KissMeData/140430/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,202600,141686755,2430,2430,2430,2430,1104
20250114,202500,141686755,2430,2430,2430,2430,0
20250114,202400,141686755,2430,2430,2430,2430,0
20250114,202300,141686755,2430,2430,2430,2430,0
20250114,202200,141686755,2430,2430,2430,2430,0
20250114,202100,141686755,2430,2430,2430,2430,0
20250114,202000,141686755,2430,2430,2430,2430,0
20250114,201900,141686755,2430,2430,2430,2430,0
20250114,201800,141686755,2430,2430,2430,2430,0
20250114,201700,141686755,2430,2430,2430,2430,0
20250114,201600,141686755,2430,2430,2430,2430,0
20250114,201500,141686755,2430,2430,2430,2430,0
20250114,201400,141686755,2430,2430,2430,2430,0
20250114,201300,141686755,2430,2430,2430,2430,0
20250114,201200,141686755,2430,2430,2430,2430,0
20250114,201100,141686755,2430,2430,2430,2430,0
20250114,201000,141686755,2430,2430,2430,2430,0
20250114,200900,141686755,2430,2430,2430,2430,0
20250114,200800,141686755,2430,2430,2430,2430,0
20250114,200700,141686755,2430,2430,2430,2430,0
20250114,200600,141686755,2430,2430,2430,2430,0
20250114,200500,141686755,2430,2430,2430,2430,0
20250114,200400,141686755,2430,2430,2430,2430,0
20250114,200300,141686755,2430,2430,2430,2430,0
20250114,200200,141686755,2430,2430,2430,2430,0
20250114,200100,141686755,2430,2430,2430,2430,0
20250114,200000,141686755,2430,2430,2430,2430,0
20250114,195900,141686755,2430,2430,2430,2430,0
20250114,195800,141686755,2430,2430,2430,2430,0
20250114,195700,141686755,2430,2430,2430,2430,0
20250114,195600,141686755,2430,2430,2430,2430,1104
20250114,195500,141686755,2430,2430,2430,2430,0
20250114,195400,141686755,2430,2430,2430,2430,0
20250114,195300,141686755,2430,2430,2430,2430,0
20250114,195200,141686755,2430,2430,2430,2430,0
20250114,195100,141686755,2430,2430,2430,2430,0
20250114,195000,141686755,2430,2430,2430,2430,0
20250114,194900,141686755,2430,2430,2430,2430,0
20250114,194800,141686755,2430,2430,2430,2430,0
20250114,194700,141686755,2430,2430,2430,2430,0
20250114,194600,141686755,2430,2430,2430,2430,0
20250114,194500,141686755,2430,2430,2430,2430,0
20250114,194400,141686755,2430,2430,2430,2430,0
20250114,194300,141686755,2430,2430,2430,2430,0
20250114,194200,141686755,2430,2430,2430,2430,0
20250114,194100,141686755,2430,2430,2430,2430,0
20250114,194000,141686755,2430,2430,2430,2430,0
20250114,193900,141686755,2430,2430,2430,2430,0
20250114,193800,141686755,2430,2430,2430,2430,0
20250114,193700,141686755,2430,2430,2430,2430,0
20250114,193600,141686755,2430,2430,2430,2430,0
20250114,193500,141686755,2430,2430,2430,2430,0
20250114,193400,141686755,2430,2430,2430,2430,0
20250114,193300,141686755,2430,2430,2430,2430,0
20250114,193200,141686755,2430,2430,2430,2430,0
20250114,193100,141686755,2430,2430,2430,2430,0
20250114,193000,141686755,2430,2430,2430,2430,0
20250114,192900,141686755,2430,2430,2430,2430,0
20250114,192800,141686755,2430,2430,2430,2430,0
20250114,192700,141686755,2430,2430,2430,2430,0
20250114,192600,141686755,2430,2430,2430,2430,1104
20250114,192500,141686755,2430,2430,2430,2430,0
20250114,192400,141686755,2430,2430,2430,2430,0
20250114,192300,141686755,2430,2430,2430,2430,0
20250114,192200,141686755,2430,2430,2430,2430,0
20250114,192100,141686755,2430,2430,2430,2430,0
20250114,192000,141686755,2430,2430,2430,2430,0
20250114,191900,141686755,2430,2430,2430,2430,0
20250114,191800,141686755,2430,2430,2430,2430,0
20250114,191700,141686755,2430,2430,2430,2430,0
20250114,191600,141686755,2430,2430,2430,2430,0
20250114,191500,141686755,2430,2430,2430,2430,0
20250114,191400,141686755,2430,2430,2430,2430,0
20250114,191300,141686755,2430,2430,2430,2430,0
20250114,191200,141686755,2430,2430,2430,2430,0
20250114,191100,141686755,2430,2430,2430,2430,0
20250114,191000,141686755,2430,2430,2430,2430,0
20250114,190900,141686755,2430,2430,2430,2430,0
20250114,190800,141686755,2430,2430,2430,2430,0
20250114,190700,141686755,2430,2430,2430,2430,0
20250114,190600,141686755,2430,2430,2430,2430,0
20250114,190500,141686755,2430,2430,2430,2430,0
20250114,190400,141686755,2430,2430,2430,2430,0
20250114,190300,141686755,2430,2430,2430,2430,0
20250114,190200,141686755,2430,2430,2430,2430,0
