KissMeData/037030/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192200,35939495,2320,2320,2320,2320,1613
20250114,192100,35939495,2320,2320,2320,2320,0
20250114,192000,35939495,2320,2320,2320,2320,0
20250114,191900,35939495,2320,2320,2320,2320,0
20250114,191800,35939495,2320,2320,2320,2320,0
20250114,191700,35939495,2320,2320,2320,2320,0
20250114,191600,35939495,2320,2320,2320,2320,0
20250114,191500,35939495,2320,2320,2320,2320,0
20250114,191400,35939495,2320,2320,2320,2320,0
20250114,191300,35939495,2320,2320,2320,2320,0
20250114,191200,35939495,2320,2320,2320,2320,0
20250114,191100,35939495,2320,2320,2320,2320,0
20250114,191000,35939495,2320,2320,2320,2320,0
20250114,190900,35939495,2320,2320,2320,2320,0
20250114,190800,35939495,2320,2320,2320,2320,0
20250114,190700,35939495,2320,2320,2320,2320,0
20250114,190600,35939495,2320,2320,2320,2320,0
20250114,190500,35939495,2320,2320,2320,2320,0
20250114,190400,35939495,2320,2320,2320,2320,0
20250114,190300,35939495,2320,2320,2320,2320,0
20250114,190200,35939495,2320,2320,2320,2320,0
20250114,190100,35939495,2320,2320,2320,2320,0
20250114,190000,35939495,2320,2320,2320,2320,0
20250114,185900,35939495,2320,2320,2320,2320,0
20250114,185800,35939495,2320,2320,2320,2320,0
20250114,185700,35939495,2320,2320,2320,2320,0
20250114,185600,35939495,2320,2320,2320,2320,0
20250114,185500,35939495,2320,2320,2320,2320,0
20250114,185400,35939495,2320,2320,2320,2320,0
20250114,185300,35939495,2320,2320,2320,2320,0
20250114,185200,35939495,2320,2320,2320,2320,1613
20250114,185100,35939495,2320,2320,2320,2320,0
20250114,185000,35939495,2320,2320,2320,2320,0
20250114,184900,35939495,2320,2320,2320,2320,0
20250114,184800,35939495,2320,2320,2320,2320,0
20250114,184700,35939495,2320,2320,2320,2320,0
20250114,184600,35939495,2320,2320,2320,2320,0
20250114,184500,35939495,2320,2320,2320,2320,0
20250114,184400,35939495,2320,2320,2320,2320,0
20250114,184300,35939495,2320,2320,2320,2320,0
20250114,184200,35939495,2320,2320,2320,2320,0
20250114,184100,35939495,2320,2320,2320,2320,0
20250114,184000,35939495,2320,2320,2320,2320,0
20250114,183900,35939495,2320,2320,2320,2320,0
20250114,183800,35939495,2320,2320,2320,2320,0
20250114,183700,35939495,2320,2320,2320,2320,0
20250114,183600,35939495,2320,2320,2320,2320,0
20250114,183500,35939495,2320,2320,2320,2320,0
20250114,183400,35939495,2320,2320,2320,2320,0
20250114,183300,35939495,2320,2320,2320,2320,0
20250114,183200,35939495,2320,2320,2320,2320,0
20250114,183100,35939495,2320,2320,2320,2320,0
20250114,183000,35939495,2320,2320,2320,2320,0
20250114,182900,35939495,2320,2320,2320,2320,0
20250114,182800,35939495,2320,2320,2320,2320,0
20250114,182700,35939495,2320,2320,2320,2320,0
20250114,182600,35939495,2320,2320,2320,2320,0
20250114,182500,35939495,2320,2320,2320,2320,0
20250114,182400,35939495,2320,2320,2320,2320,0
20250114,182300,35939495,2320,2320,2320,2320,0
20250114,182200,35939495,2320,2320,2320,2320,1613
20250114,182100,35939495,2320,2320,2320,2320,0
20250114,182000,35939495,2320,2320,2320,2320,0
20250114,181900,35939495,2320,2320,2320,2320,0
20250114,181800,35939495,2320,2320,2320,2320,0
20250114,181700,35939495,2320,2320,2320,2320,0
20250114,181600,35939495,2320,2320,2320,2320,0
20250114,181500,35939495,2320,2320,2320,2320,0
20250114,181400,35939495,2320,2320,2320,2320,0
20250114,181300,35939495,2320,2320,2320,2320,0
20250114,181200,35939495,2320,2320,2320,2320,0
20250114,181100,35939495,2320,2320,2320,2320,0
20250114,181000,35939495,2320,2320,2320,2320,0
20250114,180900,35939495,2320,2320,2320,2320,0
20250114,180800,35939495,2320,2320,2320,2320,0
20250114,180700,35939495,2320,2320,2320,2320,0
20250114,180600,35939495,2320,2320,2320,2320,0
