KissMeData/123890/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,202100,384886330,2785,2785,2785,2785,2404
20250114,202000,384886330,2785,2785,2785,2785,0
20250114,201900,384886330,2785,2785,2785,2785,0
20250114,201800,384886330,2785,2785,2785,2785,0
20250114,201700,384886330,2785,2785,2785,2785,0
20250114,201600,384886330,2785,2785,2785,2785,0
20250114,201500,384886330,2785,2785,2785,2785,0
20250114,201400,384886330,2785,2785,2785,2785,0
20250114,201300,384886330,2785,2785,2785,2785,0
20250114,201200,384886330,2785,2785,2785,2785,0
20250114,201100,384886330,2785,2785,2785,2785,0
20250114,201000,384886330,2785,2785,2785,2785,0
20250114,200900,384886330,2785,2785,2785,2785,0
20250114,200800,384886330,2785,2785,2785,2785,0
20250114,200700,384886330,2785,2785,2785,2785,0
20250114,200600,384886330,2785,2785,2785,2785,0
20250114,200500,384886330,2785,2785,2785,2785,0
20250114,200400,384886330,2785,2785,2785,2785,0
20250114,200300,384886330,2785,2785,2785,2785,0
20250114,200200,384886330,2785,2785,2785,2785,0
20250114,200100,384886330,2785,2785,2785,2785,0
20250114,200000,384886330,2785,2785,2785,2785,0
20250114,195900,384886330,2785,2785,2785,2785,0
20250114,195800,384886330,2785,2785,2785,2785,0
20250114,195700,384886330,2785,2785,2785,2785,0
20250114,195600,384886330,2785,2785,2785,2785,0
20250114,195500,384886330,2785,2785,2785,2785,0
20250114,195400,384886330,2785,2785,2785,2785,0
20250114,195300,384886330,2785,2785,2785,2785,0
20250114,195200,384886330,2785,2785,2785,2785,0
20250114,195100,384886330,2785,2785,2785,2785,2404
20250114,195000,384886330,2785,2785,2785,2785,0
20250114,194900,384886330,2785,2785,2785,2785,0
20250114,194800,384886330,2785,2785,2785,2785,0
20250114,194700,384886330,2785,2785,2785,2785,0
20250114,194600,384886330,2785,2785,2785,2785,0
20250114,194500,384886330,2785,2785,2785,2785,0
20250114,194400,384886330,2785,2785,2785,2785,0
20250114,194300,384886330,2785,2785,2785,2785,0
20250114,194200,384886330,2785,2785,2785,2785,0
20250114,194100,384886330,2785,2785,2785,2785,0
20250114,194000,384886330,2785,2785,2785,2785,0
20250114,193900,384886330,2785,2785,2785,2785,0
20250114,193800,384886330,2785,2785,2785,2785,0
20250114,193700,384886330,2785,2785,2785,2785,0
20250114,193600,384886330,2785,2785,2785,2785,0
20250114,193500,384886330,2785,2785,2785,2785,0
20250114,193400,384886330,2785,2785,2785,2785,0
20250114,193300,384886330,2785,2785,2785,2785,0
20250114,193200,384886330,2785,2785,2785,2785,0
20250114,193100,384886330,2785,2785,2785,2785,0
20250114,193000,384886330,2785,2785,2785,2785,0
20250114,192900,384886330,2785,2785,2785,2785,0
20250114,192800,384886330,2785,2785,2785,2785,0
20250114,192700,384886330,2785,2785,2785,2785,0
20250114,192600,384886330,2785,2785,2785,2785,0
20250114,192500,384886330,2785,2785,2785,2785,0
20250114,192400,384886330,2785,2785,2785,2785,0
20250114,192300,384886330,2785,2785,2785,2785,0
20250114,192200,384886330,2785,2785,2785,2785,0
20250114,192100,384886330,2785,2785,2785,2785,2404
20250114,192000,384886330,2785,2785,2785,2785,0
20250114,191900,384886330,2785,2785,2785,2785,0
20250114,191800,384886330,2785,2785,2785,2785,0
20250114,191700,384886330,2785,2785,2785,2785,0
20250114,191600,384886330,2785,2785,2785,2785,0
20250114,191500,384886330,2785,2785,2785,2785,0
20250114,191400,384886330,2785,2785,2785,2785,0
20250114,191300,384886330,2785,2785,2785,2785,0
20250114,191200,384886330,2785,2785,2785,2785,0
20250114,191100,384886330,2785,2785,2785,2785,0
20250114,191000,384886330,2785,2785,2785,2785,0
20250114,190900,384886330,2785,2785,2785,2785,0
20250114,190800,384886330,2785,2785,2785,2785,0
20250114,190700,384886330,2785,2785,2785,2785,0
20250114,190600,384886330,2785,2785,2785,2785,0
20250114,190500,384886330,2785,2785,2785,2785,0
20250114,190400,384886330,2785,2785,2785,2785,0
20250114,190300,384886330,2785,2785,2785,2785,0
20250114,190200,384886330,2785,2785,2785,2785,0
20250114,190100,384886330,2785,2785,2785,2785,0
20250114,190000,384886330,2785,2785,2785,2785,0
20250114,185900,384886330,2785,2785,2785,2785,0
20250114,185800,384886330,2785,2785,2785,2785,0
20250114,185700,384886330,2785,2785,2785,2785,0