20250114,190100,141686755,2430,2430,2430,2430,0
20250114,190000,141686755,2430,2430,2430,2430,0
20250114,185900,141686755,2430,2430,2430,2430,0
20250114,185800,141686755,2430,2430,2430,2430,0
20250114,185700,141686755,2430,2430,2430,2430,0
20250114,185600,141686755,2430,2430,2430,2430,1104
20250114,185500,141686755,2430,2430,2430,2430,0
20250114,185400,141686755,2430,2430,2430,2430,0
20250114,185300,141686755,2430,2430,2430,2430,0
20250114,185200,141686755,2430,2430,2430,2430,0
20250114,185100,141686755,2430,2430,2430,2430,0
20250114,185000,141686755,2430,2430,2430,2430,0
20250114,184900,141686755,2430,2430,2430,2430,0
20250114,184800,141686755,2430,2430,2430,2430,0
20250114,184700,141686755,2430,2430,2430,2430,0
20250114,184600,141686755,2430,2430,2430,2430,0
20250114,184500,141686755,2430,2430,2430,2430,0
20250114,184400,141686755,2430,2430,2430,2430,0
20250114,184300,141686755,2430,2430,2430,2430,0
20250114,184200,141686755,2430,2430,2430,2430,0
20250114,184100,141686755,2430,2430,2430,2430,0
20250114,184000,141686755,2430,2430,2430,2430,0
20250114,183900,141686755,2430,2430,2430,2430,0
20250114,183800,141686755,2430,2430,2430,2430,0
20250114,183700,141686755,2430,2430,2430,2430,0
20250114,183600,141686755,2430,2430,2430,2430,0
20250114,183500,141686755,2430,2430,2430,2430,0
20250114,183400,141686755,2430,2430,2430,2430,0
20250114,183300,141686755,2430,2430,2430,2430,0
20250114,183200,141686755,2430,2430,2430,2430,0
20250114,183100,141686755,2430,2430,2430,2430,0
20250114,183000,141686755,2430,2430,2430,2430,0
20250114,182900,141686755,2430,2430,2430,2430,0
20250114,182800,141686755,2430,2430,2430,2430,0
20250114,182700,141686755,2430,2430,2430,2430,0
20250114,182600,141686755,2430,2430,2430,2430,1104
20250114,182500,141686755,2430,2430,2430,2430,0
20250114,182400,141686755,2430,2430,2430,2430,0
20250114,182300,141686755,2430,2430,2430,2430,0
20250114,182200,141686755,2430,2430,2430,2430,0
20250114,182100,141686755,2430,2430,2430,2430,0
20250114,182000,141686755,2430,2430,2430,2430,0
20250114,181900,141686755,2430,2430,2430,2430,0
20250114,181800,141686755,2430,2430,2430,2430,0
20250114,181700,141686755,2430,2430,2430,2430,0
20250114,181600,141686755,2430,2430,2430,2430,0
20250114,181500,141686755,2430,2430,2430,2430,0
20250114,181400,141686755,2430,2430,2430,2430,0
20250114,181300,141686755,2430,2430,2430,2430,0
20250114,181200,141686755,2430,2430,2430,2430,0
20250114,181100,141686755,2430,2430,2430,2430,0
20250114,181000,141686755,2430,2430,2430,2430,0
20250114,180900,141686755,2430,2430,2430,2430,0
20250114,180800,141686755,2430,2430,2430,2430,0
20250114,180700,141686755,2430,2430,2430,2430,0
20250114,180600,141686755,2430,2430,2430,2430,0
20250114,180500,141686755,2430,2430,2430,2430,0
20250114,180400,141686755,2430,2430,2430,2430,0
20250114,180300,141686755,2430,2430,2430,2430,0
20250114,180200,141686755,2430,2430,2430,2430,0
20250114,180100,141686755,2430,2430,2430,2430,0
20250114,180000,141686755,2430,2430,2430,2430,0
20250114,175900,141686755,2430,2430,2430,2430,0
20250114,175800,141686755,2430,2430,2430,2430,0
20250114,175700,141686755,2430,2430,2430,2430,0
20250114,175600,141686755,2430,2430,2430,2430,1104
20250114,175500,141686755,2430,2430,2430,2430,0
20250114,175400,141686755,2430,2430,2430,2430,0
20250114,175300,141686755,2430,2430,2430,2430,0
20250114,175200,141686755,2430,2430,2430,2430,0
20250114,175100,141686755,2430,2430,2430,2430,0
20250114,175000,141686755,2430,2430,2430,2430,0
20250114,174900,141686755,2430,2430,2430,2430,0
20250114,174800,141686755,2430,2430,2430,2430,0
20250114,174700,141686755,2430,2430,2430,2430,0
20250114,174600,141686755,2430,2430,2430,2430,0
20250114,174500,141686755,2430,2430,2430,2430,0
20250114,174400,141686755,2430,2430,2430,2430,0
20250114,174300,141686755,2430,2430,2430,2430,0
20250114,174200,141686755,2430,2430,2430,2430,0
20250114,174100,141686755,2430,2430,2430,2430,0
20250114,174000,141686755,2430,2430,2430,2430,0
20250114,173900,141686755,2430,2430,2430,2430,0
20250114,173800,141686755,2430,2430,2430,2430,0
20250114,173700,141686755,2430,2430,2430,2430,0
20250114,173600,141686755,2430,2430,2430,2430,0
