KissMeData/162300/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,203000,142273000,2575,2575,2575,2575,1073
20250114,202900,142273000,2575,2575,2575,2575,0
20250114,202800,142273000,2575,2575,2575,2575,0
20250114,202700,142273000,2575,2575,2575,2575,0
20250114,202600,142273000,2575,2575,2575,2575,0
20250114,202500,142273000,2575,2575,2575,2575,0
20250114,202400,142273000,2575,2575,2575,2575,0
20250114,202300,142273000,2575,2575,2575,2575,0
20250114,202200,142273000,2575,2575,2575,2575,0
20250114,202100,142273000,2575,2575,2575,2575,0
20250114,202000,142273000,2575,2575,2575,2575,0
20250114,201900,142273000,2575,2575,2575,2575,0
20250114,201800,142273000,2575,2575,2575,2575,0
20250114,201700,142273000,2575,2575,2575,2575,0
20250114,201600,142273000,2575,2575,2575,2575,0
20250114,201500,142273000,2575,2575,2575,2575,0
20250114,201400,142273000,2575,2575,2575,2575,0
20250114,201300,142273000,2575,2575,2575,2575,0
20250114,201200,142273000,2575,2575,2575,2575,0
20250114,201100,142273000,2575,2575,2575,2575,0
20250114,201000,142273000,2575,2575,2575,2575,0
20250114,200900,142273000,2575,2575,2575,2575,0
20250114,200800,142273000,2575,2575,2575,2575,0
20250114,200700,142273000,2575,2575,2575,2575,0
20250114,200600,142273000,2575,2575,2575,2575,0
20250114,200500,142273000,2575,2575,2575,2575,0
20250114,200400,142273000,2575,2575,2575,2575,0
20250114,200300,142273000,2575,2575,2575,2575,0
20250114,200200,142273000,2575,2575,2575,2575,0
20250114,200100,142273000,2575,2575,2575,2575,0
20250114,200000,142273000,2575,2575,2575,2575,1073
20250114,195900,142273000,2575,2575,2575,2575,0
20250114,195800,142273000,2575,2575,2575,2575,0
20250114,195700,142273000,2575,2575,2575,2575,0
20250114,195600,142273000,2575,2575,2575,2575,0
20250114,195500,142273000,2575,2575,2575,2575,0
20250114,195400,142273000,2575,2575,2575,2575,0
20250114,195300,142273000,2575,2575,2575,2575,0
20250114,195200,142273000,2575,2575,2575,2575,0
20250114,195100,142273000,2575,2575,2575,2575,0
20250114,195000,142273000,2575,2575,2575,2575,0
20250114,194900,142273000,2575,2575,2575,2575,0
20250114,194800,142273000,2575,2575,2575,2575,0
20250114,194700,142273000,2575,2575,2575,2575,0
20250114,194600,142273000,2575,2575,2575,2575,0
20250114,194500,142273000,2575,2575,2575,2575,0
20250114,194400,142273000,2575,2575,2575,2575,0
20250114,194300,142273000,2575,2575,2575,2575,0
20250114,194200,142273000,2575,2575,2575,2575,0
20250114,194100,142273000,2575,2575,2575,2575,0
20250114,194000,142273000,2575,2575,2575,2575,0
20250114,193900,142273000,2575,2575,2575,2575,0
20250114,193800,142273000,2575,2575,2575,2575,0
20250114,193700,142273000,2575,2575,2575,2575,0
20250114,193600,142273000,2575,2575,2575,2575,0
20250114,193500,142273000,2575,2575,2575,2575,0
20250114,193400,142273000,2575,2575,2575,2575,0
20250114,193300,142273000,2575,2575,2575,2575,0
20250114,193200,142273000,2575,2575,2575,2575,0
20250114,193100,142273000,2575,2575,2575,2575,0
20250114,193000,142273000,2575,2575,2575,2575,1073
