KissMeData/123700/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,202000,15062400,2920,2920,2920,2920,323
20250116,201900,15062400,2920,2920,2920,2920,0
20250116,201800,15062400,2920,2920,2920,2920,0
20250116,201700,15062400,2920,2920,2920,2920,0
20250116,201600,15062400,2920,2920,2920,2920,0
20250116,201500,15062400,2920,2920,2920,2920,0
20250116,201400,15062400,2920,2920,2920,2920,0
20250116,201300,15062400,2920,2920,2920,2920,0
20250116,201200,15062400,2920,2920,2920,2920,0
20250116,201100,15062400,2920,2920,2920,2920,0
20250116,201000,15062400,2920,2920,2920,2920,0
20250116,200900,15062400,2920,2920,2920,2920,0
20250116,200800,15062400,2920,2920,2920,2920,0
20250116,200700,15062400,2920,2920,2920,2920,0
20250116,200600,15062400,2920,2920,2920,2920,0
20250116,200500,15062400,2920,2920,2920,2920,0
20250116,200400,15062400,2920,2920,2920,2920,0
20250116,200300,15062400,2920,2920,2920,2920,0
20250116,200200,15062400,2920,2920,2920,2920,0
20250116,200100,15062400,2920,2920,2920,2920,0
20250116,200000,15062400,2920,2920,2920,2920,0
20250116,195900,15062400,2920,2920,2920,2920,0
20250116,195800,15062400,2920,2920,2920,2920,0
20250116,195700,15062400,2920,2920,2920,2920,0
20250116,195600,15062400,2920,2920,2920,2920,0
20250116,195500,15062400,2920,2920,2920,2920,0
20250116,195400,15062400,2920,2920,2920,2920,0
20250116,195300,15062400,2920,2920,2920,2920,0
20250116,195200,15062400,2920,2920,2920,2920,0
20250116,195100,15062400,2920,2920,2920,2920,0
20250116,195000,15062400,2920,2920,2920,2920,323
20250116,194900,15062400,2920,2920,2920,2920,0
20250116,194800,15062400,2920,2920,2920,2920,0
20250116,194700,15062400,2920,2920,2920,2920,0
20250116,194600,15062400,2920,2920,2920,2920,0
20250116,194500,15062400,2920,2920,2920,2920,0
20250116,194400,15062400,2920,2920,2920,2920,0
20250116,194300,15062400,2920,2920,2920,2920,0
20250116,194200,15062400,2920,2920,2920,2920,0
20250116,194100,15062400,2920,2920,2920,2920,0
20250116,194000,15062400,2920,2920,2920,2920,0
20250116,193900,15062400,2920,2920,2920,2920,0
20250116,193800,15062400,2920,2920,2920,2920,0
20250116,193700,15062400,2920,2920,2920,2920,0
20250116,193600,15062400,2920,2920,2920,2920,0
20250116,193500,15062400,2920,2920,2920,2920,0
20250116,193400,15062400,2920,2920,2920,2920,0
20250116,193300,15062400,2920,2920,2920,2920,0
20250116,193200,15062400,2920,2920,2920,2920,0
20250116,193100,15062400,2920,2920,2920,2920,0
20250116,193000,15062400,2920,2920,2920,2920,0
20250116,192900,15062400,2920,2920,2920,2920,0
20250116,192800,15062400,2920,2920,2920,2920,0
20250116,192700,15062400,2920,2920,2920,2920,0
20250116,192600,15062400,2920,2920,2920,2920,0
20250116,192500,15062400,2920,2920,2920,2920,0
20250116,192400,15062400,2920,2920,2920,2920,0
20250116,192300,15062400,2920,2920,2920,2920,0
20250116,192200,15062400,2920,2920,2920,2920,0
20250116,192100,15062400,2920,2920,2920,2920,0
20250116,192000,15062400,2920,2920,2920,2920,323
20250116,191900,15062400,2920,2920,2920,2920,0
20250116,191800,15062400,2920,2920,2920,2920,0
20250116,191700,15062400,2920,2920,2920,2920,0
20250116,191600,15062400,2920,2920,2920,2920,0
20250116,191500,15062400,2920,2920,2920,2920,0
20250116,191400,15062400,2920,2920,2920,2920,0
20250116,191300,15062400,2920,2920,2920,2920,0
20250116,191200,15062400,2920,2920,2920,2920,0
20250116,191100,15062400,2920,2920,2920,2920,0
20250116,191000,15062400,2920,2920,2920,2920,0
20250116,190900,15062400,2920,2920,2920,2920,0
20250116,190800,15062400,2920,2920,2920,2920,0
20250116,190700,15062400,2920,2920,2920,2920,0
20250116,190600,15062400,2920,2920,2920,2920,0
20250116,190500,15062400,2920,2920,2920,2920,0
20250116,190400,15062400,2920,2920,2920,2920,0
20250116,190300,15062400,2920,2920,2920,2920,0
20250116,190200,15062400,2920,2920,2920,2920,0
20250116,190100,15062400,2920,2920,2920,2920,0
20250116,190000,15062400,2920,2920,2920,2920,0
20250116,185900,15062400,2920,2920,2920,2920,0
20250116,185800,15062400,2920,2920,2920,2920,0
