KissMeData/089470/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,200200,38174150,3510,3510,3510,3510,100
20250114,200100,38174150,3510,3510,3510,3510,0
20250114,200000,38174150,3510,3510,3510,3510,0
20250114,195900,38174150,3510,3510,3510,3510,0
20250114,195800,38174150,3510,3510,3510,3510,0
20250114,195700,38174150,3510,3510,3510,3510,0
20250114,195600,38174150,3510,3510,3510,3510,0
20250114,195500,38174150,3510,3510,3510,3510,0
20250114,195400,38174150,3510,3510,3510,3510,0
20250114,195300,38174150,3510,3510,3510,3510,0
20250114,195200,38174150,3510,3510,3510,3510,0
20250114,195100,38174150,3510,3510,3510,3510,0
20250114,195000,38174150,3510,3510,3510,3510,0
20250114,194900,38174150,3510,3510,3510,3510,0
20250114,194800,38174150,3510,3510,3510,3510,0
20250114,194700,38174150,3510,3510,3510,3510,0
20250114,194600,38174150,3510,3510,3510,3510,0
20250114,194500,38174150,3510,3510,3510,3510,0
20250114,194400,38174150,3510,3510,3510,3510,0
20250114,194300,38174150,3510,3510,3510,3510,0
20250114,194200,38174150,3510,3510,3510,3510,0
20250114,194100,38174150,3510,3510,3510,3510,0
20250114,194000,38174150,3510,3510,3510,3510,0
20250114,193900,38174150,3510,3510,3510,3510,0
20250114,193800,38174150,3510,3510,3510,3510,0
20250114,193700,38174150,3510,3510,3510,3510,0
20250114,193600,38174150,3510,3510,3510,3510,0
20250114,193500,38174150,3510,3510,3510,3510,0
20250114,193400,38174150,3510,3510,3510,3510,0
20250114,193300,38174150,3510,3510,3510,3510,0
20250114,193200,38174150,3510,3510,3510,3510,100
20250114,193100,38174150,3510,3510,3510,3510,0
20250114,193000,38174150,3510,3510,3510,3510,0
20250114,192900,38174150,3510,3510,3510,3510,0
20250114,192800,38174150,3510,3510,3510,3510,0
20250114,192700,38174150,3510,3510,3510,3510,0
20250114,192600,38174150,3510,3510,3510,3510,0
20250114,192500,38174150,3510,3510,3510,3510,0
20250114,192400,38174150,3510,3510,3510,3510,0
20250114,192300,38174150,3510,3510,3510,3510,0
20250114,192200,38174150,3510,3510,3510,3510,0
20250114,192100,38174150,3510,3510,3510,3510,0
20250114,192000,38174150,3510,3510,3510,3510,0
20250114,191900,38174150,3510,3510,3510,3510,0
20250114,191800,38174150,3510,3510,3510,3510,0
20250114,191700,38174150,3510,3510,3510,3510,0
20250114,191600,38174150,3510,3510,3510,3510,0
20250114,191500,38174150,3510,3510,3510,3510,0
20250114,191400,38174150,3510,3510,3510,3510,0
20250114,191300,38174150,3510,3510,3510,3510,0
20250114,191200,38174150,3510,3510,3510,3510,0
20250114,191100,38174150,3510,3510,3510,3510,0
20250114,191000,38174150,3510,3510,3510,3510,0
20250114,190900,38174150,3510,3510,3510,3510,0
20250114,190800,38174150,3510,3510,3510,3510,0
20250114,190700,38174150,3510,3510,3510,3510,0
20250114,190600,38174150,3510,3510,3510,3510,0
20250114,190500,38174150,3510,3510,3510,3510,0
20250114,190400,38174150,3510,3510,3510,3510,0
20250114,190300,38174150,3510,3510,3510,3510,0
20250114,190200,38174150,3510,3510,3510,3510,100
20250114,190100,38174150,3510,3510,3510,3510,0
20250114,190000,38174150,3510,3510,3510,3510,0
20250114,185900,38174150,3510,3510,3510,3510,0
20250114,185800,38174150,3510,3510,3510,3510,0
20250114,185700,38174150,3510,3510,3510,3510,0
20250114,185600,38174150,3510,3510,3510,3510,0
20250114,185500,38174150,3510,3510,3510,3510,0
20250114,185400,38174150,3510,3510,3510,3510,0
20250114,185300,38174150,3510,3510,3510,3510,0
20250114,185200,38174150,3510,3510,3510,3510,0
20250114,185100,38174150,3510,3510,3510,3510,0
20250114,185000,38174150,3510,3510,3510,3510,0
20250114,184900,38174150,3510,3510,3510,3510,0
20250114,184800,38174150,3510,3510,3510,3510,0
20250114,184700,38174150,3510,3510,3510,3510,0
20250114,184600,38174150,3510,3510,3510,3510,0
20250114,184500,38174150,3510,3510,3510,3510,0
20250114,184400,38174150,3510,3510,3510,3510,0
20250114,184300,38174150,3510,3510,3510,3510,0
20250114,184200,38174150,3510,3510,3510,3510,0
