126640/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,202100,1269964208,1544,1544,1544,1544,21641
20250114,202000,1269964208,1544,1544,1544,1544,0
20250114,201900,1269964208,1544,1544,1544,1544,0
20250114,201800,1269964208,1544,1544,1544,1544,0
20250114,201700,1269964208,1544,1544,1544,1544,0
20250114,201600,1269964208,1544,1544,1544,1544,0
20250114,201500,1269964208,1544,1544,1544,1544,0
20250114,201400,1269964208,1544,1544,1544,1544,0
20250114,201300,1269964208,1544,1544,1544,1544,0
20250114,201200,1269964208,1544,1544,1544,1544,0
20250114,201100,1269964208,1544,1544,1544,1544,0
20250114,201000,1269964208,1544,1544,1544,1544,0
20250114,200900,1269964208,1544,1544,1544,1544,0
20250114,200800,1269964208,1544,1544,1544,1544,0
20250114,200700,1269964208,1544,1544,1544,1544,0
20250114,200600,1269964208,1544,1544,1544,1544,0
20250114,200500,1269964208,1544,1544,1544,1544,0
20250114,200400,1269964208,1544,1544,1544,1544,0
20250114,200300,1269964208,1544,1544,1544,1544,0
20250114,200200,1269964208,1544,1544,1544,1544,0
20250114,200100,1269964208,1544,1544,1544,1544,0
20250114,200000,1269964208,1544,1544,1544,1544,0
20250114,195900,1269964208,1544,1544,1544,1544,0
20250114,195800,1269964208,1544,1544,1544,1544,0
20250114,195700,1269964208,1544,1544,1544,1544,0
20250114,195600,1269964208,1544,1544,1544,1544,0
20250114,195500,1269964208,1544,1544,1544,1544,0
20250114,195400,1269964208,1544,1544,1544,1544,0
20250114,195300,1269964208,1544,1544,1544,1544,0
20250114,195200,1269964208,1544,1544,1544,1544,0
20250114,195100,1269964208,1544,1544,1544,1544,21641
20250114,195000,1269964208,1544,1544,1544,1544,0
20250114,194900,1269964208,1544,1544,1544,1544,0
20250114,194800,1269964208,1544,1544,1544,1544,0
20250114,194700,1269964208,1544,1544,1544,1544,0
20250114,194600,1269964208,1544,1544,1544,1544,0
20250114,194500,1269964208,1544,1544,1544,1544,0
20250114,194400,1269964208,1544,1544,1544,1544,0
20250114,194300,1269964208,1544,1544,1544,1544,0
20250114,194200,1269964208,1544,1544,1544,1544,0
20250114,194100,1269964208,1544,1544,1544,1544,0
20250114,194000,1269964208,1544,1544,1544,1544,0
20250114,193900,1269964208,1544,1544,1544,1544,0
20250114,193800,1269964208,1544,1544,1544,1544,0
20250114,193700,1269964208,1544,1544,1544,1544,0
20250114,193600,1269964208,1544,1544,1544,1544,0
20250114,193500,1269964208,1544,1544,1544,1544,0
20250114,193400,1269964208,1544,1544,1544,1544,0
20250114,193300,1269964208,1544,1544,1544,1544,0
20250114,193200,1269964208,1544,1544,1544,1544,0
20250114,193100,1269964208,1544,1544,1544,1544,0
20250114,193000,1269964208,1544,1544,1544,1544,0
20250114,192900,1269964208,1544,1544,1544,1544,0
20250114,192800,1269964208,1544,1544,1544,1544,0
20250114,192700,1269964208,1544,1544,1544,1544,0
20250114,192600,1269964208,1544,1544,1544,1544,0
20250114,192500,1269964208,1544,1544,1544,1544,0
20250114,192400,1269964208,1544,1544,1544,1544,0
20250114,192300,1269964208,1544,1544,1544,1544,0
20250114,192200,1269964208,1544,1544,1544,1544,0
20250114,192100,1269964208,1544,1544,1544,1544,21641
20250114,192000,1269964208,1544,1544,1544,1544,0
20250114,191900,1269964208,1544,1544,1544,1544,0
20250114,191800,1269964208,1544,1544,1544,1544,0
20250114,191700,1269964208,1544,1544,1544,1544,0
20250114,191600,1269964208,1544,1544,1544,1544,0
20250114,191500,1269964208,1544,1544,1544,1544,0
20250114,191400,1269964208,1544,1544,1544,1544,0
20250114,191300,1269964208,1544,1544,1544,1544,0
20250114,191200,1269964208,1544,1544,1544,1544,0
20250114,191100,1269964208,1544,1544,1544,1544,0
20250114,191000,1269964208,1544,1544,1544,1544,0
20250114,190900,1269964208,1544,1544,1544,1544,0
20250114,190800,1269964208,1544,1544,1544,1544,0
20250114,190700,1269964208,1544,1544,1544,1544,0
20250114,190600,1269964208,1544,1544,1544,1544,0
20250114,190500,1269964208,1544,1544,1544,1544,0
20250114,190400,1269964208,1544,1544,1544,1544,0
20250114,190300,1269964208,1544,1544,1544,1544,0
20250114,190200,1269964208,1544,1544,1544,1544,0
20250114,190100,1269964208,1544,1544,1544,1544,0
20250114,190000,1269964208,1544,1544,1544,1544,0
20250114,185900,1269964208,1544,1544,1544,1544,0
20250114,185800,1269964208,1544,1544,1544,1544,0
20250114,185700,1269964208,1544,1544,1544,1544,0