20250114,180500,35939495,2320,2320,2320,2320,0
20250114,180400,35939495,2320,2320,2320,2320,0
20250114,180300,35939495,2320,2320,2320,2320,0
20250114,180200,35939495,2320,2320,2320,2320,0
20250114,180100,35939495,2320,2320,2320,2320,0
20250114,180000,35939495,2320,2320,2320,2320,0
20250114,175900,35939495,2320,2320,2320,2320,0
20250114,175800,35939495,2320,2320,2320,2320,0
20250114,175700,35939495,2320,2320,2320,2320,0
20250114,175600,35939495,2320,2320,2320,2320,0
20250114,175500,35939495,2320,2320,2320,2320,0
20250114,175400,35939495,2320,2320,2320,2320,0
20250114,175300,35939495,2320,2320,2320,2320,0
20250114,175200,35939495,2320,2320,2320,2320,1613
20250114,175100,35939495,2320,2320,2320,2320,0
20250114,175000,35939495,2320,2320,2320,2320,0
20250114,174900,35939495,2320,2320,2320,2320,0
20250114,174800,35939495,2320,2320,2320,2320,0
20250114,174700,35939495,2320,2320,2320,2320,0
20250114,174600,35939495,2320,2320,2320,2320,0
20250114,174500,35939495,2320,2320,2320,2320,0
20250114,174400,35939495,2320,2320,2320,2320,0
20250114,174300,35939495,2320,2320,2320,2320,0
20250114,174200,35939495,2320,2320,2320,2320,0
20250114,174100,35939495,2320,2320,2320,2320,0
20250114,174000,35939495,2320,2320,2320,2320,0
20250114,173900,35939495,2320,2320,2320,2320,0
20250114,173800,35939495,2320,2320,2320,2320,0
20250114,173700,35939495,2320,2320,2320,2320,0
20250114,173600,35939495,2320,2320,2320,2320,0
20250114,173500,35939495,2320,2320,2320,2320,0
20250114,173400,35939495,2320,2320,2320,2320,0
20250114,173300,35939495,2320,2320,2320,2320,0
20250114,173200,35939495,2320,2320,2320,2320,0
20250114,173100,35939495,2320,2320,2320,2320,0
20250114,173000,35939495,2320,2320,2320,2320,0
20250114,172900,35939495,2320,2320,2320,2320,0
20250114,172800,35939495,2320,2320,2320,2320,0
20250114,172700,35939495,2320,2320,2320,2320,0
20250114,172600,35939495,2320,2320,2320,2320,0
20250114,172500,35939495,2320,2320,2320,2320,0
20250114,172400,35939495,2320,2320,2320,2320,0
20250114,172300,35939495,2320,2320,2320,2320,0
20250114,172200,35939495,2320,2320,2320,2320,1613
20250114,172100,35939495,2320,2320,2320,2320,0
20250114,172000,35939495,2320,2320,2320,2320,0
20250114,171900,35939495,2320,2320,2320,2320,0
20250114,171800,35939495,2320,2320,2320,2320,0
20250114,171700,35939495,2320,2320,2320,2320,0
20250114,171600,35939495,2320,2320,2320,2320,0
20250114,171500,35939495,2320,2320,2320,2320,0
20250114,171400,35939495,2320,2320,2320,2320,0
20250114,171300,35939495,2320,2320,2320,2320,0
20250114,171200,35939495,2320,2320,2320,2320,0
20250114,171100,35939495,2320,2320,2320,2320,0
20250114,171000,35939495,2320,2320,2320,2320,0
20250114,170900,35939495,2320,2320,2320,2320,0
20250114,170800,35939495,2320,2320,2320,2320,0
20250114,170700,35939495,2320,2320,2320,2320,0
20250114,170600,35939495,2320,2320,2320,2320,0
20250114,170500,35939495,2320,2320,2320,2320,0
20250114,170400,35939495,2320,2320,2320,2320,0
20250114,170300,35939495,2320,2320,2320,2320,0
20250114,170200,35939495,2320,2320,2320,2320,0
20250114,170100,35939495,2320,2320,2320,2320,0
20250114,170000,35939495,2320,2320,2320,2320,0
20250114,165900,35939495,2320,2320,2320,2320,0
20250114,165800,35939495,2320,2320,2320,2320,0
20250114,165700,35939495,2320,2320,2320,2320,0
20250114,165600,35939495,2320,2320,2320,2320,0
20250114,165500,35939495,2320,2320,2320,2320,0
20250114,165400,35939495,2320,2320,2320,2320,0
20250114,165300,35939495,2320,2320,2320,2320,0
20250114,165200,35939495,2320,2320,2320,2320,1613
20250114,165100,35939495,2320,2320,2320,2320,0
20250114,165000,35939495,2320,2320,2320,2320,0
20250114,164900,35939495,2320,2320,2320,2320,0