20250114,184100,38174150,3510,3510,3510,3510,0
20250114,184000,38174150,3510,3510,3510,3510,0
20250114,183900,38174150,3510,3510,3510,3510,0
20250114,183800,38174150,3510,3510,3510,3510,0
20250114,183700,38174150,3510,3510,3510,3510,0
20250114,183600,38174150,3510,3510,3510,3510,0
20250114,183500,38174150,3510,3510,3510,3510,0
20250114,183400,38174150,3510,3510,3510,3510,0
20250114,183300,38174150,3510,3510,3510,3510,0
20250114,183200,38174150,3510,3510,3510,3510,100
20250114,183100,38174150,3510,3510,3510,3510,0
20250114,183000,38174150,3510,3510,3510,3510,0
20250114,182900,38174150,3510,3510,3510,3510,0
20250114,182800,38174150,3510,3510,3510,3510,0
20250114,182700,38174150,3510,3510,3510,3510,0
20250114,182600,38174150,3510,3510,3510,3510,0
20250114,182500,38174150,3510,3510,3510,3510,0
20250114,182400,38174150,3510,3510,3510,3510,0
20250114,182300,38174150,3510,3510,3510,3510,0
20250114,182200,38174150,3510,3510,3510,3510,0
20250114,182100,38174150,3510,3510,3510,3510,0
20250114,182000,38174150,3510,3510,3510,3510,0
20250114,181900,38174150,3510,3510,3510,3510,0
20250114,181800,38174150,3510,3510,3510,3510,0
20250114,181700,38174150,3510,3510,3510,3510,0
20250114,181600,38174150,3510,3510,3510,3510,0
20250114,181500,38174150,3510,3510,3510,3510,0
20250114,181400,38174150,3510,3510,3510,3510,0
20250114,181300,38174150,3510,3510,3510,3510,0
20250114,181200,38174150,3510,3510,3510,3510,0
20250114,181100,38174150,3510,3510,3510,3510,0
20250114,181000,38174150,3510,3510,3510,3510,0
20250114,180900,38174150,3510,3510,3510,3510,0
20250114,180800,38174150,3510,3510,3510,3510,0
20250114,180700,38174150,3510,3510,3510,3510,0
20250114,180600,38174150,3510,3510,3510,3510,0
20250114,180500,38174150,3510,3510,3510,3510,0
20250114,180400,38174150,3510,3510,3510,3510,0
20250114,180300,38174150,3510,3510,3510,3510,0
20250114,180200,38174150,3510,3510,3510,3510,100
20250114,180100,38174150,3510,3510,3510,3510,0
20250114,180000,38174150,3510,3510,3510,3510,0
20250114,175900,38174150,3510,3510,3510,3510,0
20250114,175800,38174150,3510,3510,3510,3510,0
20250114,175700,38174150,3510,3510,3510,3510,0
20250114,175600,38174150,3510,3510,3510,3510,0
20250114,175500,38174150,3510,3510,3510,3510,0
20250114,175400,38174150,3510,3510,3510,3510,0
20250114,175300,38174150,3510,3510,3510,3510,0
20250114,175200,38174150,3510,3510,3510,3510,0
20250114,175100,38174150,3510,3510,3510,3510,0
20250114,175000,38174150,3510,3510,3510,3510,0
20250114,174900,38174150,3510,3510,3510,3510,0
20250114,174800,38174150,3510,3510,3510,3510,0
20250114,174700,38174150,3510,3510,3510,3510,0
20250114,174600,38174150,3510,3510,3510,3510,0
20250114,174500,38174150,3510,3510,3510,3510,0
20250114,174400,38174150,3510,3510,3510,3510,0
20250114,174300,38174150,3510,3510,3510,3510,0
20250114,174200,38174150,3510,3510,3510,3510,0
20250114,174100,38174150,3510,3510,3510,3510,0
20250114,174000,38174150,3510,3510,3510,3510,0
20250114,173900,38174150,3510,3510,3510,3510,0
20250114,173800,38174150,3510,3510,3510,3510,0
20250114,173700,38174150,3510,3510,3510,3510,0
20250114,173600,38174150,3510,3510,3510,3510,0
20250114,173500,38174150,3510,3510,3510,3510,0
20250114,173400,38174150,3510,3510,3510,3510,0
20250114,173300,38174150,3510,3510,3510,3510,0
20250114,173200,38174150,3510,3510,3510,3510,100
20250114,173100,38174150,3510,3510,3510,3510,0
20250114,173000,38174150,3510,3510,3510,3510,0
20250114,172900,38174150,3510,3510,3510,3510,0
20250114,172800,38174150,3510,3510,3510,3510,0
20250114,172700,38174150,3510,3510,3510,3510,0
20250114,172600,38174150,3510,3510,3510,3510,0
20250114,172500,38174150,3510,3510,3510,3510,0
20250114,172400,38174150,3510,3510,3510,3510,0
20250114,172300,38174150,3510,3510,3510,3510,0
20250114,172200,38174150,3510,3510,3510,3510,0
20250114,172100,38174150,3510,3510,3510,3510,0
20250114,172000,38174150,3510,3510,3510,3510,0
20250114,171900,38174150,3510,3510,3510,3510,0