20250114,185600,384886330,2785,2785,2785,2785,0
20250114,185500,384886330,2785,2785,2785,2785,0
20250114,185400,384886330,2785,2785,2785,2785,0
20250114,185300,384886330,2785,2785,2785,2785,0
20250114,185200,384886330,2785,2785,2785,2785,0
20250114,185100,384886330,2785,2785,2785,2785,2404
20250114,185000,384886330,2785,2785,2785,2785,0
20250114,184900,384886330,2785,2785,2785,2785,0
20250114,184800,384886330,2785,2785,2785,2785,0
20250114,184700,384886330,2785,2785,2785,2785,0
20250114,184600,384886330,2785,2785,2785,2785,0
20250114,184500,384886330,2785,2785,2785,2785,0
20250114,184400,384886330,2785,2785,2785,2785,0
20250114,184300,384886330,2785,2785,2785,2785,0
20250114,184200,384886330,2785,2785,2785,2785,0
20250114,184100,384886330,2785,2785,2785,2785,0
20250114,184000,384886330,2785,2785,2785,2785,0
20250114,183900,384886330,2785,2785,2785,2785,0
20250114,183800,384886330,2785,2785,2785,2785,0
20250114,183700,384886330,2785,2785,2785,2785,0
20250114,183600,384886330,2785,2785,2785,2785,0
20250114,183500,384886330,2785,2785,2785,2785,0
20250114,183400,384886330,2785,2785,2785,2785,0
20250114,183300,384886330,2785,2785,2785,2785,0
20250114,183200,384886330,2785,2785,2785,2785,0
20250114,183100,384886330,2785,2785,2785,2785,0
20250114,183000,384886330,2785,2785,2785,2785,0
20250114,182900,384886330,2785,2785,2785,2785,0
20250114,182800,384886330,2785,2785,2785,2785,0
20250114,182700,384886330,2785,2785,2785,2785,0
20250114,182600,384886330,2785,2785,2785,2785,0
20250114,182500,384886330,2785,2785,2785,2785,0
20250114,182400,384886330,2785,2785,2785,2785,0
20250114,182300,384886330,2785,2785,2785,2785,0
20250114,182200,384886330,2785,2785,2785,2785,0
20250114,182100,384886330,2785,2785,2785,2785,2404
20250114,182000,384886330,2785,2785,2785,2785,0
20250114,181900,384886330,2785,2785,2785,2785,0
20250114,181800,384886330,2785,2785,2785,2785,0
20250114,181700,384886330,2785,2785,2785,2785,0
20250114,181600,384886330,2785,2785,2785,2785,0
20250114,181500,384886330,2785,2785,2785,2785,0
20250114,181400,384886330,2785,2785,2785,2785,0
20250114,181300,384886330,2785,2785,2785,2785,0
20250114,181200,384886330,2785,2785,2785,2785,0
20250114,181100,384886330,2785,2785,2785,2785,0
20250114,181000,384886330,2785,2785,2785,2785,0
20250114,180900,384886330,2785,2785,2785,2785,0
20250114,180800,384886330,2785,2785,2785,2785,0
20250114,180700,384886330,2785,2785,2785,2785,0
20250114,180600,384886330,2785,2785,2785,2785,0
20250114,180500,384886330,2785,2785,2785,2785,0
20250114,180400,384886330,2785,2785,2785,2785,0
20250114,180300,384886330,2785,2785,2785,2785,0
20250114,180200,384886330,2785,2785,2785,2785,0
20250114,180100,384886330,2785,2785,2785,2785,0
20250114,180000,384886330,2785,2785,2785,2785,0
20250114,175900,384886330,2785,2785,2785,2785,0
20250114,175800,384886330,2785,2785,2785,2785,0
20250114,175700,384886330,2785,2785,2785,2785,0
20250114,175600,384886330,2785,2785,2785,2785,0
20250114,175500,384886330,2785,2785,2785,2785,0
20250114,175400,384886330,2785,2785,2785,2785,0
20250114,175300,384886330,2785,2785,2785,2785,0
20250114,175200,384886330,2785,2785,2785,2785,0
20250114,175100,384886330,2785,2785,2785,2785,2404
20250114,175000,384886330,2785,2785,2785,2785,0
20250114,174900,384886330,2785,2785,2785,2785,0
20250114,174800,384886330,2785,2785,2785,2785,0
20250114,174700,384886330,2785,2785,2785,2785,0
20250114,174600,384886330,2785,2785,2785,2785,0
20250114,174500,384886330,2785,2785,2785,2785,0
20250114,174400,384886330,2785,2785,2785,2785,0
20250114,174300,384886330,2785,2785,2785,2785,0
20250114,174200,384886330,2785,2785,2785,2785,0
20250114,174100,384886330,2785,2785,2785,2785,0
20250114,174000,384886330,2785,2785,2785,2785,0
20250114,173900,384886330,2785,2785,2785,2785,0
20250114,173800,384886330,2785,2785,2785,2785,0
20250114,173700,384886330,2785,2785,2785,2785,0
20250114,173600,384886330,2785,2785,2785,2785,0
20250114,173500,384886330,2785,2785,2785,2785,0
20250114,173400,384886330,2785,2785,2785,2785,0
20250114,173300,384886330,2785,2785,2785,2785,0
20250114,173200,384886330,2785,2785,2785,2785,0
20250114,173100,384886330,2785,2785,2785,2785,0
20250114,173000,384886330,2785,2785,2785,2785,0