20250114,192900,142273000,2575,2575,2575,2575,0
20250114,192800,142273000,2575,2575,2575,2575,0
20250114,192700,142273000,2575,2575,2575,2575,0
20250114,192600,142273000,2575,2575,2575,2575,0
20250114,192500,142273000,2575,2575,2575,2575,0
20250114,192400,142273000,2575,2575,2575,2575,0
20250114,192300,142273000,2575,2575,2575,2575,0
20250114,192200,142273000,2575,2575,2575,2575,0
20250114,192100,142273000,2575,2575,2575,2575,0
20250114,192000,142273000,2575,2575,2575,2575,0
20250114,191900,142273000,2575,2575,2575,2575,0
20250114,191800,142273000,2575,2575,2575,2575,0
20250114,191700,142273000,2575,2575,2575,2575,0
20250114,191600,142273000,2575,2575,2575,2575,0
20250114,191500,142273000,2575,2575,2575,2575,0
20250114,191400,142273000,2575,2575,2575,2575,0
20250114,191300,142273000,2575,2575,2575,2575,0
20250114,191200,142273000,2575,2575,2575,2575,0
20250114,191100,142273000,2575,2575,2575,2575,0
20250114,191000,142273000,2575,2575,2575,2575,0
20250114,190900,142273000,2575,2575,2575,2575,0
20250114,190800,142273000,2575,2575,2575,2575,0
20250114,190700,142273000,2575,2575,2575,2575,0
20250114,190600,142273000,2575,2575,2575,2575,0
20250114,190500,142273000,2575,2575,2575,2575,0
20250114,190400,142273000,2575,2575,2575,2575,0
20250114,190300,142273000,2575,2575,2575,2575,0
20250114,190200,142273000,2575,2575,2575,2575,0
20250114,190100,142273000,2575,2575,2575,2575,0
20250114,190000,142273000,2575,2575,2575,2575,1073
20250114,185900,142273000,2575,2575,2575,2575,0
20250114,185800,142273000,2575,2575,2575,2575,0
20250114,185700,142273000,2575,2575,2575,2575,0
20250114,185600,142273000,2575,2575,2575,2575,0
20250114,185500,142273000,2575,2575,2575,2575,0
20250114,185400,142273000,2575,2575,2575,2575,0
20250114,185300,142273000,2575,2575,2575,2575,0
20250114,185200,142273000,2575,2575,2575,2575,0
20250114,185100,142273000,2575,2575,2575,2575,0
20250114,185000,142273000,2575,2575,2575,2575,0
20250114,184900,142273000,2575,2575,2575,2575,0
20250114,184800,142273000,2575,2575,2575,2575,0
20250114,184700,142273000,2575,2575,2575,2575,0
20250114,184600,142273000,2575,2575,2575,2575,0
20250114,184500,142273000,2575,2575,2575,2575,0
20250114,184400,142273000,2575,2575,2575,2575,0
20250114,184300,142273000,2575,2575,2575,2575,0
20250114,184200,142273000,2575,2575,2575,2575,0
20250114,184100,142273000,2575,2575,2575,2575,0
20250114,184000,142273000,2575,2575,2575,2575,0
20250114,183900,142273000,2575,2575,2575,2575,0
20250114,183800,142273000,2575,2575,2575,2575,0
20250114,183700,142273000,2575,2575,2575,2575,0
20250114,183600,142273000,2575,2575,2575,2575,0
20250114,183500,142273000,2575,2575,2575,2575,0
20250114,183400,142273000,2575,2575,2575,2575,0
20250114,183300,142273000,2575,2575,2575,2575,0
20250114,183200,142273000,2575,2575,2575,2575,0
20250114,183100,142273000,2575,2575,2575,2575,0
20250114,183000,142273000,2575,2575,2575,2575,1073
20250114,182900,142273000,2575,2575,2575,2575,0