20250114,173500,141686755,2430,2430,2430,2430,0
20250114,173400,141686755,2430,2430,2430,2430,0
20250114,173300,141686755,2430,2430,2430,2430,0
20250114,173200,141686755,2430,2430,2430,2430,0
20250114,173100,141686755,2430,2430,2430,2430,0
20250114,173000,141686755,2430,2430,2430,2430,0
20250114,172900,141686755,2430,2430,2430,2430,0
20250114,172800,141686755,2430,2430,2430,2430,0
20250114,172700,141686755,2430,2430,2430,2430,0
20250114,172600,141686755,2430,2430,2430,2430,1104
20250114,172500,141686755,2430,2430,2430,2430,0
20250114,172400,141686755,2430,2430,2430,2430,0
20250114,172300,141686755,2430,2430,2430,2430,0
20250114,172200,141686755,2430,2430,2430,2430,0
20250114,172100,141686755,2430,2430,2430,2430,0
20250114,172000,141686755,2430,2430,2430,2430,0
20250114,171900,141686755,2430,2430,2430,2430,0
20250114,171800,141686755,2430,2430,2430,2430,0
20250114,171700,141686755,2430,2430,2430,2430,0
20250114,171600,141686755,2430,2430,2430,2430,0
20250114,171500,141686755,2430,2430,2430,2430,0
20250114,171400,141686755,2430,2430,2430,2430,0
20250114,171300,141686755,2430,2430,2430,2430,0
20250114,171200,141686755,2430,2430,2430,2430,0
20250114,171100,141686755,2430,2430,2430,2430,0
20250114,171000,141686755,2430,2430,2430,2430,0
20250114,170900,141686755,2430,2430,2430,2430,0
20250114,170800,141686755,2430,2430,2430,2430,0
20250114,170700,141686755,2430,2430,2430,2430,0
20250114,170600,141686755,2430,2430,2430,2430,0
20250114,170500,141686755,2430,2430,2430,2430,0
20250114,170400,141686755,2430,2430,2430,2430,0
20250114,170300,141686755,2430,2430,2430,2430,0
20250114,170200,141686755,2430,2430,2430,2430,0
20250114,170100,141686755,2430,2430,2430,2430,0
20250114,170000,141686755,2430,2430,2430,2430,0
20250114,165900,141686755,2430,2430,2430,2430,0
20250114,165800,141686755,2430,2430,2430,2430,0
20250114,165700,141686755,2430,2430,2430,2430,0
20250114,165600,141686755,2430,2430,2430,2430,1104
20250114,165500,141686755,2430,2430,2430,2430,0
20250114,165400,141686755,2430,2430,2430,2430,0
20250114,165300,141686755,2430,2430,2430,2430,0
20250114,165200,141686755,2430,2430,2430,2430,0
20250114,165100,141686755,2430,2430,2430,2430,0
20250114,165000,141686755,2430,2430,2430,2430,0
20250114,164900,141686755,2430,2430,2430,2430,0
20250114,164800,141686755,2430,2430,2430,2430,0
20250114,164700,141686755,2430,2430,2430,2430,0
20250114,164600,141686755,2430,2430,2430,2430,0
20250114,164500,141686755,2430,2430,2430,2430,0
20250114,164400,141686755,2430,2430,2430,2430,0
20250114,164300,141686755,2430,2430,2430,2430,0
20250114,164200,141686755,2430,2430,2430,2430,0
20250114,164100,141686755,2430,2430,2430,2430,0
20250114,164000,141686755,2430,2430,2430,2430,0
20250114,163900,141686755,2430,2430,2430,2430,0
20250114,163800,141686755,2430,2430,2430,2430,0
20250114,163700,141686755,2430,2430,2430,2430,0
20250114,163600,141686755,2430,2430,2430,2430,0
20250114,163500,141686755,2430,2430,2430,2430,0
20250114,163400,141686755,2430,2430,2430,2430,0
20250114,163300,141686755,2430,2430,2430,2430,0
20250114,163200,141686755,2430,2430,2430,2430,0
20250114,163100,141686755,2430,2430,2430,2430,0
20250114,163000,141686755,2430,2430,2430,2430,0
20250114,162900,141686755,2430,2430,2430,2430,0
20250114,162800,141686755,2430,2430,2430,2430,0
20250114,162700,141686755,2430,2430,2430,2430,0
20250114,162600,141686755,2430,2430,2430,2430,1104
20250114,162500,141686755,2430,2430,2430,2430,0
20250114,162400,141686755,2430,2430,2430,2430,0
20250114,162300,141686755,2430,2430,2430,2430,0
20250114,162200,141686755,2430,2430,2430,2430,0
20250114,162100,141686755,2430,2430,2430,2430,0
20250114,162000,141686755,2430,2430,2430,2430,0
20250114,161900,141686755,2430,2430,2430,2430,0
20250114,161800,141686755,2430,2430,2430,2430,0
20250114,161700,141686755,2430,2430,2430,2430,0
20250114,161600,141686755,2430,2430,2430,2430,0
20250114,161500,141686755,2430,2430,2430,2430,0
20250114,161400,141686755,2430,2430,2430,2430,0
20250114,161300,141686755,2430,2430,2430,2430,0
20250114,161200,141686755,2430,2430,2430,2430,0
20250114,161100,141686755,2430,2430,2430,2430,0
20250114,161000,141686755,2430,2430,2430,2430,0