20250114,172900,384886330,2785,2785,2785,2785,0
20250114,172800,384886330,2785,2785,2785,2785,0
20250114,172700,384886330,2785,2785,2785,2785,0
20250114,172600,384886330,2785,2785,2785,2785,0
20250114,172500,384886330,2785,2785,2785,2785,0
20250114,172400,384886330,2785,2785,2785,2785,0
20250114,172300,384886330,2785,2785,2785,2785,0
20250114,172200,384886330,2785,2785,2785,2785,0
20250114,172100,384886330,2785,2785,2785,2785,2404
20250114,172000,384886330,2785,2785,2785,2785,0
20250114,171900,384886330,2785,2785,2785,2785,0
20250114,171800,384886330,2785,2785,2785,2785,0
20250114,171700,384886330,2785,2785,2785,2785,0
20250114,171600,384886330,2785,2785,2785,2785,0
20250114,171500,384886330,2785,2785,2785,2785,0
20250114,171400,384886330,2785,2785,2785,2785,0
20250114,171300,384886330,2785,2785,2785,2785,0
20250114,171200,384886330,2785,2785,2785,2785,0
20250114,171100,384886330,2785,2785,2785,2785,0
20250114,171000,384886330,2785,2785,2785,2785,0
20250114,170900,384886330,2785,2785,2785,2785,0
20250114,170800,384886330,2785,2785,2785,2785,0
20250114,170700,384886330,2785,2785,2785,2785,0
20250114,170600,384886330,2785,2785,2785,2785,0
20250114,170500,384886330,2785,2785,2785,2785,0
20250114,170400,384886330,2785,2785,2785,2785,0
20250114,170300,384886330,2785,2785,2785,2785,0
20250114,170200,384886330,2785,2785,2785,2785,0
20250114,170100,384886330,2785,2785,2785,2785,0
20250114,170000,384886330,2785,2785,2785,2785,0
20250114,165900,384886330,2785,2785,2785,2785,0
20250114,165800,384886330,2785,2785,2785,2785,0
20250114,165700,384886330,2785,2785,2785,2785,0
20250114,165600,384886330,2785,2785,2785,2785,0
20250114,165500,384886330,2785,2785,2785,2785,0
20250114,165400,384886330,2785,2785,2785,2785,0
20250114,165300,384886330,2785,2785,2785,2785,0
20250114,165200,384886330,2785,2785,2785,2785,0
20250114,165100,384886330,2785,2785,2785,2785,2404
20250114,165000,384886330,2785,2785,2785,2785,0
20250114,164900,384886330,2785,2785,2785,2785,0
20250114,164800,384886330,2785,2785,2785,2785,0
20250114,164700,384886330,2785,2785,2785,2785,0
20250114,164600,384886330,2785,2785,2785,2785,0
20250114,164500,384886330,2785,2785,2785,2785,0
20250114,164400,384886330,2785,2785,2785,2785,0
20250114,164300,384886330,2785,2785,2785,2785,0
20250114,164200,384886330,2785,2785,2785,2785,0
20250114,164100,384886330,2785,2785,2785,2785,0
20250114,164000,384886330,2785,2785,2785,2785,0
20250114,163900,384886330,2785,2785,2785,2785,0
20250114,163800,384886330,2785,2785,2785,2785,0
20250114,163700,384886330,2785,2785,2785,2785,0
20250114,163600,384886330,2785,2785,2785,2785,0
20250114,163500,384886330,2785,2785,2785,2785,0
20250114,163400,384886330,2785,2785,2785,2785,0
20250114,163300,384886330,2785,2785,2785,2785,0
20250114,163200,384886330,2785,2785,2785,2785,0
20250114,163100,384886330,2785,2785,2785,2785,0
20250114,163000,384886330,2785,2785,2785,2785,0
20250114,162900,384886330,2785,2785,2785,2785,0
20250114,162800,384886330,2785,2785,2785,2785,0
20250114,162700,384886330,2785,2785,2785,2785,0
20250114,162600,384886330,2785,2785,2785,2785,0
20250114,162500,384886330,2785,2785,2785,2785,0
20250114,162400,384886330,2785,2785,2785,2785,0
20250114,162300,384886330,2785,2785,2785,2785,0
20250114,162200,384886330,2785,2785,2785,2785,0
20250114,162100,384886330,2785,2785,2785,2785,2404
20250114,162000,384886330,2785,2785,2785,2785,0
20250114,161900,384886330,2785,2785,2785,2785,0
20250114,161800,384886330,2785,2785,2785,2785,0
20250114,161700,384886330,2785,2785,2785,2785,0
20250114,161600,384886330,2785,2785,2785,2785,0
20250114,161500,384886330,2785,2785,2785,2785,0
20250114,161400,384886330,2785,2785,2785,2785,0
20250114,161300,384886330,2785,2785,2785,2785,0
20250114,161200,384886330,2785,2785,2785,2785,0
20250114,161100,384886330,2785,2785,2785,2785,0
20250114,161000,384886330,2785,2785,2785,2785,0
20250114,160900,384886330,2785,2785,2785,2785,0
20250114,160800,384886330,2785,2785,2785,2785,0
20250114,160700,384886330,2785,2785,2785,2785,0
20250114,160600,384886330,2785,2785,2785,2785,0
20250114,160500,384886330,2785,2785,2785,2785,0
20250114,160400,384886330,2785,2785,2785,2785,0
20250114,160300,384886330,2785,2785,2785,2785,0