20250114,164800,35939495,2320,2320,2320,2320,0
20250114,164700,35939495,2320,2320,2320,2320,0
20250114,164600,35939495,2320,2320,2320,2320,0
20250114,164500,35939495,2320,2320,2320,2320,0
20250114,164400,35939495,2320,2320,2320,2320,0
20250114,164300,35939495,2320,2320,2320,2320,0
20250114,164200,35939495,2320,2320,2320,2320,0
20250114,164100,35939495,2320,2320,2320,2320,0
20250114,164000,35939495,2320,2320,2320,2320,0
20250114,163900,35939495,2320,2320,2320,2320,0
20250114,163800,35939495,2320,2320,2320,2320,0
20250114,163700,35939495,2320,2320,2320,2320,0
20250114,163600,35939495,2320,2320,2320,2320,0
20250114,163500,35939495,2320,2320,2320,2320,0
20250114,163400,35939495,2320,2320,2320,2320,0
20250114,163300,35939495,2320,2320,2320,2320,0
20250114,163200,35939495,2320,2320,2320,2320,0
20250114,163100,35939495,2320,2320,2320,2320,0
20250114,163000,35939495,2320,2320,2320,2320,0
20250114,162900,35939495,2320,2320,2320,2320,0
20250114,162800,35939495,2320,2320,2320,2320,0
20250114,162700,35939495,2320,2320,2320,2320,0
20250114,162600,35939495,2320,2320,2320,2320,0
20250114,162500,35939495,2320,2320,2320,2320,0
20250114,162400,35939495,2320,2320,2320,2320,0
20250114,162300,35939495,2320,2320,2320,2320,0
20250114,162200,35939495,2320,2320,2320,2320,1613
20250114,162100,35939495,2320,2320,2320,2320,0
20250114,162000,35939495,2320,2320,2320,2320,0
20250114,161900,35939495,2320,2320,2320,2320,0
20250114,161800,35939495,2320,2320,2320,2320,0
20250114,161700,35939495,2320,2320,2320,2320,0
20250114,161600,35939495,2320,2320,2320,2320,0
20250114,161500,35939495,2320,2320,2320,2320,0
20250114,161400,35939495,2320,2320,2320,2320,0
20250114,161300,35939495,2320,2320,2320,2320,0
20250114,161200,35939495,2320,2320,2320,2320,0
20250114,161100,35939495,2320,2320,2320,2320,0
20250114,161000,35939495,2320,2320,2320,2320,0
20250114,160900,35939495,2320,2320,2320,2320,0
20250114,160800,35939495,2320,2320,2320,2320,0
20250114,160700,35939495,2320,2320,2320,2320,0
20250114,160600,35939495,2320,2320,2320,2320,0
20250114,160500,35939495,2320,2320,2320,2320,0
20250114,160400,35939495,2320,2320,2320,2320,0
20250114,160300,35939495,2320,2320,2320,2320,0
20250114,160200,35939495,2320,2320,2320,2320,0
20250114,160100,35939495,2320,2320,2320,2320,0
20250114,160000,35939495,2320,2320,2320,2320,0
20250114,155900,35939495,2320,2320,2320,2320,0
20250114,155800,35939495,2320,2320,2320,2320,0
20250114,155700,35939495,2320,2320,2320,2320,0
20250114,155600,35939495,2320,2320,2320,2320,0
20250114,155500,35939495,2320,2320,2320,2320,0
20250114,155400,35939495,2320,2320,2320,2320,0
20250114,155300,35939495,2320,2320,2320,2320,0
20250114,155200,35939495,2320,2320,2320,2320,1613
20250114,155100,35939495,2320,2320,2320,2320,0
20250114,155000,35939495,2320,2320,2320,2320,0
20250114,154900,35939495,2320,2320,2320,2320,0
20250114,154800,35939495,2320,2320,2320,2320,0
20250114,154700,35939495,2320,2320,2320,2320,0
20250114,154600,35939495,2320,2320,2320,2320,0
20250114,154500,35939495,2320,2320,2320,2320,0
20250114,154400,35939495,2320,2320,2320,2320,0
20250114,154300,35939495,2320,2320,2320,2320,0
20250114,154200,35939495,2320,2320,2320,2320,0
20250114,154100,35939495,2320,2320,2320,2320,0
20250114,154000,35939495,2320,2320,2320,2320,0
20250114,153900,35939495,2320,2320,2320,2320,0
20250114,153800,35939495,2320,2320,2320,2320,0
20250114,153700,35939495,2320,2320,2320,2320,0
20250114,153600,35939495,2320,2320,2320,2320,0
20250114,153500,35939495,2320,2320,2320,2320,0
20250114,153400,35939495,2320,2320,2320,2320,0
20250114,153300,35939495,2320,2320,2320,2320,0
20250114,153200,35939495,2320,2320,2320,2320,0
20250114,153100,35939495,2320,2320,2320,2320,0