20250114,171800,38174150,3510,3510,3510,3510,0
20250114,171700,38174150,3510,3510,3510,3510,0
20250114,171600,38174150,3510,3510,3510,3510,0
20250114,171500,38174150,3510,3510,3510,3510,0
20250114,171400,38174150,3510,3510,3510,3510,0
20250114,171300,38174150,3510,3510,3510,3510,0
20250114,171200,38174150,3510,3510,3510,3510,0
20250114,171100,38174150,3510,3510,3510,3510,0
20250114,171000,38174150,3510,3510,3510,3510,0
20250114,170900,38174150,3510,3510,3510,3510,0
20250114,170800,38174150,3510,3510,3510,3510,0
20250114,170700,38174150,3510,3510,3510,3510,0
20250114,170600,38174150,3510,3510,3510,3510,0
20250114,170500,38174150,3510,3510,3510,3510,0
20250114,170400,38174150,3510,3510,3510,3510,0
20250114,170300,38174150,3510,3510,3510,3510,0
20250114,170200,38174150,3510,3510,3510,3510,100
20250114,170100,38174150,3510,3510,3510,3510,0
20250114,170000,38174150,3510,3510,3510,3510,0
20250114,165900,38174150,3510,3510,3510,3510,0
20250114,165800,38174150,3510,3510,3510,3510,0
20250114,165700,38174150,3510,3510,3510,3510,0
20250114,165600,38174150,3510,3510,3510,3510,0
20250114,165500,38174150,3510,3510,3510,3510,0
20250114,165400,38174150,3510,3510,3510,3510,0
20250114,165300,38174150,3510,3510,3510,3510,0
20250114,165200,38174150,3510,3510,3510,3510,0
20250114,165100,38174150,3510,3510,3510,3510,0
20250114,165000,38174150,3510,3510,3510,3510,0
20250114,164900,38174150,3510,3510,3510,3510,0
20250114,164800,38174150,3510,3510,3510,3510,0
20250114,164700,38174150,3510,3510,3510,3510,0
20250114,164600,38174150,3510,3510,3510,3510,0
20250114,164500,38174150,3510,3510,3510,3510,0
20250114,164400,38174150,3510,3510,3510,3510,0
20250114,164300,38174150,3510,3510,3510,3510,0
20250114,164200,38174150,3510,3510,3510,3510,0
20250114,164100,38174150,3510,3510,3510,3510,0
20250114,164000,38174150,3510,3510,3510,3510,0
20250114,163900,38174150,3510,3510,3510,3510,0
20250114,163800,38174150,3510,3510,3510,3510,0
20250114,163700,38174150,3510,3510,3510,3510,0
20250114,163600,38174150,3510,3510,3510,3510,0
20250114,163500,38174150,3510,3510,3510,3510,0
20250114,163400,38174150,3510,3510,3510,3510,0
20250114,163300,38174150,3510,3510,3510,3510,0
20250114,163200,38174150,3510,3510,3510,3510,100
20250114,163100,38174150,3510,3510,3510,3510,0
20250114,163000,38174150,3510,3510,3510,3510,0
20250114,162900,38174150,3510,3510,3510,3510,0
20250114,162800,38174150,3510,3510,3510,3510,0
20250114,162700,38174150,3510,3510,3510,3510,0
20250114,162600,38174150,3510,3510,3510,3510,0
20250114,162500,38174150,3510,3510,3510,3510,0
20250114,162400,38174150,3510,3510,3510,3510,0
20250114,162300,38174150,3510,3510,3510,3510,0
20250114,162200,38174150,3510,3510,3510,3510,0
20250114,162100,38174150,3510,3510,3510,3510,0
20250114,162000,38174150,3510,3510,3510,3510,0
20250114,161900,38174150,3510,3510,3510,3510,0
20250114,161800,38174150,3510,3510,3510,3510,0
20250114,161700,38174150,3510,3510,3510,3510,0
20250114,161600,38174150,3510,3510,3510,3510,0
20250114,161500,38174150,3510,3510,3510,3510,0
20250114,161400,38174150,3510,3510,3510,3510,0
20250114,161300,38174150,3510,3510,3510,3510,0
20250114,161200,38174150,3510,3510,3510,3510,0
20250114,161100,38174150,3510,3510,3510,3510,0
20250114,161000,38174150,3510,3510,3510,3510,0
20250114,160900,38174150,3510,3510,3510,3510,0
20250114,160800,38174150,3510,3510,3510,3510,0
20250114,160700,38174150,3510,3510,3510,3510,0
20250114,160600,38174150,3510,3510,3510,3510,0
20250114,160500,38174150,3510,3510,3510,3510,0
20250114,160400,38174150,3510,3510,3510,3510,0
20250114,160300,38174150,3510,3510,3510,3510,0
20250114,160200,38174150,3510,3510,3510,3510,100
20250114,160100,38174150,3510,3510,3510,3510,0
20250114,160000,38174150,3510,3510,3510,3510,0
20250114,155900,38174150,3510,3510,3510,3510,0
20250114,155800,38174150,3510,3510,3510,3510,0
20250114,155700,38174150,3510,3510,3510,3510,0
20250114,155600,38174150,3510,3510,3510,3510,0