20250116,185700,15062400,2920,2920,2920,2920,0
20250116,185600,15062400,2920,2920,2920,2920,0
20250116,185500,15062400,2920,2920,2920,2920,0
20250116,185400,15062400,2920,2920,2920,2920,0
20250116,185300,15062400,2920,2920,2920,2920,0
20250116,185200,15062400,2920,2920,2920,2920,0
20250116,185100,15062400,2920,2920,2920,2920,0
20250116,185000,15062400,2920,2920,2920,2920,323
20250116,184900,15062400,2920,2920,2920,2920,0
20250116,184800,15062400,2920,2920,2920,2920,0
20250116,184700,15062400,2920,2920,2920,2920,0
20250116,184600,15062400,2920,2920,2920,2920,0
20250116,184500,15062400,2920,2920,2920,2920,0
20250116,184400,15062400,2920,2920,2920,2920,0
20250116,184300,15062400,2920,2920,2920,2920,0
20250116,184200,15062400,2920,2920,2920,2920,0
20250116,184100,15062400,2920,2920,2920,2920,0
20250116,184000,15062400,2920,2920,2920,2920,0
20250116,183900,15062400,2920,2920,2920,2920,0
20250116,183800,15062400,2920,2920,2920,2920,0
20250116,183700,15062400,2920,2920,2920,2920,0
20250116,183600,15062400,2920,2920,2920,2920,0
20250116,183500,15062400,2920,2920,2920,2920,0
20250116,183400,15062400,2920,2920,2920,2920,0
20250116,183300,15062400,2920,2920,2920,2920,0
20250116,183200,15062400,2920,2920,2920,2920,0
20250116,183100,15062400,2920,2920,2920,2920,0
20250116,183000,15062400,2920,2920,2920,2920,0
20250116,182900,15062400,2920,2920,2920,2920,0
20250116,182800,15062400,2920,2920,2920,2920,0
20250116,182700,15062400,2920,2920,2920,2920,0
20250116,182600,15062400,2920,2920,2920,2920,0
20250116,182500,15062400,2920,2920,2920,2920,0
20250116,182400,15062400,2920,2920,2920,2920,0
20250116,182300,15062400,2920,2920,2920,2920,0
20250116,182200,15062400,2920,2920,2920,2920,0
20250116,182100,15062400,2920,2920,2920,2920,0
20250116,182000,15062400,2920,2920,2920,2920,323
20250116,181900,15062400,2920,2920,2920,2920,0
20250116,181800,15062400,2920,2920,2920,2920,0
20250116,181700,15062400,2920,2920,2920,2920,0
20250116,181600,15062400,2920,2920,2920,2920,0
20250116,181500,15062400,2920,2920,2920,2920,0
20250116,181400,15062400,2920,2920,2920,2920,0
20250116,181300,15062400,2920,2920,2920,2920,0
20250116,181200,15062400,2920,2920,2920,2920,0
20250116,181100,15062400,2920,2920,2920,2920,0
20250116,181000,15062400,2920,2920,2920,2920,0
20250116,180900,15062400,2920,2920,2920,2920,0
20250116,180800,15062400,2920,2920,2920,2920,0
20250116,180700,15062400,2920,2920,2920,2920,0
20250116,180600,15062400,2920,2920,2920,2920,0
20250116,180500,15062400,2920,2920,2920,2920,0
20250116,180400,15062400,2920,2920,2920,2920,0
20250116,180300,15062400,2920,2920,2920,2920,0
20250116,180200,15062400,2920,2920,2920,2920,0
20250116,180100,15062400,2920,2920,2920,2920,0
20250116,180000,15062400,2920,2920,2920,2920,0
20250116,175900,15062400,2920,2920,2920,2920,0
20250116,175800,15062400,2920,2920,2920,2920,0
20250116,175700,15062400,2920,2920,2920,2920,0
20250116,175600,15062400,2920,2920,2920,2920,0
20250116,175500,15062400,2920,2920,2920,2920,0
20250116,175400,15062400,2920,2920,2920,2920,0
20250116,175300,15062400,2920,2920,2920,2920,0
20250116,175200,15062400,2920,2920,2920,2920,0
20250116,175100,15062400,2920,2920,2920,2920,0
20250116,175000,15062400,2920,2920,2920,2920,323
20250116,174900,15062400,2920,2920,2920,2920,0
20250116,174800,15062400,2920,2920,2920,2920,0
20250116,174700,15062400,2920,2920,2920,2920,0
20250116,174600,15062400,2920,2920,2920,2920,0
20250116,174500,15062400,2920,2920,2920,2920,0
20250116,174400,15062400,2920,2920,2920,2920,0
20250116,174300,15062400,2920,2920,2920,2920,0
20250116,174200,15062400,2920,2920,2920,2920,0
20250116,174100,15062400,2920,2920,2920,2920,0
20250116,174000,15062400,2920,2920,2920,2920,0
20250116,173900,15062400,2920,2920,2920,2920,0
20250116,173800,15062400,2920,2920,2920,2920,0
20250116,173700,15062400,2920,2920,2920,2920,0
20250116,173600,15062400,2920,2920,2920,2920,0
20250116,173500,15062400,2920,2920,2920,2920,0
20250116,173400,15062400,2920,2920,2920,2920,0
20250116,173300,15062400,2920,2920,2920,2920,0