20250114,185600,1269964208,1544,1544,1544,1544,0
20250114,185500,1269964208,1544,1544,1544,1544,0
20250114,185400,1269964208,1544,1544,1544,1544,0
20250114,185300,1269964208,1544,1544,1544,1544,0
20250114,185200,1269964208,1544,1544,1544,1544,0
20250114,185100,1269964208,1544,1544,1544,1544,21641
20250114,185000,1269964208,1544,1544,1544,1544,0
20250114,184900,1269964208,1544,1544,1544,1544,0
20250114,184800,1269964208,1544,1544,1544,1544,0
20250114,184700,1269964208,1544,1544,1544,1544,0
20250114,184600,1269964208,1544,1544,1544,1544,0
20250114,184500,1269964208,1544,1544,1544,1544,0
20250114,184400,1269964208,1544,1544,1544,1544,0
20250114,184300,1269964208,1544,1544,1544,1544,0
20250114,184200,1269964208,1544,1544,1544,1544,0
20250114,184100,1269964208,1544,1544,1544,1544,0
20250114,184000,1269964208,1544,1544,1544,1544,0
20250114,183900,1269964208,1544,1544,1544,1544,0
20250114,183800,1269964208,1544,1544,1544,1544,0
20250114,183700,1269964208,1544,1544,1544,1544,0
20250114,183600,1269964208,1544,1544,1544,1544,0
20250114,183500,1269964208,1544,1544,1544,1544,0
20250114,183400,1269964208,1544,1544,1544,1544,0
20250114,183300,1269964208,1544,1544,1544,1544,0
20250114,183200,1269964208,1544,1544,1544,1544,0
20250114,183100,1269964208,1544,1544,1544,1544,0
20250114,183000,1269964208,1544,1544,1544,1544,0
20250114,182900,1269964208,1544,1544,1544,1544,0
20250114,182800,1269964208,1544,1544,1544,1544,0
20250114,182700,1269964208,1544,1544,1544,1544,0
20250114,182600,1269964208,1544,1544,1544,1544,0
20250114,182500,1269964208,1544,1544,1544,1544,0
20250114,182400,1269964208,1544,1544,1544,1544,0
20250114,182300,1269964208,1544,1544,1544,1544,0
20250114,182200,1269964208,1544,1544,1544,1544,0
20250114,182100,1269964208,1544,1544,1544,1544,21641
20250114,182000,1269964208,1544,1544,1544,1544,0
20250114,181900,1269964208,1544,1544,1544,1544,0
20250114,181800,1269964208,1544,1544,1544,1544,0
20250114,181700,1269964208,1544,1544,1544,1544,0
20250114,181600,1269964208,1544,1544,1544,1544,0
20250114,181500,1269964208,1544,1544,1544,1544,0
20250114,181400,1269964208,1544,1544,1544,1544,0
20250114,181300,1269964208,1544,1544,1544,1544,0
20250114,181200,1269964208,1544,1544,1544,1544,0
20250114,181100,1269964208,1544,1544,1544,1544,0
20250114,181000,1269964208,1544,1544,1544,1544,0
20250114,180900,1269964208,1544,1544,1544,1544,0
20250114,180800,1269964208,1544,1544,1544,1544,0
20250114,180700,1269964208,1544,1544,1544,1544,0
20250114,180600,1269964208,1544,1544,1544,1544,0
20250114,180500,1269964208,1544,1544,1544,1544,0
20250114,180400,1269964208,1544,1544,1544,1544,0
20250114,180300,1269964208,1544,1544,1544,1544,0
20250114,180200,1269964208,1544,1544,1544,1544,0
20250114,180100,1269964208,1544,1544,1544,1544,0
20250114,180000,1269964208,1544,1544,1544,1544,0
20250114,175900,1269964208,1544,1544,1544,1544,0
20250114,175800,1269964208,1544,1544,1544,1544,0
20250114,175700,1269964208,1544,1544,1544,1544,0
20250114,175600,1269964208,1544,1544,1544,1544,0
20250114,175500,1269964208,1544,1544,1544,1544,0
20250114,175400,1269964208,1544,1544,1544,1544,0
20250114,175300,1269964208,1544,1544,1544,1544,0
20250114,175200,1269964208,1544,1544,1544,1544,0
20250114,175100,1269964208,1544,1544,1544,1544,21641
20250114,175000,1269964208,1544,1544,1544,1544,0
20250114,174900,1269964208,1544,1544,1544,1544,0
20250114,174800,1269964208,1544,1544,1544,1544,0
20250114,174700,1269964208,1544,1544,1544,1544,0
20250114,174600,1269964208,1544,1544,1544,1544,0
20250114,174500,1269964208,1544,1544,1544,1544,0
20250114,174400,1269964208,1544,1544,1544,1544,0
20250114,174300,1269964208,1544,1544,1544,1544,0
20250114,174200,1269964208,1544,1544,1544,1544,0
20250114,174100,1269964208,1544,1544,1544,1544,0
20250114,174000,1269964208,1544,1544,1544,1544,0
20250114,173900,1269964208,1544,1544,1544,1544,0
20250114,173800,1269964208,1544,1544,1544,1544,0
20250114,173700,1269964208,1544,1544,1544,1544,0
20250114,173600,1269964208,1544,1544,1544,1544,0
20250114,173500,1269964208,1544,1544,1544,1544,0
20250114,173400,1269964208,1544,1544,1544,1544,0
20250114,173300,1269964208,1544,1544,1544,1544,0
20250114,173200,1269964208,1544,1544,1544,1544,0
20250114,173100,1269964208,1544,1544,1544,1544,0
20250114,173000,1269964208,1544,1544,1544,1544,0
