KissMeData/220180/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,204600,141936640,2685,2685,2685,2685,2071
20250109,204500,141936640,2685,2685,2685,2685,0
20250109,204400,141936640,2685,2685,2685,2685,0
20250109,204300,141936640,2685,2685,2685,2685,0
20250109,204200,141936640,2685,2685,2685,2685,0
20250109,204100,141936640,2685,2685,2685,2685,0
20250109,204000,141936640,2685,2685,2685,2685,0
20250109,203900,141936640,2685,2685,2685,2685,0
20250109,203800,141936640,2685,2685,2685,2685,0
20250109,203700,141936640,2685,2685,2685,2685,0
20250109,203600,141936640,2685,2685,2685,2685,0
20250109,203500,141936640,2685,2685,2685,2685,0
20250109,203400,141936640,2685,2685,2685,2685,0
20250109,203300,141936640,2685,2685,2685,2685,0
20250109,203200,141936640,2685,2685,2685,2685,0
20250109,203100,141936640,2685,2685,2685,2685,0
20250109,203000,141936640,2685,2685,2685,2685,0
20250109,202900,141936640,2685,2685,2685,2685,0
20250109,202800,141936640,2685,2685,2685,2685,0
20250109,202700,141936640,2685,2685,2685,2685,0
20250109,202600,141936640,2685,2685,2685,2685,0
20250109,202500,141936640,2685,2685,2685,2685,0
20250109,202400,141936640,2685,2685,2685,2685,0
20250109,202300,141936640,2685,2685,2685,2685,0
20250109,202200,141936640,2685,2685,2685,2685,0
20250109,202100,141936640,2685,2685,2685,2685,0
20250109,202000,141936640,2685,2685,2685,2685,0
20250109,201900,141936640,2685,2685,2685,2685,0
20250109,201800,141936640,2685,2685,2685,2685,0
20250109,201700,141936640,2685,2685,2685,2685,0
20250109,201600,141936640,2685,2685,2685,2685,2071
20250109,201500,141936640,2685,2685,2685,2685,0
20250109,201400,141936640,2685,2685,2685,2685,0
20250109,201300,141936640,2685,2685,2685,2685,0
20250109,201200,141936640,2685,2685,2685,2685,0
20250109,201100,141936640,2685,2685,2685,2685,0
20250109,201000,141936640,2685,2685,2685,2685,0
20250109,200900,141936640,2685,2685,2685,2685,0
20250109,200800,141936640,2685,2685,2685,2685,0
20250109,200700,141936640,2685,2685,2685,2685,0
20250109,200600,141936640,2685,2685,2685,2685,0
20250109,200500,141936640,2685,2685,2685,2685,0
20250109,200400,141936640,2685,2685,2685,2685,0
20250109,200300,141936640,2685,2685,2685,2685,0
20250109,200200,141936640,2685,2685,2685,2685,0
20250109,200100,141936640,2685,2685,2685,2685,0
20250109,200000,141936640,2685,2685,2685,2685,0
20250109,195900,141936640,2685,2685,2685,2685,0
20250109,195800,141936640,2685,2685,2685,2685,0
20250109,195700,141936640,2685,2685,2685,2685,0
20250109,195600,141936640,2685,2685,2685,2685,0
20250109,195500,141936640,2685,2685,2685,2685,0
20250109,195400,141936640,2685,2685,2685,2685,0
20250109,195300,141936640,2685,2685,2685,2685,0
20250109,195200,141936640,2685,2685,2685,2685,0
20250109,195100,141936640,2685,2685,2685,2685,0
20250109,195000,141936640,2685,2685,2685,2685,0
20250109,194900,141936640,2685,2685,2685,2685,0
20250109,194800,141936640,2685,2685,2685,2685,0
20250109,194700,141936640,2685,2685,2685,2685,0
20250109,194600,141936640,2685,2685,2685,2685,2071
20250109,194500,141936640,2685,2685,2685,2685,0
20250109,194400,141936640,2685,2685,2685,2685,0
20250109,194300,141936640,2685,2685,2685,2685,0
20250109,194200,141936640,2685,2685,2685,2685,0
20250109,194100,141936640,2685,2685,2685,2685,0
20250109,194000,141936640,2685,2685,2685,2685,0
20250109,193900,141936640,2685,2685,2685,2685,0
20250109,193800,141936640,2685,2685,2685,2685,0
20250109,193700,141936640,2685,2685,2685,2685,0
20250109,193600,141936640,2685,2685,2685,2685,0
20250109,193500,141936640,2685,2685,2685,2685,0
20250109,193400,141936640,2685,2685,2685,2685,0
20250109,193300,141936640,2685,2685,2685,2685,0
20250109,193200,141936640,2685,2685,2685,2685,0
20250109,193100,141936640,2685,2685,2685,2685,0
20250109,193000,141936640,2685,2685,2685,2685,0
20250109,192900,141936640,2685,2685,2685,2685,0
20250109,192800,141936640,2685,2685,2685,2685,0
20250109,192700,141936640,2685,2685,2685,2685,0
20250109,192600,141936640,2685,2685,2685,2685,0
20250109,192500,141936640,2685,2685,2685,2685,0
20250109,192400,141936640,2685,2685,2685,2685,0
20250109,192300,141936640,2685,2685,2685,2685,0
20250109,192200,141936640,2685,2685,2685,2685,0
20250109,192100,141936640,2685,2685,2685,2685,0
20250109,192000,141936640,2685,2685,2685,2685,0