20250114,155500,38174150,3510,3510,3510,3510,0
20250114,155400,38174150,3510,3510,3510,3510,0
20250114,155300,38174150,3510,3510,3510,3510,0
20250114,155200,38174150,3510,3510,3510,3510,0
20250114,155100,38174150,3510,3510,3510,3510,0
20250114,155000,38174150,3510,3510,3510,3510,0
20250114,154900,38174150,3510,3510,3510,3510,0
20250114,154800,38174150,3510,3510,3510,3510,0
20250114,154700,38174150,3510,3510,3510,3510,0
20250114,154600,38174150,3510,3510,3510,3510,0
20250114,154500,38174150,3510,3510,3510,3510,0
20250114,154400,38174150,3510,3510,3510,3510,0
20250114,154300,38174150,3510,3510,3510,3510,0
20250114,154200,38174150,3510,3510,3510,3510,0
20250114,154100,38174150,3510,3510,3510,3510,0
20250114,154000,38174150,3510,3510,3510,3510,0
20250114,153900,38174150,3510,3510,3510,3510,0
20250114,153800,38174150,3510,3510,3510,3510,0
20250114,153700,38174150,3510,3510,3510,3510,0
20250114,153600,38174150,3510,3510,3510,3510,0
20250114,153500,38174150,3510,3510,3510,3510,0
20250114,153400,38174150,3510,3510,3510,3510,0
20250114,153300,38174150,3510,3510,3510,3510,0
20250114,153200,38174150,3510,3510,3510,3510,100
20250114,153100,38174150,3510,3510,3510,3510,0
20250114,153000,38174150,3510,3510,3510,3510,100
20250114,152900,37823150,3500,3500,3500,3500,0
20250114,152800,37823150,3500,3500,3500,3500,0
20250114,152700,37823150,3500,3500,3500,3500,0
20250114,152600,37823150,3500,3500,3500,3500,0
20250114,152500,37823150,3500,3500,3500,3500,0
20250114,152400,37823150,3500,3500,3500,3500,0
20250114,152300,37823150,3500,3500,3500,3500,0
20250114,152200,37823150,3500,3500,3500,3500,0
20250114,152100,37823150,3500,3500,3500,3500,0
20250114,152000,37823150,3500,3500,3500,3500,0
20250114,151900,37823150,3500,3500,3500,3500,1
20250114,151800,37819650,3490,3490,3490,3490,0
20250114,151700,37819650,3490,3490,3490,3490,0
20250114,151600,37819650,3490,3490,3490,3490,0
20250114,151500,37819650,3490,3490,3490,3490,0
20250114,151400,37819650,3490,3490,3490,3490,0
20250114,151300,37819650,3490,3490,3490,3490,0
20250114,151200,37819650,3490,3490,3490,3490,0
20250114,151100,37819650,3490,3490,3490,3490,2
20250114,151000,37812670,3500,3500,3500,3500,0
20250114,150900,37812670,3500,3500,3500,3500,0
20250114,150800,37812670,3500,3500,3500,3500,0
20250114,150700,37812670,3500,3500,3500,3500,3
20250114,150600,37802170,3500,3500,3500,3500,0
20250114,150500,37802170,3500,3500,3500,3500,0
20250114,150400,37802170,3500,3500,3500,3500,0
20250114,150300,37802170,3500,3500,3500,3500,0
20250114,150200,37802170,3500,3500,3500,3500,0
20250114,150100,37802170,3500,3500,3500,3500,0
20250114,150000,37802170,3500,3500,3500,3500,0
20250114,145900,37802170,3500,3500,3500,3500,0
20250114,145800,37802170,3500,3500,3500,3500,0
20250114,145700,37802170,3500,3500,3500,3500,0
20250114,145600,37802170,3500,3500,3500,3500,0
20250114,145500,37802170,3500,3490,3500,3490,21
20250114,145400,37728870,3490,3490,3490,3490,0
20250114,145300,37728870,3490,3490,3490,3490,0
20250114,145200,37728870,3490,3490,3490,3490,0
20250114,145100,37728870,3490,3500,3500,3490,797
20250114,145000,34947295,3510,3510,3510,3510,0
20250114,144900,34947295,3510,3510,3510,3510,0
20250114,144800,34947295,3510,3510,3510,3510,0
20250114,144700,34947295,3510,3510,3510,3510,0
20250114,144600,34947295,3510,3510,3510,3510,0
20250114,144500,34947295,3510,3510,3510,3510,0
20250114,144400,34947295,3510,3510,3510,3510,0
20250114,144300,34947295,3510,3510,3510,3510,0
20250114,144200,34947295,3510,3510,3510,3510,0
20250114,144100,34947295,3510,3510,3510,3510,0
20250114,144000,34947295,3510,3510,3510,3510,0
20250114,143900,34947295,3510,3510,3510,3510,0
20250114,143800,34947295,3510,3510,3510,3510,0
20250114,143700,34947295,3510,3510,3510,3510,0
20250114,143600,34947295,3510,3510,3510,3510,0
20250114,143500,34947295,3510,3510,3510,3510,0
20250114,143400,34947295,3510,3510,3510,3510,0
20250114,143300,34947295,3510,3510,3510,3510,0