20250114,172900,1269964208,1544,1544,1544,1544,0
20250114,172800,1269964208,1544,1544,1544,1544,0
20250114,172700,1269964208,1544,1544,1544,1544,0
20250114,172600,1269964208,1544,1544,1544,1544,0
20250114,172500,1269964208,1544,1544,1544,1544,0
20250114,172400,1269964208,1544,1544,1544,1544,0
20250114,172300,1269964208,1544,1544,1544,1544,0
20250114,172200,1269964208,1544,1544,1544,1544,0
20250114,172100,1269964208,1544,1544,1544,1544,21641
20250114,172000,1269964208,1544,1544,1544,1544,0
20250114,171900,1269964208,1544,1544,1544,1544,0
20250114,171800,1269964208,1544,1544,1544,1544,0
20250114,171700,1269964208,1544,1544,1544,1544,0
20250114,171600,1269964208,1544,1544,1544,1544,0
20250114,171500,1269964208,1544,1544,1544,1544,0
20250114,171400,1269964208,1544,1544,1544,1544,0
20250114,171300,1269964208,1544,1544,1544,1544,0
20250114,171200,1269964208,1544,1544,1544,1544,0
20250114,171100,1269964208,1544,1544,1544,1544,0
20250114,171000,1269964208,1544,1544,1544,1544,0
20250114,170900,1269964208,1544,1544,1544,1544,0
20250114,170800,1269964208,1544,1544,1544,1544,0
20250114,170700,1269964208,1544,1544,1544,1544,0
20250114,170600,1269964208,1544,1544,1544,1544,0
20250114,170500,1269964208,1544,1544,1544,1544,0
20250114,170400,1269964208,1544,1544,1544,1544,0
20250114,170300,1269964208,1544,1544,1544,1544,0
20250114,170200,1269964208,1544,1544,1544,1544,0
20250114,170100,1269964208,1544,1544,1544,1544,0
20250114,170000,1269964208,1544,1544,1544,1544,0
20250114,165900,1269964208,1544,1544,1544,1544,0
20250114,165800,1269964208,1544,1544,1544,1544,0
20250114,165700,1269964208,1544,1544,1544,1544,0
20250114,165600,1269964208,1544,1544,1544,1544,0
20250114,165500,1269964208,1544,1544,1544,1544,0
20250114,165400,1269964208,1544,1544,1544,1544,0
20250114,165300,1269964208,1544,1544,1544,1544,0
20250114,165200,1269964208,1544,1544,1544,1544,0
20250114,165100,1269964208,1544,1544,1544,1544,21641
20250114,165000,1269964208,1544,1544,1544,1544,0
20250114,164900,1269964208,1544,1544,1544,1544,0
20250114,164800,1269964208,1544,1544,1544,1544,0
20250114,164700,1269964208,1544,1544,1544,1544,0
20250114,164600,1269964208,1544,1544,1544,1544,0
20250114,164500,1269964208,1544,1544,1544,1544,0
20250114,164400,1269964208,1544,1544,1544,1544,0
20250114,164300,1269964208,1544,1544,1544,1544,0
20250114,164200,1269964208,1544,1544,1544,1544,0
20250114,164100,1269964208,1544,1544,1544,1544,0
20250114,164000,1269964208,1544,1544,1544,1544,0
20250114,163900,1269964208,1544,1544,1544,1544,0
20250114,163800,1269964208,1544,1544,1544,1544,0
20250114,163700,1269964208,1544,1544,1544,1544,0
20250114,163600,1269964208,1544,1544,1544,1544,0
20250114,163500,1269964208,1544,1544,1544,1544,0
20250114,163400,1269964208,1544,1544,1544,1544,0
20250114,163300,1269964208,1544,1544,1544,1544,0
20250114,163200,1269964208,1544,1544,1544,1544,0
20250114,163100,1269964208,1544,1544,1544,1544,0
20250114,163000,1269964208,1544,1544,1544,1544,0
20250114,162900,1269964208,1544,1544,1544,1544,0
20250114,162800,1269964208,1544,1544,1544,1544,0
20250114,162700,1269964208,1544,1544,1544,1544,0
20250114,162600,1269964208,1544,1544,1544,1544,0
20250114,162500,1269964208,1544,1544,1544,1544,0
20250114,162400,1269964208,1544,1544,1544,1544,0
20250114,162300,1269964208,1544,1544,1544,1544,0
20250114,162200,1269964208,1544,1544,1544,1544,0
20250114,162100,1269964208,1544,1544,1544,1544,21641
20250114,162000,1269964208,1544,1544,1544,1544,0
20250114,161900,1269964208,1544,1544,1544,1544,0
20250114,161800,1269964208,1544,1544,1544,1544,0
20250114,161700,1269964208,1544,1544,1544,1544,0
20250114,161600,1269964208,1544,1544,1544,1544,0
20250114,161500,1269964208,1544,1544,1544,1544,0
20250114,161400,1269964208,1544,1544,1544,1544,0
20250114,161300,1269964208,1544,1544,1544,1544,0
20250114,161200,1269964208,1544,1544,1544,1544,0
20250114,161100,1269964208,1544,1544,1544,1544,0
20250114,161000,1269964208,1544,1544,1544,1544,0
20250114,160900,1269964208,1544,1544,1544,1544,0
20250114,160800,1269964208,1544,1544,1544,1544,0
20250114,160700,1269964208,1544,1544,1544,1544,0
20250114,160600,1269964208,1544,1544,1544,1544,0
20250114,160500,1269964208,1544,1544,1544,1544,0
20250114,160400,1269964208,1544,1544,1544,1544,0
