KissMeData/143210/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,202700,74315750,2140,2140,2140,2140,131
20250114,202600,74315750,2140,2140,2140,2140,0
20250114,202500,74315750,2140,2140,2140,2140,0
20250114,202400,74315750,2140,2140,2140,2140,0
20250114,202300,74315750,2140,2140,2140,2140,0
20250114,202200,74315750,2140,2140,2140,2140,0
20250114,202100,74315750,2140,2140,2140,2140,0
20250114,202000,74315750,2140,2140,2140,2140,0
20250114,201900,74315750,2140,2140,2140,2140,0
20250114,201800,74315750,2140,2140,2140,2140,0
20250114,201700,74315750,2140,2140,2140,2140,0
20250114,201600,74315750,2140,2140,2140,2140,0
20250114,201500,74315750,2140,2140,2140,2140,0
20250114,201400,74315750,2140,2140,2140,2140,0
20250114,201300,74315750,2140,2140,2140,2140,0
20250114,201200,74315750,2140,2140,2140,2140,0
20250114,201100,74315750,2140,2140,2140,2140,0
20250114,201000,74315750,2140,2140,2140,2140,0
20250114,200900,74315750,2140,2140,2140,2140,0
20250114,200800,74315750,2140,2140,2140,2140,0
20250114,200700,74315750,2140,2140,2140,2140,0
20250114,200600,74315750,2140,2140,2140,2140,0
20250114,200500,74315750,2140,2140,2140,2140,0
20250114,200400,74315750,2140,2140,2140,2140,0
20250114,200300,74315750,2140,2140,2140,2140,0
20250114,200200,74315750,2140,2140,2140,2140,0
20250114,200100,74315750,2140,2140,2140,2140,0
20250114,200000,74315750,2140,2140,2140,2140,0
20250114,195900,74315750,2140,2140,2140,2140,0
20250114,195800,74315750,2140,2140,2140,2140,0
20250114,195700,74315750,2140,2140,2140,2140,131
20250114,195600,74315750,2140,2140,2140,2140,0
20250114,195500,74315750,2140,2140,2140,2140,0
20250114,195400,74315750,2140,2140,2140,2140,0
20250114,195300,74315750,2140,2140,2140,2140,0
20250114,195200,74315750,2140,2140,2140,2140,0
20250114,195100,74315750,2140,2140,2140,2140,0
20250114,195000,74315750,2140,2140,2140,2140,0
20250114,194900,74315750,2140,2140,2140,2140,0
20250114,194800,74315750,2140,2140,2140,2140,0
20250114,194700,74315750,2140,2140,2140,2140,0
20250114,194600,74315750,2140,2140,2140,2140,0
20250114,194500,74315750,2140,2140,2140,2140,0
20250114,194400,74315750,2140,2140,2140,2140,0
20250114,194300,74315750,2140,2140,2140,2140,0
20250114,194200,74315750,2140,2140,2140,2140,0
20250114,194100,74315750,2140,2140,2140,2140,0
20250114,194000,74315750,2140,2140,2140,2140,0
20250114,193900,74315750,2140,2140,2140,2140,0
20250114,193800,74315750,2140,2140,2140,2140,0
20250114,193700,74315750,2140,2140,2140,2140,0
20250114,193600,74315750,2140,2140,2140,2140,0
20250114,193500,74315750,2140,2140,2140,2140,0
20250114,193400,74315750,2140,2140,2140,2140,0
20250114,193300,74315750,2140,2140,2140,2140,0
20250114,193200,74315750,2140,2140,2140,2140,0
20250114,193100,74315750,2140,2140,2140,2140,0
20250114,193000,74315750,2140,2140,2140,2140,0
20250114,192900,74315750,2140,2140,2140,2140,0
20250114,192800,74315750,2140,2140,2140,2140,0
20250114,192700,74315750,2140,2140,2140,2140,131
20250114,192600,74315750,2140,2140,2140,2140,0
20250114,192500,74315750,2140,2140,2140,2140,0
20250114,192400,74315750,2140,2140,2140,2140,0
20250114,192300,74315750,2140,2140,2140,2140,0
20250114,192200,74315750,2140,2140,2140,2140,0
20250114,192100,74315750,2140,2140,2140,2140,0
20250114,192000,74315750,2140,2140,2140,2140,0
20250114,191900,74315750,2140,2140,2140,2140,0
20250114,191800,74315750,2140,2140,2140,2140,0
20250114,191700,74315750,2140,2140,2140,2140,0
20250114,191600,74315750,2140,2140,2140,2140,0
20250114,191500,74315750,2140,2140,2140,2140,0
20250114,191400,74315750,2140,2140,2140,2140,0
20250114,191300,74315750,2140,2140,2140,2140,0
20250114,191200,74315750,2140,2140,2140,2140,0
20250114,191100,74315750,2140,2140,2140,2140,0
20250114,191000,74315750,2140,2140,2140,2140,0
20250114,190900,74315750,2140,2140,2140,2140,0
20250114,190800,74315750,2140,2140,2140,2140,0
20250114,190700,74315750,2140,2140,2140,2140,0
20250114,190600,74315750,2140,2140,2140,2140,0
20250114,190500,74315750,2140,2140,2140,2140,0
20250114,190400,74315750,2140,2140,2140,2140,0
20250114,190300,74315750,2140,2140,2140,2140,0