20250114,182800,142273000,2575,2575,2575,2575,0
20250114,182700,142273000,2575,2575,2575,2575,0
20250114,182600,142273000,2575,2575,2575,2575,0
20250114,182500,142273000,2575,2575,2575,2575,0
20250114,182400,142273000,2575,2575,2575,2575,0
20250114,182300,142273000,2575,2575,2575,2575,0
20250114,182200,142273000,2575,2575,2575,2575,0
20250114,182100,142273000,2575,2575,2575,2575,0
20250114,182000,142273000,2575,2575,2575,2575,0
20250114,181900,142273000,2575,2575,2575,2575,0
20250114,181800,142273000,2575,2575,2575,2575,0
20250114,181700,142273000,2575,2575,2575,2575,0
20250114,181600,142273000,2575,2575,2575,2575,0
20250114,181500,142273000,2575,2575,2575,2575,0
20250114,181400,142273000,2575,2575,2575,2575,0
20250114,181300,142273000,2575,2575,2575,2575,0
20250114,181200,142273000,2575,2575,2575,2575,0
20250114,181100,142273000,2575,2575,2575,2575,0
20250114,181000,142273000,2575,2575,2575,2575,0
20250114,180900,142273000,2575,2575,2575,2575,0
20250114,180800,142273000,2575,2575,2575,2575,0
20250114,180700,142273000,2575,2575,2575,2575,0
20250114,180600,142273000,2575,2575,2575,2575,0
20250114,180500,142273000,2575,2575,2575,2575,0
20250114,180400,142273000,2575,2575,2575,2575,0
20250114,180300,142273000,2575,2575,2575,2575,0
20250114,180200,142273000,2575,2575,2575,2575,0
20250114,180100,142273000,2575,2575,2575,2575,0
20250114,180000,142273000,2575,2575,2575,2575,1073
20250114,175900,142273000,2575,2575,2575,2575,0
20250114,175800,142273000,2575,2575,2575,2575,0
20250114,175700,142273000,2575,2575,2575,2575,0
20250114,175600,142273000,2575,2575,2575,2575,0
20250114,175500,142273000,2575,2575,2575,2575,0
20250114,175400,142273000,2575,2575,2575,2575,0
20250114,175300,142273000,2575,2575,2575,2575,0
20250114,175200,142273000,2575,2575,2575,2575,0
20250114,175100,142273000,2575,2575,2575,2575,0
20250114,175000,142273000,2575,2575,2575,2575,0
20250114,174900,142273000,2575,2575,2575,2575,0
20250114,174800,142273000,2575,2575,2575,2575,0
20250114,174700,142273000,2575,2575,2575,2575,0
20250114,174600,142273000,2575,2575,2575,2575,0
20250114,174500,142273000,2575,2575,2575,2575,0
20250114,174400,142273000,2575,2575,2575,2575,0
20250114,174300,142273000,2575,2575,2575,2575,0
20250114,174200,142273000,2575,2575,2575,2575,0
20250114,174100,142273000,2575,2575,2575,2575,0
20250114,174000,142273000,2575,2575,2575,2575,0
20250114,173900,142273000,2575,2575,2575,2575,0
20250114,173800,142273000,2575,2575,2575,2575,0
20250114,173700,142273000,2575,2575,2575,2575,0
20250114,173600,142273000,2575,2575,2575,2575,0
20250114,173500,142273000,2575,2575,2575,2575,0
20250114,173400,142273000,2575,2575,2575,2575,0
20250114,173300,142273000,2575,2575,2575,2575,0
20250114,173200,142273000,2575,2575,2575,2575,0
20250114,173100,142273000,2575,2575,2575,2575,0
20250114,173000,142273000,2575,2575,2575,2575,1073
20250114,172900,142273000,2575,2575,2575,2575,0
20250114,172800,142273000,2575,2575,2575,2575,0
20250114,172700,142273000,2575,2575,2575,2575,0