20250114,160300,1269964208,1544,1544,1544,1544,0
20250114,160200,1269964208,1544,1544,1544,1544,0
20250114,160100,1269964208,1544,1544,1544,1544,0
20250114,160000,1269964208,1544,1544,1544,1544,0
20250114,155900,1269964208,1544,1544,1544,1544,0
20250114,155800,1269964208,1544,1544,1544,1544,0
20250114,155700,1269964208,1544,1544,1544,1544,0
20250114,155600,1269964208,1544,1544,1544,1544,0
20250114,155500,1269964208,1544,1544,1544,1544,0
20250114,155400,1269964208,1544,1544,1544,1544,0
20250114,155300,1269964208,1544,1544,1544,1544,0
20250114,155200,1269964208,1544,1544,1544,1544,0
20250114,155100,1269964208,1544,1544,1544,1544,21641
20250114,155000,1269964208,1544,1544,1544,1544,0
20250114,154900,1269964208,1544,1544,1544,1544,0
20250114,154800,1269964208,1544,1544,1544,1544,0
20250114,154700,1269964208,1544,1544,1544,1544,0
20250114,154600,1269964208,1544,1544,1544,1544,0
20250114,154500,1269964208,1544,1544,1544,1544,0
20250114,154400,1269964208,1544,1544,1544,1544,0
20250114,154300,1269964208,1544,1544,1544,1544,0
20250114,154200,1269964208,1544,1544,1544,1544,0
20250114,154100,1269964208,1544,1544,1544,1544,0
20250114,154000,1269964208,1544,1544,1544,1544,0
20250114,153900,1269964208,1544,1544,1544,1544,0
20250114,153800,1269964208,1544,1544,1544,1544,0
20250114,153700,1269964208,1544,1544,1544,1544,0
20250114,153600,1269964208,1544,1544,1544,1544,0
20250114,153500,1269964208,1544,1544,1544,1544,0
20250114,153400,1269964208,1544,1544,1544,1544,0
20250114,153300,1269964208,1544,1544,1544,1544,0
20250114,153200,1269964208,1544,1544,1544,1544,0
20250114,153100,1269964208,1544,1544,1544,1544,0
20250114,153000,1269964208,1544,1544,1544,1544,21641
20250114,152900,1236550504,1548,1548,1548,1548,0
20250114,152800,1236550504,1548,1548,1548,1548,0
20250114,152700,1236550504,1548,1548,1548,1548,0
20250114,152600,1236550504,1548,1548,1548,1548,0
20250114,152500,1236550504,1548,1548,1548,1548,0
20250114,152400,1236550504,1548,1548,1548,1548,0
20250114,152300,1236550504,1548,1548,1548,1548,0
20250114,152200,1236550504,1548,1548,1548,1548,0
20250114,152100,1236550504,1548,1548,1548,1548,0
20250114,152000,1236550504,1548,1548,1548,1548,0
20250114,151900,1236550504,1548,1547,1548,1547,1040
20250114,151800,1234941324,1547,1553,1553,1547,166
20250114,151700,1234684402,1553,1547,1553,1547,1196
20250114,151600,1232828596,1547,1545,1547,1545,2114
20250114,151500,1229558838,1544,1544,1544,1544,130
20250114,151400,1229358118,1545,1548,1548,1545,701
20250114,151300,1228275070,1548,1551,1552,1548,1087
20250114,151200,1226589429,1550,1549,1550,1549,2
20250114,151100,1226586330,1543,1543,1543,1543,0
20250114,151000,1226586330,1543,1543,1543,1540,2380
20250114,150900,1222917213,1540,1540,1540,1540,50
20250114,150800,1222840213,1540,1539,1540,1539,2745
20250114,150700,1218614858,1538,1539,1540,1538,2529
20250114,150600,1214723585,1539,1540,1540,1539,533
20250114,150500,1213903237,1540,1541,1541,1540,10
20250114,150400,1213887836,1545,1552,1552,1539,13014
20250114,150300,1193845495,1560,1560,1560,1560,10
20250114,150200,1193829895,1560,1560,1560,1560,0
20250114,150100,1193829895,1560,1560,1560,1560,10
20250114,150000,1193814295,1561,1561,1561,1561,0
20250114,145900,1193814295,1561,1561,1561,1561,0
20250114,145800,1193814295,1561,1561,1561,1561,960
20250114,145700,1192315735,1561,1561,1561,1561,33
20250114,145600,1192264222,1561,1561,1561,1561,16
20250114,145500,1192239246,1562,1562,1562,1562,100
20250114,145400,1192083046,1564,1564,1564,1564,0
20250114,145300,1192083046,1564,1564,1564,1564,0
20250114,145200,1192083046,1564,1553,1564,1553,466
20250114,145100,1191355957,1542,1539,1564,1539,4344
20250114,145000,1184654144,1539,1544,1544,1538,15483
20250114,144900,1160808268,1542,1544,1544,1542,4223
20250114,144800,1154292561,1547,1547,1547,1547,1
20250114,144700,1154291014,1544,1544,1544,1544,2000
20250114,144600,1151203014,1544,1544,1544,1544,0
20250114,144500,1151203014,1544,1547,1547,1544,3152
20250114,144400,1146333206,1547,1547,1547,1544,3312
20250114,144300,1141214446,1555,1547,1555,1547,628
20250114,144200,1140242874,1556,1556,1556,1556,1
20250114,144100,1140241318,1547,1549,1549,1547,4
20250114,144000,1140235126,1547,1548,1548,1547,3171
20250114,143900,1135329389,1547,1548,1557,1547,1847