20250114,160900,141686755,2430,2430,2430,2430,0
20250114,160800,141686755,2430,2430,2430,2430,0
20250114,160700,141686755,2430,2430,2430,2430,0
20250114,160600,141686755,2430,2430,2430,2430,0
20250114,160500,141686755,2430,2430,2430,2430,0
20250114,160400,141686755,2430,2430,2430,2430,0
20250114,160300,141686755,2430,2430,2430,2430,0
20250114,160200,141686755,2430,2430,2430,2430,0
20250114,160100,141686755,2430,2430,2430,2430,0
20250114,160000,141686755,2430,2430,2430,2430,0
20250114,155900,141686755,2430,2430,2430,2430,0
20250114,155800,141686755,2430,2430,2430,2430,0
20250114,155700,141686755,2430,2430,2430,2430,0
20250114,155600,141686755,2430,2430,2430,2430,1104
20250114,155500,141686755,2430,2430,2430,2430,0
20250114,155400,141686755,2430,2430,2430,2430,0
20250114,155300,141686755,2430,2430,2430,2430,0
20250114,155200,141686755,2430,2430,2430,2430,0
20250114,155100,141686755,2430,2430,2430,2430,0
20250114,155000,141686755,2430,2430,2430,2430,0
20250114,154900,141686755,2430,2430,2430,2430,0
20250114,154800,141686755,2430,2430,2430,2430,0
20250114,154700,141686755,2430,2430,2430,2430,0
20250114,154600,141686755,2430,2430,2430,2430,0
20250114,154500,141686755,2430,2430,2430,2430,0
20250114,154400,141686755,2430,2430,2430,2430,0
20250114,154300,141686755,2430,2430,2430,2430,0
20250114,154200,141686755,2430,2430,2430,2430,0
20250114,154100,141686755,2430,2430,2430,2430,0
20250114,154000,141686755,2430,2430,2430,2430,0
20250114,153900,141686755,2430,2430,2430,2430,0
20250114,153800,141686755,2430,2430,2430,2430,0
20250114,153700,141686755,2430,2430,2430,2430,0
20250114,153600,141686755,2430,2430,2430,2430,0
20250114,153500,141686755,2430,2430,2430,2430,0
20250114,153400,141686755,2430,2430,2430,2430,0
20250114,153300,141686755,2430,2430,2430,2430,0
20250114,153200,141686755,2430,2430,2430,2430,0
20250114,153100,141686755,2430,2430,2430,2430,0
20250114,153000,141686755,2430,2430,2430,2430,1104
20250114,152900,139004035,2425,2425,2425,2425,0
20250114,152800,139004035,2425,2425,2425,2425,0
20250114,152700,139004035,2425,2425,2425,2425,0
20250114,152600,139004035,2425,2425,2425,2425,0
20250114,152500,139004035,2425,2425,2425,2425,0
20250114,152400,139004035,2425,2425,2425,2425,0
20250114,152300,139004035,2425,2425,2425,2425,0
20250114,152200,139004035,2425,2425,2425,2425,0
20250114,152100,139004035,2425,2425,2425,2425,0
20250114,152000,139004035,2425,2425,2425,2425,0
20250114,151900,139004035,2425,2425,2425,2425,80
20250114,151800,138810035,2430,2425,2430,2425,113
20250114,151700,138535560,2425,2425,2425,2425,247
20250114,151600,137936585,2420,2420,2420,2420,107
20250114,151500,137677645,2420,2420,2420,2420,140
20250114,151400,137338845,2405,2420,2420,2405,122
20250114,151300,137043620,2420,2420,2420,2420,0
20250114,151200,137043620,2420,2420,2420,2420,0
20250114,151100,137043620,2420,2410,2420,2410,238
20250114,151000,136467940,2405,2405,2405,2405,18
20250114,150900,136424650,2400,2400,2400,2400,0
20250114,150800,136424650,2400,2400,2400,2400,0
20250114,150700,136424650,2400,2400,2400,2400,0
20250114,150600,136424650,2400,2400,2400,2400,151
20250114,150500,136062250,2400,2400,2400,2400,0
20250114,150400,136062250,2400,2400,2400,2400,400
20250114,150300,135102250,2395,2400,2400,2395,22
20250114,150200,135049555,2400,2400,2400,2400,343
20250114,150100,134226355,2395,2395,2395,2395,1
20250114,150000,134223960,2400,2400,2400,2400,0
20250114,145900,134223960,2400,2400,2400,2400,1
20250114,145800,134221560,2395,2400,2400,2395,616
20250114,145700,132746230,2395,2395,2395,2395,577
20250114,145600,131364315,2395,2395,2395,2395,0
20250114,145500,131364315,2395,2395,2395,2395,72
20250114,145400,131191875,2390,2390,2390,2390,0
20250114,145300,131191875,2390,2390,2390,2390,0
20250114,145200,131191875,2390,2390,2390,2390,0
20250114,145100,131191875,2390,2390,2390,2390,0
20250114,145000,131191875,2390,2390,2390,2390,212
20250114,144900,130685195,2385,2385,2385,2385,0
20250114,144800,130685195,2385,2385,2385,2385,0
20250114,144700,130685195,2385,2385,2385,2385,10
20250114,144600,130661345,2395,2395,2395,2395,0
20250114,144500,130661345,2395,2395,2395,2395,0