20250116,173200,15062400,2920,2920,2920,2920,0
20250116,173100,15062400,2920,2920,2920,2920,0
20250116,173000,15062400,2920,2920,2920,2920,0
20250116,172900,15062400,2920,2920,2920,2920,0
20250116,172800,15062400,2920,2920,2920,2920,0
20250116,172700,15062400,2920,2920,2920,2920,0
20250116,172600,15062400,2920,2920,2920,2920,0
20250116,172500,15062400,2920,2920,2920,2920,0
20250116,172400,15062400,2920,2920,2920,2920,0
20250116,172300,15062400,2920,2920,2920,2920,0
20250116,172200,15062400,2920,2920,2920,2920,0
20250116,172100,15062400,2920,2920,2920,2920,0
20250116,172000,15062400,2920,2920,2920,2920,323
20250116,171900,15062400,2920,2920,2920,2920,0
20250116,171800,15062400,2920,2920,2920,2920,0
20250116,171700,15062400,2920,2920,2920,2920,0
20250116,171600,15062400,2920,2920,2920,2920,0
20250116,171500,15062400,2920,2920,2920,2920,0
20250116,171400,15062400,2920,2920,2920,2920,0
20250116,171300,15062400,2920,2920,2920,2920,0
20250116,171200,15062400,2920,2920,2920,2920,0
20250116,171100,15062400,2920,2920,2920,2920,0
20250116,171000,15062400,2920,2920,2920,2920,0
20250116,170900,15062400,2920,2920,2920,2920,0
20250116,170800,15062400,2920,2920,2920,2920,0
20250116,170700,15062400,2920,2920,2920,2920,0
20250116,170600,15062400,2920,2920,2920,2920,0
20250116,170500,15062400,2920,2920,2920,2920,0
20250116,170400,15062400,2920,2920,2920,2920,0
20250116,170300,15062400,2920,2920,2920,2920,0
20250116,170200,15062400,2920,2920,2920,2920,0
20250116,170100,15062400,2920,2920,2920,2920,0
20250116,170000,15062400,2920,2920,2920,2920,0
20250116,165900,15062400,2920,2920,2920,2920,0
20250116,165800,15062400,2920,2920,2920,2920,0
20250116,165700,15062400,2920,2920,2920,2920,0
20250116,165600,15062400,2920,2920,2920,2920,0
20250116,165500,15062400,2920,2920,2920,2920,0
20250116,165400,15062400,2920,2920,2920,2920,0
20250116,165300,15062400,2920,2920,2920,2920,0
20250116,165200,15062400,2920,2920,2920,2920,0
20250116,165100,15062400,2920,2920,2920,2920,0
20250116,165000,15062400,2920,2920,2920,2920,323
20250116,164900,15062400,2920,2920,2920,2920,0
20250116,164800,15062400,2920,2920,2920,2920,0
20250116,164700,15062400,2920,2920,2920,2920,0
20250116,164600,15062400,2920,2920,2920,2920,0
20250116,164500,15062400,2920,2920,2920,2920,0
20250116,164400,15062400,2920,2920,2920,2920,0
20250116,164300,15062400,2920,2920,2920,2920,0
20250116,164200,15062400,2920,2920,2920,2920,0
20250116,164100,15062400,2920,2920,2920,2920,0
20250116,164000,15062400,2920,2920,2920,2920,0
20250116,163900,15062400,2920,2920,2920,2920,0
20250116,163800,15062400,2920,2920,2920,2920,0
20250116,163700,15062400,2920,2920,2920,2920,0
20250116,163600,15062400,2920,2920,2920,2920,0
20250116,163500,15062400,2920,2920,2920,2920,0
20250116,163400,15062400,2920,2920,2920,2920,0
20250116,163300,15062400,2920,2920,2920,2920,0
20250116,163200,15062400,2920,2920,2920,2920,0
20250116,163100,15062400,2920,2920,2920,2920,0
20250116,163000,15062400,2920,2920,2920,2920,0
20250116,162900,15062400,2920,2920,2920,2920,0
20250116,162800,15062400,2920,2920,2920,2920,0
20250116,162700,15062400,2920,2920,2920,2920,0
20250116,162600,15062400,2920,2920,2920,2920,0
20250116,162500,15062400,2920,2920,2920,2920,0
20250116,162400,15062400,2920,2920,2920,2920,0
20250116,162300,15062400,2920,2920,2920,2920,0
20250116,162200,15062400,2920,2920,2920,2920,0
20250116,162100,15062400,2920,2920,2920,2920,0
20250116,162000,15062400,2920,2920,2920,2920,323
20250116,161900,15062400,2920,2920,2920,2920,0
20250116,161800,15062400,2920,2920,2920,2920,0
20250116,161700,15062400,2920,2920,2920,2920,0
20250116,161600,15062400,2920,2920,2920,2920,0
20250116,161500,15062400,2920,2920,2920,2920,0
20250116,161400,15062400,2920,2920,2920,2920,0
20250116,161300,15062400,2920,2920,2920,2920,0
20250116,161200,15062400,2920,2920,2920,2920,0
20250116,161100,15062400,2920,2920,2920,2920,0
20250116,161000,15062400,2920,2920,2920,2920,0
20250116,160900,15062400,2920,2920,2920,2920,0
20250116,160800,15062400,2920,2920,2920,2920,0