20250109,191900,141936640,2685,2685,2685,2685,0
20250109,191800,141936640,2685,2685,2685,2685,0
20250109,191700,141936640,2685,2685,2685,2685,0
20250109,191600,141936640,2685,2685,2685,2685,2071
20250109,191500,141936640,2685,2685,2685,2685,0
20250109,191400,141936640,2685,2685,2685,2685,0
20250109,191300,141936640,2685,2685,2685,2685,0
20250109,191200,141936640,2685,2685,2685,2685,0
20250109,191100,141936640,2685,2685,2685,2685,0
20250109,191000,141936640,2685,2685,2685,2685,0
20250109,190900,141936640,2685,2685,2685,2685,0
20250109,190800,141936640,2685,2685,2685,2685,0
20250109,190700,141936640,2685,2685,2685,2685,0
20250109,190600,141936640,2685,2685,2685,2685,0
20250109,190500,141936640,2685,2685,2685,2685,0
20250109,190400,141936640,2685,2685,2685,2685,0
20250109,190300,141936640,2685,2685,2685,2685,0
20250109,190200,141936640,2685,2685,2685,2685,0
20250109,190100,141936640,2685,2685,2685,2685,0
20250109,190000,141936640,2685,2685,2685,2685,0
20250109,185900,141936640,2685,2685,2685,2685,0
20250109,185800,141936640,2685,2685,2685,2685,0
20250109,185700,141936640,2685,2685,2685,2685,0
20250109,185600,141936640,2685,2685,2685,2685,0
20250109,185500,141936640,2685,2685,2685,2685,0
20250109,185400,141936640,2685,2685,2685,2685,0
20250109,185300,141936640,2685,2685,2685,2685,0
20250109,185200,141936640,2685,2685,2685,2685,0
20250109,185100,141936640,2685,2685,2685,2685,0
20250109,185000,141936640,2685,2685,2685,2685,0
20250109,184900,141936640,2685,2685,2685,2685,0
20250109,184800,141936640,2685,2685,2685,2685,0
20250109,184700,141936640,2685,2685,2685,2685,0
20250109,184600,141936640,2685,2685,2685,2685,2071
20250109,184500,141936640,2685,2685,2685,2685,0
20250109,184400,141936640,2685,2685,2685,2685,0
20250109,184300,141936640,2685,2685,2685,2685,0
20250109,184200,141936640,2685,2685,2685,2685,0
20250109,184100,141936640,2685,2685,2685,2685,0
20250109,184000,141936640,2685,2685,2685,2685,0
20250109,183900,141936640,2685,2685,2685,2685,0
20250109,183800,141936640,2685,2685,2685,2685,0
20250109,183700,141936640,2685,2685,2685,2685,0
20250109,183600,141936640,2685,2685,2685,2685,0
20250109,183500,141936640,2685,2685,2685,2685,0
20250109,183400,141936640,2685,2685,2685,2685,0
20250109,183300,141936640,2685,2685,2685,2685,0
20250109,183200,141936640,2685,2685,2685,2685,0
20250109,183100,141936640,2685,2685,2685,2685,0
20250109,183000,141936640,2685,2685,2685,2685,0
20250109,182900,141936640,2685,2685,2685,2685,0
20250109,182800,141936640,2685,2685,2685,2685,0
20250109,182700,141936640,2685,2685,2685,2685,0
20250109,182600,141936640,2685,2685,2685,2685,0
20250109,182500,141936640,2685,2685,2685,2685,0
20250109,182400,141936640,2685,2685,2685,2685,0
20250109,182300,141936640,2685,2685,2685,2685,0
20250109,182200,141936640,2685,2685,2685,2685,0
20250109,182100,141936640,2685,2685,2685,2685,0
20250109,182000,141936640,2685,2685,2685,2685,0
20250109,181900,141936640,2685,2685,2685,2685,0
20250109,181800,141936640,2685,2685,2685,2685,0
20250109,181700,141936640,2685,2685,2685,2685,0
20250109,181600,141936640,2685,2685,2685,2685,2071
20250109,181500,141936640,2685,2685,2685,2685,0
20250109,181400,141936640,2685,2685,2685,2685,0
20250109,181300,141936640,2685,2685,2685,2685,0
20250109,181200,141936640,2685,2685,2685,2685,0
20250109,181100,141936640,2685,2685,2685,2685,0
20250109,181000,141936640,2685,2685,2685,2685,0
20250109,180900,141936640,2685,2685,2685,2685,0
20250109,180800,141936640,2685,2685,2685,2685,0
20250109,180700,141936640,2685,2685,2685,2685,0
20250109,180600,141936640,2685,2685,2685,2685,0
20250109,180500,141936640,2685,2685,2685,2685,0
20250109,180400,141936640,2685,2685,2685,2685,0
20250109,180300,141936640,2685,2685,2685,2685,0
20250109,180200,141936640,2685,2685,2685,2685,0
20250109,180100,141936640,2685,2685,2685,2685,0
20250109,180000,141936640,2685,2685,2685,2685,0
20250109,175900,141936640,2685,2685,2685,2685,0
20250109,175800,141936640,2685,2685,2685,2685,0
20250109,175700,141936640,2685,2685,2685,2685,0
20250109,175600,141936640,2685,2685,2685,2685,0
20250109,175500,141936640,2685,2685,2685,2685,0
20250109,175400,141936640,2685,2685,2685,2685,0
20250109,175300,141936640,2685,2685,2685,2685,0
20250109,175200,141936640,2685,2685,2685,2685,0