20250114,144400,130661345,2395,2395,2395,2395,0
20250114,144300,130661345,2395,2395,2395,2395,0
20250114,144200,130661345,2395,2395,2395,2395,0
20250114,144100,130661345,2395,2395,2395,2395,283
20250114,144000,129983560,2390,2390,2390,2390,0
20250114,143900,129983560,2390,2390,2390,2390,0
20250114,143800,129983560,2390,2390,2390,2390,0
20250114,143700,129983560,2390,2390,2390,2390,88
20250114,143600,129773240,2385,2385,2385,2385,0
20250114,143500,129773240,2385,2385,2385,2385,0
20250114,143400,129773240,2385,2385,2385,2385,0
20250114,143300,129773240,2385,2385,2385,2385,0
20250114,143200,129773240,2385,2385,2385,2385,0
20250114,143100,129773240,2385,2385,2385,2385,20
20250114,143000,129725540,2395,2395,2395,2395,20
20250114,142900,129677640,2385,2385,2385,2385,0
20250114,142800,129677640,2385,2385,2385,2385,195
20250114,142700,129212565,2395,2395,2395,2395,0
20250114,142600,129212565,2395,2395,2395,2395,3
20250114,142500,129205380,2380,2395,2395,2380,16
20250114,142400,129167075,2380,2380,2380,2380,0
20250114,142300,129167075,2380,2380,2380,2380,0
20250114,142200,129167075,2380,2380,2380,2380,0
20250114,142100,129167075,2380,2380,2380,2380,0
20250114,142000,129167075,2380,2380,2380,2380,800
20250114,141900,127263075,2380,2380,2380,2380,4
20250114,141800,127253555,2380,2380,2380,2380,0
20250114,141700,127253555,2380,2380,2380,2380,0
20250114,141600,127253555,2380,2380,2380,2380,12
20250114,141500,127224995,2380,2380,2380,2380,0
20250114,141400,127224995,2380,2380,2380,2380,0
20250114,141300,127224995,2380,2380,2380,2380,0
20250114,141200,127224995,2380,2380,2380,2380,0
20250114,141100,127224995,2380,2380,2380,2380,0
20250114,141000,127224995,2380,2380,2380,2380,0
20250114,140900,127224995,2380,2380,2380,2380,0
20250114,140800,127224995,2380,2390,2390,2380,1000
20250114,140700,124838375,2390,2390,2390,2390,0
20250114,140600,124838375,2390,2390,2390,2390,0
20250114,140500,124838375,2390,2390,2390,2390,0
20250114,140400,124838375,2390,2390,2390,2390,297
20250114,140300,124128545,2390,2390,2390,2390,0
20250114,140200,124128545,2390,2390,2390,2390,0
20250114,140100,124128545,2390,2390,2390,2390,0
20250114,140000,124128545,2390,2395,2395,2390,700
20250114,135900,122452060,2400,2390,2400,2390,220
20250114,135800,121925255,2390,2395,2395,2390,1001
20250114,135700,119530915,2395,2395,2395,2395,0
20250114,135600,119530915,2395,2395,2395,2395,0
20250114,135500,119530915,2395,2395,2395,2395,0
20250114,135400,119530915,2395,2395,2395,2395,0
20250114,135300,119530915,2395,2395,2395,2395,0
20250114,135200,119530915,2395,2395,2395,2395,0
20250114,135100,119530915,2395,2395,2395,2395,0
20250114,135000,119530915,2395,2395,2395,2395,0
20250114,134900,119530915,2395,2395,2395,2395,0
20250114,134800,119530915,2395,2395,2395,2395,0
20250114,134700,119530915,2395,2395,2395,2395,0
20250114,134600,119530915,2395,2395,2395,2395,228
20250114,134500,118984855,2390,2390,2390,2390,0
20250114,134400,118984855,2390,2390,2390,2390,0
20250114,134300,118984855,2390,2390,2390,2390,0
20250114,134200,118984855,2390,2390,2390,2390,0
20250114,134100,118984855,2390,2390,2390,2390,0
20250114,134000,118984855,2390,2390,2390,2390,0
20250114,133900,118984855,2390,2390,2390,2390,0
20250114,133800,118984855,2390,2390,2390,2390,0
20250114,133700,118984855,2390,2390,2390,2390,0
20250114,133600,118984855,2390,2390,2390,2390,0
20250114,133500,118984855,2390,2390,2390,2390,323
20250114,133400,118212885,2385,2385,2385,2385,0
20250114,133300,118212885,2385,2385,2385,2385,0
20250114,133200,118212885,2385,2385,2385,2385,20
20250114,133100,118165185,2385,2385,2385,2385,13
20250114,133000,118134180,2390,2390,2390,2390,0
20250114,132900,118134180,2390,2390,2390,2390,10
20250114,132800,118110280,2390,2390,2390,2390,211
20250114,132700,117605990,2390,2390,2390,2390,0
20250114,132600,117605990,2390,2390,2390,2390,0
20250114,132500,117605990,2390,2390,2390,2390,678
20250114,132400,115985570,2385,2385,2385,2385,0
20250114,132300,115985570,2385,2385,2385,2385,0
20250114,132200,115985570,2385,2385,2385,2385,0
20250114,132100,115985570,2385,2385,2385,2385,0
20250114,132000,115985570,2385,2385,2385,2385,0
20250114,131900,115985570,2385,2385,2385,2385,0