20250114,160200,384886330,2785,2785,2785,2785,0
20250114,160100,384886330,2785,2785,2785,2785,0
20250114,160000,384886330,2785,2785,2785,2785,0
20250114,155900,384886330,2785,2785,2785,2785,0
20250114,155800,384886330,2785,2785,2785,2785,0
20250114,155700,384886330,2785,2785,2785,2785,0
20250114,155600,384886330,2785,2785,2785,2785,0
20250114,155500,384886330,2785,2785,2785,2785,0
20250114,155400,384886330,2785,2785,2785,2785,0
20250114,155300,384886330,2785,2785,2785,2785,0
20250114,155200,384886330,2785,2785,2785,2785,0
20250114,155100,384886330,2785,2785,2785,2785,2404
20250114,155000,384886330,2785,2785,2785,2785,0
20250114,154900,384886330,2785,2785,2785,2785,0
20250114,154800,384886330,2785,2785,2785,2785,0
20250114,154700,384886330,2785,2785,2785,2785,0
20250114,154600,384886330,2785,2785,2785,2785,0
20250114,154500,384886330,2785,2785,2785,2785,0
20250114,154400,384886330,2785,2785,2785,2785,0
20250114,154300,384886330,2785,2785,2785,2785,0
20250114,154200,384886330,2785,2785,2785,2785,0
20250114,154100,384886330,2785,2785,2785,2785,0
20250114,154000,384886330,2785,2785,2785,2785,0
20250114,153900,384886330,2785,2785,2785,2785,0
20250114,153800,384886330,2785,2785,2785,2785,0
20250114,153700,384886330,2785,2785,2785,2785,0
20250114,153600,384886330,2785,2785,2785,2785,0
20250114,153500,384886330,2785,2785,2785,2785,0
20250114,153400,384886330,2785,2785,2785,2785,0
20250114,153300,384886330,2785,2785,2785,2785,0
20250114,153200,384886330,2785,2785,2785,2785,0
20250114,153100,384886330,2785,2785,2785,2785,0
20250114,153000,384886330,2785,2785,2785,2785,2404
20250114,152900,378191190,2790,2790,2790,2790,0
20250114,152800,378191190,2790,2790,2790,2790,0
20250114,152700,378191190,2790,2790,2790,2790,0
20250114,152600,378191190,2790,2790,2790,2790,0
20250114,152500,378191190,2790,2790,2790,2790,0
20250114,152400,378191190,2790,2790,2790,2790,0
20250114,152300,378191190,2790,2790,2790,2790,0
20250114,152200,378191190,2790,2790,2790,2790,0
20250114,152100,378191190,2790,2790,2790,2790,0
20250114,152000,378191190,2790,2790,2790,2790,0
20250114,151900,378191190,2790,2790,2790,2790,16
20250114,151800,378146550,2790,2785,2790,2785,18
20250114,151700,378096340,2785,2790,2790,2785,207
20250114,151600,377519660,2790,2790,2790,2790,172
20250114,151500,377039780,2790,2790,2790,2790,2
20250114,151400,377034200,2790,2790,2790,2790,60
20250114,151300,376866800,2790,2790,2790,2790,11
20250114,151200,376836110,2790,2790,2790,2790,64
20250114,151100,376657550,2790,2790,2790,2790,2
20250114,151000,376651970,2790,2790,2790,2790,63
20250114,150900,376476200,2785,2785,2785,2785,8
20250114,150800,376453920,2785,2790,2790,2785,3
20250114,150700,376445560,2790,2790,2790,2790,65
20250114,150600,376264210,2790,2790,2790,2790,69
20250114,150500,376071700,2790,2790,2790,2790,0
20250114,150400,376071700,2790,2790,2790,2790,0
20250114,150300,376071700,2790,2790,2790,2790,61
20250114,150200,375901510,2790,2790,2790,2790,50
20250114,150100,375762010,2785,2785,2785,2785,0
20250114,150000,375762010,2785,2785,2790,2785,285
20250114,145900,374968275,2785,2785,2785,2785,500
20250114,145800,373575775,2790,2790,2790,2785,286
20250114,145700,372778835,2790,2785,2790,2785,251
20250114,145600,372079545,2790,2785,2790,2785,541
20250114,145500,370572655,2790,2790,2790,2785,204
20250114,145400,370004495,2785,2785,2785,2785,200
20250114,145300,369447495,2785,2785,2785,2785,100
20250114,145200,369168995,2790,2785,2790,2785,702
20250114,145100,367213915,2785,2785,2785,2785,200
20250114,145000,366656915,2785,2785,2785,2785,0
20250114,144900,366656915,2785,2785,2785,2785,700
20250114,144800,364707415,2785,2785,2785,2785,200
20250114,144700,364150415,2790,2785,2790,2785,12
20250114,144600,364116945,2785,2790,2790,2785,202
20250114,144500,363554365,2790,2785,2790,2785,704
20250114,144400,361593705,2785,2785,2785,2785,200
20250114,144300,361036705,2790,2785,2790,2785,51
20250114,144200,360894420,2790,2790,2790,2785,211
20250114,144100,360306730,2785,2790,2790,2785,701
20250114,144000,358354440,2790,2790,2790,2790,2
20250114,143900,358348860,2785,2790,2790,2785,203
20250114,143800,357783490,2790,2785,2790,2785,705
20250114,143700,355820040,2790,2790,2790,2790,5