20250114,190200,74315750,2140,2140,2140,2140,0
20250114,190100,74315750,2140,2140,2140,2140,0
20250114,190000,74315750,2140,2140,2140,2140,0
20250114,185900,74315750,2140,2140,2140,2140,0
20250114,185800,74315750,2140,2140,2140,2140,0
20250114,185700,74315750,2140,2140,2140,2140,131
20250114,185600,74315750,2140,2140,2140,2140,0
20250114,185500,74315750,2140,2140,2140,2140,0
20250114,185400,74315750,2140,2140,2140,2140,0
20250114,185300,74315750,2140,2140,2140,2140,0
20250114,185200,74315750,2140,2140,2140,2140,0
20250114,185100,74315750,2140,2140,2140,2140,0
20250114,185000,74315750,2140,2140,2140,2140,0
20250114,184900,74315750,2140,2140,2140,2140,0
20250114,184800,74315750,2140,2140,2140,2140,0
20250114,184700,74315750,2140,2140,2140,2140,0
20250114,184600,74315750,2140,2140,2140,2140,0
20250114,184500,74315750,2140,2140,2140,2140,0
20250114,184400,74315750,2140,2140,2140,2140,0
20250114,184300,74315750,2140,2140,2140,2140,0
20250114,184200,74315750,2140,2140,2140,2140,0
20250114,184100,74315750,2140,2140,2140,2140,0
20250114,184000,74315750,2140,2140,2140,2140,0
20250114,183900,74315750,2140,2140,2140,2140,0
20250114,183800,74315750,2140,2140,2140,2140,0
20250114,183700,74315750,2140,2140,2140,2140,0
20250114,183600,74315750,2140,2140,2140,2140,0
20250114,183500,74315750,2140,2140,2140,2140,0
20250114,183400,74315750,2140,2140,2140,2140,0
20250114,183300,74315750,2140,2140,2140,2140,0
20250114,183200,74315750,2140,2140,2140,2140,0
20250114,183100,74315750,2140,2140,2140,2140,0
20250114,183000,74315750,2140,2140,2140,2140,0
20250114,182900,74315750,2140,2140,2140,2140,0
20250114,182800,74315750,2140,2140,2140,2140,0
20250114,182700,74315750,2140,2140,2140,2140,131
20250114,182600,74315750,2140,2140,2140,2140,0
20250114,182500,74315750,2140,2140,2140,2140,0
20250114,182400,74315750,2140,2140,2140,2140,0
20250114,182300,74315750,2140,2140,2140,2140,0
20250114,182200,74315750,2140,2140,2140,2140,0
20250114,182100,74315750,2140,2140,2140,2140,0
20250114,182000,74315750,2140,2140,2140,2140,0
20250114,181900,74315750,2140,2140,2140,2140,0
20250114,181800,74315750,2140,2140,2140,2140,0
20250114,181700,74315750,2140,2140,2140,2140,0
20250114,181600,74315750,2140,2140,2140,2140,0
20250114,181500,74315750,2140,2140,2140,2140,0
20250114,181400,74315750,2140,2140,2140,2140,0
20250114,181300,74315750,2140,2140,2140,2140,0
20250114,181200,74315750,2140,2140,2140,2140,0
20250114,181100,74315750,2140,2140,2140,2140,0
20250114,181000,74315750,2140,2140,2140,2140,0
20250114,180900,74315750,2140,2140,2140,2140,0
20250114,180800,74315750,2140,2140,2140,2140,0
20250114,180700,74315750,2140,2140,2140,2140,0
20250114,180600,74315750,2140,2140,2140,2140,0
20250114,180500,74315750,2140,2140,2140,2140,0
20250114,180400,74315750,2140,2140,2140,2140,0
20250114,180300,74315750,2140,2140,2140,2140,0
20250114,180200,74315750,2140,2140,2140,2140,0
20250114,180100,74315750,2140,2140,2140,2140,0
20250114,180000,74315750,2140,2140,2140,2140,0
20250114,175900,74315750,2140,2140,2140,2140,0
20250114,175800,74315750,2140,2140,2140,2140,0
20250114,175700,74315750,2140,2140,2140,2140,131
20250114,175600,74315750,2140,2140,2140,2140,0
20250114,175500,74315750,2140,2140,2140,2140,0
20250114,175400,74315750,2140,2140,2140,2140,0
20250114,175300,74315750,2140,2140,2140,2140,0
20250114,175200,74315750,2140,2140,2140,2140,0
20250114,175100,74315750,2140,2140,2140,2140,0
20250114,175000,74315750,2140,2140,2140,2140,0
20250114,174900,74315750,2140,2140,2140,2140,0
20250114,174800,74315750,2140,2140,2140,2140,0
20250114,174700,74315750,2140,2140,2140,2140,0
20250114,174600,74315750,2140,2140,2140,2140,0
20250114,174500,74315750,2140,2140,2140,2140,0
20250114,174400,74315750,2140,2140,2140,2140,0
20250114,174300,74315750,2140,2140,2140,2140,0
20250114,174200,74315750,2140,2140,2140,2140,0
20250114,174100,74315750,2140,2140,2140,2140,0
20250114,174000,74315750,2140,2140,2140,2140,0
20250114,173900,74315750,2140,2140,2140,2140,0
20250114,173800,74315750,2140,2140,2140,2140,0
20250114,173700,74315750,2140,2140,2140,2140,0