20250114,172600,142273000,2575,2575,2575,2575,0
20250114,172500,142273000,2575,2575,2575,2575,0
20250114,172400,142273000,2575,2575,2575,2575,0
20250114,172300,142273000,2575,2575,2575,2575,0
20250114,172200,142273000,2575,2575,2575,2575,0
20250114,172100,142273000,2575,2575,2575,2575,0
20250114,172000,142273000,2575,2575,2575,2575,0
20250114,171900,142273000,2575,2575,2575,2575,0
20250114,171800,142273000,2575,2575,2575,2575,0
20250114,171700,142273000,2575,2575,2575,2575,0
20250114,171600,142273000,2575,2575,2575,2575,0
20250114,171500,142273000,2575,2575,2575,2575,0
20250114,171400,142273000,2575,2575,2575,2575,0
20250114,171300,142273000,2575,2575,2575,2575,0
20250114,171200,142273000,2575,2575,2575,2575,0
20250114,171100,142273000,2575,2575,2575,2575,0
20250114,171000,142273000,2575,2575,2575,2575,0
20250114,170900,142273000,2575,2575,2575,2575,0
20250114,170800,142273000,2575,2575,2575,2575,0
20250114,170700,142273000,2575,2575,2575,2575,0
20250114,170600,142273000,2575,2575,2575,2575,0
20250114,170500,142273000,2575,2575,2575,2575,0
20250114,170400,142273000,2575,2575,2575,2575,0
20250114,170300,142273000,2575,2575,2575,2575,0
20250114,170200,142273000,2575,2575,2575,2575,0
20250114,170100,142273000,2575,2575,2575,2575,0
20250114,170000,142273000,2575,2575,2575,2575,1073
20250114,165900,142273000,2575,2575,2575,2575,0
20250114,165800,142273000,2575,2575,2575,2575,0
20250114,165700,142273000,2575,2575,2575,2575,0
20250114,165600,142273000,2575,2575,2575,2575,0
20250114,165500,142273000,2575,2575,2575,2575,0
20250114,165400,142273000,2575,2575,2575,2575,0
20250114,165300,142273000,2575,2575,2575,2575,0
20250114,165200,142273000,2575,2575,2575,2575,0
20250114,165100,142273000,2575,2575,2575,2575,0
20250114,165000,142273000,2575,2575,2575,2575,0
20250114,164900,142273000,2575,2575,2575,2575,0
20250114,164800,142273000,2575,2575,2575,2575,0
20250114,164700,142273000,2575,2575,2575,2575,0
20250114,164600,142273000,2575,2575,2575,2575,0
20250114,164500,142273000,2575,2575,2575,2575,0
20250114,164400,142273000,2575,2575,2575,2575,0
20250114,164300,142273000,2575,2575,2575,2575,0
20250114,164200,142273000,2575,2575,2575,2575,0
20250114,164100,142273000,2575,2575,2575,2575,0
20250114,164000,142273000,2575,2575,2575,2575,0
20250114,163900,142273000,2575,2575,2575,2575,0
20250114,163800,142273000,2575,2575,2575,2575,0
20250114,163700,142273000,2575,2575,2575,2575,0
20250114,163600,142273000,2575,2575,2575,2575,0
20250114,163500,142273000,2575,2575,2575,2575,0
20250114,163400,142273000,2575,2575,2575,2575,0
20250114,163300,142273000,2575,2575,2575,2575,0
20250114,163200,142273000,2575,2575,2575,2575,0
20250114,163100,142273000,2575,2575,2575,2575,0
20250114,163000,142273000,2575,2575,2575,2575,1073
20250114,162900,142273000,2575,2575,2575,2575,0
20250114,162800,142273000,2575,2575,2575,2575,0
20250114,162700,142273000,2575,2575,2575,2575,0
20250114,162600,142273000,2575,2575,2575,2575,0
20250114,162500,142273000,2575,2575,2575,2575,0