20250114,143600,355806090,2785,2790,2790,2785,202
20250114,143500,355243510,2790,2785,2790,2785,211
20250114,143400,354655820,2785,2785,2785,2785,500
20250114,143300,353263320,2785,2785,2785,2785,1650
20250114,143200,348668070,2785,2785,2785,2785,200
20250114,143100,348111070,2790,2785,2790,2785,202
20250114,143000,347548490,2785,2790,2790,2785,501
20250114,142900,346153200,2785,2785,2785,2785,200
20250114,142800,345596200,2790,2790,2790,2785,212
20250114,142700,345005720,2790,2785,2790,2785,502
20250114,142600,343607640,2785,2785,2790,2785,247
20250114,142500,342919730,2785,2785,2785,2785,200
20250114,142400,342362730,2785,2785,2785,2785,50
20250114,142300,342223480,2790,2785,2790,2785,701
20250114,142200,340271190,2790,2790,2790,2785,206
20250114,142100,339697450,2790,2790,2790,2790,1
20250114,142000,339694660,2785,2790,2790,2785,211
20250114,141900,339106970,2785,2785,2785,2785,800
20250114,141800,336878970,2785,2785,2785,2785,225
20250114,141700,336252345,2790,2790,2790,2790,12
20250114,141600,336218865,2785,2785,2785,2785,700
20250114,141500,334269365,2790,2785,2790,2785,201
20250114,141400,333709575,2790,2790,2790,2790,4
20250114,141300,333698415,2785,2785,2785,2785,200
20250114,141200,333141415,2785,2785,2785,2785,700
20250114,141100,331191915,2785,2785,2785,2785,0
20250114,141000,331191915,2785,2785,2785,2785,260
20250114,140900,330467815,2785,2785,2785,2785,700
20250114,140800,328518315,2790,2790,2790,2790,240
20250114,140700,327848715,2790,2790,2790,2785,366
20250114,140600,326828575,2785,2785,2785,2785,200
20250114,140500,326271575,2785,2785,2785,2785,500
20250114,140400,324879075,2785,2785,2785,2785,200
20250114,140300,324322075,2785,2785,2785,2785,200
20250114,140200,323765075,2790,2785,2790,2785,201
20250114,140100,323205285,2790,2790,2790,2790,191
20250114,140000,322672395,2790,2785,2790,2785,426
20250114,135900,321485660,2790,2785,2790,2785,230
20250114,135800,320844960,2785,2785,2785,2785,500
20250114,135700,319452460,2790,2790,2790,2790,4
20250114,135600,319441300,2790,2785,2790,2785,210
20250114,135500,318856400,2790,2790,2790,2790,135
20250114,135400,318479750,2785,2785,2790,2785,750
20250114,135300,316390750,2785,2790,2790,2785,203
20250114,135200,315825380,2790,2790,2790,2790,84
20250114,135100,315591020,2785,2790,2790,2785,220
20250114,135000,314978220,2785,2790,2790,2785,701
20250114,134900,313025930,2790,2785,2790,2785,201
20250114,134800,312466140,2790,2790,2790,2790,2
20250114,134700,312460560,2785,2790,2790,2785,701
20250114,134600,310508270,2785,2785,2785,2785,200
20250114,134500,309951270,2790,2790,2790,2790,1
20250114,134400,309948480,2790,2790,2790,2785,262
20250114,134300,309218500,2785,2790,2790,2785,1810
20250114,134200,304171100,2785,2785,2785,2785,0
20250114,134100,304171100,2785,2785,2785,2785,200
20250114,134000,303614100,2785,2785,2785,2785,782
20250114,133900,301436230,2785,2785,2785,2785,500
20250114,133800,300043730,2790,2790,2790,2790,0
20250114,133700,300043730,2790,2785,2790,2785,365
20250114,133600,299026380,2785,2785,2785,2785,500
20250114,133500,297633880,2785,2785,2785,2785,200
20250114,133400,297076880,2785,2785,2785,2785,200
20250114,133300,296519880,2790,2790,2790,2790,35
20250114,133200,296422230,2785,2790,2790,2785,505
20250114,133100,295015780,2785,2785,2785,2785,200
20250114,133000,294458780,2790,2785,2790,2785,201
20250114,132900,293898990,2790,2785,2790,2785,562
20250114,132800,292333510,2785,2790,2790,2785,201
20250114,132700,291773720,2785,2785,2785,2785,200
20250114,132600,291216720,2785,2785,2785,2785,0
20250114,132500,291216720,2785,2790,2790,2785,762
20250114,132400,289094240,2790,2785,2790,2785,201
20250114,132300,288534450,2785,2785,2785,2785,0
20250114,132200,288534450,2785,2785,2785,2785,200
20250114,132100,287977450,2785,2790,2790,2785,741
20250114,132000,285913560,2785,2780,2785,2780,679
20250114,131900,284023545,2785,2785,2785,2785,0
20250114,131800,284023545,2785,2785,2785,2780,225
20250114,131700,283397920,2785,2780,2785,2780,837
20250114,131600,281070375,2785,2785,2785,2785,0
20250114,131500,281070375,2785,2790,2790,2785,65
20250114,131400,280889340,2785,2785,2785,2780,700
20250114,131300,278942340,2785,2785,2785,2785,36