20250114,143800,1132462032,1547,1547,1547,1547,0
20250114,143700,1132462032,1547,1548,1548,1547,1401
20250114,143600,1130293460,1549,1556,1556,1549,1868
20250114,143500,1127397378,1556,1556,1556,1556,26
20250114,143400,1127356922,1557,1557,1557,1557,0
20250114,143300,1127356922,1557,1557,1557,1557,0
20250114,143200,1127356922,1557,1557,1557,1557,0
20250114,143100,1127356922,1557,1557,1557,1557,0
20250114,143000,1127356922,1557,1550,1557,1549,1802
20250114,142900,1124565251,1558,1558,1558,1558,0
20250114,142800,1124565251,1558,1558,1558,1558,0
20250114,142700,1124565251,1558,1560,1560,1549,3016
20250114,142600,1119893348,1549,1558,1560,1549,8946
20250114,142500,1106023253,1549,1557,1557,1549,2507
20250114,142400,1102132643,1556,1556,1556,1556,1
20250114,142300,1102131087,1557,1557,1557,1557,1
20250114,142200,1102129530,1559,1559,1559,1559,0
20250114,142100,1102129530,1559,1565,1568,1558,33
20250114,142000,1102077946,1569,1569,1569,1569,0
20250114,141900,1102077946,1569,1558,1569,1552,658
20250114,141800,1101054953,1558,1558,1558,1558,210
20250114,141700,1100727773,1555,1555,1556,1555,1740
20250114,141600,1098021026,1554,1554,1554,1554,244
20250114,141500,1097641850,1553,1553,1553,1553,691
20250114,141400,1096568727,1553,1553,1553,1553,200
20250114,141300,1096258127,1552,1553,1553,1552,900
20250114,141200,1094860927,1553,1553,1553,1553,9
20250114,141100,1094846950,1554,1553,1554,1552,115
20250114,141000,1094668264,1554,1554,1554,1552,4
20250114,140900,1094662050,1554,1554,1554,1554,1
20250114,140800,1094660496,1549,1549,1549,1549,325
20250114,140700,1094157071,1550,1550,1550,1550,0
20250114,140600,1094157071,1550,1550,1550,1550,12565
20250114,140500,1074681321,1550,1550,1550,1550,0
20250114,140400,1074681321,1550,1549,1550,1549,115
20250114,140300,1074503086,1550,1551,1551,1550,3173
20250114,140200,1069584645,1551,1557,1557,1551,623
20250114,140100,1068617655,1558,1558,1558,1558,0
20250114,140000,1068617655,1558,1558,1558,1558,0
20250114,135900,1068617655,1558,1557,1558,1557,3756
20250114,135800,1062766307,1558,1558,1558,1558,0
20250114,135700,1062766307,1558,1558,1558,1558,100
20250114,135600,1062610507,1558,1555,1558,1555,1632
20250114,135500,1060067857,1558,1557,1558,1557,2000
20250114,135400,1056952321,1557,1557,1557,1557,147
20250114,135300,1056723442,1557,1557,1557,1557,170
20250114,135200,1056458752,1553,1553,1553,1553,0
20250114,135100,1056458752,1553,1553,1553,1553,770
20250114,135000,1055262942,1558,1558,1558,1558,0
20250114,134900,1055262942,1558,1558,1558,1558,0
20250114,134800,1055262942,1558,1558,1558,1558,0
20250114,134700,1055262942,1558,1558,1558,1558,0
20250114,134600,1055262942,1558,1558,1558,1558,0
20250114,134500,1055262942,1558,1558,1558,1558,0
20250114,134400,1055262942,1558,1556,1558,1552,214
20250114,134300,1054930748,1556,1556,1556,1556,5
20250114,134200,1054922968,1558,1558,1558,1558,0
20250114,134100,1054922968,1558,1558,1558,1558,995
20250114,134000,1053372758,1551,1551,1551,1551,0
20250114,133900,1053372758,1551,1551,1551,1551,0
20250114,133800,1053372758,1551,1551,1551,1551,0
20250114,133700,1053372758,1551,1552,1552,1551,186
20250114,133600,1053084171,1551,1555,1555,1551,2220
20250114,133500,1049639521,1556,1558,1558,1556,115
20250114,133400,1049460577,1558,1558,1558,1558,0
20250114,133300,1049460577,1558,1558,1558,1558,100
20250114,133200,1049304777,1557,1557,1557,1557,0
20250114,133100,1049304777,1557,1557,1557,1557,99
20250114,133000,1049150634,1557,1557,1557,1557,333
20250114,132900,1048632153,1557,1557,1557,1557,67
20250114,132800,1048527834,1558,1558,1558,1558,120
20250114,132700,1048340874,1558,1558,1558,1558,6
20250114,132600,1048331526,1558,1558,1558,1558,201
20250114,132500,1048018368,1557,1557,1557,1557,590
20250114,132400,1047099738,1557,1560,1560,1557,352
20250114,132300,1046551173,1559,1559,1559,1559,1457
20250114,132200,1044279710,1559,1559,1559,1559,143
20250114,132100,1044056773,1560,1560,1560,1560,0
20250114,132000,1044056773,1560,1560,1560,1560,100
20250114,131900,1043900773,1561,1561,1561,1561,0
20250114,131800,1043900773,1561,1561,1561,1561,0
20250114,131700,1043900773,1561,1561,1561,1561,11
20250114,131600,1043883602,1561,1560,1561,1559,235
20250114,131500,1043517130,1561,1562,1562,1561,1480
20250114,131400,1041206226,1562,1563,1563,1562,510