20250114,173600,74315750,2140,2140,2140,2140,0
20250114,173500,74315750,2140,2140,2140,2140,0
20250114,173400,74315750,2140,2140,2140,2140,0
20250114,173300,74315750,2140,2140,2140,2140,0
20250114,173200,74315750,2140,2140,2140,2140,0
20250114,173100,74315750,2140,2140,2140,2140,0
20250114,173000,74315750,2140,2140,2140,2140,0
20250114,172900,74315750,2140,2140,2140,2140,0
20250114,172800,74315750,2140,2140,2140,2140,0
20250114,172700,74315750,2140,2140,2140,2140,131
20250114,172600,74315750,2140,2140,2140,2140,0
20250114,172500,74315750,2140,2140,2140,2140,0
20250114,172400,74315750,2140,2140,2140,2140,0
20250114,172300,74315750,2140,2140,2140,2140,0
20250114,172200,74315750,2140,2140,2140,2140,0
20250114,172100,74315750,2140,2140,2140,2140,0
20250114,172000,74315750,2140,2140,2140,2140,0
20250114,171900,74315750,2140,2140,2140,2140,0
20250114,171800,74315750,2140,2140,2140,2140,0
20250114,171700,74315750,2140,2140,2140,2140,0
20250114,171600,74315750,2140,2140,2140,2140,0
20250114,171500,74315750,2140,2140,2140,2140,0
20250114,171400,74315750,2140,2140,2140,2140,0
20250114,171300,74315750,2140,2140,2140,2140,0
20250114,171200,74315750,2140,2140,2140,2140,0
20250114,171100,74315750,2140,2140,2140,2140,0
20250114,171000,74315750,2140,2140,2140,2140,0
20250114,170900,74315750,2140,2140,2140,2140,0
20250114,170800,74315750,2140,2140,2140,2140,0
20250114,170700,74315750,2140,2140,2140,2140,0
20250114,170600,74315750,2140,2140,2140,2140,0
20250114,170500,74315750,2140,2140,2140,2140,0
20250114,170400,74315750,2140,2140,2140,2140,0
20250114,170300,74315750,2140,2140,2140,2140,0
20250114,170200,74315750,2140,2140,2140,2140,0
20250114,170100,74315750,2140,2140,2140,2140,0
20250114,170000,74315750,2140,2140,2140,2140,0
20250114,165900,74315750,2140,2140,2140,2140,0
20250114,165800,74315750,2140,2140,2140,2140,0
20250114,165700,74315750,2140,2140,2140,2140,131
20250114,165600,74315750,2140,2140,2140,2140,0
20250114,165500,74315750,2140,2140,2140,2140,0
20250114,165400,74315750,2140,2140,2140,2140,0
20250114,165300,74315750,2140,2140,2140,2140,0
20250114,165200,74315750,2140,2140,2140,2140,0
20250114,165100,74315750,2140,2140,2140,2140,0
20250114,165000,74315750,2140,2140,2140,2140,0
20250114,164900,74315750,2140,2140,2140,2140,0
20250114,164800,74315750,2140,2140,2140,2140,0
20250114,164700,74315750,2140,2140,2140,2140,0
20250114,164600,74315750,2140,2140,2140,2140,0
20250114,164500,74315750,2140,2140,2140,2140,0
20250114,164400,74315750,2140,2140,2140,2140,0
20250114,164300,74315750,2140,2140,2140,2140,0
20250114,164200,74315750,2140,2140,2140,2140,0
20250114,164100,74315750,2140,2140,2140,2140,0
20250114,164000,74315750,2140,2140,2140,2140,0
20250114,163900,74315750,2140,2140,2140,2140,0
20250114,163800,74315750,2140,2140,2140,2140,0
20250114,163700,74315750,2140,2140,2140,2140,0
20250114,163600,74315750,2140,2140,2140,2140,0
20250114,163500,74315750,2140,2140,2140,2140,0
20250114,163400,74315750,2140,2140,2140,2140,0
20250114,163300,74315750,2140,2140,2140,2140,0
20250114,163200,74315750,2140,2140,2140,2140,0
20250114,163100,74315750,2140,2140,2140,2140,0
20250114,163000,74315750,2140,2140,2140,2140,0
20250114,162900,74315750,2140,2140,2140,2140,0
20250114,162800,74315750,2140,2140,2140,2140,0
20250114,162700,74315750,2140,2140,2140,2140,131
20250114,162600,74315750,2140,2140,2140,2140,0
20250114,162500,74315750,2140,2140,2140,2140,0
20250114,162400,74315750,2140,2140,2140,2140,0
20250114,162300,74315750,2140,2140,2140,2140,0
20250114,162200,74315750,2140,2140,2140,2140,0
20250114,162100,74315750,2140,2140,2140,2140,0
20250114,162000,74315750,2140,2140,2140,2140,0
20250114,161900,74315750,2140,2140,2140,2140,0
20250114,161800,74315750,2140,2140,2140,2140,0
20250114,161700,74315750,2140,2140,2140,2140,0
20250114,161600,74315750,2140,2140,2140,2140,0
20250114,161500,74315750,2140,2140,2140,2140,0
20250114,161400,74315750,2140,2140,2140,2140,0
20250114,161300,74315750,2140,2140,2140,2140,0
20250114,161200,74315750,2140,2140,2140,2140,0
20250114,161100,74315750,2140,2140,2140,2140,0