20250114,131200,278842080,2785,2785,2785,2780,689
20250114,131100,276924215,2785,2785,2785,2780,223
20250114,131000,276304235,2785,2785,2785,2780,596
20250114,130900,274646875,2785,2785,2785,2785,107
20250114,130800,274348880,2785,2785,2785,2785,200
20250114,130700,273791880,2785,2785,2785,2785,700
20250114,130600,271842380,2790,2790,2790,2790,120
20250114,130500,271507580,2790,2785,2790,2785,215
20250114,130400,270908730,2785,2785,2785,2785,200
20250114,130300,270351730,2785,2790,2790,2785,502
20250114,130200,268953650,2785,2785,2785,2785,374
20250114,130100,267912060,2785,2785,2785,2785,26
20250114,130000,267839650,2785,2780,2785,2780,590
20250114,125900,266199000,2785,2790,2790,2785,115
20250114,125800,265878700,2780,2780,2780,2780,1
20250114,125700,265875920,2790,2785,2790,2785,400
20250114,125600,264760920,2785,2785,2785,2785,500
20250114,125500,263368420,2785,2785,2785,2785,200
20250114,125400,262811420,2785,2785,2785,2785,0
20250114,125300,262811420,2785,2785,2790,2785,325
20250114,125200,261905795,2785,2785,2785,2785,700
20250114,125100,259956295,2785,2785,2785,2785,200
20250114,125000,259399295,2790,2790,2790,2790,32
20250114,124900,259310015,2790,2785,2790,2785,1106
20250114,124800,256229750,2790,2790,2790,2790,0
20250114,124700,256229750,2790,2790,2790,2790,200
20250114,124600,255671750,2795,2790,2795,2790,180
20250114,124500,255168935,2785,2785,2790,2785,701
20250114,124400,253216645,2785,2785,2785,2785,0
20250114,124300,253216645,2785,2790,2790,2785,287
20250114,124200,252416915,2790,2785,2790,2785,205
20250114,124100,251845965,2790,2790,2790,2785,551
20250114,124000,250311175,2790,2790,2790,2790,150
20250114,123900,249892675,2785,2790,2790,2785,201
20250114,123800,249332885,2785,2785,2785,2785,700
20250114,123700,247383385,2790,2790,2790,2790,0
20250114,123600,247383385,2790,2790,2790,2785,205
20250114,123500,246812435,2785,2785,2785,2785,365
20250114,123400,245795910,2785,2785,2785,2785,500
20250114,123300,244403410,2785,2785,2785,2785,200
20250114,123200,243846410,2790,2785,2790,2785,340
20250114,123100,242898810,2785,2785,2785,2785,0
20250114,123000,242898810,2785,2790,2790,2785,707
20250114,122900,240929810,2785,2785,2785,2785,214
20250114,122800,240333820,2790,2790,2790,2790,1
20250114,122700,240331030,2785,2785,2790,2785,701
20250114,122600,238378740,2785,2790,2790,2785,216
20250114,122500,237777100,2790,2790,2790,2790,8
20250114,122400,237754780,2790,2790,2790,2790,22
20250114,122300,237693400,2790,2785,2790,2785,735
20250114,122200,235646250,2790,2785,2790,2785,201
20250114,122100,235086460,2790,2790,2790,2790,306
20250114,122000,234232720,2790,2785,2790,2785,701
20250114,121900,232280430,2790,2790,2790,2785,202
20250114,121800,231717850,2785,2790,2790,2785,11
20250114,121700,231687195,2790,2785,2790,2785,219
20250114,121600,231077185,2785,2785,2785,2785,768
20250114,121500,228938305,2795,2795,2795,2795,1
20250114,121400,228935510,2785,2790,2790,2785,700
20250114,121300,226983510,2790,2790,2790,2790,100
20250114,121200,226704510,2785,2785,2785,2785,500
20250114,121100,225312010,2785,2785,2785,2785,200
20250114,121000,224755010,2790,2785,2790,2785,300
20250114,120900,223919010,2785,2785,2785,2785,700
20250114,120800,221969510,2785,2785,2785,2785,1000
20250114,120700,219184510,2785,2785,2785,2785,200
20250114,120600,218627510,2785,2785,2785,2785,200
20250114,120500,218070510,2785,2785,2785,2785,509
20250114,120400,216652945,2790,2790,2790,2790,16
20250114,120300,216608305,2790,2790,2790,2785,741
20250114,120200,214541915,2790,2790,2790,2790,3
20250114,120100,214533545,2785,2790,2790,2785,709
20250114,120000,212558935,2790,2785,2790,2785,201
20250114,115900,211999145,2790,2790,2790,2790,13
20250114,115800,211962875,2785,2785,2790,2785,736
20250114,115700,209912935,2785,2790,2790,2785,232
20250114,115600,209266655,2790,2785,2790,2785,203
20250114,115500,208701285,2790,2790,2790,2790,4
20250114,115400,208690125,2790,2785,2790,2785,703
20250114,115300,206732255,2785,2785,2785,2785,200
20250114,115200,206175255,2790,2790,2790,2790,2
20250114,115100,206169675,2790,2790,2790,2785,269
20250114,115000,205420175,2785,2785,2790,2785,701
20250114,114900,203467885,2790,2790,2790,2790,1