20250114,131300,1040409604,1564,1566,1566,1564,34
20250114,131200,1040356404,1572,1572,1572,1572,0
20250114,131100,1040356404,1572,1572,1572,1572,0
20250114,131000,1040356404,1572,1572,1572,1572,0
20250114,130900,1040356404,1572,1572,1572,1572,0
20250114,130800,1040356404,1572,1572,1572,1572,0
20250114,130700,1040356404,1572,1572,1572,1567,4423
20250114,130600,1033403982,1575,1575,1575,1575,100
20250114,130500,1033246482,1573,1573,1573,1573,1000
20250114,130400,1031673482,1573,1573,1573,1573,80
20250114,130300,1031547642,1573,1573,1573,1573,81
20250114,130200,1031420229,1573,1567,1579,1567,11305
20250114,130100,1013656714,1567,1561,1567,1561,3542
20250114,130000,1008115867,1560,1559,1560,1559,2012
20250114,125900,1004979074,1559,1552,1559,1552,297
20250114,125800,1004517945,1552,1551,1552,1551,564
20250114,125700,1003642939,1551,1551,1551,1551,0
20250114,125600,1003642939,1551,1551,1551,1551,0
20250114,125500,1003642939,1551,1551,1551,1551,4
20250114,125400,1003636735,1548,1548,1548,1548,622
20250114,125300,1002673879,1547,1547,1547,1547,0
20250114,125200,1002673879,1547,1547,1547,1547,0
20250114,125100,1002673879,1547,1547,1547,1547,85
20250114,125000,1002542384,1547,1547,1547,1547,0
20250114,124900,1002542384,1547,1547,1547,1547,100
20250114,124800,1002387684,1547,1547,1547,1547,100
20250114,124700,1002232984,1547,1544,1547,1544,1055
20250114,124600,1000602483,1544,1544,1544,1544,189
20250114,124500,1000310667,1544,1544,1544,1544,11
20250114,124400,1000293683,1543,1543,1543,1543,129
20250114,124300,1000094636,1545,1545,1545,1545,322
20250114,124200,999597146,1545,1546,1546,1545,593
20250114,124100,998680561,1546,1545,1546,1545,1506
20250114,124000,996352291,1547,1546,1547,1546,523
20250114,123900,995543417,1546,1545,1546,1545,239
20250114,123800,995174002,1546,1546,1546,1546,1
20250114,123700,995172456,1546,1546,1546,1546,220
20250114,123600,994832336,1546,1546,1546,1546,80
20250114,123500,994708656,1545,1545,1545,1545,587
20250114,123400,993801741,1545,1545,1545,1545,50
20250114,123300,993724491,1545,1545,1545,1545,10
20250114,123200,993709041,1545,1545,1545,1545,52
20250114,123100,993628701,1545,1545,1545,1545,48
20250114,123000,993554541,1541,1541,1541,1541,1000
20250114,122900,992013541,1541,1543,1543,1541,1000
20250114,122800,990471924,1545,1545,1545,1545,65
20250114,122700,990371499,1547,1546,1548,1546,1160
20250114,122600,988577327,1545,1545,1545,1545,200
20250114,122500,988268327,1542,1543,1543,1542,1200
20250114,122400,986417847,1542,1542,1542,1542,270
20250114,122300,986001507,1542,1541,1542,1541,48
20250114,122200,985927526,1541,1542,1542,1541,2474
20250114,122100,982112892,1541,1541,1541,1541,0
20250114,122000,982112892,1541,1541,1541,1541,150
20250114,121900,981881742,1542,1542,1542,1542,0
20250114,121800,981881742,1542,1542,1542,1542,3847
20250114,121700,975949668,1542,1542,1542,1542,62
20250114,121600,975854064,1547,1547,1547,1547,0
20250114,121500,975854064,1547,1547,1547,1547,0
20250114,121400,975854064,1547,1547,1547,1542,41
20250114,121300,975790687,1547,1547,1547,1547,0
20250114,121200,975790687,1547,1543,1547,1543,100
20250114,121100,975636249,1543,1542,1543,1542,391
20250114,121000,975033322,1542,1543,1543,1542,1412
20250114,120900,972855382,1546,1546,1546,1546,10
20250114,120800,972839922,1546,1546,1546,1546,100
20250114,120700,972685322,1548,1548,1548,1548,0
20250114,120600,972685322,1548,1548,1548,1548,0
20250114,120500,972685322,1548,1548,1548,1548,0
20250114,120400,972685322,1548,1542,1548,1542,14
20250114,120300,972663704,1542,1542,1542,1542,11
20250114,120200,972646742,1548,1547,1548,1547,10
20250114,120100,972631265,1541,1542,1542,1541,1437
20250114,120000,970416274,1542,1542,1542,1542,10
20250114,115900,970400854,1551,1548,1551,1548,151
20250114,115800,970167055,1540,1540,1540,1540,0
20250114,115700,970167055,1540,1541,1541,1540,697
20250114,115600,969093475,1540,1547,1547,1540,2749
20250114,115500,964852064,1547,1544,1547,1544,470
20250114,115400,964125019,1545,1548,1548,1545,2738
20250114,115300,959889096,1550,1550,1550,1550,10
20250114,115200,959873596,1553,1553,1553,1553,40
20250114,115100,959811476,1553,1553,1553,1553,0
20250114,115000,959811476,1553,1553,1553,1553,50
20250114,114900,959733826,1553,1553,1553,1553,4