20250109,175100,141936640,2685,2685,2685,2685,0
20250109,175000,141936640,2685,2685,2685,2685,0
20250109,174900,141936640,2685,2685,2685,2685,0
20250109,174800,141936640,2685,2685,2685,2685,0
20250109,174700,141936640,2685,2685,2685,2685,0
20250109,174600,141936640,2685,2685,2685,2685,2071
20250109,174500,141936640,2685,2685,2685,2685,0
20250109,174400,141936640,2685,2685,2685,2685,0
20250109,174300,141936640,2685,2685,2685,2685,0
20250109,174200,141936640,2685,2685,2685,2685,0
20250109,174100,141936640,2685,2685,2685,2685,0
20250109,174000,141936640,2685,2685,2685,2685,0
20250109,173900,141936640,2685,2685,2685,2685,0
20250109,173800,141936640,2685,2685,2685,2685,0
20250109,173700,141936640,2685,2685,2685,2685,0
20250109,173600,141936640,2685,2685,2685,2685,0
20250109,173500,141936640,2685,2685,2685,2685,0
20250109,173400,141936640,2685,2685,2685,2685,0
20250109,173300,141936640,2685,2685,2685,2685,0
20250109,173200,141936640,2685,2685,2685,2685,0
20250109,173100,141936640,2685,2685,2685,2685,0
20250109,173000,141936640,2685,2685,2685,2685,0
20250109,172900,141936640,2685,2685,2685,2685,0
20250109,172800,141936640,2685,2685,2685,2685,0
20250109,172700,141936640,2685,2685,2685,2685,0
20250109,172600,141936640,2685,2685,2685,2685,0
20250109,172500,141936640,2685,2685,2685,2685,0
20250109,172400,141936640,2685,2685,2685,2685,0
20250109,172300,141936640,2685,2685,2685,2685,0
20250109,172200,141936640,2685,2685,2685,2685,0
20250109,172100,141936640,2685,2685,2685,2685,0
20250109,172000,141936640,2685,2685,2685,2685,0
20250109,171900,141936640,2685,2685,2685,2685,0
20250109,171800,141936640,2685,2685,2685,2685,0
20250109,171700,141936640,2685,2685,2685,2685,0
20250109,171600,141936640,2685,2685,2685,2685,2071
20250109,171500,141936640,2685,2685,2685,2685,0
20250109,171400,141936640,2685,2685,2685,2685,0
20250109,171300,141936640,2685,2685,2685,2685,0
20250109,171200,141936640,2685,2685,2685,2685,0
20250109,171100,141936640,2685,2685,2685,2685,0
20250109,171000,141936640,2685,2685,2685,2685,0
20250109,170900,141936640,2685,2685,2685,2685,0
20250109,170800,141936640,2685,2685,2685,2685,0
20250109,170700,141936640,2685,2685,2685,2685,0
20250109,170600,141936640,2685,2685,2685,2685,0
20250109,170500,141936640,2685,2685,2685,2685,0
20250109,170400,141936640,2685,2685,2685,2685,0
20250109,170300,141936640,2685,2685,2685,2685,0
20250109,170200,141936640,2685,2685,2685,2685,0
20250109,170100,141936640,2685,2685,2685,2685,0
20250109,170000,141936640,2685,2685,2685,2685,0
20250109,165900,141936640,2685,2685,2685,2685,0
20250109,165800,141936640,2685,2685,2685,2685,0
20250109,165700,141936640,2685,2685,2685,2685,0
20250109,165600,141936640,2685,2685,2685,2685,0
20250109,165500,141936640,2685,2685,2685,2685,0
20250109,165400,141936640,2685,2685,2685,2685,0
20250109,165300,141936640,2685,2685,2685,2685,0
20250109,165200,141936640,2685,2685,2685,2685,0
20250109,165100,141936640,2685,2685,2685,2685,0
20250109,165000,141936640,2685,2685,2685,2685,0
20250109,164900,141936640,2685,2685,2685,2685,0
20250109,164800,141936640,2685,2685,2685,2685,0
20250109,164700,141936640,2685,2685,2685,2685,0
20250109,164600,141936640,2685,2685,2685,2685,2071
20250109,164500,141936640,2685,2685,2685,2685,0
20250109,164400,141936640,2685,2685,2685,2685,0
20250109,164300,141936640,2685,2685,2685,2685,0
20250109,164200,141936640,2685,2685,2685,2685,0
20250109,164100,141936640,2685,2685,2685,2685,0
20250109,164000,141936640,2685,2685,2685,2685,0
20250109,163900,141936640,2685,2685,2685,2685,0
20250109,163800,141936640,2685,2685,2685,2685,0
20250109,163700,141936640,2685,2685,2685,2685,0
20250109,163600,141936640,2685,2685,2685,2685,0
20250109,163500,141936640,2685,2685,2685,2685,0
20250109,163400,141936640,2685,2685,2685,2685,0
20250109,163300,141936640,2685,2685,2685,2685,0
20250109,163200,141936640,2685,2685,2685,2685,0
20250109,163100,141936640,2685,2685,2685,2685,0
20250109,163000,141936640,2685,2685,2685,2685,0
20250109,162900,141936640,2685,2685,2685,2685,0
20250109,162800,141936640,2685,2685,2685,2685,0
20250109,162700,141936640,2685,2685,2685,2685,0
20250109,162600,141936640,2685,2685,2685,2685,0
20250109,162500,141936640,2685,2685,2685,2685,0
20250109,162400,141936640,2685,2685,2685,2685,0