20250114,143200,34947295,3510,3510,3510,3510,0
20250114,143100,34947295,3510,3510,3510,3510,0
20250114,143000,34947295,3510,3510,3510,3510,0
20250114,142900,34947295,3510,3510,3510,3510,0
20250114,142800,34947295,3510,3510,3510,3510,0
20250114,142700,34947295,3510,3510,3510,3510,0
20250114,142600,34947295,3510,3510,3510,3510,0
20250114,142500,34947295,3510,3505,3510,3505,14
20250114,142400,34898160,3510,3510,3510,3510,0
20250114,142300,34898160,3510,3510,3510,3510,0
20250114,142200,34898160,3510,3510,3510,3510,0
20250114,142100,34898160,3510,3510,3510,3510,0
20250114,142000,34898160,3510,3510,3510,3510,0
20250114,141900,34898160,3510,3510,3510,3510,0
20250114,141800,34898160,3510,3510,3510,3510,0
20250114,141700,34898160,3510,3510,3510,3510,0
20250114,141600,34898160,3510,3510,3510,3510,0
20250114,141500,34898160,3510,3510,3510,3510,0
20250114,141400,34898160,3510,3510,3510,3510,0
20250114,141300,34898160,3510,3510,3510,3510,0
20250114,141200,34898160,3510,3510,3510,3510,0
20250114,141100,34898160,3510,3510,3510,3510,0
20250114,141000,34898160,3510,3510,3510,3510,0
20250114,140900,34898160,3510,3510,3510,3510,0
20250114,140800,34898160,3510,3510,3510,3510,0
20250114,140700,34898160,3510,3510,3510,3510,0
20250114,140600,34898160,3510,3510,3510,3510,0
20250114,140500,34898160,3510,3510,3510,3510,0
20250114,140400,34898160,3510,3505,3510,3505,4
20250114,140300,34884130,3510,3510,3510,3510,0
20250114,140200,34884130,3510,3510,3510,3510,0
20250114,140100,34884130,3510,3510,3510,3510,0
20250114,140000,34884130,3510,3510,3510,3510,0
20250114,135900,34884130,3510,3510,3510,3510,0
20250114,135800,34884130,3510,3510,3510,3510,0
20250114,135700,34884130,3510,3510,3510,3510,0
20250114,135600,34884130,3510,3510,3510,3510,0
20250114,135500,34884130,3510,3510,3510,3510,0
20250114,135400,34884130,3510,3510,3510,3510,0
20250114,135300,34884130,3510,3500,3510,3500,3
20250114,135200,34873615,3500,3500,3500,3500,0
20250114,135100,34873615,3500,3500,3500,3500,0
20250114,135000,34873615,3500,3500,3500,3500,0
20250114,134900,34873615,3500,3495,3500,3495,80
20250114,134800,34594010,3490,3490,3490,3490,0
20250114,134700,34594010,3490,3490,3490,3490,0
20250114,134600,34594010,3490,3490,3490,3490,113
20250114,134500,34199640,3485,3485,3485,3485,0
20250114,134400,34199640,3485,3485,3485,3485,0
20250114,134300,34199640,3485,3485,3485,3485,0
20250114,134200,34199640,3485,3480,3485,3480,578
20250114,134100,32187905,3480,3480,3480,3480,0
20250114,134000,32187905,3480,3480,3480,3480,0
20250114,133900,32187905,3480,3480,3480,3480,0
20250114,133800,32187905,3480,3480,3480,3480,0
20250114,133700,32187905,3480,3480,3480,3480,0
20250114,133600,32187905,3480,3480,3480,3480,0
20250114,133500,32187905,3480,3480,3480,3480,100
20250114,133400,31839905,3480,3480,3480,3480,0
20250114,133300,31839905,3480,3480,3480,3480,0
20250114,133200,31839905,3480,3480,3480,3480,0
20250114,133100,31839905,3480,3480,3480,3480,0
20250114,133000,31839905,3480,3480,3480,3480,0
20250114,132900,31839905,3480,3480,3480,3480,1
20250114,132800,31836425,3480,3480,3480,3480,0
20250114,132700,31836425,3480,3480,3480,3480,0
20250114,132600,31836425,3480,3480,3480,3480,0
20250114,132500,31836425,3480,3480,3480,3480,0
20250114,132400,31836425,3480,3480,3480,3480,0
20250114,132300,31836425,3480,3480,3480,3480,0
20250114,132200,31836425,3480,3480,3480,3480,0
20250114,132100,31836425,3480,3480,3480,3480,0
20250114,132000,31836425,3480,3480,3480,3480,0
20250114,131900,31836425,3480,3480,3480,3480,0
20250114,131800,31836425,3480,3480,3480,3480,1
20250114,131700,31832945,3480,3480,3480,3480,0
20250114,131600,31832945,3480,3480,3480,3480,0
20250114,131500,31832945,3480,3480,3480,3480,0
20250114,131400,31832945,3480,3480,3480,3480,0
20250114,131300,31832945,3480,3480,3480,3480,0
20250114,131200,31832945,3480,3480,3480,3480,0
20250114,131100,31832945,3480,3480,3480,3480,0
20250114,131000,31832945,3480,3480,3480,3480,0