20250114,114800,959727614,1553,1553,1553,1553,0
20250114,114700,959727614,1553,1553,1553,1553,58
20250114,114600,959637540,1553,1547,1553,1547,2056
20250114,114500,956445676,1546,1546,1546,1546,0
20250114,114400,956445676,1546,1551,1551,1546,8342
20250114,114300,943533445,1551,1552,1552,1551,628
20250114,114200,942559117,1552,1552,1552,1552,0
20250114,114100,942559117,1552,1551,1552,1551,950
20250114,114000,941085112,1551,1551,1551,1550,1149
20250114,113900,939303014,1551,1551,1551,1550,1260
20250114,113800,937348755,1551,1551,1551,1551,308
20250114,113700,936871047,1552,1552,1552,1552,1392
20250114,113600,934710663,1557,1557,1557,1557,0
20250114,113500,934710663,1557,1559,1560,1557,880
20250114,113400,933338550,1561,1552,1561,1552,700
20250114,113300,932250848,1552,1550,1553,1550,500
20250114,113200,931475633,1548,1548,1548,1548,0
20250114,113100,931475633,1548,1548,1549,1548,823
20250114,113000,930201624,1550,1550,1550,1550,1
20250114,112900,930200074,1547,1547,1547,1547,0
20250114,112800,930200074,1547,1545,1547,1545,1920
20250114,112700,927232014,1545,1545,1545,1545,103
20250114,112600,927072879,1545,1545,1545,1545,629
20250114,112500,926101074,1545,1544,1545,1544,4453
20250114,112400,919221975,1540,1540,1540,1540,61
20250114,112300,919128035,1539,1545,1545,1539,4799
20250114,112200,911733517,1545,1545,1545,1545,0
20250114,112100,911733517,1545,1552,1552,1545,1100
20250114,112000,910027017,1545,1546,1546,1545,1317
20250114,111900,907991035,1555,1555,1555,1555,1010
20250114,111800,906420485,1546,1547,1547,1546,2311
20250114,111700,902846231,1547,1547,1547,1547,0
20250114,111600,902846231,1547,1547,1547,1547,101
20250114,111500,902689984,1547,1547,1547,1547,0
20250114,111400,902689984,1547,1548,1548,1547,2671
20250114,111300,898556738,1548,1555,1555,1548,1005
20250114,111200,897000966,1549,1549,1549,1549,1000
20250114,111100,895451966,1555,1551,1555,1549,1683
20250114,111000,892843617,1551,1545,1551,1545,1403
20250114,110900,890670966,1550,1550,1550,1550,0
20250114,110800,890670966,1550,1550,1550,1550,0
20250114,110700,890670966,1550,1550,1550,1550,3
20250114,110600,890666316,1545,1545,1545,1545,19
20250114,110500,890636961,1551,1551,1551,1549,1066
20250114,110400,888984595,1551,1550,1551,1550,710
20250114,110300,887884070,1545,1545,1545,1545,0
20250114,110200,887884070,1545,1545,1545,1545,0
20250114,110100,887884070,1545,1546,1546,1545,950
20250114,110000,886416020,1551,1545,1551,1545,228
20250114,105900,886063160,1551,1548,1551,1545,631
20250114,105800,885086542,1549,1549,1549,1549,0
20250114,105700,885086542,1549,1550,1550,1549,244
20250114,105600,884708345,1550,1550,1550,1550,11222
20250114,105500,867314245,1550,1551,1551,1550,4789
20250114,105400,859891195,1550,1551,1551,1550,3204
20250114,105300,854924597,1551,1552,1552,1551,5002
20250114,105200,847166127,1552,1552,1552,1552,102
20250114,105100,847007823,1550,1550,1550,1550,200
20250114,105000,846697823,1551,1551,1551,1551,0
20250114,104900,846697823,1551,1551,1551,1551,0
20250114,104800,846697823,1551,1551,1551,1551,1752
20250114,104700,843980471,1561,1551,1561,1550,1007
20250114,104600,842419452,1550,1555,1555,1550,1556
20250114,104500,840004657,1555,1556,1556,1555,254
20250114,104400,839609434,1556,1556,1556,1556,0
20250114,104300,839609434,1556,1556,1556,1556,200
20250114,104200,839298234,1561,1561,1561,1561,3
20250114,104100,839293551,1564,1564,1564,1564,0
20250114,104000,839293551,1564,1561,1564,1561,829
20250114,103900,837998321,1556,1559,1559,1556,2000
20250114,103800,834885637,1560,1556,1560,1556,970
20250114,103700,833375749,1555,1552,1555,1552,854
20250114,103600,832049037,1552,1541,1552,1541,1890
20250114,103500,829134750,1552,1550,1552,1550,3
20250114,103400,829130097,1539,1541,1541,1539,2556
20250114,103300,825194580,1541,1541,1541,1541,1796
20250114,103200,822426944,1539,1553,1553,1539,6283
20250114,103100,812713852,1554,1554,1554,1554,103
20250114,103000,812553790,1555,1557,1557,1555,1576
20250114,102900,810101904,1558,1560,1560,1558,305
20250114,102800,809626508,1559,1560,1560,1559,781
20250114,102700,808408452,1560,1560,1560,1560,2
20250114,102600,808405332,1558,1559,1559,1558,70
20250114,102500,808296270,1565,1565,1565,1565,0
20250114,102400,808296270,1565,1565,1565,1565,0
20250114,102300,808296270,1565,1562,1565,1562,410