20250114,161000,74315750,2140,2140,2140,2140,0
20250114,160900,74315750,2140,2140,2140,2140,0
20250114,160800,74315750,2140,2140,2140,2140,0
20250114,160700,74315750,2140,2140,2140,2140,0
20250114,160600,74315750,2140,2140,2140,2140,0
20250114,160500,74315750,2140,2140,2140,2140,0
20250114,160400,74315750,2140,2140,2140,2140,0
20250114,160300,74315750,2140,2140,2140,2140,0
20250114,160200,74315750,2140,2140,2140,2140,0
20250114,160100,74315750,2140,2140,2140,2140,0
20250114,160000,74315750,2140,2140,2140,2140,0
20250114,155900,74315750,2140,2140,2140,2140,0
20250114,155800,74315750,2140,2140,2140,2140,0
20250114,155700,74315750,2140,2140,2140,2140,131
20250114,155600,74315750,2140,2140,2140,2140,0
20250114,155500,74315750,2140,2140,2140,2140,0
20250114,155400,74315750,2140,2140,2140,2140,0
20250114,155300,74315750,2140,2140,2140,2140,0
20250114,155200,74315750,2140,2140,2140,2140,0
20250114,155100,74315750,2140,2140,2140,2140,0
20250114,155000,74315750,2140,2140,2140,2140,0
20250114,154900,74315750,2140,2140,2140,2140,0
20250114,154800,74315750,2140,2140,2140,2140,0
20250114,154700,74315750,2140,2140,2140,2140,0
20250114,154600,74315750,2140,2140,2140,2140,0
20250114,154500,74315750,2140,2140,2140,2140,0
20250114,154400,74315750,2140,2140,2140,2140,0
20250114,154300,74315750,2140,2140,2140,2140,0
20250114,154200,74315750,2140,2140,2140,2140,0
20250114,154100,74315750,2140,2140,2140,2140,0
20250114,154000,74315750,2140,2140,2140,2140,0
20250114,153900,74315750,2140,2140,2140,2140,0
20250114,153800,74315750,2140,2140,2140,2140,0
20250114,153700,74315750,2140,2140,2140,2140,0
20250114,153600,74315750,2140,2140,2140,2140,0
20250114,153500,74315750,2140,2140,2140,2140,0
20250114,153400,74315750,2140,2140,2140,2140,0
20250114,153300,74315750,2140,2140,2140,2140,0
20250114,153200,74315750,2140,2140,2140,2140,0
20250114,153100,74315750,2140,2140,2140,2140,0
20250114,153000,74315750,2140,2140,2140,2140,131
20250114,152900,74035410,2155,2155,2155,2155,0
20250114,152800,74035410,2155,2155,2155,2155,0
20250114,152700,74035410,2155,2155,2155,2155,0
20250114,152600,74035410,2155,2155,2155,2155,0
20250114,152500,74035410,2155,2155,2155,2155,0
20250114,152400,74035410,2155,2155,2155,2155,0
20250114,152300,74035410,2155,2155,2155,2155,0
20250114,152200,74035410,2155,2155,2155,2155,0
20250114,152100,74035410,2155,2155,2155,2155,0
20250114,152000,74035410,2155,2155,2155,2155,0
20250114,151900,74035410,2155,2155,2155,2155,0
20250114,151800,74035410,2155,2155,2155,2155,0
20250114,151700,74035410,2155,2155,2155,2155,0
20250114,151600,74035410,2155,2155,2155,2155,24
20250114,151500,73983690,2150,2150,2150,2150,0
20250114,151400,73983690,2150,2150,2150,2150,0
20250114,151300,73983690,2150,2150,2150,2150,116
20250114,151200,73734290,2150,2150,2150,2150,0
20250114,151100,73734290,2150,2150,2150,2150,2
20250114,151000,73729990,2140,2145,2150,2140,18
20250114,150900,73691435,2145,2145,2145,2145,0
20250114,150800,73691435,2145,2145,2145,2145,0
20250114,150700,73691435,2145,2145,2145,2145,0
20250114,150600,73691435,2145,2145,2145,2145,0
20250114,150500,73691435,2145,2145,2145,2145,0
20250114,150400,73691435,2145,2145,2145,2145,0
20250114,150300,73691435,2145,2145,2145,2145,49
20250114,150200,73586330,2145,2140,2145,2130,91
20250114,150100,73392030,2145,2155,2155,2145,7
20250114,150000,73376990,2160,2160,2160,2160,0
20250114,145900,73376990,2160,2165,2165,2160,421
20250114,145800,72465945,2175,2175,2175,2175,10
20250114,145700,72444195,2175,2160,2175,2160,2533
20250114,145600,66957990,2160,2135,2160,2135,1097
20250114,145500,64589855,2135,2135,2135,2135,0
20250114,145400,64589855,2135,2135,2135,2135,1
20250114,145300,64587720,2150,2150,2150,2150,1
20250114,145200,64585570,2140,2140,2140,2140,0
20250114,145100,64585570,2140,2140,2140,2140,0
20250114,145000,64585570,2140,2140,2140,2140,0
20250114,144900,64585570,2140,2145,2145,2140,2
20250114,144800,64581285,2150,2150,2150,2150,1
20250114,144700,64579135,2165,2165,2165,2165,0
20250114,144600,64579135,2165,2165,2165,2165,0
20250114,144500,64579135,2165,2165,2165,2165,0