20250114,153000,35939495,2320,2320,2320,2320,1613
20250114,152900,32197335,2320,2320,2320,2320,0
20250114,152800,32197335,2320,2320,2320,2320,0
20250114,152700,32197335,2320,2320,2320,2320,0
20250114,152600,32197335,2320,2320,2320,2320,0
20250114,152500,32197335,2320,2320,2320,2320,0
20250114,152400,32197335,2320,2320,2320,2320,0
20250114,152300,32197335,2320,2320,2320,2320,0
20250114,152200,32197335,2320,2320,2320,2320,0
20250114,152100,32197335,2320,2320,2320,2320,0
20250114,152000,32197335,2320,2320,2320,2320,0
20250114,151900,32197335,2320,2320,2320,2320,0
20250114,151800,32197335,2320,2320,2320,2320,0
20250114,151700,32197335,2320,2315,2320,2315,33
20250114,151600,32120935,2315,2315,2315,2315,0
20250114,151500,32120935,2315,2315,2315,2315,0
20250114,151400,32120935,2315,2315,2315,2315,0
20250114,151300,32120935,2315,2315,2315,2315,0
20250114,151200,32120935,2315,2315,2315,2315,0
20250114,151100,32120935,2315,2315,2315,2315,0
20250114,151000,32120935,2315,2310,2315,2310,15
20250114,150900,32086255,2310,2315,2315,2310,3
20250114,150800,32079320,2310,2310,2310,2310,0
20250114,150700,32079320,2310,2310,2310,2310,0
20250114,150600,32079320,2310,2310,2310,2310,0
20250114,150500,32079320,2310,2310,2310,2310,0
20250114,150400,32079320,2310,2320,2320,2310,4
20250114,150300,32070065,2310,2315,2315,2310,366
20250114,150200,31224070,2315,2315,2315,2315,0
20250114,150100,31224070,2315,2315,2315,2315,2
20250114,150000,31219440,2320,2320,2320,2320,0
20250114,145900,31219440,2320,2320,2320,2320,0
20250114,145800,31219440,2320,2320,2320,2320,0
20250114,145700,31219440,2320,2320,2320,2320,0
20250114,145600,31219440,2320,2320,2320,2320,2
20250114,145500,31214800,2315,2315,2315,2315,0
20250114,145400,31214800,2315,2315,2315,2315,0
20250114,145300,31214800,2315,2315,2315,2315,0
20250114,145200,31214800,2315,2315,2315,2315,2000
20250114,145100,26584800,2315,2315,2315,2315,0
20250114,145000,26584800,2315,2315,2315,2315,0
20250114,144900,26584800,2315,2315,2315,2315,0
20250114,144800,26584800,2315,2315,2315,2315,0
20250114,144700,26584800,2315,2315,2315,2315,0
20250114,144600,26584800,2315,2315,2315,2315,0
20250114,144500,26584800,2315,2315,2315,2315,0
20250114,144400,26584800,2315,2315,2315,2315,0
20250114,144300,26584800,2315,2315,2315,2315,0
20250114,144200,26584800,2315,2315,2315,2315,0
20250114,144100,26584800,2315,2315,2315,2315,4
20250114,144000,26575540,2315,2315,2315,2315,1
20250114,143900,26573225,2310,2310,2310,2310,0
20250114,143800,26573225,2310,2310,2310,2310,0
20250114,143700,26573225,2310,2310,2310,2310,22
20250114,143600,26522405,2310,2310,2310,2310,0
20250114,143500,26522405,2310,2310,2310,2310,100
20250114,143400,26291405,2310,2310,2310,2310,0
20250114,143300,26291405,2310,2310,2310,2310,2308
20250114,143200,20959925,2310,2310,2310,2310,0
20250114,143100,20959925,2310,2310,2310,2310,0
20250114,143000,20959925,2310,2310,2310,2310,0
20250114,142900,20959925,2310,2310,2310,2310,0
20250114,142800,20959925,2310,2310,2310,2310,0
20250114,142700,20959925,2310,2310,2310,2310,0
20250114,142600,20959925,2310,2310,2310,2310,21
20250114,142500,20911415,2310,2310,2310,2310,0
20250114,142400,20911415,2310,2310,2310,2310,0
20250114,142300,20911415,2310,2310,2310,2310,0
20250114,142200,20911415,2310,2310,2310,2310,0
20250114,142100,20911415,2310,2310,2310,2310,0
20250114,142000,20911415,2310,2310,2310,2310,0
20250114,141900,20911415,2310,2310,2310,2310,0
20250114,141800,20911415,2310,2310,2310,2310,0
20250114,141700,20911415,2310,2310,2310,2310,0
20250114,141600,20911415,2310,2310,2310,2310,0
20250114,141500,20911415,2310,2310,2310,2310,0
20250114,141400,20911415,2310,2310,2310,2310,0
20250114,141300,20911415,2310,2310,2310,2310,0