20250114,102200,807655441,1552,1554,1554,1552,307
20250114,102100,807178971,1562,1552,1562,1552,527
20250114,102000,806359467,1551,1554,1554,1551,4459
20250114,101900,799439057,1554,1554,1562,1554,498
20250114,101800,798665109,1553,1553,1553,1553,14
20250114,101700,798643367,1553,1561,1562,1553,4189
20250114,101600,792114050,1562,1553,1562,1553,2000
20250114,101500,788999050,1551,1555,1566,1551,2423
20250114,101400,785229313,1548,1556,1556,1548,487
20250114,101300,784471549,1555,1548,1555,1548,975
20250114,101200,782955681,1547,1547,1547,1547,0
20250114,101100,782955681,1547,1550,1550,1547,2704
20250114,101000,778771424,1550,1547,1550,1547,1214
20250114,100900,776889873,1545,1546,1546,1545,1432
20250114,100800,774676433,1545,1545,1545,1545,1000
20250114,100700,773131433,1543,1538,1555,1538,1146
20250114,100600,771357008,1536,1554,1567,1532,19769
20250114,100500,740827264,1554,1554,1554,1554,162
20250114,100400,740575516,1554,1554,1554,1553,1487
20250114,100300,738265905,1553,1553,1553,1553,1007
20250114,100200,736702034,1553,1554,1554,1553,8236
20250114,100100,723909596,1554,1561,1563,1553,9765
20250114,100000,708700068,1561,1562,1570,1561,303
20250114,095900,708226053,1570,1570,1570,1570,500
20250114,095800,707441053,1570,1563,1570,1561,3984
20250114,095700,701217458,1563,1568,1580,1563,5247
20250114,095600,692937315,1565,1566,1566,1565,1000
20250114,095500,691372313,1565,1566,1566,1563,4388
20250114,095400,684504105,1565,1566,1566,1565,1629
20250114,095300,681953891,1566,1567,1567,1566,393
20250114,095200,681338092,1567,1567,1567,1567,30
20250114,095100,681291082,1567,1568,1568,1567,64
20250114,095000,681190744,1567,1571,1572,1567,1921
20250114,094900,678177188,1571,1572,1572,1571,2776
20250114,094800,673813527,1572,1576,1580,1572,2331
20250114,094700,670145131,1573,1576,1576,1573,7342
20250114,094600,658578193,1576,1576,1577,1575,4879
20250114,094500,650888200,1576,1578,1582,1576,2477
20250114,094400,646979606,1578,1580,1581,1578,26097
20250114,094300,605791300,1587,1587,1587,1587,1137
20250114,094200,603986881,1579,1578,1586,1578,9425
20250114,094100,589100244,1579,1580,1580,1578,5984
20250114,094000,579656186,1584,1583,1584,1578,2224
20250114,093900,576138671,1584,1582,1586,1571,2915
20250114,093800,571523499,1578,1578,1581,1578,6093
20250114,093700,561904742,1578,1571,1579,1570,12237
20250114,093600,542662956,1571,1557,1571,1552,13083
20250114,093500,522241419,1558,1548,1558,1541,5484
20250114,093400,513761147,1533,1549,1557,1530,26545
20250114,093300,472921654,1547,1552,1557,1547,5371
20250114,093200,464606453,1552,1554,1554,1548,24220
20250114,093100,427071389,1552,1564,1564,1549,32777
20250114,093000,376172896,1562,1564,1566,1562,10059
20250114,092900,360450150,1565,1565,1565,1565,1928
20250114,092800,357432830,1565,1568,1568,1562,2581
20250114,092700,353393823,1568,1572,1573,1568,15365
20250114,092600,329268616,1572,1574,1574,1572,6580
20250114,092500,318915177,1574,1579,1579,1574,5573
20250114,092400,310129608,1580,1583,1583,1578,18945
20250114,092300,280194805,1585,1583,1585,1582,4619
20250114,092200,272885051,1583,1585,1585,1583,1639
20250114,092100,270290128,1585,1584,1590,1583,5474
20250114,092000,261594595,1584,1590,1590,1584,4551
20250114,091900,254384352,1590,1591,1591,1590,203
20250114,091800,254061405,1589,1586,1591,1586,6707
20250114,091700,243416686,1586,1585,1586,1581,3293
20250114,091600,238206534,1585,1583,1585,1581,3375
20250114,091500,232867959,1582,1582,1582,1581,492
20250114,091400,232089796,1581,1584,1584,1581,12644
20250114,091300,212096552,1584,1591,1591,1583,8523
20250114,091200,198571143,1591,1595,1595,1591,2873
20250114,091100,193998413,1605,1595,1605,1593,951
20250114,091000,192478199,1595,1606,1606,1595,2162
20250114,090900,189011549,1605,1605,1605,1605,929
20250114,090800,187520504,1604,1604,1614,1602,8547
20250114,090700,173806538,1603,1591,1604,1590,9463
20250114,090600,158686830,1591,1597,1597,1590,2346
20250114,090500,154955682,1596,1583,1596,1582,11368
20250114,090400,136951167,1583,1588,1588,1583,11521
20250114,090300,118709690,1584,1588,1588,1582,6082
20250114,090200,109071362,1588,1600,1600,1578,40454
20250114,090100,44731324,1600,1605,1614,1594,12015
20250114,090000,25449839,1604,1590,1606,1590,16002