20250114,144400,64579135,2165,2165,2165,2165,0
20250114,144300,64579135,2165,2165,2165,2165,0
20250114,144200,64579135,2165,2160,2165,2160,270
20250114,144100,63994780,2160,2160,2160,2160,0
20250114,144000,63994780,2160,2160,2160,2160,444
20250114,143900,63035740,2165,2165,2165,2165,21
20250114,143800,62990275,2165,2165,2165,2165,1
20250114,143700,62988110,2165,2150,2165,2150,2021
20250114,143600,58627415,2150,2150,2150,2150,1
20250114,143500,58625265,2130,2130,2130,2130,0
20250114,143400,58625265,2130,2135,2135,2130,24
20250114,143300,58574140,2150,2150,2150,2150,0
20250114,143200,58574140,2150,2150,2150,2150,0
20250114,143100,58574140,2150,2150,2150,2150,141
20250114,143000,58270990,2150,2150,2150,2150,0
20250114,142900,58270990,2150,2150,2150,2150,0
20250114,142800,58270990,2150,2150,2150,2150,0
20250114,142700,58270990,2150,2150,2150,2150,0
20250114,142600,58270990,2150,2150,2150,2150,0
20250114,142500,58270990,2150,2150,2150,2150,113
20250114,142400,58028040,2150,2150,2150,2150,357
20250114,142300,57260490,2155,2150,2155,2150,6
20250114,142200,57247585,2150,2150,2155,2150,2585
20250114,142100,51689585,2145,2145,2145,2145,0
20250114,142000,51689585,2145,2145,2145,2145,0
20250114,141900,51689585,2145,2135,2145,2135,700
20250114,141800,50189875,2135,2135,2135,2135,0
20250114,141700,50189875,2135,2135,2135,2135,0
20250114,141600,50189875,2135,2135,2135,2135,3
20250114,141500,50183470,2135,2135,2135,2135,0
20250114,141400,50183470,2135,2135,2135,2135,1
20250114,141300,50181335,2130,2130,2130,2130,0
20250114,141200,50181335,2130,2130,2130,2130,10
20250114,141100,50160035,2130,2130,2130,2130,0
20250114,141000,50160035,2130,2130,2130,2130,0
20250114,140900,50160035,2130,2130,2130,2130,501
20250114,140800,49092905,2140,2130,2140,2130,200
20250114,140700,48665380,2130,2130,2130,2130,0
20250114,140600,48665380,2130,2130,2130,2130,0
20250114,140500,48665380,2130,2130,2130,2130,0
20250114,140400,48665380,2130,2130,2130,2130,0
20250114,140300,48665380,2130,2130,2130,2130,0
20250114,140200,48665380,2130,2130,2130,2130,0
20250114,140100,48665380,2130,2115,2130,2115,900
20250114,140000,46749925,2125,2125,2125,2125,0
20250114,135900,46749925,2125,2125,2125,2125,0
20250114,135800,46749925,2125,2125,2125,2125,0
20250114,135700,46749925,2125,2125,2125,2125,1
20250114,135600,46747800,2125,2125,2125,2125,0
20250114,135500,46747800,2125,2125,2125,2125,0
20250114,135400,46747800,2125,2125,2125,2125,1
20250114,135300,46745675,2110,2110,2110,2110,0
20250114,135200,46745675,2110,2110,2110,2110,0
20250114,135100,46745675,2110,2110,2110,2110,0
20250114,135000,46745675,2110,2110,2110,2110,0
20250114,134900,46745675,2110,2110,2110,2110,0
20250114,134800,46745675,2110,2110,2110,2110,481
20250114,134700,45730765,2110,2110,2110,2110,0
20250114,134600,45730765,2110,2110,2110,2110,0
20250114,134500,45730765,2110,2110,2110,2110,0
20250114,134400,45730765,2110,2110,2110,2110,0
20250114,134300,45730765,2110,2110,2110,2110,0
20250114,134200,45730765,2110,2110,2110,2110,0
20250114,134100,45730765,2110,2110,2110,2110,0
20250114,134000,45730765,2110,2110,2110,2110,0
20250114,133900,45730765,2110,2110,2110,2110,0
20250114,133800,45730765,2110,2110,2110,2110,0
20250114,133700,45730765,2110,2110,2110,2110,0
20250114,133600,45730765,2110,2110,2110,2110,0
20250114,133500,45730765,2110,2110,2110,2110,0
20250114,133400,45730765,2110,2110,2110,2110,0
20250114,133300,45730765,2110,2110,2110,2110,0
20250114,133200,45730765,2110,2110,2110,2110,0
20250114,133100,45730765,2110,2110,2110,2110,0
20250114,133000,45730765,2110,2110,2110,2110,0
20250114,132900,45730765,2110,2110,2110,2110,0
20250114,132800,45730765,2110,2115,2115,2110,100
20250114,132700,45519715,2115,2125,2125,2115,50
20250114,132600,45413950,2130,2130,2130,2130,0
20250114,132500,45413950,2130,2130,2130,2130,0
20250114,132400,45413950,2130,2130,2130,2130,1
20250114,132300,45411820,2130,2130,2130,2130,0
20250114,132200,45411820,2130,2130,2130,2130,0
20250114,132100,45411820,2130,2130,2130,2130,0
20250114,132000,45411820,2130,2130,2130,2130,0
20250114,131900,45411820,2130,2130,2130,2130,0