20250114,130900,31832945,3480,3480,3480,3480,2
20250114,130800,31825985,3470,3470,3470,3470,0
20250114,130700,31825985,3470,3480,3480,3470,397
20250114,130600,30448385,3475,3490,3490,3475,204
20250114,130500,29739465,3480,3480,3480,3480,0
20250114,130400,29739465,3480,3480,3480,3480,1
20250114,130300,29735985,3490,3490,3490,3490,0
20250114,130200,29735985,3490,3490,3490,3490,0
20250114,130100,29735985,3490,3490,3490,3490,0
20250114,130000,29735985,3490,3490,3490,3490,0
20250114,125900,29735985,3490,3490,3490,3490,0
20250114,125800,29735985,3490,3490,3490,3490,0
20250114,125700,29735985,3490,3490,3490,3490,0
20250114,125600,29735985,3490,3490,3490,3490,0
20250114,125500,29735985,3490,3485,3490,3485,2
20250114,125400,29729010,3470,3470,3470,3470,0
20250114,125300,29729010,3470,3470,3470,3470,0
20250114,125200,29729010,3470,3480,3480,3470,400
20250114,125100,28340095,3490,3490,3490,3490,0
20250114,125000,28340095,3490,3490,3490,3490,0
20250114,124900,28340095,3490,3490,3490,3490,0
20250114,124800,28340095,3490,3490,3490,3490,0
20250114,124700,28340095,3490,3490,3490,3490,0
20250114,124600,28340095,3490,3490,3490,3490,0
20250114,124500,28340095,3490,3490,3490,3490,0
20250114,124400,28340095,3490,3490,3490,3490,0
20250114,124300,28340095,3490,3490,3490,3490,0
20250114,124200,28340095,3490,3490,3490,3490,0
20250114,124100,28340095,3490,3490,3490,3490,50
20250114,124000,28165595,3475,3475,3475,3475,0
20250114,123900,28165595,3475,3475,3475,3475,0
20250114,123800,28165595,3475,3475,3475,3475,0
20250114,123700,28165595,3475,3475,3475,3475,0
20250114,123600,28165595,3475,3475,3475,3475,0
20250114,123500,28165595,3475,3475,3475,3475,0
20250114,123400,28165595,3475,3475,3475,3475,0
20250114,123300,28165595,3475,3475,3475,3475,0
20250114,123200,28165595,3475,3475,3475,3475,0
20250114,123100,28165595,3475,3475,3475,3475,0
20250114,123000,28165595,3475,3475,3475,3475,0
20250114,122900,28165595,3475,3475,3475,3475,0
20250114,122800,28165595,3475,3475,3475,3475,0
20250114,122700,28165595,3475,3475,3475,3475,0
20250114,122600,28165595,3475,3475,3475,3475,0
20250114,122500,28165595,3475,3475,3475,3475,0
20250114,122400,28165595,3475,3475,3475,3475,0
20250114,122300,28165595,3475,3475,3475,3475,0
20250114,122200,28165595,3475,3475,3475,3475,0
20250114,122100,28165595,3475,3475,3475,3475,0
20250114,122000,28165595,3475,3485,3485,3475,229
20250114,121900,27369135,3490,3490,3490,3490,0
20250114,121800,27369135,3490,3490,3490,3490,0
20250114,121700,27369135,3490,3490,3490,3490,0
20250114,121600,27369135,3490,3490,3490,3490,0
20250114,121500,27369135,3490,3490,3490,3490,1
20250114,121400,27365645,3500,3500,3500,3500,0
20250114,121300,27365645,3500,3500,3500,3500,0
20250114,121200,27365645,3500,3500,3500,3500,0
20250114,121100,27365645,3500,3500,3500,3500,0
20250114,121000,27365645,3500,3500,3500,3500,0
20250114,120900,27365645,3500,3500,3500,3500,0
20250114,120800,27365645,3500,3490,3500,3490,2
20250114,120700,27358655,3490,3490,3490,3490,0
20250114,120600,27358655,3490,3490,3490,3490,0
20250114,120500,27358655,3490,3490,3490,3490,0
20250114,120400,27358655,3490,3490,3490,3490,1
20250114,120300,27355165,3500,3500,3500,3500,0
20250114,120200,27355165,3500,3500,3500,3500,0
20250114,120100,27355165,3500,3500,3500,3500,0
20250114,120000,27355165,3500,3500,3500,3500,0
20250114,115900,27355165,3500,3500,3500,3500,0
20250114,115800,27355165,3500,3485,3500,3485,24
20250114,115700,27271500,3475,3475,3475,3475,0
20250114,115600,27271500,3475,3475,3475,3475,160
20250114,115500,26715500,3480,3480,3480,3480,32
20250114,115400,26604140,3480,3480,3480,3480,0
20250114,115300,26604140,3480,3480,3480,3480,0
20250114,115200,26604140,3480,3480,3480,3480,0
20250114,115100,26604140,3480,3480,3480,3480,0
20250114,115000,26604140,3480,3480,3480,3480,0
20250114,114900,26604140,3480,3480,3480,3480,0
20250114,114800,26604140,3480,3480,3480,3480,0