20250114,162400,142273000,2575,2575,2575,2575,0
20250114,162300,142273000,2575,2575,2575,2575,0
20250114,162200,142273000,2575,2575,2575,2575,0
20250114,162100,142273000,2575,2575,2575,2575,0
20250114,162000,142273000,2575,2575,2575,2575,0
20250114,161900,142273000,2575,2575,2575,2575,0
20250114,161800,142273000,2575,2575,2575,2575,0
20250114,161700,142273000,2575,2575,2575,2575,0
20250114,161600,142273000,2575,2575,2575,2575,0
20250114,161500,142273000,2575,2575,2575,2575,0
20250114,161400,142273000,2575,2575,2575,2575,0
20250114,161300,142273000,2575,2575,2575,2575,0
20250114,161200,142273000,2575,2575,2575,2575,0
20250114,161100,142273000,2575,2575,2575,2575,0
20250114,161000,142273000,2575,2575,2575,2575,0
20250114,160900,142273000,2575,2575,2575,2575,0
20250114,160800,142273000,2575,2575,2575,2575,0
20250114,160700,142273000,2575,2575,2575,2575,0
20250114,160600,142273000,2575,2575,2575,2575,0
20250114,160500,142273000,2575,2575,2575,2575,0
20250114,160400,142273000,2575,2575,2575,2575,0
20250114,160300,142273000,2575,2575,2575,2575,0
20250114,160200,142273000,2575,2575,2575,2575,0
20250114,160100,142273000,2575,2575,2575,2575,0
20250114,160000,142273000,2575,2575,2575,2575,1073
20250114,155900,142273000,2575,2575,2575,2575,0
20250114,155800,142273000,2575,2575,2575,2575,0
20250114,155700,142273000,2575,2575,2575,2575,0
20250114,155600,142273000,2575,2575,2575,2575,0
20250114,155500,142273000,2575,2575,2575,2575,0
20250114,155400,142273000,2575,2575,2575,2575,0
20250114,155300,142273000,2575,2575,2575,2575,0
20250114,155200,142273000,2575,2575,2575,2575,0
20250114,155100,142273000,2575,2575,2575,2575,0
20250114,155000,142273000,2575,2575,2575,2575,0
20250114,154900,142273000,2575,2575,2575,2575,0
20250114,154800,142273000,2575,2575,2575,2575,0
20250114,154700,142273000,2575,2575,2575,2575,0
20250114,154600,142273000,2575,2575,2575,2575,0
20250114,154500,142273000,2575,2575,2575,2575,0
20250114,154400,142273000,2575,2575,2575,2575,0
20250114,154300,142273000,2575,2575,2575,2575,0
20250114,154200,142273000,2575,2575,2575,2575,0
20250114,154100,142273000,2575,2575,2575,2575,0
20250114,154000,142273000,2575,2575,2575,2575,0
20250114,153900,142273000,2575,2575,2575,2575,0
20250114,153800,142273000,2575,2575,2575,2575,0
20250114,153700,142273000,2575,2575,2575,2575,0
20250114,153600,142273000,2575,2575,2575,2575,0
20250114,153500,142273000,2575,2575,2575,2575,0
20250114,153400,142273000,2575,2575,2575,2575,0
20250114,153300,142273000,2575,2575,2575,2575,0
20250114,153200,142273000,2575,2575,2575,2575,0
20250114,153100,142273000,2575,2575,2575,2575,0
20250114,153000,142273000,2575,2575,2575,2575,2146
20250114,152900,139510025,2555,2555,2555,2555,0
20250114,152800,139510025,2555,2555,2555,2555,0
20250114,152700,139510025,2555,2555,2555,2555,0
20250114,152600,139510025,2555,2555,2555,2555,0
20250114,152500,139510025,2555,2555,2555,2555,0
20250114,152400,139510025,2555,2555,2555,2555,0
20250114,152300,139510025,2555,2555,2555,2555,0