20250114,131800,45411820,2130,2130,2130,2130,0
20250114,131700,45411820,2130,2130,2130,2130,0
20250114,131600,45411820,2130,2130,2130,2130,0
20250114,131500,45411820,2130,2130,2130,2130,0
20250114,131400,45411820,2130,2130,2130,2130,0
20250114,131300,45411820,2130,2130,2130,2130,0
20250114,131200,45411820,2130,2130,2130,2130,0
20250114,131100,45411820,2130,2125,2150,2125,1002
20250114,131000,43262150,2115,2115,2115,2115,10
20250114,130900,43241000,2115,2115,2115,2115,0
20250114,130800,43241000,2115,2115,2115,2115,0
20250114,130700,43241000,2115,2115,2115,2115,0
20250114,130600,43241000,2115,2115,2115,2115,0
20250114,130500,43241000,2115,2115,2115,2115,0
20250114,130400,43241000,2115,2115,2115,2115,0
20250114,130300,43241000,2115,2115,2115,2115,20
20250114,130200,43198700,2115,2115,2115,2115,0
20250114,130100,43198700,2115,2095,2135,2095,7162
20250114,130000,28116250,2095,2080,2095,2080,3349
20250114,125900,21116405,2065,2065,2065,2065,0
20250114,125800,21116405,2065,2065,2065,2065,0
20250114,125700,21116405,2065,2065,2065,2065,0
20250114,125600,21116405,2065,2065,2065,2065,0
20250114,125500,21116405,2065,2065,2065,2065,0
20250114,125400,21116405,2065,2065,2065,2065,0
20250114,125300,21116405,2065,2065,2065,2065,0
20250114,125200,21116405,2065,2065,2065,2065,0
20250114,125100,21116405,2065,2065,2065,2065,0
20250114,125000,21116405,2065,2065,2065,2065,0
20250114,124900,21116405,2065,2065,2065,2065,0
20250114,124800,21116405,2065,2065,2065,2065,0
20250114,124700,21116405,2065,2065,2065,2065,0
20250114,124600,21116405,2065,2065,2065,2065,0
20250114,124500,21116405,2065,2065,2065,2065,0
20250114,124400,21116405,2065,2065,2065,2065,0
20250114,124300,21116405,2065,2065,2065,2065,0
20250114,124200,21116405,2065,2065,2065,2065,0
20250114,124100,21116405,2065,2065,2065,2065,0
20250114,124000,21116405,2065,2065,2065,2065,0
20250114,123900,21116405,2065,2065,2065,2065,0
20250114,123800,21116405,2065,2065,2065,2065,0
20250114,123700,21116405,2065,2065,2065,2065,21
20250114,123600,21073040,2090,2090,2090,2090,0
20250114,123500,21073040,2090,2090,2090,2090,0
20250114,123400,21073040,2090,2090,2090,2090,1
20250114,123300,21070950,2085,2085,2085,2085,0
20250114,123200,21070950,2085,2085,2085,2085,9
20250114,123100,21052185,2085,2085,2085,2085,0
20250114,123000,21052185,2085,2085,2085,2085,0
20250114,122900,21052185,2085,2085,2085,2085,188
20250114,122800,20660205,2085,2085,2085,2085,1
20250114,122700,20658120,2085,2085,2085,2085,0
20250114,122600,20658120,2085,2085,2085,2085,0
20250114,122500,20658120,2085,2085,2085,2085,0
20250114,122400,20658120,2085,2085,2085,2085,0
20250114,122300,20658120,2085,2085,2085,2085,0
20250114,122200,20658120,2085,2085,2085,2085,0
20250114,122100,20658120,2085,2085,2085,2085,0
20250114,122000,20658120,2085,2085,2085,2085,0
20250114,121900,20658120,2085,2085,2085,2085,0
20250114,121800,20658120,2085,2085,2085,2085,0
20250114,121700,20658120,2085,2085,2085,2085,0
20250114,121600,20658120,2085,2085,2085,2085,0
20250114,121500,20658120,2085,2085,2085,2085,0
20250114,121400,20658120,2085,2085,2085,2085,0
20250114,121300,20658120,2085,2085,2085,2085,0
20250114,121200,20658120,2085,2085,2085,2085,0
20250114,121100,20658120,2085,2085,2085,2085,0
20250114,121000,20658120,2085,2085,2085,2085,0
20250114,120900,20658120,2085,2085,2085,2085,0
20250114,120800,20658120,2085,2085,2085,2085,0
20250114,120700,20658120,2085,2085,2085,2085,0
20250114,120600,20658120,2085,2085,2085,2085,0
20250114,120500,20658120,2085,2085,2085,2085,0
20250114,120400,20658120,2085,2085,2085,2085,0
20250114,120300,20658120,2085,2085,2085,2085,800
20250114,120200,18990120,2085,2075,2085,2075,200
20250114,120100,18574095,2055,2055,2055,2055,0
20250114,120000,18574095,2055,2055,2055,2055,0
20250114,115900,18574095,2055,2055,2055,2055,0
20250114,115800,18574095,2055,2055,2055,2055,0
20250114,115700,18574095,2055,2055,2055,2055,0
20250114,115600,18574095,2055,2055,2055,2055,0
20250114,115500,18574095,2055,2055,2055,2055,0
20250114,115400,18574095,2055,2055,2055,2055,0
20250114,115300,18574095,2055,2060,2060,2055,170