20250114,114700,26604140,3480,3480,3480,3480,60
20250114,114600,26395340,3480,3480,3480,3480,20
20250114,114500,26325740,3490,3490,3490,3490,0
20250114,114400,26325740,3490,3490,3490,3490,3
20250114,114300,26315270,3490,3490,3490,3490,0
20250114,114200,26315270,3490,3490,3490,3490,0
20250114,114100,26315270,3490,3490,3490,3490,0
20250114,114000,26315270,3490,3490,3490,3490,0
20250114,113900,26315270,3490,3490,3490,3490,0
20250114,113800,26315270,3490,3490,3490,3490,0
20250114,113700,26315270,3490,3490,3490,3490,0
20250114,113600,26315270,3490,3490,3490,3490,0
20250114,113500,26315270,3490,3490,3490,3490,0
20250114,113400,26315270,3490,3490,3490,3490,58
20250114,113300,26112850,3490,3490,3490,3490,0
20250114,113200,26112850,3490,3490,3490,3490,0
20250114,113100,26112850,3490,3490,3490,3490,0
20250114,113000,26112850,3490,3490,3490,3490,0
20250114,112900,26112850,3490,3490,3490,3490,0
20250114,112800,26112850,3490,3490,3490,3490,0
20250114,112700,26112850,3490,3490,3490,3490,0
20250114,112600,26112850,3490,3490,3490,3490,0
20250114,112500,26112850,3490,3490,3490,3490,3
20250114,112400,26102380,3490,3490,3490,3490,0
20250114,112300,26102380,3490,3490,3490,3490,0
20250114,112200,26102380,3490,3490,3490,3490,0
20250114,112100,26102380,3490,3490,3490,3490,0
20250114,112000,26102380,3490,3490,3490,3490,0
20250114,111900,26102380,3490,3490,3490,3490,0
20250114,111800,26102380,3490,3490,3490,3490,0
20250114,111700,26102380,3490,3490,3490,3490,0
20250114,111600,26102380,3490,3490,3490,3490,0
20250114,111500,26102380,3490,3490,3490,3490,0
20250114,111400,26102380,3490,3490,3490,3490,0
20250114,111300,26102380,3490,3490,3490,3490,0
20250114,111200,26102380,3490,3490,3490,3490,0
20250114,111100,26102380,3490,3490,3490,3490,0
20250114,111000,26102380,3490,3490,3490,3490,0
20250114,110900,26102380,3490,3490,3490,3490,0
20250114,110800,26102380,3490,3490,3490,3490,0
20250114,110700,26102380,3490,3490,3490,3490,0
20250114,110600,26102380,3490,3490,3490,3490,1
20250114,110500,26098890,3490,3490,3490,3490,0
20250114,110400,26098890,3490,3490,3490,3490,0
20250114,110300,26098890,3490,3490,3490,3490,0
20250114,110200,26098890,3490,3490,3490,3490,0
20250114,110100,26098890,3490,3490,3490,3490,0
20250114,110000,26098890,3490,3490,3490,3490,0
20250114,105900,26098890,3490,3490,3490,3490,0
20250114,105800,26098890,3490,3490,3490,3490,0
20250114,105700,26098890,3490,3490,3490,3490,0
20250114,105600,26098890,3490,3490,3490,3490,0
20250114,105500,26098890,3490,3490,3490,3490,58
20250114,105400,25896470,3490,3490,3490,3490,0
20250114,105300,25896470,3490,3490,3490,3490,0
20250114,105200,25896470,3490,3490,3490,3490,0
20250114,105100,25896470,3490,3490,3490,3490,0
20250114,105000,25896470,3490,3490,3490,3490,0
20250114,104900,25896470,3490,3490,3490,3490,0
20250114,104800,25896470,3490,3485,3490,3485,4
20250114,104700,25882515,3480,3480,3480,3480,0
20250114,104600,25882515,3480,3485,3485,3480,781
20250114,104500,23164630,3480,3475,3480,3475,2268
20250114,104400,15272355,3475,3475,3475,3475,0
20250114,104300,15272355,3475,3475,3475,3475,0
20250114,104200,15272355,3475,3475,3475,3475,0
20250114,104100,15272355,3475,3475,3475,3475,0
20250114,104000,15272355,3475,3475,3475,3475,4
20250114,103900,15258455,3475,3475,3475,3475,0
20250114,103800,15258455,3475,3475,3475,3475,0
20250114,103700,15258455,3475,3475,3475,3475,1
20250114,103600,15254980,3465,3465,3465,3465,0
20250114,103500,15254980,3465,3465,3465,3465,0
20250114,103400,15254980,3465,3465,3465,3465,0
20250114,103300,15254980,3465,3465,3465,3465,0
20250114,103200,15254980,3465,3465,3465,3465,0
20250114,103100,15254980,3465,3465,3465,3465,0
20250114,103000,15254980,3465,3475,3475,3465,2000
20250114,102900,8322880,3475,3475,3475,3475,0
20250114,102800,8322880,3475,3475,3475,3475,0
20250114,102700,8322880,3475,3475,3475,3475,0
20250114,102600,8322880,3475,3475,3475,3475,0
20250114,102500,8322880,3475,3475,3475,3475,0