20250114,141200,20911415,2310,2310,2310,2310,0
20250114,141100,20911415,2310,2310,2310,2310,0
20250114,141000,20911415,2310,2310,2310,2310,10
20250114,140900,20888315,2310,2310,2310,2310,0
20250114,140800,20888315,2310,2310,2310,2310,0
20250114,140700,20888315,2310,2310,2310,2310,0
20250114,140600,20888315,2310,2310,2310,2310,0
20250114,140500,20888315,2310,2310,2310,2310,0
20250114,140400,20888315,2310,2310,2310,2310,100
20250114,140300,20657315,2310,2305,2310,2305,3
20250114,140200,20650395,2300,2300,2300,2300,0
20250114,140100,20650395,2300,2300,2300,2300,0
20250114,140000,20650395,2300,2300,2300,2300,0
20250114,135900,20650395,2300,2300,2300,2300,0
20250114,135800,20650395,2300,2300,2300,2300,500
20250114,135700,19500395,2300,2300,2300,2300,0
20250114,135600,19500395,2300,2300,2300,2300,0
20250114,135500,19500395,2300,2300,2300,2300,0
20250114,135400,19500395,2300,2300,2300,2300,0
20250114,135300,19500395,2300,2300,2300,2300,0
20250114,135200,19500395,2300,2300,2300,2300,0
20250114,135100,19500395,2300,2300,2300,2300,0
20250114,135000,19500395,2300,2300,2300,2300,0
20250114,134900,19500395,2300,2300,2300,2300,0
20250114,134800,19500395,2300,2300,2300,2300,0
20250114,134700,19500395,2300,2300,2300,2300,0
20250114,134600,19500395,2300,2300,2300,2300,0
20250114,134500,19500395,2300,2300,2300,2300,355
20250114,134400,18683895,2300,2300,2300,2300,0
20250114,134300,18683895,2300,2300,2300,2300,0
20250114,134200,18683895,2300,2300,2300,2300,0
20250114,134100,18683895,2300,2300,2300,2300,0
20250114,134000,18683895,2300,2300,2300,2300,0
20250114,133900,18683895,2300,2300,2300,2300,0
20250114,133800,18683895,2300,2300,2300,2300,500
20250114,133700,17533895,2295,2295,2295,2295,337
20250114,133600,16760480,2295,2295,2295,2295,0
20250114,133500,16760480,2295,2295,2295,2295,0
20250114,133400,16760480,2295,2295,2295,2295,0
20250114,133300,16760480,2295,2295,2295,2295,0
20250114,133200,16760480,2295,2295,2295,2295,0
20250114,133100,16760480,2295,2295,2295,2295,0
20250114,133000,16760480,2295,2295,2295,2295,0
20250114,132900,16760480,2295,2295,2295,2295,0
20250114,132800,16760480,2295,2295,2295,2295,0
20250114,132700,16760480,2295,2295,2295,2295,0
20250114,132600,16760480,2295,2295,2295,2295,0
20250114,132500,16760480,2295,2295,2295,2295,0
20250114,132400,16760480,2295,2295,2295,2295,306
20250114,132300,16058210,2290,2290,2290,2290,0
20250114,132200,16058210,2290,2290,2290,2290,0
20250114,132100,16058210,2290,2290,2290,2290,0
20250114,132000,16058210,2290,2290,2290,2290,43
20250114,131900,15959740,2295,2295,2295,2295,0
20250114,131800,15959740,2295,2295,2295,2295,0
20250114,131700,15959740,2295,2295,2295,2295,0
20250114,131600,15959740,2295,2295,2295,2295,0
20250114,131500,15959740,2295,2295,2295,2295,0
20250114,131400,15959740,2295,2295,2295,2295,0
20250114,131300,15959740,2295,2295,2295,2295,0
20250114,131200,15959740,2295,2295,2295,2295,0
20250114,131100,15959740,2295,2295,2295,2295,0
20250114,131000,15959740,2295,2295,2295,2295,0
20250114,130900,15959740,2295,2295,2295,2295,0
20250114,130800,15959740,2295,2295,2295,2295,0
20250114,130700,15959740,2295,2295,2295,2295,107
20250114,130600,15714175,2295,2295,2295,2295,66
20250114,130500,15562705,2295,2295,2295,2295,0
20250114,130400,15562705,2295,2295,2295,2295,0
20250114,130300,15562705,2295,2295,2295,2295,0
20250114,130200,15562705,2295,2295,2295,2295,0
20250114,130100,15562705,2295,2295,2295,2295,0
20250114,130000,15562705,2295,2295,2295,2295,0
20250114,125900,15562705,2295,2295,2295,2295,0
20250114,125800,15562705,2295,2295,2295,2295,0
20250114,125700,15562705,2295,2295,2295,2295,0
20250114,125600,15562705,2295,2295,2295,2295,0
20250114,125500,15562705,2295,2295,2295,2295,0