20250114,115200,18223920,2075,2075,2075,2075,0
20250114,115100,18223920,2075,2075,2075,2075,0
20250114,115000,18223920,2075,2075,2075,2075,0
20250114,114900,18223920,2075,2075,2075,2075,0
20250114,114800,18223920,2075,2075,2075,2075,0
20250114,114700,18223920,2075,2075,2075,2075,0
20250114,114600,18223920,2075,2075,2075,2075,0
20250114,114500,18223920,2075,2075,2075,2075,0
20250114,114400,18223920,2075,2075,2075,2075,0
20250114,114300,18223920,2075,2075,2075,2075,0
20250114,114200,18223920,2075,2075,2075,2075,0
20250114,114100,18223920,2075,2075,2075,2075,0
20250114,114000,18223920,2075,2075,2075,2075,0
20250114,113900,18223920,2075,2075,2075,2075,1
20250114,113800,18221845,2060,2060,2060,2060,0
20250114,113700,18221845,2060,2060,2060,2060,0
20250114,113600,18221845,2060,2060,2060,2060,0
20250114,113500,18221845,2060,2060,2060,2060,0
20250114,113400,18221845,2060,2060,2060,2060,0
20250114,113300,18221845,2060,2060,2060,2060,0
20250114,113200,18221845,2060,2060,2060,2060,0
20250114,113100,18221845,2060,2060,2060,2060,0
20250114,113000,18221845,2060,2060,2060,2060,0
20250114,112900,18221845,2060,2060,2060,2060,23
20250114,112800,18174465,2065,2065,2065,2065,3
20250114,112700,18168270,2065,2065,2065,2065,14
20250114,112600,18139360,2070,2070,2070,2070,0
20250114,112500,18139360,2070,2070,2070,2070,0
20250114,112400,18139360,2070,2070,2070,2070,0
20250114,112300,18139360,2070,2070,2070,2070,0
20250114,112200,18139360,2070,2070,2070,2070,1
20250114,112100,18137290,2090,2090,2090,2090,0
20250114,112000,18137290,2090,2090,2090,2090,0
20250114,111900,18137290,2090,2090,2090,2090,0
20250114,111800,18137290,2090,2090,2090,2090,10
20250114,111700,18116390,2090,2090,2090,2090,0
20250114,111600,18116390,2090,2070,2090,2070,1000
20250114,111500,16029830,2060,2060,2060,2060,0
20250114,111400,16029830,2060,2060,2060,2060,0
20250114,111300,16029830,2060,2060,2060,2060,75
20250114,111200,15875330,2065,2065,2065,2065,1
20250114,111100,15873265,2070,2070,2070,2070,0
20250114,111000,15873265,2070,2070,2070,2070,2
20250114,110900,15869125,2085,2085,2085,2085,0
20250114,110800,15869125,2085,2085,2085,2085,0
20250114,110700,15869125,2085,2085,2085,2085,0
20250114,110600,15869125,2085,2085,2085,2085,0
20250114,110500,15869125,2085,2085,2085,2085,0
20250114,110400,15869125,2085,2085,2085,2085,0
20250114,110300,15869125,2085,2085,2085,2085,0
20250114,110200,15869125,2085,2085,2085,2085,0
20250114,110100,15869125,2085,2085,2085,2085,0
20250114,110000,15869125,2085,2085,2085,2085,0
20250114,105900,15869125,2085,2085,2085,2085,1
20250114,105800,15867040,2085,2085,2085,2085,0
20250114,105700,15867040,2085,2085,2085,2085,0
20250114,105600,15867040,2085,2085,2085,2085,0
20250114,105500,15867040,2085,2085,2085,2085,0
20250114,105400,15867040,2085,2085,2085,2085,0
20250114,105300,15867040,2085,2085,2085,2085,0
20250114,105200,15867040,2085,2085,2085,2085,0
20250114,105100,15867040,2085,2085,2085,2085,0
20250114,105000,15867040,2085,2085,2085,2085,0
20250114,104900,15867040,2085,2085,2085,2085,0
20250114,104800,15867040,2085,2085,2085,2085,9
20250114,104700,15848275,2085,2085,2085,2085,0
20250114,104600,15848275,2085,2085,2085,2085,0
20250114,104500,15848275,2085,2085,2085,2085,0
20250114,104400,15848275,2085,2085,2085,2085,0
20250114,104300,15848275,2085,2085,2085,2085,0
20250114,104200,15848275,2085,2085,2085,2085,0
20250114,104100,15848275,2085,2085,2085,2085,0
20250114,104000,15848275,2085,2085,2085,2085,0
20250114,103900,15848275,2085,2085,2085,2085,0
20250114,103800,15848275,2085,2085,2085,2085,1
20250114,103700,15846190,2085,2085,2085,2085,0
20250114,103600,15846190,2085,2085,2085,2085,12
20250114,103500,15821170,2085,2085,2085,2085,0
20250114,103400,15821170,2085,2085,2085,2085,0
20250114,103300,15821170,2085,2085,2085,2085,0
20250114,103200,15821170,2085,2085,2085,2085,0
20250114,103100,15821170,2085,2085,2085,2085,0
20250114,103000,15821170,2085,2085,2085,2085,0
20250114,102900,15821170,2085,2085,2085,2085,4
20250114,102800,15812830,2090,2090,2090,2090,0
20250114,102700,15812830,2090,2090,2090,2090,36