20250114,114800,203465095,2785,2790,2790,2785,212
20250114,114700,202874615,2790,2795,2795,2785,1238
20250114,114600,199426545,2795,2790,2795,2790,1294
20250114,114500,195810795,2790,2790,2790,2790,918
20250114,114400,193249575,2785,2790,2790,2785,201
20250114,114300,192689785,2785,2785,2790,2785,702
20250114,114200,190734705,2790,2790,2790,2790,0
20250114,114100,190734705,2790,2790,2790,2785,331
20250114,114000,189812215,2790,2785,2790,2785,759
20250114,113900,187698390,2790,2790,2790,2790,0
20250114,113800,187698390,2790,2790,2790,2785,202
20250114,113700,187135810,2790,2785,2790,2785,235
20250114,113600,186481160,2785,2785,2785,2785,500
20250114,113500,185088660,2790,2790,2790,2785,202
20250114,113400,184526080,2785,2785,2785,2785,200
20250114,113300,183969080,2790,2790,2790,2790,10
20250114,113200,183941180,2785,2790,2790,2785,711
20250114,113100,181960990,2790,2790,2790,2785,206
20250114,113000,181387250,2790,2790,2790,2790,4
20250114,112900,181376090,2785,2785,2790,2785,701
20250114,112800,179423800,2790,2790,2790,2790,0
20250114,112700,179423800,2790,2785,2790,2785,668
20250114,112600,177561080,2790,2790,2790,2790,1
20250114,112500,177558290,2785,2790,2790,2785,260
20250114,112400,176833890,2790,2785,2790,2785,287
20250114,112300,176034160,2790,2785,2790,2785,208
20250114,112200,175454305,2785,2790,2790,2780,168
20250114,112100,174986720,2785,2785,2790,2785,701
20250114,112000,173034430,2790,2790,2790,2790,29
20250114,111900,172953520,2795,2795,2795,2795,55
20250114,111800,172799795,2795,2785,2795,2780,1309
20250114,111700,169149935,2795,2790,2795,2790,179
20250114,111600,168650495,2785,2785,2785,2785,200
20250114,111500,168093495,2785,2790,2790,2785,201
20250114,111400,167533705,2785,2785,2785,2785,700
20250114,111300,165584205,2790,2790,2790,2790,1
20250114,111200,165581415,2790,2785,2790,2785,201
20250114,111100,165021625,2790,2785,2790,2785,701
20250114,111000,163069335,2790,2790,2790,2790,1
20250114,110900,163066545,2785,2790,2790,2785,211
20250114,110800,162478855,2785,2790,2790,2785,201
20250114,110700,161919065,2790,2785,2790,2785,511
20250114,110600,160495875,2790,2790,2790,2790,839
20250114,110500,158155065,2785,2785,2785,2785,200
20250114,110400,157598065,2785,2785,2785,2785,0
20250114,110300,157598065,2785,2785,2785,2785,500
20250114,110200,156205565,2790,2785,2790,2785,1200
20250114,110100,152858565,2790,2785,2790,2785,201
20250114,110000,152298775,2790,2785,2790,2785,1488
20250114,105900,148154690,2785,2790,2790,2785,409
20250114,105800,147015525,2790,2785,2790,2785,201
20250114,105700,146455735,2790,2785,2790,2785,212
20250114,105600,145865310,2790,2785,2790,2785,701
20250114,105500,143913020,2790,2785,2790,2785,822
20250114,105400,141623445,2790,2785,2790,2785,854
20250114,105300,139245005,2790,2790,2790,2785,260
20250114,105200,138520605,2785,2790,2790,2785,804
20250114,105100,136280945,2790,2790,2790,2790,1
20250114,105000,136278155,2785,2790,2790,2785,3996
20250114,104900,125148990,2785,2785,2785,2785,700
20250114,104800,123199490,2790,2790,2790,2790,87
20250114,104700,122956760,2785,2785,2785,2785,200
20250114,104600,122399760,2785,2790,2790,2785,460
20250114,104500,121118260,2790,2785,2790,2785,702
20250114,104400,119163180,2790,2790,2790,2790,7
20250114,104300,119143650,2785,2785,2785,2785,200
20250114,104200,118586650,2790,2790,2790,2785,403
20250114,104100,117463280,2785,2790,2790,2785,601
20250114,104000,115788990,2785,2790,2790,2785,237
20250114,103900,115128760,2790,2785,2790,2785,201
20250114,103800,114568970,2790,2785,2790,2785,566
20250114,103700,112992330,2785,2785,2785,2785,200
20250114,103600,112435330,2790,2785,2790,2785,258
20250114,103500,111716510,2790,2790,2790,2790,2
20250114,103400,111710930,2785,2785,2785,2785,700
20250114,103300,109761430,2790,2790,2790,2785,325
20250114,103200,108855680,2790,2785,2790,2785,618
20250114,103100,107132460,2790,2785,2790,2785,543
20250114,103000,105619990,2790,2790,2790,2785,310
20250114,102900,104756090,2790,2790,2790,2785,204
20250114,102800,104187930,2790,2790,2790,2790,6
20250114,102700,104171190,2785,2785,2790,2785,718
20250114,102600,102171550,2785,2785,2785,2785,200