20250114,125400,15562705,2295,2295,2295,2295,0
20250114,125300,15562705,2295,2295,2295,2295,0
20250114,125200,15562705,2295,2295,2295,2295,0
20250114,125100,15562705,2295,2295,2295,2295,0
20250114,125000,15562705,2295,2295,2295,2295,0
20250114,124900,15562705,2295,2295,2295,2295,0
20250114,124800,15562705,2295,2295,2295,2295,0
20250114,124700,15562705,2295,2295,2295,2295,0
20250114,124600,15562705,2295,2295,2295,2295,0
20250114,124500,15562705,2295,2295,2295,2295,0
20250114,124400,15562705,2295,2295,2295,2295,0
20250114,124300,15562705,2295,2295,2295,2295,0
20250114,124200,15562705,2295,2295,2295,2295,0
20250114,124100,15562705,2295,2295,2295,2295,50
20250114,124000,15447955,2290,2290,2290,2290,0
20250114,123900,15447955,2290,2290,2290,2290,0
20250114,123800,15447955,2290,2290,2290,2290,2
20250114,123700,15443375,2295,2295,2295,2295,0
20250114,123600,15443375,2295,2295,2295,2295,0
20250114,123500,15443375,2295,2295,2295,2295,0
20250114,123400,15443375,2295,2295,2295,2295,0
20250114,123300,15443375,2295,2295,2295,2295,0
20250114,123200,15443375,2295,2295,2295,2295,0
20250114,123100,15443375,2295,2295,2295,2295,0
20250114,123000,15443375,2295,2295,2295,2295,0
20250114,122900,15443375,2295,2295,2295,2295,0
20250114,122800,15443375,2295,2295,2295,2295,0
20250114,122700,15443375,2295,2295,2295,2295,0
20250114,122600,15443375,2295,2295,2295,2295,0
20250114,122500,15443375,2295,2295,2295,2295,0
20250114,122400,15443375,2295,2295,2295,2295,0
20250114,122300,15443375,2295,2295,2295,2295,0
20250114,122200,15443375,2295,2295,2295,2295,0
20250114,122100,15443375,2295,2295,2295,2295,0
20250114,122000,15443375,2295,2295,2295,2295,0
20250114,121900,15443375,2295,2295,2295,2295,0
20250114,121800,15443375,2295,2295,2295,2295,0
20250114,121700,15443375,2295,2295,2295,2295,0
20250114,121600,15443375,2295,2295,2295,2295,1
20250114,121500,15441080,2290,2290,2290,2290,0
20250114,121400,15441080,2290,2290,2290,2290,0
20250114,121300,15441080,2290,2290,2290,2290,0
20250114,121200,15441080,2290,2290,2290,2290,0
20250114,121100,15441080,2290,2290,2290,2290,0
20250114,121000,15441080,2290,2290,2290,2290,0
20250114,120900,15441080,2290,2290,2290,2290,0
20250114,120800,15441080,2290,2290,2290,2290,0
20250114,120700,15441080,2290,2290,2290,2290,1
20250114,120600,15438790,2295,2295,2295,2295,0
20250114,120500,15438790,2295,2295,2295,2295,0
20250114,120400,15438790,2295,2295,2295,2295,0
20250114,120300,15438790,2295,2295,2295,2295,0
20250114,120200,15438790,2295,2295,2295,2295,0
20250114,120100,15438790,2295,2295,2295,2295,0
20250114,120000,15438790,2295,2295,2295,2295,0
20250114,115900,15438790,2295,2295,2295,2295,1
20250114,115800,15436495,2285,2285,2285,2285,0
20250114,115700,15436495,2285,2285,2285,2285,264
20250114,115600,14833255,2285,2285,2285,2285,0
20250114,115500,14833255,2285,2285,2285,2285,0
20250114,115400,14833255,2285,2285,2285,2285,0
20250114,115300,14833255,2285,2285,2285,2285,0
20250114,115200,14833255,2285,2285,2285,2285,0
20250114,115100,14833255,2285,2285,2285,2285,0
20250114,115000,14833255,2285,2285,2285,2285,0
20250114,114900,14833255,2285,2285,2285,2285,0
20250114,114800,14833255,2285,2285,2285,2285,113
20250114,114700,14575050,2285,2285,2285,2285,0
20250114,114600,14575050,2285,2285,2285,2285,50
20250114,114500,14460800,2290,2290,2290,2290,0
20250114,114400,14460800,2290,2290,2290,2290,950
20250114,114300,12285300,2295,2295,2295,2295,0
20250114,114200,12285300,2295,2295,2295,2295,0
20250114,114100,12285300,2295,2295,2295,2295,0
20250114,114000,12285300,2295,2295,2295,2295,0
20250114,113900,12285300,2295,2295,2295,2295,0
20250114,113800,12285300,2295,2295,2295,2295,0
20250114,113700,12285300,2295,2295,2295,2295,0