20250114,102600,15737590,2090,2085,2090,2085,164
20250114,102500,15395020,2065,2065,2065,2065,16
20250114,102400,15361980,2065,2065,2065,2065,1
20250114,102300,15359915,2070,2070,2070,2070,0
20250114,102200,15359915,2070,2070,2070,2070,32
20250114,102100,15293675,2090,2075,2090,2060,13
20250114,102000,15266670,2095,2090,2095,2090,5
20250114,101900,15256200,2090,2090,2090,2090,0
20250114,101800,15256200,2090,2085,2095,2085,2547
20250114,101700,9933025,2085,2070,2085,2070,410
20250114,101600,9080360,2070,2070,2070,2070,0
20250114,101500,9080360,2070,2060,2070,2060,886
20250114,101400,7248875,2045,2045,2045,2045,0
20250114,101300,7248875,2045,2045,2045,2045,0
20250114,101200,7248875,2045,2045,2045,2045,0
20250114,101100,7248875,2045,2045,2045,2045,0
20250114,101000,7248875,2045,2045,2045,2045,0
20250114,100900,7248875,2045,2045,2045,2045,0
20250114,100800,7248875,2045,2045,2045,2045,0
20250114,100700,7248875,2045,2045,2045,2045,1
20250114,100600,7246830,2060,2060,2060,2060,0
20250114,100500,7246830,2060,2060,2060,2060,0
20250114,100400,7246830,2060,2060,2060,2060,0
20250114,100300,7246830,2060,2060,2060,2060,0
20250114,100200,7246830,2060,2060,2060,2060,0
20250114,100100,7246830,2060,2060,2060,2060,0
20250114,100000,7246830,2060,2060,2060,2060,0
20250114,095900,7246830,2060,2060,2060,2060,2
20250114,095800,7242710,2060,2060,2060,2060,5
20250114,095700,7232410,2060,2060,2060,2060,1
20250114,095600,7230350,2060,2065,2065,2060,3
20250114,095500,7224160,2055,2055,2055,2055,174
20250114,095400,6866590,2065,2065,2065,2065,0
20250114,095300,6866590,2065,2065,2065,2065,14
20250114,095200,6837680,2065,2070,2070,2065,8
20250114,095100,6821135,2070,2070,2070,2070,0
20250114,095000,6821135,2070,2070,2070,2070,0
20250114,094900,6821135,2070,2070,2070,2070,18
20250114,094800,6783875,2070,2070,2070,2070,6
20250114,094700,6771455,2065,2065,2065,2065,0
20250114,094600,6771455,2065,2065,2065,2065,0
20250114,094500,6771455,2065,2065,2065,2065,0
20250114,094400,6771455,2065,2065,2065,2065,0
20250114,094300,6771455,2065,2065,2065,2065,2
20250114,094200,6767325,2055,2055,2055,2055,148
20250114,094100,6463185,2055,2055,2055,2055,0
20250114,094000,6463185,2055,2055,2055,2055,0
20250114,093900,6463185,2055,2055,2055,2055,0
20250114,093800,6463185,2055,2055,2055,2055,0
20250114,093700,6463185,2055,2055,2055,2055,0
20250114,093600,6463185,2055,2055,2055,2055,178
20250114,093500,6097395,2055,2055,2055,2055,0
20250114,093400,6097395,2055,2055,2055,2055,2
20250114,093300,6093285,2055,2055,2055,2055,0
20250114,093200,6093285,2055,2055,2055,2055,1
20250114,093100,6091230,2055,2055,2055,2055,497
20250114,093000,5069895,2055,2055,2055,2055,1003
20250114,092900,3008730,2055,2055,2055,2055,0
20250114,092800,3008730,2055,2055,2055,2055,0
20250114,092700,3008730,2055,2055,2055,2055,100
20250114,092600,2803230,2055,2055,2055,2055,4
20250114,092500,2795010,2055,2050,2055,2045,15
20250114,092400,2764230,2055,2055,2055,2055,3
20250114,092300,2758065,2055,2060,2060,2055,11
20250114,092200,2735455,2060,2060,2060,2060,7
20250114,092100,2721035,2060,2065,2070,2060,50
20250114,092000,2617990,2060,2060,2060,2060,0
20250114,091900,2617990,2060,2060,2060,2060,0
20250114,091800,2617990,2060,2060,2060,2060,0
20250114,091700,2617990,2060,2060,2060,2060,0
20250114,091600,2617990,2060,2060,2060,2060,0
20250114,091500,2617990,2060,2060,2060,2060,0
20250114,091400,2617990,2060,2060,2060,2060,5
20250114,091300,2607690,2060,2060,2065,2060,97
20250114,091200,2407835,2060,2060,2060,2060,0
20250114,091100,2407835,2060,2060,2060,2060,0
20250114,091000,2407835,2060,2060,2060,2060,0
20250114,090900,2407835,2060,2060,2060,2060,0
20250114,090800,2407835,2060,2060,2060,2060,1
20250114,090700,2405775,2040,2065,2065,2040,411
20250114,090600,1561920,2085,2085,2085,2085,1
20250114,090500,1559835,2065,2065,2065,2065,32
20250114,090400,1493755,2065,2065,2065,2065,0
20250114,090300,1493755,2065,2065,2065,2065,0
20250114,090200,1493755,2065,2075,2075,2065,635
20250114,090100,177080,2080,2085,2085,2080,63
20250114,090000,45875,2090,2085,2090,2085,22