20250109,162300,141936640,2685,2685,2685,2685,0
20250109,162200,141936640,2685,2685,2685,2685,0
20250109,162100,141936640,2685,2685,2685,2685,0
20250109,162000,141936640,2685,2685,2685,2685,0
20250109,161900,141936640,2685,2685,2685,2685,0
20250109,161800,141936640,2685,2685,2685,2685,0
20250109,161700,141936640,2685,2685,2685,2685,0
20250109,161600,141936640,2685,2685,2685,2685,2071
20250109,161500,141936640,2685,2685,2685,2685,0
20250109,161400,141936640,2685,2685,2685,2685,0
20250109,161300,141936640,2685,2685,2685,2685,0
20250109,161200,141936640,2685,2685,2685,2685,0
20250109,161100,141936640,2685,2685,2685,2685,0
20250109,161000,141936640,2685,2685,2685,2685,0
20250109,160900,141936640,2685,2685,2685,2685,0
20250109,160800,141936640,2685,2685,2685,2685,0
20250109,160700,141936640,2685,2685,2685,2685,0
20250109,160600,141936640,2685,2685,2685,2685,0
20250109,160500,141936640,2685,2685,2685,2685,0
20250109,160400,141936640,2685,2685,2685,2685,0
20250109,160300,141936640,2685,2685,2685,2685,0
20250109,160200,141936640,2685,2685,2685,2685,0
20250109,160100,141936640,2685,2685,2685,2685,0
20250109,160000,141936640,2685,2685,2685,2685,0
20250109,155900,141936640,2685,2685,2685,2685,0
20250109,155800,141936640,2685,2685,2685,2685,0
20250109,155700,141936640,2685,2685,2685,2685,0
20250109,155600,141936640,2685,2685,2685,2685,0
20250109,155500,141936640,2685,2685,2685,2685,0
20250109,155400,141936640,2685,2685,2685,2685,0
20250109,155300,141936640,2685,2685,2685,2685,0
20250109,155200,141936640,2685,2685,2685,2685,0
20250109,155100,141936640,2685,2685,2685,2685,0
20250109,155000,141936640,2685,2685,2685,2685,0
20250109,154900,141936640,2685,2685,2685,2685,0
20250109,154800,141936640,2685,2685,2685,2685,0
20250109,154700,141936640,2685,2685,2685,2685,0
20250109,154600,141936640,2685,2685,2685,2685,2071
20250109,154500,141936640,2685,2685,2685,2685,0
20250109,154400,141936640,2685,2685,2685,2685,0
20250109,154300,141936640,2685,2685,2685,2685,0
20250109,154200,141936640,2685,2685,2685,2685,0
20250109,154100,141936640,2685,2685,2685,2685,0
20250109,154000,141936640,2685,2685,2685,2685,0
20250109,153900,141936640,2685,2685,2685,2685,0
20250109,153800,141936640,2685,2685,2685,2685,0
20250109,153700,141936640,2685,2685,2685,2685,0
20250109,153600,141936640,2685,2685,2685,2685,0
20250109,153500,141936640,2685,2685,2685,2685,0
20250109,153400,141936640,2685,2685,2685,2685,0
20250109,153300,141936640,2685,2685,2685,2685,0
20250109,153200,141936640,2685,2685,2685,2685,0
20250109,153100,141936640,2685,2685,2685,2685,0
20250109,153000,141936640,2685,2685,2685,2685,2071
20250109,152900,136376005,2685,2685,2685,2685,0
20250109,152800,136376005,2685,2685,2685,2685,0
20250109,152700,136376005,2685,2685,2685,2685,0
20250109,152600,136376005,2685,2685,2685,2685,0
20250109,152500,136376005,2685,2685,2685,2685,0
20250109,152400,136376005,2685,2685,2685,2685,0
20250109,152300,136376005,2685,2685,2685,2685,0
20250109,152200,136376005,2685,2685,2685,2685,0
20250109,152100,136376005,2685,2685,2685,2685,0
20250109,152000,136376005,2685,2685,2685,2685,0
20250109,151900,136376005,2685,2630,2685,2630,2515
20250109,151800,129680600,2630,2640,2640,2630,970
20250109,151700,127126075,2635,2640,2645,2635,225
20250109,151600,126532195,2640,2640,2640,2640,48
20250109,151500,126405475,2645,2645,2645,2645,0
20250109,151400,126405475,2645,2640,2645,2640,42
20250109,151300,126294585,2645,2645,2645,2645,250
20250109,151200,125633335,2645,2645,2650,2645,514
20250109,151100,124273800,2645,2645,2645,2645,290
20250109,151000,123506750,2645,2640,2645,2640,1321
20250109,150900,120013320,2645,2645,2645,2645,1
20250109,150800,120010675,2640,2640,2640,2640,300
20250109,150700,119218675,2645,2645,2645,2645,0
20250109,150600,119218675,2645,2645,2645,2645,0
20250109,150500,119218675,2645,2645,2645,2645,37
20250109,150400,119120810,2645,2635,2645,2635,270
20250109,150300,118409350,2635,2635,2635,2635,0
20250109,150200,118409350,2635,2630,2635,2630,236
20250109,150100,117787510,2660,2640,2660,2640,41
20250109,150000,117679250,2635,2635,2635,2635,0
20250109,145900,117679250,2635,2635,2635,2635,0
20250109,145800,117679250,2635,2635,2635,2635,11
20250109,145700,117650265,2635,2635,2635,2635,0
20250109,145600,117650265,2635,2635,2635,2635,0