20250114,113600,12285300,2295,2295,2295,2295,0
20250114,113500,12285300,2295,2295,2295,2295,0
20250114,113400,12285300,2295,2295,2295,2295,0
20250114,113300,12285300,2295,2295,2295,2295,0
20250114,113200,12285300,2295,2295,2295,2295,0
20250114,113100,12285300,2295,2295,2295,2295,0
20250114,113000,12285300,2295,2295,2295,2295,0
20250114,112900,12285300,2295,2295,2295,2295,0
20250114,112800,12285300,2295,2295,2295,2295,0
20250114,112700,12285300,2295,2295,2295,2295,20
20250114,112600,12239400,2295,2295,2295,2295,0
20250114,112500,12239400,2295,2295,2295,2295,4
20250114,112400,12230220,2295,2295,2295,2295,0
20250114,112300,12230220,2295,2295,2295,2295,0
20250114,112200,12230220,2295,2295,2295,2295,0
20250114,112100,12230220,2295,2295,2295,2295,0
20250114,112000,12230220,2295,2295,2295,2295,0
20250114,111900,12230220,2295,2295,2295,2295,0
20250114,111800,12230220,2295,2295,2295,2295,177
20250114,111700,11824005,2295,2295,2295,2295,0
20250114,111600,11824005,2295,2295,2295,2295,4
20250114,111500,11814825,2295,2295,2295,2295,0
20250114,111400,11814825,2295,2295,2295,2295,0
20250114,111300,11814825,2295,2295,2295,2295,0
20250114,111200,11814825,2295,2295,2295,2295,0
20250114,111100,11814825,2295,2295,2295,2295,0
20250114,111000,11814825,2295,2295,2295,2295,0
20250114,110900,11814825,2295,2295,2295,2295,0
20250114,110800,11814825,2295,2295,2295,2295,0
20250114,110700,11814825,2295,2295,2295,2295,19
20250114,110600,11771220,2300,2300,2300,2300,0
20250114,110500,11771220,2300,2300,2300,2300,0
20250114,110400,11771220,2300,2300,2300,2300,0
20250114,110300,11771220,2300,2300,2300,2300,1
20250114,110200,11768920,2290,2290,2290,2290,0
20250114,110100,11768920,2290,2290,2290,2290,0
20250114,110000,11768920,2290,2290,2290,2290,0
20250114,105900,11768920,2290,2290,2290,2290,0
20250114,105800,11768920,2290,2290,2290,2290,0
20250114,105700,11768920,2290,2290,2290,2290,0
20250114,105600,11768920,2290,2290,2290,2290,3
20250114,105500,11762050,2290,2290,2290,2290,0
20250114,105400,11762050,2290,2290,2290,2290,4
20250114,105300,11752890,2290,2290,2290,2290,0
20250114,105200,11752890,2290,2290,2290,2290,0
20250114,105100,11752890,2290,2290,2290,2290,0
20250114,105000,11752890,2290,2290,2290,2290,0
20250114,104900,11752890,2290,2290,2290,2290,0
20250114,104800,11752890,2290,2290,2290,2290,0
20250114,104700,11752890,2290,2290,2290,2290,3
20250114,104600,11746020,2290,2290,2290,2290,1
20250114,104500,11743730,2290,2290,2290,2290,0
20250114,104400,11743730,2290,2290,2290,2290,188
20250114,104300,11313210,2300,2300,2300,2300,0
20250114,104200,11313210,2300,2300,2300,2300,0
20250114,104100,11313210,2300,2300,2300,2300,0
20250114,104000,11313210,2300,2300,2300,2300,0
20250114,103900,11313210,2300,2300,2300,2300,1
20250114,103800,11310910,2290,2290,2290,2290,0
20250114,103700,11310910,2290,2290,2290,2290,0
20250114,103600,11310910,2290,2290,2290,2290,0
20250114,103500,11310910,2290,2290,2290,2290,0
20250114,103400,11310910,2290,2290,2290,2290,0
20250114,103300,11310910,2290,2290,2290,2290,40
20250114,103200,11219310,2300,2300,2300,2300,0
20250114,103100,11219310,2300,2300,2300,2300,0
20250114,103000,11219310,2300,2300,2300,2300,0
20250114,102900,11219310,2300,2300,2300,2300,2
20250114,102800,11214710,2295,2295,2295,2295,1235
20250114,102700,8380385,2295,2295,2295,2295,3
20250114,102600,8373500,2300,2300,2300,2300,0
20250114,102500,8373500,2300,2300,2300,2300,0
20250114,102400,8373500,2300,2300,2300,2300,0
20250114,102300,8373500,2300,2300,2300,2300,0
20250114,102200,8373500,2300,2300,2300,2300,0
20250114,102100,8373500,2300,2300,2300,2300,0
20250114,102000,8373500,2300,2300,2300,2300,0
20250114,101900,8373500,2300,2300,2300,2300,0