20250116,160700,15062400,2920,2920,2920,2920,0
20250116,160600,15062400,2920,2920,2920,2920,0
20250116,160500,15062400,2920,2920,2920,2920,0
20250116,160400,15062400,2920,2920,2920,2920,0
20250116,160300,15062400,2920,2920,2920,2920,0
20250116,160200,15062400,2920,2920,2920,2920,0
20250116,160100,15062400,2920,2920,2920,2920,0
20250116,160000,15062400,2920,2920,2920,2920,0
20250116,155900,15062400,2920,2920,2920,2920,0
20250116,155800,15062400,2920,2920,2920,2920,0
20250116,155700,15062400,2920,2920,2920,2920,0
20250116,155600,15062400,2920,2920,2920,2920,0
20250116,155500,15062400,2920,2920,2920,2920,0
20250116,155400,15062400,2920,2920,2920,2920,0
20250116,155300,15062400,2920,2920,2920,2920,0
20250116,155200,15062400,2920,2920,2920,2920,0
20250116,155100,15062400,2920,2920,2920,2920,0
20250116,155000,15062400,2920,2920,2920,2920,323
20250116,154900,15062400,2920,2920,2920,2920,0
20250116,154800,15062400,2920,2920,2920,2920,0
20250116,154700,15062400,2920,2920,2920,2920,0
20250116,154600,15062400,2920,2920,2920,2920,0
20250116,154500,15062400,2920,2920,2920,2920,0
20250116,154400,15062400,2920,2920,2920,2920,0
20250116,154300,15062400,2920,2920,2920,2920,0
20250116,154200,15062400,2920,2920,2920,2920,0
20250116,154100,15062400,2920,2920,2920,2920,0
20250116,154000,15062400,2920,2920,2920,2920,0
20250116,153900,15062400,2920,2920,2920,2920,0
20250116,153800,15062400,2920,2920,2920,2920,0
20250116,153700,15062400,2920,2920,2920,2920,0
20250116,153600,15062400,2920,2920,2920,2920,0
20250116,153500,15062400,2920,2920,2920,2920,0
20250116,153400,15062400,2920,2920,2920,2920,0
20250116,153300,15062400,2920,2920,2920,2920,0
20250116,153200,15062400,2920,2920,2920,2920,0
20250116,153100,15062400,2920,2920,2920,2920,0
20250116,153000,15062400,2920,2920,2920,2920,323
20250116,152900,14119240,2915,2915,2915,2915,0
20250116,152800,14119240,2915,2915,2915,2915,0
20250116,152700,14119240,2915,2915,2915,2915,0
20250116,152600,14119240,2915,2915,2915,2915,0
20250116,152500,14119240,2915,2915,2915,2915,0
20250116,152400,14119240,2915,2915,2915,2915,0
20250116,152300,14119240,2915,2915,2915,2915,0
20250116,152200,14119240,2915,2915,2915,2915,0
20250116,152100,14119240,2915,2915,2915,2915,0
20250116,152000,14119240,2915,2915,2915,2915,0
20250116,151900,14119240,2915,2915,2915,2915,1
20250116,151800,14116325,2920,2915,2920,2910,74
20250116,151700,13900625,2915,2915,2915,2915,1
20250116,151600,13897710,2915,2915,2915,2915,1
20250116,151500,13894795,2910,2910,2910,2910,100
20250116,151400,13603795,2915,2915,2915,2915,1
20250116,151300,13600880,2915,2915,2915,2915,1
20250116,151200,13597965,2915,2915,2915,2915,1
20250116,151100,13595050,2915,2915,2915,2915,1
20250116,151000,13592135,2915,2910,2915,2910,2
20250116,150900,13586310,2920,2920,2920,2920,0
20250116,150800,13586310,2920,2915,2920,2915,2
20250116,150700,13580475,2920,2915,2920,2915,2
20250116,150600,13574640,2915,2915,2915,2915,1
20250116,150500,13571725,2915,2915,2915,2915,177
20250116,150400,13055770,2915,2915,2915,2915,0
20250116,150300,13055770,2915,2915,2915,2915,1
20250116,150200,13052855,2915,2915,2915,2915,1
20250116,150100,13049940,2920,2915,2920,2915,25
20250116,150000,12977060,2915,2915,2915,2915,1
20250116,145900,12974145,2915,2915,2915,2915,1
20250116,145800,12971230,2915,2915,2915,2915,0
20250116,145700,12971230,2915,2915,2915,2915,1
20250116,145600,12968315,2915,2915,2915,2915,24
20250116,145500,12898355,2915,2915,2915,2915,1
20250116,145400,12895440,2915,2915,2915,2915,1
20250116,145300,12892525,2915,2915,2915,2915,0
20250116,145200,12892525,2915,2915,2915,2915,1
20250116,145100,12889610,2915,2915,2915,2915,24
20250116,145000,12819650,2915,2915,2915,2915,1
20250116,144900,12816735,2920,2915,2920,2915,2
20250116,144800,12810900,2920,2915,2920,2915,2
20250116,144700,12805065,2920,2920,2920,2920,1
20250116,144600,12802145,2915,2915,2915,2915,25
20250116,144500,12729270,2915,2915,2915,2915,1
20250116,144400,12726355,2915,2915,2915,2915,1