20250109,145500,117650265,2635,2635,2635,2635,0
20250109,145400,117650265,2635,2635,2635,2635,500
20250109,145300,116332765,2635,2635,2635,2635,0
20250109,145200,116332765,2635,2635,2635,2635,0
20250109,145100,116332765,2635,2645,2665,2635,804
20250109,145000,114213665,2640,2640,2640,2640,70
20250109,144900,114028865,2635,2635,2635,2635,288
20250109,144800,113269985,2630,2630,2630,2630,0
20250109,144700,113269985,2630,2630,2630,2630,0
20250109,144600,113269985,2630,2630,2630,2630,0
20250109,144500,113269985,2630,2630,2630,2630,0
20250109,144400,113269985,2630,2630,2630,2630,0
20250109,144300,113269985,2630,2630,2630,2630,0
20250109,144200,113269985,2630,2630,2630,2630,420
20250109,144100,112165385,2630,2630,2630,2630,0
20250109,144000,112165385,2630,2630,2630,2630,0
20250109,143900,112165385,2630,2630,2630,2630,0
20250109,143800,112165385,2630,2630,2630,2630,0
20250109,143700,112165385,2630,2630,2630,2630,0
20250109,143600,112165385,2630,2630,2630,2630,0
20250109,143500,112165385,2630,2630,2630,2630,0
20250109,143400,112165385,2630,2630,2630,2630,0
20250109,143300,112165385,2630,2630,2630,2630,0
20250109,143200,112165385,2630,2630,2630,2630,0
20250109,143100,112165385,2630,2630,2630,2630,0
20250109,143000,112165385,2630,2630,2630,2630,0
20250109,142900,112165385,2630,2630,2630,2630,0
20250109,142800,112165385,2630,2630,2630,2630,0
20250109,142700,112165385,2630,2630,2630,2630,0
20250109,142600,112165385,2630,2630,2630,2630,0
20250109,142500,112165385,2630,2630,2630,2630,0
20250109,142400,112165385,2630,2630,2630,2630,0
20250109,142300,112165385,2630,2630,2630,2630,1
20250109,142200,112162755,2630,2630,2630,2630,216
20250109,142100,111594675,2630,2630,2630,2630,0
20250109,142000,111594675,2630,2630,2630,2630,1
20250109,141900,111592045,2625,2625,2625,2625,0
20250109,141800,111592045,2625,2625,2625,2625,0
20250109,141700,111592045,2625,2625,2625,2625,300
20250109,141600,110804545,2630,2630,2630,2630,0
20250109,141500,110804545,2630,2630,2630,2630,0
20250109,141400,110804545,2630,2630,2630,2630,0
20250109,141300,110804545,2630,2630,2630,2630,1
20250109,141200,110801915,2630,2630,2630,2630,0
20250109,141100,110801915,2630,2630,2630,2630,101
20250109,141000,110536285,2630,2630,2630,2630,0
20250109,140900,110536285,2630,2630,2630,2630,0
20250109,140800,110536285,2630,2630,2630,2630,0
20250109,140700,110536285,2630,2630,2630,2630,0
20250109,140600,110536285,2630,2630,2630,2630,0
20250109,140500,110536285,2630,2630,2630,2630,0
20250109,140400,110536285,2630,2630,2630,2630,0
20250109,140300,110536285,2630,2630,2630,2630,0
20250109,140200,110536285,2630,2630,2630,2630,0
20250109,140100,110536285,2630,2630,2630,2630,0
20250109,140000,110536285,2630,2630,2630,2630,0
20250109,135900,110536285,2630,2630,2630,2630,0
20250109,135800,110536285,2630,2630,2630,2630,12
20250109,135700,110504725,2630,2630,2630,2630,32
20250109,135600,110420565,2630,2630,2630,2630,10
20250109,135500,110394265,2630,2630,2630,2630,0
20250109,135400,110394265,2630,2630,2630,2630,0
20250109,135300,110394265,2630,2630,2630,2630,1
20250109,135200,110391635,2630,2630,2630,2630,20
20250109,135100,110339035,2630,2630,2630,2630,0
20250109,135000,110339035,2630,2630,2630,2630,0
20250109,134900,110339035,2630,2630,2630,2630,3
20250109,134800,110331145,2630,2625,2630,2625,189
20250109,134700,109835015,2625,2625,2625,2625,0
20250109,134600,109835015,2625,2625,2625,2625,0
20250109,134500,109835015,2625,2625,2625,2625,0
20250109,134400,109835015,2625,2625,2625,2625,0
20250109,134300,109835015,2625,2625,2625,2625,2
20250109,134200,109829765,2630,2630,2630,2630,0
20250109,134100,109829765,2630,2630,2630,2630,0
20250109,134000,109829765,2630,2630,2630,2630,0
20250109,133900,109829765,2630,2630,2630,2630,0
20250109,133800,109829765,2630,2630,2630,2630,0
20250109,133700,109829765,2630,2630,2630,2630,10
20250109,133600,109803465,2630,2630,2630,2630,0
20250109,133500,109803465,2630,2630,2630,2630,0
20250109,133400,109803465,2630,2630,2630,2630,0
20250109,133300,109803465,2630,2630,2630,2630,0
20250109,133200,109803465,2630,2630,2630,2630,5
20250109,133100,109790315,2630,2630,2630,2630,0
20250109,133000,109790315,2630,2630,2630,2630,0
20250109,132900,109790315,2630,2630,2630,2630,0
20250109,132800,109790315,2630,2630,2630,2630,0