20250114,131800,115985570,2385,2385,2385,2385,0
20250114,131700,115985570,2385,2385,2385,2385,0
20250114,131600,115985570,2385,2385,2385,2385,0
20250114,131500,115985570,2385,2385,2385,2385,0
20250114,131400,115985570,2385,2385,2385,2385,0
20250114,131300,115985570,2385,2385,2385,2385,0
20250114,131200,115985570,2385,2385,2385,2385,0
20250114,131100,115985570,2385,2385,2385,2385,0
20250114,131000,115985570,2385,2385,2385,2385,0
20250114,130900,115985570,2385,2385,2385,2385,0
20250114,130800,115985570,2385,2385,2385,2385,0
20250114,130700,115985570,2385,2385,2385,2385,0
20250114,130600,115985570,2385,2385,2385,2385,0
20250114,130500,115985570,2385,2385,2385,2385,0
20250114,130400,115985570,2385,2385,2385,2385,0
20250114,130300,115985570,2385,2385,2385,2385,0
20250114,130200,115985570,2385,2385,2385,2385,3
20250114,130100,115978415,2380,2380,2380,2380,0
20250114,130000,115978415,2380,2380,2380,2380,0
20250114,125900,115978415,2380,2380,2380,2380,0
20250114,125800,115978415,2380,2380,2380,2380,0
20250114,125700,115978415,2380,2380,2380,2380,0
20250114,125600,115978415,2380,2380,2380,2380,0
20250114,125500,115978415,2380,2380,2380,2380,575
20250114,125400,114609915,2380,2380,2380,2380,0
20250114,125300,114609915,2380,2380,2380,2380,10
20250114,125200,114586115,2380,2380,2380,2380,0
20250114,125100,114586115,2380,2380,2380,2380,0
20250114,125000,114586115,2380,2380,2380,2380,0
20250114,124900,114586115,2380,2380,2380,2380,0
20250114,124800,114586115,2380,2380,2380,2380,0
20250114,124700,114586115,2380,2380,2380,2380,1
20250114,124600,114583735,2375,2375,2375,2375,0
20250114,124500,114583735,2375,2375,2375,2375,0
20250114,124400,114583735,2375,2375,2375,2375,0
20250114,124300,114583735,2375,2375,2375,2375,0
20250114,124200,114583735,2375,2375,2375,2375,0
20250114,124100,114583735,2375,2375,2375,2375,0
20250114,124000,114583735,2375,2375,2375,2375,0
20250114,123900,114583735,2375,2375,2375,2375,0
20250114,123800,114583735,2375,2375,2375,2375,0
20250114,123700,114583735,2375,2375,2375,2375,0
20250114,123600,114583735,2375,2375,2375,2375,0
20250114,123500,114583735,2375,2375,2375,2375,10
20250114,123400,114559985,2370,2370,2370,2370,0
20250114,123300,114559985,2370,2370,2370,2370,0
20250114,123200,114559985,2370,2370,2370,2370,0
20250114,123100,114559985,2370,2370,2370,2370,0
20250114,123000,114559985,2370,2370,2370,2370,0
20250114,122900,114559985,2370,2370,2370,2370,1
20250114,122800,114557615,2375,2375,2375,2375,0
20250114,122700,114557615,2375,2375,2375,2375,0
20250114,122600,114557615,2375,2375,2375,2375,0
20250114,122500,114557615,2375,2375,2375,2375,11
20250114,122400,114531490,2390,2390,2390,2390,0
20250114,122300,114531490,2390,2390,2390,2390,0
20250114,122200,114531490,2390,2390,2390,2390,0
20250114,122100,114531490,2390,2390,2390,2390,0
20250114,122000,114531490,2390,2390,2390,2390,0
20250114,121900,114531490,2390,2390,2390,2390,0
20250114,121800,114531490,2390,2390,2390,2390,0
20250114,121700,114531490,2390,2390,2390,2390,0
20250114,121600,114531490,2390,2390,2390,2390,0
20250114,121500,114531490,2390,2390,2390,2390,0
20250114,121400,114531490,2390,2390,2390,2390,0
20250114,121300,114531490,2390,2390,2390,2390,0
20250114,121200,114531490,2390,2380,2390,2380,200
20250114,121100,114054570,2380,2380,2380,2380,0
20250114,121000,114054570,2380,2370,2380,2370,200
20250114,120900,113579855,2370,2370,2370,2370,0
20250114,120800,113579855,2370,2370,2370,2370,3
20250114,120700,113572745,2370,2370,2370,2370,0
20250114,120600,113572745,2370,2370,2370,2370,0
20250114,120500,113572745,2370,2370,2370,2370,0
20250114,120400,113572745,2370,2370,2370,2370,0
20250114,120300,113572745,2370,2370,2370,2370,0
20250114,120200,113572745,2370,2370,2370,2370,0
20250114,120100,113572745,2370,2370,2370,2370,0
20250114,120000,113572745,2370,2370,2370,2370,40
20250114,115900,113477945,2360,2360,2360,2360,213
20250114,115800,112975265,2365,2365,2365,2365,0
20250114,115700,112975265,2365,2365,2365,2365,0
20250114,115600,112975265,2365,2365,2365,2365,0
20250114,115500,112975265,2365,2365,2365,2365,288
20250114,115400,112294145,2360,2360,2360,2360,0
20250114,115300,112294145,2360,2360,2360,2360,0