20250116,144300,12723440,2915,2915,2915,2915,1
20250116,144200,12720525,2915,2915,2915,2915,3
20250116,144100,12711780,2915,2915,2915,2915,24
20250116,144000,12641820,2915,2915,2915,2915,1
20250116,143900,12638905,2915,2915,2915,2915,1
20250116,143800,12635990,2915,2915,2915,2915,1
20250116,143700,12633075,2915,2915,2915,2915,1
20250116,143600,12630160,2920,2915,2920,2915,25
20250116,143500,12557280,2920,2915,2920,2915,5
20250116,143400,12542700,2915,2915,2915,2915,1
20250116,143300,12539785,2915,2915,2915,2915,1
20250116,143200,12536870,2915,2915,2915,2915,1
20250116,143100,12533955,2920,2920,2920,2920,271
20250116,143000,11742635,2920,2920,2920,2920,0
20250116,142900,11742635,2920,2920,2920,2920,1
20250116,142800,11739715,2920,2920,2920,2920,1
20250116,142700,11736795,2920,2920,2920,2920,1
20250116,142600,11733875,2920,2920,2920,2920,25
20250116,142500,11660875,2920,2920,2920,2920,0
20250116,142400,11660875,2920,2920,2920,2920,1
20250116,142300,11657955,2920,2920,2920,2920,1
20250116,142200,11655035,2920,2920,2920,2920,1
20250116,142100,11652115,2925,2925,2925,2920,27
20250116,142000,11573265,2920,2920,2920,2920,1
20250116,141900,11570345,2920,2920,2920,2920,0
20250116,141800,11570345,2920,2920,2920,2920,1
20250116,141700,11567425,2925,2920,2925,2920,4
20250116,141600,11555730,2920,2920,2920,2920,25
20250116,141500,11482730,2920,2920,2920,2920,1
20250116,141400,11479810,2915,2915,2915,2915,1
20250116,141300,11476895,2915,2915,2915,2915,0
20250116,141200,11476895,2915,2915,2915,2915,1
20250116,141100,11473980,2925,2915,2925,2915,5
20250116,141000,11459395,2915,2915,2915,2915,1
20250116,140900,11456480,2915,2915,2915,2915,1
20250116,140800,11453565,2915,2915,2915,2915,0
20250116,140700,11453565,2915,2915,2915,2915,1
20250116,140600,11450650,2915,2915,2915,2915,1
20250116,140500,11447735,2915,2915,2915,2915,1
20250116,140400,11444820,2915,2915,2915,2915,1
20250116,140300,11441905,2925,2915,2925,2915,2
20250116,140200,11436065,2915,2915,2915,2915,0
20250116,140100,11436065,2915,2915,2915,2915,1
20250116,140000,11433150,2915,2915,2915,2915,1
20250116,135900,11430235,2915,2915,2915,2915,1
20250116,135800,11427320,2915,2915,2915,2915,1
20250116,135700,11424405,2915,2915,2915,2915,0
20250116,135600,11424405,2915,2915,2915,2915,1
20250116,135500,11421490,2925,2915,2925,2915,2
20250116,135400,11415650,2915,2915,2915,2915,1
20250116,135300,11412735,2915,2915,2915,2915,101
20250116,135200,11118320,2915,2915,2915,2915,1
20250116,135100,11115405,2915,2915,2915,2915,0
20250116,135000,11115405,2915,2915,2915,2915,1
20250116,134900,11112490,2915,2915,2915,2915,1
20250116,134800,11109575,2915,2915,2915,2915,1
20250116,134700,11106660,2915,2915,2915,2915,1
20250116,134600,11103745,2915,2915,2915,2915,1
20250116,134500,11100830,2915,2915,2915,2915,0
20250116,134400,11100830,2915,2915,2915,2915,1
20250116,134300,11097915,2915,2915,2915,2915,1
20250116,134200,11095000,2915,2915,2915,2915,1
20250116,134100,11092085,2925,2915,2925,2915,2
20250116,134000,11086245,2925,2925,2925,2925,0
20250116,133900,11086245,2925,2915,2925,2915,6
20250116,133800,11068745,2925,2915,2925,2915,4
20250116,133700,11057065,2920,2915,2920,2915,5
20250116,133600,11042485,2915,2915,2915,2915,1
20250116,133500,11039570,2915,2915,2915,2915,1
20250116,133400,11036655,2920,2920,2920,2920,0
20250116,133300,11036655,2920,2920,2920,2920,8
20250116,133200,11013295,2920,2920,2920,2920,1
20250116,133100,11010375,2920,2920,2920,2920,1
20250116,133000,11007455,2920,2920,2920,2920,1
20250116,132900,11004535,2920,2920,2920,2920,0
20250116,132800,11004535,2920,2920,2920,2920,1
20250116,132700,11001615,2920,2920,2920,2920,2
20250116,132600,10995775,2920,2920,2920,2920,1
20250116,132500,10992855,2920,2920,2920,2920,1
20250116,132400,10989935,2920,2920,2920,2920,1
20250116,132300,10987015,2920,2920,2920,2920,0
20250116,132200,10987015,2920,2920,2920,2920,1
20250116,132100,10984095,2925,2920,2925,2920,2
20250116,132000,10978250,2925,2920,2925,2920,2
20250116,131900,10972405,2925,2915,2925,2915,7
