000,2000,2000,2000,2000,0
20250117,092200,192000,2000,2000,2000,2000,0
20250117,092100,192000,2000,2000,2000,2000,0
20250117,092000,192000,2000,2000,2000,2000,0
20250117,091900,192000,2000,2000,2000,2000,0
20250117,091800,192000,2000,2000,2000,2000,0
20250117,091700,192000,2000,2000,2000,2000,0
20250117,091600,192000,2000,2000,2000,2000,0
20250117,091500,192000,2000,2000,2000,2000,0
20250117,091400,192000,2000,2000,2000,2000,0
20250117,091300,192000,2000,2000,2000,2000,0
20250117,091200,192000,2000,2000,2000,2000,0
20250117,091100,192000,2000,2000,2000,2000,0
20250117,091000,192000,2000,2000,2000,2000,0
20250117,090900,192000,2000,2000,2000,2000,0
20250117,090800,192000,2000,2000,2000,2000,60
20250117,090700,72000,2000,2000,2000,2000,0
20250117,090600,72000,2000,2000,2000,2000,0
20250117,090500,72000,2000,2000,2000,2000,0
20250117,090400,72000,2000,2000,2000,2000,0
20250117,090300,72000,2000,2000,2000,2000,0
20250117,090200,72000,2000,2000,2000,2000,0
20250117,090100,72000,2000,2000,2000,2000,0
20250117,090000,72000,2000,2000,2000,2000,36