20250114,102500,101614550,2790,2790,2790,2790,1
20250114,102400,101611760,2790,2790,2790,2785,211
20250114,102300,101024070,2790,2790,2790,2785,803
20250114,102200,98787200,2790,2785,2790,2785,201
20250114,102100,98227410,2785,2790,2790,2785,201
20250114,102000,97667620,2790,2785,2790,2785,810
20250114,101900,95411220,2785,2785,2785,2785,200
20250114,101800,94854220,2790,2785,2790,2785,83
20250114,101700,94623050,2785,2785,2785,2785,200
20250114,101600,94066050,2790,2785,2790,2785,1351
20250114,101500,90303510,2790,2790,2790,2790,8
20250114,101400,90281190,2790,2785,2790,2785,205
20250114,101300,89710240,2790,2785,2790,2785,248
20250114,101200,89019320,2785,2790,2790,2785,601
20250114,101100,87345030,2790,2790,2790,2785,204
20250114,101000,86776870,2790,2790,2790,2785,564
20250114,100900,85204310,2790,2790,2790,2785,613
20250114,100800,83496540,2790,2795,2795,2790,4242
20250114,100700,71661345,2790,2795,2795,2790,213
20250114,100600,71067010,2795,2795,2795,2795,133
20250114,100500,70695275,2790,2790,2795,2790,701
20250114,100400,68739480,2795,2790,2795,2790,201
20250114,100300,68178685,2795,2790,2795,2790,207
20250114,100200,67601120,2790,2790,2790,2790,0
20250114,100100,67601120,2790,2790,2790,2790,700
20250114,100000,65648120,2790,2790,2790,2790,200
20250114,095900,65090120,2795,2795,2795,2795,12
20250114,095800,65056580,2790,2795,2795,2790,746
20250114,095700,62975010,2795,2795,2795,2790,221
20250114,095600,62358315,2795,2795,2795,2795,20
20250114,095500,62302415,2795,2790,2795,2790,201
20250114,095400,61741620,2795,2790,2795,2790,702
20250114,095300,59783030,2790,2790,2790,2790,1000
20250114,095200,56993030,2790,2795,2795,2790,201
20250114,095100,56432235,2795,2790,2795,2790,712
20250114,095000,54445695,2790,2790,2790,2790,200
20250114,094900,53887695,2795,2790,2795,2790,57
20250114,094800,53728660,2790,2795,2795,2790,201
20250114,094700,53167865,2790,2790,2795,2790,1054
20250114,094600,50225935,2795,2795,2795,2795,1
20250114,094500,50223140,2795,2795,2795,2790,261
20250114,094400,49494645,2790,2790,2790,2790,463
20250114,094300,48202875,2790,2790,2790,2790,500
20250114,094200,46807875,2790,2795,2795,2790,618
20250114,094100,45081565,2795,2795,2795,2790,216
20250114,094000,44478845,2795,2790,2795,2790,503
20250114,093900,43075460,2790,2795,2795,2790,260
20250114,093800,42349760,2790,2795,2795,2790,809
20250114,093700,40092605,2790,2790,2790,2790,200
20250114,093600,39534605,2790,2795,2795,2790,501
20250114,093500,38136810,2795,2795,2795,2790,220
20250114,093400,37522910,2795,2795,2795,2790,223
20250114,093300,36900625,2795,2795,2795,2790,40
20250114,093200,36788830,2795,2795,2795,2790,781
20250114,093100,34609460,2795,2790,2795,2790,202
20250114,093000,34045870,2795,2795,2795,2795,18
20250114,092900,33995560,2790,2790,2790,2790,700
20250114,092800,32042560,2795,2790,2795,2790,201
20250114,092700,31481765,2795,2795,2795,2795,69
20250114,092600,31288910,2790,2795,2795,2790,300
20250114,092500,30451410,2790,2790,2790,2790,700
20250114,092400,28498410,2790,2790,2790,2790,0
20250114,092300,28498410,2790,2795,2795,2790,401
20250114,092200,27378615,2790,2790,2795,2790,701
20250114,092100,25422820,2795,2790,2795,2790,790
20250114,092000,23215770,2795,2795,2795,2795,0
20250114,091900,23215770,2795,2790,2795,2790,201
20250114,091800,22654975,2790,2790,2790,2790,700
20250114,091700,20701975,2790,2790,2790,2790,86
20250114,091600,20462035,2795,2790,2795,2790,201
20250114,091500,19901240,2790,2790,2790,2790,200
20250114,091400,19343240,2790,2795,2795,2790,506
20250114,091300,17931470,2790,2795,2795,2790,301
20250114,091200,17091175,2795,2795,2795,2790,534
20250114,091100,15599645,2790,2790,2790,2790,500
20250114,091000,14204645,2795,2795,2800,2795,49
20250114,090900,14067680,2795,2795,2795,2795,156
20250114,090800,13631660,2795,2795,2795,2795,202
20250114,090700,13067070,2795,2795,2795,2795,500
20250114,090600,11669570,2795,2800,2800,2795,1382
20250114,090500,7806370,2800,2795,2800,2795,272
20250114,090400,7045770,2800,2795,2800,2795,6
20250114,090300,7028995,2795,2805,2805,2795,501
20250114,090200,5628690,2805,2800,2805,2795,306
20250114,090100,4772875,2800,2795,2800,2795,202
20250114,090000,4208275,2805,2795,2805,2795,1505