20250116,131800,10951990,2925,2925,2925,2925,1
20250116,131700,10949065,2915,2915,2915,2915,1
20250116,131600,10946150,2925,2915,2925,2915,2
20250116,131500,10940310,2925,2915,2925,2915,2
20250116,131400,10934470,2925,2915,2925,2915,2
20250116,131300,10928630,2925,2915,2925,2915,8
20250116,131200,10905300,2925,2925,2925,2925,0
20250116,131100,10905300,2925,2915,2925,2915,2
20250116,131000,10899460,2925,2915,2925,2915,2
20250116,130900,10893620,2925,2915,2925,2915,2
20250116,130800,10887780,2925,2915,2925,2915,2
20250116,130700,10881940,2925,2915,2925,2915,2
20250116,130600,10876100,2915,2915,2915,2915,0
20250116,130500,10876100,2915,2915,2915,2915,1
20250116,130400,10873185,2925,2915,2925,2915,5
20250116,130300,10858600,2915,2915,2915,2915,1
20250116,130200,10855685,2915,2915,2915,2915,1
20250116,130100,10852770,2925,2925,2925,2925,0
20250116,130000,10852770,2925,2915,2925,2915,36
20250116,125900,10747650,2925,2915,2925,2915,2
20250116,125800,10741810,2925,2915,2925,2915,12
20250116,125700,10706820,2915,2915,2915,2915,1
20250116,125600,10703905,2925,2915,2925,2915,2
20250116,125500,10698065,2925,2925,2925,2925,0
20250116,125400,10698065,2925,2915,2925,2915,345
20250116,125300,9688950,2925,2915,2925,2915,2
20250116,125200,9683110,2925,2915,2925,2915,2
20250116,125100,9677270,2925,2915,2925,2915,2
20250116,125000,9671430,2925,2925,2925,2925,0
20250116,124900,9671430,2925,2915,2925,2915,2
20250116,124800,9665590,2925,2915,2925,2915,517
20250116,124700,8158525,2925,2915,2925,2915,2
20250116,124600,8152685,2925,2915,2925,2915,2
20250116,124500,8146845,2925,2915,2925,2915,6
20250116,124400,8129345,2925,2925,2925,2925,0
20250116,124300,8129345,2925,2915,2925,2915,2
20250116,124200,8123505,2925,2915,2925,2915,2
20250116,124100,8117665,2925,2915,2925,2915,2
20250116,124000,8111825,2925,2915,2925,2915,8
20250116,123900,8088495,2925,2915,2925,2915,2
20250116,123800,8082655,2925,2925,2925,2925,0
20250116,123700,8082655,2925,2915,2925,2915,2
20250116,123600,8076815,2925,2915,2925,2915,2
20250116,123500,8070975,2925,2915,2925,2915,2
20250116,123400,8065135,2925,2915,2925,2915,2
20250116,123300,8059295,2925,2925,2925,2925,0
20250116,123200,8059295,2925,2915,2925,2915,5
20250116,123100,8044710,2925,2915,2925,2915,2
20250116,123000,8038870,2925,2915,2925,2915,2
20250116,122900,8033030,2925,2915,2925,2915,9
20250116,122800,8006785,2925,2915,2925,2915,2
20250116,122700,8000945,2925,2925,2925,2925,0
20250116,122600,8000945,2925,2915,2925,2915,2
20250116,122500,7995105,2925,2915,2925,2915,2
20250116,122400,7989265,2925,2915,2925,2915,2
20250116,122300,7983425,2915,2915,2915,2915,1
20250116,122200,7980510,2925,2925,2925,2925,1
20250116,122100,7977585,2915,2915,2915,2915,1
20250116,122000,7974670,2925,2915,2925,2915,2
20250116,121900,7968830,2925,2915,2925,2915,8
20250116,121800,7945500,2925,2915,2925,2915,2
20250116,121700,7939660,2925,2915,2925,2915,2
20250116,121600,7933820,2925,2925,2925,2925,0
20250116,121500,7933820,2925,2925,2925,2915,3
20250116,121400,7925055,2915,2915,2915,2915,1
20250116,121300,7922140,2925,2915,2925,2915,2
20250116,121200,7916300,2925,2915,2925,2915,2
20250116,121100,7910460,2915,2915,2915,2915,3
20250116,121000,7901715,2925,2925,2925,2925,0
20250116,120900,7901715,2925,2915,2925,2915,2
20250116,120800,7895875,2925,2915,2925,2915,18
20250116,120700,7843395,2915,2915,2915,2915,1
20250116,120600,7840480,2915,2915,2915,2915,1
20250116,120500,7837565,2915,2915,2915,2915,0
20250116,120400,7837565,2915,2915,2915,2915,1
20250116,120300,7834650,2915,2915,2915,2915,1
20250116,120200,7831735,2925,2915,2925,2915,2
20250116,120100,7825895,2925,2915,2925,2915,2
20250116,120000,7820055,2925,2915,2925,2915,2
20250116,115900,7814215,2925,2925,2925,2925,0
20250116,115800,7814215,2925,2915,2925,2915,2
20250116,115700,7808375,2925,2915,2925,2915,2
20250116,115600,7802535,2925,2915,2925,2915,2
20250116,115500,7796695,2925,2915,2925,2915,2
20250116,115400,7790855,2915,2915,2915,2915,0
20250116,115300,7790855,2915,2915,2915,2915,1