20250109,132700,109790315,2630,2630,2630,2630,0
20250109,132600,109790315,2630,2630,2630,2630,0
20250109,132500,109790315,2630,2630,2630,2630,0
20250109,132400,109790315,2630,2630,2630,2630,0
20250109,132300,109790315,2630,2630,2630,2630,0
20250109,132200,109790315,2630,2630,2630,2630,0
20250109,132100,109790315,2630,2630,2630,2630,0
20250109,132000,109790315,2630,2630,2630,2630,0
20250109,131900,109790315,2630,2630,2630,2630,0
20250109,131800,109790315,2630,2630,2630,2630,0
20250109,131700,109790315,2630,2630,2630,2630,0
20250109,131600,109790315,2630,2630,2630,2630,1
20250109,131500,109787685,2630,2630,2630,2630,0
20250109,131400,109787685,2630,2630,2630,2630,0
20250109,131300,109787685,2630,2630,2630,2630,0
20250109,131200,109787685,2630,2630,2630,2630,0
20250109,131100,109787685,2630,2630,2630,2630,94
20250109,131000,109540465,2630,2630,2630,2630,0
20250109,130900,109540465,2630,2630,2630,2630,1
20250109,130800,109537835,2625,2625,2625,2625,0
20250109,130700,109537835,2625,2625,2625,2625,1
20250109,130600,109535210,2620,2620,2620,2620,284
20250109,130500,108791130,2630,2630,2630,2630,0
20250109,130400,108791130,2630,2630,2630,2630,0
20250109,130300,108791130,2630,2630,2630,2630,0
20250109,130200,108791130,2630,2630,2630,2630,0
20250109,130100,108791130,2630,2630,2630,2630,0
20250109,130000,108791130,2630,2630,2630,2630,0
20250109,125900,108791130,2630,2630,2630,2630,0
20250109,125800,108791130,2630,2630,2630,2630,0
20250109,125700,108791130,2630,2620,2630,2620,442
20250109,125600,107633070,2620,2630,2630,2620,12
20250109,125500,107601530,2630,2630,2630,2630,1
20250109,125400,107598900,2630,2630,2630,2630,2
20250109,125300,107593640,2630,2630,2630,2630,0
20250109,125200,107593640,2630,2630,2630,2630,0
20250109,125100,107593640,2630,2630,2630,2630,0
20250109,125000,107593640,2630,2630,2630,2630,0
20250109,124900,107593640,2630,2630,2630,2630,0
20250109,124800,107593640,2630,2630,2630,2630,0
20250109,124700,107593640,2630,2630,2630,2630,1
20250109,124600,107591010,2635,2635,2635,2635,0
20250109,124500,107591010,2635,2635,2635,2635,1
20250109,124400,107588375,2635,2630,2635,2620,801
20250109,124300,105487275,2630,2630,2630,2630,0
20250109,124200,105487275,2630,2630,2630,2630,100
20250109,124100,105224275,2630,2625,2630,2625,3
20250109,124000,105216395,2625,2625,2625,2625,0
20250109,123900,105216395,2625,2625,2625,2625,1
20250109,123800,105213770,2625,2625,2625,2625,0
20250109,123700,105213770,2625,2625,2625,2625,762
20250109,123600,103213520,2625,2625,2625,2625,43
20250109,123500,103100645,2625,2625,2625,2625,10
20250109,123400,103074395,2625,2625,2625,2625,0
20250109,123300,103074395,2625,2625,2625,2625,0
20250109,123200,103074395,2625,2625,2625,2625,0
20250109,123100,103074395,2625,2625,2625,2625,0
20250109,123000,103074395,2625,2625,2625,2625,0
20250109,122900,103074395,2625,2625,2625,2625,0
20250109,122800,103074395,2625,2625,2625,2625,0
20250109,122700,103074395,2625,2625,2625,2625,2
20250109,122600,103069145,2625,2625,2625,2625,1
20250109,122500,103066520,2625,2625,2625,2625,0
20250109,122400,103066520,2625,2625,2625,2625,1
20250109,122300,103063895,2625,2625,2625,2625,0
20250109,122200,103063895,2625,2625,2625,2625,1
20250109,122100,103061270,2625,2620,2625,2615,400
20250109,122000,102014235,2625,2620,2625,2620,101
20250109,121900,101749610,2625,2625,2625,2625,1
20250109,121800,101746985,2625,2625,2625,2625,0
20250109,121700,101746985,2625,2625,2625,2625,0
20250109,121600,101746985,2625,2625,2625,2625,0
20250109,121500,101746985,2625,2620,2625,2620,9
20250109,121400,101723400,2625,2625,2625,2625,0
20250109,121300,101723400,2625,2620,2625,2620,2
20250109,121200,101718155,2625,2625,2625,2625,0
20250109,121100,101718155,2625,2625,2625,2625,0
20250109,121000,101718155,2625,2625,2625,2625,0
20250109,120900,101718155,2625,2625,2625,2625,0
20250109,120800,101718155,2625,2625,2625,2625,16
20250109,120700,101676155,2625,2625,2625,2625,0
20250109,120600,101676155,2625,2625,2625,2625,0
20250109,120500,101676155,2625,2625,2625,2625,0
20250109,120400,101676155,2625,2625,2625,2625,0
20250109,120300,101676155,2625,2625,2625,2625,0
20250109,120200,101676155,2625,2625,2625,2625,0
20250109,120100,101676155,2625,2625,2625,2625,0
20250109,120000,101676155,2625,2625,2625,2625,0