20250114,102400,8322880,3475,3475,3475,3475,0
20250114,102300,8322880,3475,3475,3475,3475,50
20250114,102200,8149130,3475,3475,3475,3475,0
20250114,102100,8149130,3475,3475,3475,3475,0
20250114,102000,8149130,3475,3475,3475,3475,0
20250114,101900,8149130,3475,3475,3475,3475,0
20250114,101800,8149130,3475,3475,3475,3475,0
20250114,101700,8149130,3475,3475,3475,3475,0
20250114,101600,8149130,3475,3475,3475,3475,10
20250114,101500,8114380,3475,3475,3475,3475,130
20250114,101400,7662630,3475,3475,3475,3475,0
20250114,101300,7662630,3475,3475,3475,3475,0
20250114,101200,7662630,3475,3475,3475,3475,0
20250114,101100,7662630,3475,3475,3475,3475,0
20250114,101000,7662630,3475,3475,3475,3475,0
20250114,100900,7662630,3475,3475,3475,3475,0
20250114,100800,7662630,3475,3475,3475,3475,0
20250114,100700,7662630,3475,3475,3475,3475,1000
20250114,100600,4187630,3480,3480,3480,3480,14
20250114,100500,4138910,3485,3485,3485,3485,0
20250114,100400,4138910,3485,3485,3485,3485,0
20250114,100300,4138910,3485,3485,3485,3485,1
20250114,100200,4135425,3480,3480,3480,3480,1
20250114,100100,4131945,3485,3485,3485,3485,0
20250114,100000,4131945,3485,3485,3485,3485,0
20250114,095900,4131945,3485,3485,3485,3485,4
20250114,095800,4118005,3490,3495,3495,3490,4
20250114,095700,4104030,3495,3495,3495,3495,0
20250114,095600,4104030,3495,3495,3495,3495,0
20250114,095500,4104030,3495,3495,3495,3495,0
20250114,095400,4104030,3495,3495,3495,3495,0
20250114,095300,4104030,3495,3495,3495,3495,0
20250114,095200,4104030,3495,3495,3495,3495,0
20250114,095100,4104030,3495,3495,3495,3495,0
20250114,095000,4104030,3495,3495,3495,3495,0
20250114,094900,4104030,3495,3495,3495,3495,0
20250114,094800,4104030,3495,3495,3495,3495,0
20250114,094700,4104030,3495,3495,3495,3495,0
20250114,094600,4104030,3495,3495,3495,3495,0
20250114,094500,4104030,3495,3495,3495,3495,0
20250114,094400,4104030,3495,3495,3495,3495,0
20250114,094300,4104030,3495,3495,3495,3495,0
20250114,094200,4104030,3495,3495,3495,3495,0
20250114,094100,4104030,3495,3495,3495,3495,2
20250114,094000,4097040,3495,3495,3495,3495,0
20250114,093900,4097040,3495,3495,3495,3495,0
20250114,093800,4097040,3495,3495,3495,3495,0
20250114,093700,4097040,3495,3495,3495,3495,0
20250114,093600,4097040,3495,3495,3495,3495,0
20250114,093500,4097040,3495,3495,3495,3495,7
20250114,093400,4072575,3495,3495,3495,3495,1
20250114,093300,4069080,3490,3490,3490,3490,0
20250114,093200,4069080,3490,3485,3495,3480,135
20250114,093100,3598255,3485,3485,3485,3485,1
20250114,093000,3594770,3485,3485,3485,3485,2
20250114,092900,3587800,3470,3470,3470,3470,0
20250114,092800,3587800,3470,3480,3480,3470,373
20250114,092700,2293165,3480,3480,3480,3480,0
20250114,092600,2293165,3480,3480,3480,3480,75
20250114,092500,2032165,3485,3485,3485,3485,8
20250114,092400,2004285,3485,3485,3485,3485,0
20250114,092300,2004285,3485,3485,3485,3485,1
20250114,092200,2000800,3480,3490,3490,3480,500
20250114,092100,259590,3495,3495,3495,3495,0
20250114,092000,259590,3495,3495,3495,3495,16
20250114,091900,203670,3490,3490,3490,3490,0
20250114,091800,203670,3490,3490,3490,3490,0
20250114,091700,203670,3490,3490,3490,3490,0
20250114,091600,203670,3490,3490,3490,3490,0
20250114,091500,203670,3490,3490,3490,3490,0
20250114,091400,203670,3490,3490,3490,3490,0
20250114,091300,203670,3490,3490,3490,3490,0
20250114,091200,203670,3490,3490,3490,3490,0
20250114,091100,203670,3490,3490,3490,3490,0
20250114,091000,203670,3490,3490,3490,3490,13
20250114,090900,158300,3515,3515,3515,3515,4
20250114,090800,144240,3515,3515,3515,3515,0
20250114,090700,144240,3515,3515,3515,3515,0
20250114,090600,144240,3515,3515,3515,3515,1
20250114,090500,140725,3520,3525,3525,3520,2
20250114,090400,133680,3530,3530,3530,3530,0
20250114,090300,133680,3530,3530,3530,3530,0
20250114,090200,133680,3530,3530,3530,3530,0
20250114,090100,133680,3530,3530,3530,3530,0
20250114,090000,133680,3530,3515,3540,3490,38