20250116,115200,7787940,2915,2915,2915,2915,1
20250116,115100,7785025,2925,2915,2925,2915,2
20250116,115000,7779185,2925,2915,2925,2915,2
20250116,114900,7773345,2915,2915,2915,2915,1
20250116,114800,7770430,2915,2915,2915,2915,0
20250116,114700,7770430,2915,2915,2915,2915,1
20250116,114600,7767515,2915,2915,2915,2915,1
20250116,114500,7764600,2915,2915,2915,2915,1
20250116,114400,7761685,2915,2915,2915,2915,5
20250116,114300,7747110,2915,2915,2915,2915,0
20250116,114200,7747110,2915,2915,2915,2915,0
20250116,114100,7747110,2915,2915,2915,2915,0
20250116,114000,7747110,2915,2915,2915,2915,0
20250116,113900,7747110,2915,2915,2915,2915,0
20250116,113800,7747110,2915,2915,2915,2915,1
20250116,113700,7744195,2915,2915,2915,2915,0
20250116,113600,7744195,2915,2915,2915,2915,1
20250116,113500,7741280,2915,2915,2915,2915,1
20250116,113400,7738365,2925,2915,2925,2915,4
20250116,113300,7726695,2915,2915,2915,2915,0
20250116,113200,7726695,2915,2915,2915,2915,0
20250116,113100,7726695,2915,2915,2915,2915,0
20250116,113000,7726695,2915,2915,2915,2915,4
20250116,112900,7715035,2910,2910,2910,2910,5
20250116,112800,7700485,2910,2910,2910,2910,0
20250116,112700,7700485,2910,2910,2910,2910,2
20250116,112600,7694665,2915,2915,2915,2915,0
20250116,112500,7694665,2915,2915,2915,2915,1
20250116,112400,7691750,2925,2910,2925,2910,9
20250116,112300,7665530,2910,2910,2910,2910,0
20250116,112200,7665530,2910,2910,2910,2910,162
20250116,112100,7194110,2910,2915,2915,2910,61
20250116,112000,7016595,2925,2915,2925,2915,3
20250116,111900,7007840,2915,2915,2915,2915,0
20250116,111800,7007840,2915,2915,2915,2915,0
20250116,111700,7007840,2915,2915,2915,2915,1
20250116,111600,7004925,2915,2915,2915,2915,1
20250116,111500,7002010,2915,2915,2915,2915,546
20250116,111400,5410420,2915,2915,2915,2915,1
20250116,111300,5407505,2925,2915,2925,2915,2
20250116,111200,5401665,2925,2915,2925,2915,5
20250116,111100,5387080,2915,2915,2915,2915,1
20250116,111000,5384165,2915,2915,2915,2915,1
20250116,110900,5381250,2915,2915,2915,2915,0
20250116,110800,5381250,2915,2915,2915,2915,1
20250116,110700,5378335,2915,2915,2915,2915,1
20250116,110600,5375420,2915,2915,2915,2915,1
20250116,110500,5372505,2915,2915,2915,2915,1
20250116,110400,5369590,2915,2915,2915,2915,1
20250116,110300,5366675,2915,2915,2915,2915,0
20250116,110200,5366675,2915,2915,2915,2915,1
20250116,110100,5363760,2915,2915,2915,2915,1
20250116,110000,5360845,2915,2915,2915,2915,1
20250116,105900,5357930,2925,2915,2925,2915,2
20250116,105800,5352090,2915,2915,2915,2915,0
20250116,105700,5352090,2915,2915,2915,2915,1
20250116,105600,5349175,2915,2915,2915,2915,1
20250116,105500,5346260,2915,2915,2915,2915,1
20250116,105400,5343345,2915,2915,2915,2915,1
20250116,105300,5340430,2925,2915,2925,2915,2
20250116,105200,5334590,2925,2915,2925,2915,3
20250116,105100,5325835,2915,2915,2915,2915,1
20250116,105000,5322920,2915,2915,2915,2915,1
20250116,104900,5320005,2915,2915,2915,2915,1
20250116,104800,5317090,2915,2915,2915,2915,1
20250116,104700,5314175,2915,2915,2915,2915,0
20250116,104600,5314175,2915,2915,2915,2915,1
20250116,104500,5311260,2915,2915,2915,2915,1
20250116,104400,5308345,2915,2915,2915,2915,1
20250116,104300,5305430,2915,2915,2915,2915,1
20250116,104200,5302515,2915,2915,2915,2915,1
20250116,104100,5299600,2915,2915,2915,2915,0
20250116,104000,5299600,2915,2915,2915,2915,1
20250116,103900,5296685,2915,2915,2915,2915,1
20250116,103800,5293770,2920,2920,2920,2920,442
20250116,103700,4003130,2920,2920,2920,2920,1
20250116,103600,4000210,2930,2920,2930,2920,2
20250116,103500,3994360,2930,2930,2930,2930,0
20250116,103400,3994360,2930,2920,2930,2920,2
20250116,103300,3988510,2920,2920,2920,2920,1
20250116,103200,3985590,2920,2920,2920,2920,1
20250116,103100,3982670,2920,2920,2920,2920,1
20250116,103000,3979750,2930,2930,2930,2930,0
20250116,102900,3979750,2930,2920,2930,2920,2
20250116,102800,3973900,2920,2920,2920,2920,1
20250116,102700,3970980,2920,2920,2920,2920,1