20250109,115900,101676155,2625,2625,2625,2625,0
20250109,115800,101676155,2625,2625,2625,2625,0
20250109,115700,101676155,2625,2625,2625,2625,0
20250109,115600,101676155,2625,2625,2625,2625,0
20250109,115500,101676155,2625,2625,2625,2625,0
20250109,115400,101676155,2625,2625,2625,2625,0
20250109,115300,101676155,2625,2625,2625,2625,1
20250109,115200,101673530,2625,2625,2625,2625,0
20250109,115100,101673530,2625,2625,2625,2625,0
20250109,115000,101673530,2625,2625,2625,2625,0
20250109,114900,101673530,2625,2625,2625,2625,0
20250109,114800,101673530,2625,2625,2625,2625,0
20250109,114700,101673530,2625,2625,2625,2625,0
20250109,114600,101673530,2625,2625,2625,2625,0
20250109,114500,101673530,2625,2625,2625,2625,0
20250109,114400,101673530,2625,2625,2625,2625,6
20250109,114300,101657780,2625,2625,2625,2625,0
20250109,114200,101657780,2625,2625,2625,2625,0
20250109,114100,101657780,2625,2625,2625,2625,0
20250109,114000,101657780,2625,2625,2625,2625,0
20250109,113900,101657780,2625,2625,2625,2625,0
20250109,113800,101657780,2625,2625,2625,2625,0
20250109,113700,101657780,2625,2625,2625,2625,1
20250109,113600,101655155,2630,2630,2630,2630,0
20250109,113500,101655155,2630,2630,2630,2630,0
20250109,113400,101655155,2630,2630,2630,2630,2
20250109,113300,101649895,2620,2620,2620,2620,1063
20250109,113200,98864835,2620,2620,2620,2620,0
20250109,113100,98864835,2620,2620,2620,2620,0
20250109,113000,98864835,2620,2620,2620,2620,1
20250109,112900,98862215,2620,2615,2620,2615,265
20250109,112800,98169235,2615,2610,2615,2610,48
20250109,112700,98043950,2610,2610,2610,2610,3
20250109,112600,98036120,2615,2615,2615,2615,0
20250109,112500,98036120,2615,2615,2615,2615,1
20250109,112400,98033505,2615,2615,2615,2615,0
20250109,112300,98033505,2615,2615,2615,2615,0
20250109,112200,98033505,2615,2615,2615,2615,1
20250109,112100,98030890,2615,2615,2615,2615,1
20250109,112000,98028275,2615,2620,2620,2615,3
20250109,111900,98020425,2620,2615,2620,2615,717
20250109,111800,96145460,2615,2610,2615,2610,1252
20250109,111700,92873470,2610,2610,2610,2610,1
20250109,111600,92870860,2610,2610,2615,2610,75
20250109,111500,92675105,2590,2610,2610,2590,2203
20250109,111400,86961155,2610,2610,2610,2610,302
20250109,111300,86172935,2610,2610,2610,2610,201
20250109,111200,85648325,2610,2610,2610,2610,1
20250109,111100,85645715,2610,2610,2610,2610,0
20250109,111000,85645715,2610,2590,2610,2590,72
20250109,110900,85459200,2600,2600,2600,2600,50
20250109,110800,85329200,2610,2610,2610,2610,0
20250109,110700,85329200,2610,2605,2610,2585,7024
20250109,110600,67105045,2625,2625,2625,2625,0
20250109,110500,67105045,2625,2625,2625,2625,0
20250109,110400,67105045,2625,2625,2625,2625,0
20250109,110300,67105045,2625,2625,2625,2625,0
20250109,110200,67105045,2625,2625,2625,2625,0
20250109,110100,67105045,2625,2625,2625,2625,0
20250109,110000,67105045,2625,2625,2625,2625,3
20250109,105900,67097170,2630,2630,2630,2630,1
20250109,105800,67094540,2605,2605,2605,2605,0
20250109,105700,67094540,2605,2620,2620,2605,2700
20250109,105600,60053245,2650,2650,2650,2650,0
20250109,105500,60053245,2650,2640,2650,2605,4001
20250109,105400,49592295,2655,2655,2655,2655,0
20250109,105300,49592295,2655,2655,2655,2655,1
20250109,105200,49589640,2640,2640,2640,2640,0
20250109,105100,49589640,2640,2640,2640,2640,0
20250109,105000,49589640,2640,2640,2640,2640,943
20250109,104900,47100120,2675,2675,2675,2675,0
20250109,104800,47100120,2675,2675,2675,2675,0
20250109,104700,47100120,2675,2675,2675,2675,0
20250109,104600,47100120,2675,2645,2675,2645,591
20250109,104500,45536025,2645,2645,2645,2645,0
20250109,104400,45536025,2645,2645,2645,2645,0
20250109,104300,45536025,2645,2645,2645,2645,0
20250109,104200,45536025,2645,2645,2645,2645,0
20250109,104100,45536025,2645,2645,2645,2645,0
20250109,104000,45536025,2645,2645,2645,2645,0
20250109,103900,45536025,2645,2645,2645,2645,0
20250109,103800,45536025,2645,2645,2645,2645,3
20250109,103700,45528090,2645,2645,2645,2645,0
20250109,103600,45528090,2645,2645,2645,2645,0
20250109,103500,45528090,2645,2645,2645,2645,0
20250109,103400,45528090,2645,2645,2645,2645,1
20250109,103300,45525445,2640,2640,2640,2640,0
20250109,103200,45525445,2640,2640,2640,2640,0
20250109,103100,45525445,2640,2640,2640,2640,0