20250114,101800,8373500,2300,2300,2300,2300,3
20250114,101700,8366600,2305,2305,2305,2305,0
20250114,101600,8366600,2305,2305,2305,2305,0
20250114,101500,8366600,2305,2305,2305,2305,0
20250114,101400,8366600,2305,2300,2305,2300,500
20250114,101300,7214130,2305,2300,2305,2300,2
20250114,101200,7209525,2305,2305,2305,2305,0
20250114,101100,7209525,2305,2305,2305,2305,40
20250114,101000,7117325,2295,2295,2295,2295,0
20250114,100900,7117325,2295,2295,2295,2295,0
20250114,100800,7117325,2295,2295,2295,2295,0
20250114,100700,7117325,2295,2295,2295,2295,1
20250114,100600,7115030,2295,2295,2295,2295,0
20250114,100500,7115030,2295,2295,2295,2295,0
20250114,100400,7115030,2295,2295,2295,2295,0
20250114,100300,7115030,2295,2295,2295,2295,0
20250114,100200,7115030,2295,2295,2295,2295,0
20250114,100100,7115030,2295,2300,2305,2295,8
20250114,100000,7096640,2305,2305,2305,2305,0
20250114,095900,7096640,2305,2305,2305,2305,50
20250114,095800,6981390,2305,2305,2305,2305,0
20250114,095700,6981390,2305,2305,2305,2305,0
20250114,095600,6981390,2305,2300,2305,2300,4
20250114,095500,6972185,2310,2310,2310,2310,0
20250114,095400,6972185,2310,2310,2310,2310,0
20250114,095300,6972185,2310,2310,2310,2310,0
20250114,095200,6972185,2310,2310,2310,2305,6
20250114,095100,6958345,2300,2300,2300,2300,0
20250114,095000,6958345,2300,2300,2300,2300,0
20250114,094900,6958345,2300,2310,2310,2300,42
20250114,094800,6861335,2305,2305,2305,2305,300
20250114,094700,6169835,2305,2305,2305,2305,0
20250114,094600,6169835,2305,2305,2305,2305,1
20250114,094500,6167530,2300,2300,2300,2300,0
20250114,094400,6167530,2300,2300,2300,2300,172
20250114,094300,5771930,2300,2300,2300,2300,9
20250114,094200,5751230,2300,2300,2300,2300,1
20250114,094100,5748930,2290,2290,2290,2290,0
20250114,094000,5748930,2290,2290,2290,2290,0
20250114,093900,5748930,2290,2290,2290,2290,0
20250114,093800,5748930,2290,2290,2290,2290,0
20250114,093700,5748930,2290,2290,2290,2290,0
20250114,093600,5748930,2290,2290,2290,2290,0
20250114,093500,5748930,2290,2290,2290,2290,0
20250114,093400,5748930,2290,2290,2290,2290,0
20250114,093300,5748930,2290,2290,2290,2290,0
20250114,093200,5748930,2290,2290,2290,2290,1
20250114,093100,5746640,2280,2280,2280,2280,0
20250114,093000,5746640,2280,2280,2280,2280,0
20250114,092900,5746640,2280,2280,2280,2280,0
20250114,092800,5746640,2280,2280,2280,2280,0
20250114,092700,5746640,2280,2285,2285,2280,721
20250114,092600,4099170,2285,2285,2285,2285,0
20250114,092500,4099170,2285,2285,2285,2285,0
20250114,092400,4099170,2285,2285,2285,2285,11
20250114,092300,4074035,2285,2285,2285,2285,0
20250114,092200,4074035,2285,2285,2285,2285,5
20250114,092100,4062610,2285,2285,2285,2285,0
20250114,092000,4062610,2285,2285,2285,2285,250
20250114,091900,3491360,2285,2285,2285,2285,0
20250114,091800,3491360,2285,2290,2290,2285,249
20250114,091700,2922390,2290,2290,2290,2290,100
20250114,091600,2693390,2290,2290,2290,2290,217
20250114,091500,2196460,2300,2300,2300,2300,1
20250114,091400,2194160,2295,2295,2295,2295,146
20250114,091300,1859090,2300,2300,2300,2300,0
20250114,091200,1859090,2300,2295,2300,2295,33
20250114,091100,1783350,2300,2300,2300,2300,0
20250114,091000,1783350,2300,2300,2300,2300,0
20250114,090900,1783350,2300,2300,2300,2300,10
20250114,090800,1760350,2300,2300,2300,2300,1
20250114,090700,1758050,2305,2305,2305,2305,0
20250114,090600,1758050,2305,2305,2305,2305,0
20250114,090500,1758050,2305,2305,2305,2305,1
20250114,090400,1755745,2300,2300,2300,2300,10
20250114,090300,1732745,2305,2305,2305,2305,0
20250114,090200,1732745,2305,2305,2305,2305,0
20250114,090100,1732745,2305,2305,2305,2305,1
20250114,090000,1730440,2295,2295,2305,2295,654