20250114,115200,112294145,2360,2360,2360,2360,0
20250114,115100,112294145,2360,2360,2360,2360,0
20250114,115000,112294145,2360,2360,2360,2360,0
20250114,114900,112294145,2360,2360,2360,2360,0
20250114,114800,112294145,2360,2360,2360,2360,0
20250114,114700,112294145,2360,2360,2360,2360,0
20250114,114600,112294145,2360,2360,2360,2360,0
20250114,114500,112294145,2360,2360,2360,2360,0
20250114,114400,112294145,2360,2360,2360,2360,0
20250114,114300,112294145,2360,2360,2360,2360,0
20250114,114200,112294145,2360,2360,2360,2360,0
20250114,114100,112294145,2360,2360,2360,2360,0
20250114,114000,112294145,2360,2360,2360,2360,0
20250114,113900,112294145,2360,2360,2360,2360,0
20250114,113800,112294145,2360,2360,2360,2360,0
20250114,113700,112294145,2360,2360,2360,2360,0
20250114,113600,112294145,2360,2360,2360,2360,0
20250114,113500,112294145,2360,2360,2360,2360,0
20250114,113400,112294145,2360,2360,2360,2360,0
20250114,113300,112294145,2360,2360,2360,2360,0
20250114,113200,112294145,2360,2360,2360,2360,0
20250114,113100,112294145,2360,2360,2360,2360,0
20250114,113000,112294145,2360,2360,2360,2360,0
20250114,112900,112294145,2360,2360,2360,2360,0
20250114,112800,112294145,2360,2360,2360,2360,0
20250114,112700,112294145,2360,2360,2360,2360,0
20250114,112600,112294145,2360,2360,2360,2360,0
20250114,112500,112294145,2360,2360,2360,2360,85
20250114,112400,112093545,2355,2355,2355,2355,0
20250114,112300,112093545,2355,2355,2355,2355,0
20250114,112200,112093545,2355,2355,2355,2355,0
20250114,112100,112093545,2355,2355,2355,2355,0
20250114,112000,112093545,2355,2355,2355,2355,100
20250114,111900,111858045,2355,2355,2355,2355,0
20250114,111800,111858045,2355,2355,2355,2355,0
20250114,111700,111858045,2355,2355,2355,2355,0
20250114,111600,111858045,2355,2355,2355,2355,0
20250114,111500,111858045,2355,2355,2355,2355,1
20250114,111400,111855690,2370,2370,2370,2370,0
20250114,111300,111855690,2370,2370,2370,2370,0
20250114,111200,111855690,2370,2360,2370,2360,18
20250114,111100,111813200,2350,2350,2350,2350,0
20250114,111000,111813200,2350,2355,2355,2350,1384
20250114,110900,108560245,2355,2355,2355,2355,250
20250114,110800,107971495,2360,2360,2360,2360,170
20250114,110700,107570295,2360,2365,2365,2360,810
20250114,110600,105658135,2365,2365,2365,2365,280
20250114,110500,104995935,2380,2370,2380,2365,392
20250114,110400,104066490,2370,2370,2370,2370,0
20250114,110300,104066490,2370,2370,2370,2370,418
20250114,110200,103075830,2370,2375,2375,2370,1403
20250114,110100,99747345,2375,2380,2380,2375,72
20250114,110000,99576050,2395,2395,2395,2395,0
20250114,105900,99576050,2395,2375,2395,2375,453
20250114,105800,98492585,2375,2375,2375,2375,500
20250114,105700,97305085,2375,2380,2380,2375,630
20250114,105600,95807195,2390,2390,2390,2390,0
20250114,105500,95807195,2390,2390,2390,2390,0
20250114,105400,95807195,2390,2390,2390,2390,0
20250114,105300,95807195,2390,2390,2390,2390,0
20250114,105200,95807195,2390,2390,2390,2390,0
20250114,105100,95807195,2390,2390,2390,2390,0
20250114,105000,95807195,2390,2390,2390,2390,0
20250114,104900,95807195,2390,2390,2390,2390,0
20250114,104800,95807195,2390,2390,2390,2390,0
20250114,104700,95807195,2390,2390,2390,2390,0
20250114,104600,95807195,2390,2390,2390,2390,0
20250114,104500,95807195,2390,2390,2390,2390,395
20250114,104400,94863145,2395,2395,2395,2395,0
20250114,104300,94863145,2395,2395,2395,2395,0
20250114,104200,94863145,2395,2395,2395,2395,0
20250114,104100,94863145,2395,2395,2395,2395,0
20250114,104000,94863145,2395,2395,2395,2395,0
20250114,103900,94863145,2395,2395,2395,2395,0
20250114,103800,94863145,2395,2395,2395,2395,0
20250114,103700,94863145,2395,2395,2395,2395,0
20250114,103600,94863145,2395,2395,2395,2395,0
20250114,103500,94863145,2395,2395,2395,2395,8
20250114,103400,94843985,2395,2395,2395,2395,0
20250114,103300,94843985,2395,2395,2395,2395,1
20250114,103200,94841590,2390,2390,2390,2390,0
20250114,103100,94841590,2390,2390,2390,2390,240
20250114,103000,94267990,2390,2390,2390,2390,0
20250114,102900,94267990,2390,2390,2390,2390,0
20250114,102800,94267990,2390,2390,2390,2390,0
20250114,102700,94267990,2390,2390,2390,2390,0