20250109,103000,45525445,2640,2640,2640,2640,0
20250109,102900,45525445,2640,2640,2640,2640,0
20250109,102800,45525445,2640,2640,2640,2640,1
20250109,102700,45522805,2640,2640,2640,2640,1
20250109,102600,45520165,2640,2640,2640,2640,1607
20250109,102500,41277685,2640,2640,2640,2640,0
20250109,102400,41277685,2640,2635,2640,2635,293
20250109,102300,40505625,2635,2635,2635,2635,3
20250109,102200,40497720,2635,2635,2635,2635,0
20250109,102100,40497720,2635,2635,2635,2635,0
20250109,102000,40497720,2635,2635,2635,2635,0
20250109,101900,40497720,2635,2630,2635,2630,944
20250109,101800,38014995,2630,2630,2630,2630,0
20250109,101700,38014995,2630,2630,2630,2630,301
20250109,101600,37223365,2630,2630,2630,2630,0
20250109,101500,37223365,2630,2630,2630,2630,0
20250109,101400,37223365,2630,2630,2630,2630,0
20250109,101300,37223365,2630,2630,2630,2630,20
20250109,101200,37170765,2630,2630,2630,2630,1
20250109,101100,37168135,2630,2630,2630,2630,6
20250109,101000,37152355,2630,2630,2630,2630,7
20250109,100900,37133945,2630,2620,2635,2615,474
20250109,100800,35892180,2635,2635,2635,2635,1
20250109,100700,35889545,2635,2635,2635,2635,0
20250109,100600,35889545,2635,2635,2635,2635,0
20250109,100500,35889545,2635,2635,2635,2635,0
20250109,100400,35889545,2635,2635,2635,2635,1
20250109,100300,35886910,2635,2635,2635,2635,0
20250109,100200,35886910,2635,2635,2635,2635,1
20250109,100100,35884275,2640,2640,2640,2640,0
20250109,100000,35884275,2640,2635,2640,2635,329
20250109,095900,35017355,2635,2635,2635,2635,5
20250109,095800,35004180,2635,2635,2635,2635,0
20250109,095700,35004180,2635,2635,2635,2635,0
20250109,095600,35004180,2635,2635,2635,2635,0
20250109,095500,35004180,2635,2630,2635,2630,157
20250109,095400,34591265,2630,2630,2630,2630,1
20250109,095300,34588635,2630,2630,2630,2630,5
20250109,095200,34575485,2630,2630,2630,2630,0
20250109,095100,34575485,2630,2630,2630,2630,1
20250109,095000,34572855,2615,2625,2630,2615,613
20250109,094900,32961570,2625,2625,2625,2625,0
20250109,094800,32961570,2625,2625,2625,2625,0
20250109,094700,32961570,2625,2625,2625,2625,0
20250109,094600,32961570,2625,2625,2625,2625,3
20250109,094500,32953695,2625,2625,2625,2625,1
20250109,094400,32951070,2630,2615,2630,2615,64
20250109,094300,32783635,2615,2615,2615,2615,1
20250109,094200,32781020,2590,2645,2655,2590,9080
20250109,094100,9086180,2660,2660,2660,2660,0
20250109,094000,9086180,2660,2660,2660,2660,0
20250109,093900,9086180,2660,2660,2660,2660,0
20250109,093800,9086180,2660,2660,2660,2660,0
20250109,093700,9086180,2660,2660,2660,2660,1
20250109,093600,9083520,2650,2650,2650,2650,0
20250109,093500,9083520,2650,2650,2650,2650,0
20250109,093400,9083520,2650,2650,2650,2650,0
20250109,093300,9083520,2650,2650,2650,2650,10
20250109,093200,9057020,2650,2650,2650,2650,0
20250109,093100,9057020,2650,2650,2650,2650,33
20250109,093000,8969570,2655,2655,2655,2655,0
20250109,092900,8969570,2655,2655,2655,2655,0
20250109,092800,8969570,2655,2655,2655,2655,10
20250109,092700,8943020,2655,2655,2655,2655,30
20250109,092600,8863370,2655,2655,2655,2655,11
20250109,092500,8834165,2655,2655,2655,2655,0
20250109,092400,8834165,2655,2655,2655,2655,10
20250109,092300,8807615,2655,2655,2655,2655,1
20250109,092200,8804960,2655,2655,2655,2655,1
20250109,092100,8802305,2655,2655,2655,2655,1
20250109,092000,8799650,2645,2645,2645,2645,0
20250109,091900,8799650,2645,2645,2645,2645,4
20250109,091800,8789070,2645,2645,2645,2645,0
20250109,091700,8789070,2645,2645,2645,2640,2301
20250109,091600,2712870,2650,2660,2660,2650,11
20250109,091500,2683710,2675,2675,2675,2650,1001
20250109,091400,27065,2690,2690,2690,2690,0
20250109,091300,27065,2690,2690,2690,2690,0
20250109,091200,27065,2690,2705,2705,2690,7
20250109,091100,8175,2705,2705,2705,2705,0
20250109,091000,8175,2705,2705,2705,2705,0
20250109,090900,8175,2705,2705,2705,2705,0
20250109,090800,8175,2705,2705,2705,2705,0
20250109,090700,8175,2705,2705,2705,2705,0
20250109,090600,8175,2705,2705,2705,2705,1
20250109,090500,5470,2710,2710,2710,2710,0
20250109,090400,5470,2710,2710,2710,2710,0
20250109,090300,5470,2710,2710,2710,2710,0
20250109,090200,5470,2710,2710,2710,2710,0
20250109,090100,5470,2710,2710,2710,2710,1
20250109,090000,2760,2760,2760,2760,2760,1