20250114,152200,139510025,2555,2555,2555,2555,0
20250114,152100,139510025,2555,2555,2555,2555,0
20250114,152000,139510025,2555,2555,2555,2555,0
20250114,151900,139510025,2555,2570,2580,2555,411
20250114,151800,138453160,2565,2560,2565,2560,1508
20250114,151700,134585920,2560,2560,2560,2560,60
20250114,151600,134432320,2560,2560,2560,2560,196
20250114,151500,133930560,2550,2550,2550,2550,0
20250114,151400,133930560,2550,2550,2550,2550,0
20250114,151300,133930560,2550,2550,2550,2550,0
20250114,151200,133930560,2550,2550,2550,2550,0
20250114,151100,133930560,2550,2560,2560,2550,121
20250114,151000,133620810,2555,2555,2555,2555,26
20250114,150900,133554380,2560,2560,2560,2560,0
20250114,150800,133554380,2560,2555,2560,2555,14
20250114,150700,133518585,2555,2555,2555,2555,0
20250114,150600,133518585,2555,2550,2555,2550,11
20250114,150500,133490530,2555,2555,2555,2555,18
20250114,150400,133444540,2555,2555,2555,2555,0
20250114,150300,133444540,2555,2555,2555,2555,73
20250114,150200,133258025,2560,2560,2560,2560,0
20250114,150100,133258025,2560,2560,2560,2560,0
20250114,150000,133258025,2560,2560,2560,2560,5
20250114,145900,133245225,2555,2555,2555,2555,0
20250114,145800,133245225,2555,2555,2555,2555,0
20250114,145700,133245225,2555,2555,2555,2555,1
20250114,145600,133242670,2555,2555,2555,2555,0
20250114,145500,133242670,2555,2555,2555,2555,0
20250114,145400,133242670,2555,2555,2555,2555,359
20250114,145300,132325425,2555,2555,2555,2555,1
20250114,145200,132322870,2550,2550,2550,2550,0
20250114,145100,132322870,2550,2550,2550,2550,0
20250114,145000,132322870,2550,2550,2550,2550,0
20250114,144900,132322870,2550,2550,2550,2550,0
20250114,144800,132322870,2550,2550,2550,2550,0
20250114,144700,132322870,2550,2550,2550,2550,0
20250114,144600,132322870,2550,2550,2550,2550,0
20250114,144500,132322870,2550,2550,2550,2550,0
20250114,144400,132322870,2550,2550,2550,2550,0
20250114,144300,132322870,2550,2550,2550,2550,400
20250114,144200,131302870,2555,2555,2555,2555,0
20250114,144100,131302870,2555,2555,2555,2555,12
20250114,144000,131272210,2555,2555,2555,2555,86
20250114,143900,131052480,2550,2550,2550,2550,0
20250114,143800,131052480,2550,2550,2550,2550,0
20250114,143700,131052480,2550,2550,2550,2550,0
20250114,143600,131052480,2550,2550,2550,2550,143
20250114,143500,130687830,2550,2550,2550,2550,0
20250114,143400,130687830,2550,2550,2550,2550,0
20250114,143300,130687830,2550,2550,2550,2550,0
20250114,143200,130687830,2550,2550,2550,2550,0
20250114,143100,130687830,2550,2550,2550,2550,0
20250114,143000,130687830,2550,2550,2550,2550,4
20250114,142900,130677630,2550,2550,2550,2550,0
20250114,142800,130677630,2550,2550,2550,2550,0
20250114,142700,130677630,2550,2550,2550,2550,0
20250114,142600,130677630,2550,2550,2550,2550,5
20250114,142500,130664880,2550,2550,2550,2550,1400
20250114,142400,127094880,2555,2555,2555,2555,0
20250114,142300,127094880,2555,2555,2555,2555,499
20250114,142200,125819935,2555,2555,2555,2555,0
20250114,142100,125819935,2555,2555,2555,2555,0