20250116,102600,3968060,2920,2920,2920,2920,1
20250116,102500,3965140,2920,2920,2920,2920,1
20250116,102400,3962220,2920,2920,2920,2920,0
20250116,102300,3962220,2920,2920,2920,2920,1
20250116,102200,3959300,2920,2920,2920,2920,1
20250116,102100,3956380,2920,2920,2920,2920,1
20250116,102000,3953460,2920,2920,2920,2920,1
20250116,101900,3950540,2920,2920,2920,2920,0
20250116,101800,3950540,2920,2920,2920,2920,1
20250116,101700,3947620,2920,2920,2920,2920,1
20250116,101600,3944700,2920,2920,2920,2920,80
20250116,101500,3711100,2930,2920,2930,2920,6
20250116,101400,3693570,2920,2920,2920,2920,1
20250116,101300,3690650,2920,2920,2920,2920,0
20250116,101200,3690650,2920,2920,2920,2920,1
20250116,101100,3687730,2920,2920,2920,2920,1
20250116,101000,3684810,2925,2920,2925,2920,4
20250116,100900,3673115,2920,2920,2920,2920,1
20250116,100800,3670195,2930,2930,2930,2930,0
20250116,100700,3670195,2930,2920,2930,2920,2
20250116,100600,3664345,2930,2920,2930,2920,3
20250116,100500,3655565,2920,2920,2920,2920,1
20250116,100400,3652645,2930,2920,2930,2920,2
20250116,100300,3646795,2920,2920,2920,2920,1
20250116,100200,3643875,2920,2920,2920,2920,0
20250116,100100,3643875,2920,2920,2920,2920,1
20250116,100000,3640955,2920,2920,2920,2920,1
20250116,095900,3638035,2930,2920,2930,2920,2
20250116,095800,3632185,2930,2920,2930,2920,7
20250116,095700,3611735,2930,2920,2930,2920,2
20250116,095600,3605885,2920,2920,2920,2920,0
20250116,095500,3605885,2920,2920,2920,2920,1
20250116,095400,3602965,2920,2920,2920,2920,1
20250116,095300,3600045,2930,2920,2930,2920,2
20250116,095200,3594195,2930,2920,2930,2920,2
20250116,095100,3588345,2930,2930,2930,2930,0
20250116,095000,3588345,2930,2920,2930,2920,2
20250116,094900,3582495,2930,2920,2930,2920,2
20250116,094800,3576645,2920,2920,2920,2920,1
20250116,094700,3573725,2930,2920,2930,2920,2
20250116,094600,3567875,2930,2920,2930,2920,8
20250116,094500,3544495,2930,2930,2930,2930,0
20250116,094400,3544495,2930,2920,2930,2920,2
20250116,094300,3538645,2920,2920,2920,2920,1
20250116,094200,3535725,2930,2920,2930,2920,201
20250116,094100,2946805,2930,2920,2930,2920,102
20250116,094000,2647955,2930,2930,2930,2930,0
20250116,093900,2647955,2930,2920,2930,2920,4
20250116,093800,2636265,2920,2920,2920,2920,1
20250116,093700,2633345,2930,2920,2930,2920,2
20250116,093600,2627495,2930,2920,2930,2920,2
20250116,093500,2621645,2920,2920,2920,2920,1
20250116,093400,2618725,2930,2930,2930,2930,0
20250116,093300,2618725,2930,2920,2930,2920,32
20250116,093200,2524975,2930,2920,2930,2920,7
20250116,093100,2504525,2930,2920,2930,2920,2
20250116,093000,2498675,2930,2920,2930,2920,4
20250116,092900,2486965,2930,2920,2930,2920,2
20250116,092800,2481115,2930,2930,2930,2930,1
20250116,092700,2478185,2920,2920,2920,2920,1
20250116,092600,2475265,2930,2920,2930,2920,2
20250116,092500,2469415,2930,2920,2930,2920,2
20250116,092400,2463565,2930,2920,2930,2920,10
20250116,092300,2434355,2930,2930,2930,2930,149
20250116,092200,1997785,2930,2915,2930,2915,159
20250116,092100,1534210,2915,2915,2915,2915,190
20250116,092000,980360,2915,2915,2915,2915,0
20250116,091900,980360,2915,2915,2915,2915,0
20250116,091800,980360,2915,2915,2915,2915,0
20250116,091700,980360,2915,2915,2915,2915,0
20250116,091600,980360,2915,2915,2915,2915,0
20250116,091500,980360,2915,2915,2915,2915,0
20250116,091400,980360,2915,2915,2915,2915,1
20250116,091300,977445,2930,2930,2930,2930,0
20250116,091200,977445,2930,2930,2930,2930,0
20250116,091100,977445,2930,2930,2930,2915,3
20250116,091000,968670,2915,2915,2915,2915,1
20250116,090900,965755,2930,2915,2930,2915,2
20250116,090800,959910,2930,2915,2930,2915,2
20250116,090700,954065,2930,2915,2930,2915,2
20250116,090600,948220,2930,2930,2930,2930,0
20250116,090500,948220,2930,2915,2930,2915,2
20250116,090400,942375,2930,2915,2930,2915,2
20250116,090300,936530,2915,2915,2915,2915,1
20250116,090200,933615,2915,2915,2915,2915,1
20250116,090100,930700,2910,2910,2910,2910,1
20250116,090000,927790,2910,2930,2930,2910,318