20250114,102600,94267990,2390,2390,2390,2390,0
20250114,102500,94267990,2390,2390,2390,2390,0
20250114,102400,94267990,2390,2390,2390,2390,0
20250114,102300,94267990,2390,2390,2390,2390,4
20250114,102200,94258430,2390,2390,2390,2390,100
20250114,102100,94019430,2385,2385,2385,2385,0
20250114,102000,94019430,2385,2385,2385,2385,0
20250114,101900,94019430,2385,2385,2385,2385,0
20250114,101800,94019430,2385,2385,2385,2380,45
20250114,101700,93912305,2385,2385,2385,2385,6
20250114,101600,93897995,2385,2385,2385,2385,0
20250114,101500,93897995,2385,2385,2385,2385,0
20250114,101400,93897995,2385,2385,2385,2385,0
20250114,101300,93897995,2385,2385,2385,2385,4
20250114,101200,93888455,2385,2385,2385,2385,0
20250114,101100,93888455,2385,2385,2385,2385,350
20250114,101000,93053705,2390,2390,2390,2390,0
20250114,100900,93053705,2390,2390,2390,2390,0
20250114,100800,93053705,2390,2390,2390,2390,101
20250114,100700,92812315,2400,2400,2400,2400,0
20250114,100600,92812315,2400,2400,2400,2400,42
20250114,100500,92711515,2405,2405,2405,2405,0
20250114,100400,92711515,2405,2405,2405,2405,0
20250114,100300,92711515,2405,2400,2405,2400,300
20250114,100200,91991050,2400,2400,2400,2400,1
20250114,100100,91988650,2375,2380,2380,2375,1286
20250114,100000,88931040,2385,2385,2385,2385,0
20250114,095900,88931040,2385,2390,2390,2385,252
20250114,095800,88328970,2390,2390,2390,2390,0
20250114,095700,88328970,2390,2390,2390,2390,0
20250114,095600,88328970,2390,2390,2390,2390,0
20250114,095500,88328970,2390,2390,2390,2390,475
20250114,095400,87193720,2410,2410,2410,2410,172
20250114,095300,86779200,2405,2405,2405,2405,0
20250114,095200,86779200,2405,2405,2405,2405,0
20250114,095100,86779200,2405,2405,2405,2405,0
20250114,095000,86779200,2405,2405,2405,2405,1
20250114,094900,86776795,2390,2390,2390,2390,0
20250114,094800,86776795,2390,2405,2405,2390,1591
20250114,094700,82974230,2400,2400,2405,2400,62
20250114,094600,82825425,2400,2400,2400,2400,1
20250114,094500,82823025,2390,2390,2390,2390,0
20250114,094400,82823025,2390,2390,2390,2390,261
20250114,094300,82199235,2390,2385,2390,2385,25
20250114,094200,82139585,2385,2385,2385,2385,0
20250114,094100,82139585,2385,2385,2385,2385,0
20250114,094000,82139585,2385,2385,2385,2385,0
20250114,093900,82139585,2385,2390,2390,2385,1613
20250114,093800,78287590,2390,2390,2390,2390,0
20250114,093700,78287590,2390,2390,2390,2390,0
20250114,093600,78287590,2390,2390,2390,2390,300
20250114,093500,77570590,2390,2390,2390,2390,0
20250114,093400,77570590,2390,2390,2390,2390,0
20250114,093300,77570590,2390,2390,2390,2390,250
20250114,093200,76973090,2410,2410,2410,2410,2
20250114,093100,76968270,2410,2410,2410,2410,0
20250114,093000,76968270,2410,2405,2410,2405,800
20250114,092900,75042270,2405,2405,2405,2405,0
20250114,092800,75042270,2405,2385,2405,2385,231
20250114,092700,74491235,2405,2405,2405,2405,3
20250114,092600,74484020,2380,2380,2380,2380,0
20250114,092500,74484020,2380,2380,2380,2380,0
20250114,092400,74484020,2380,2380,2380,2380,0
20250114,092300,74484020,2380,2385,2385,2380,310
20250114,092200,73744720,2380,2380,2380,2380,1
20250114,092100,73742340,2385,2395,2395,2385,1364
20250114,092000,70480915,2395,2395,2395,2395,384
20250114,091900,69561235,2415,2415,2415,2415,3
20250114,091800,69553990,2395,2395,2395,2395,0
20250114,091700,69553990,2395,2395,2395,2395,80
20250114,091600,69362390,2400,2415,2415,2400,232
20250114,091500,68805335,2415,2415,2415,2415,5
20250114,091400,68793260,2395,2400,2400,2395,1120
20250114,091300,66108245,2405,2405,2405,2405,100
20250114,091200,65867745,2405,2405,2405,2405,164
20250114,091100,65473325,2405,2425,2425,2405,479
20250114,091000,64319330,2430,2405,2430,2395,448
20250114,090900,63241090,2405,2410,2410,2405,307
20250114,090800,62502255,2410,2410,2410,2410,0
20250114,090700,62502255,2410,2405,2410,2405,22
20250114,090600,62449245,2390,2395,2395,2390,1197
20250114,090500,59586565,2385,2390,2390,2385,24699
20250114,090400,555965,2390,2390,2390,2390,35
20250114,090300,472315,2380,2380,2380,2380,0
20250114,090200,472315,2380,2380,2390,2380,109
20250114,090100,212495,2380,2380,2380,2380,44
20250114,090000,107775,2385,2400,2400,2385,45