20250114,142000,125819935,2555,2555,2555,2555,40
20250114,141900,125717735,2560,2560,2560,2560,0
20250114,141800,125717735,2560,2560,2560,2560,0
20250114,141700,125717735,2560,2560,2560,2560,0
20250114,141600,125717735,2560,2560,2560,2560,0
20250114,141500,125717735,2560,2560,2560,2560,0
20250114,141400,125717735,2560,2560,2560,2560,0
20250114,141300,125717735,2560,2560,2560,2560,0
20250114,141200,125717735,2560,2560,2560,2560,1
20250114,141100,125715175,2560,2560,2560,2560,0
20250114,141000,125715175,2560,2560,2560,2560,0
20250114,140900,125715175,2560,2560,2560,2560,0
20250114,140800,125715175,2560,2560,2560,2560,0
20250114,140700,125715175,2560,2560,2560,2560,356
20250114,140600,124803815,2565,2565,2565,2565,0
20250114,140500,124803815,2565,2565,2565,2565,0
20250114,140400,124803815,2565,2565,2565,2565,320
20250114,140300,123983015,2565,2565,2565,2565,31
20250114,140200,123903500,2565,2565,2565,2565,0
20250114,140100,123903500,2565,2565,2565,2565,0
20250114,140000,123903500,2565,2565,2565,2565,0
20250114,135900,123903500,2565,2565,2565,2565,0
20250114,135800,123903500,2565,2565,2565,2565,0
20250114,135700,123903500,2565,2565,2565,2565,10
20250114,135600,123877850,2545,2560,2560,2545,413
20250114,135500,122825520,2560,2560,2560,2560,0
20250114,135400,122825520,2560,2560,2560,2560,0
20250114,135300,122825520,2560,2560,2560,2560,0
20250114,135200,122825520,2560,2560,2560,2560,0
20250114,135100,122825520,2560,2560,2560,2560,1
20250114,135000,122822960,2565,2565,2565,2565,0
20250114,134900,122822960,2565,2565,2565,2565,0
20250114,134800,122822960,2565,2565,2565,2565,10
20250114,134700,122797310,2565,2560,2565,2560,22
20250114,134600,122740985,2555,2555,2555,2555,0
20250114,134500,122740985,2555,2555,2555,2555,0
20250114,134400,122740985,2555,2555,2555,2555,0
20250114,134300,122740985,2555,2555,2555,2555,26
20250114,134200,122674555,2555,2560,2560,2555,849
20250114,134100,120503460,2565,2565,2565,2565,0
20250114,134000,120503460,2565,2565,2585,2565,615
20250114,133900,118919290,2555,2555,2555,2555,1414
20250114,133800,115306520,2550,2555,2555,2550,394
20250114,133700,114301785,2555,2555,2555,2555,300
20250114,133600,113535285,2555,2555,2555,2555,123
20250114,133500,113221020,2555,2555,2555,2555,300
20250114,133400,112454520,2555,2555,2555,2555,0
20250114,133300,112454520,2555,2555,2555,2555,700
20250114,133200,110666020,2555,2555,2555,2555,0
20250114,133100,110666020,2555,2560,2560,2555,28
20250114,133000,110594430,2560,2560,2560,2560,0
20250114,132900,110594430,2560,2560,2560,2560,10
20250114,132800,110568830,2565,2565,2565,2565,0
20250114,132700,110568830,2565,2565,2565,2565,3
20250114,132600,110561135,2565,2565,2565,2565,1250
20250114,132500,107354885,2565,2565,2565,2565,3505
20250114,132400,98364560,2565,2565,2565,2565,0
20250114,132300,98364560,2565,2560,2565,2560,117
20250114,132200,98065035,2560,2560,2560,2560,0
20250114,132100,98065035,2560,2560,2560,2560,0
20250114,132000,98065035,2560,2560,2560,2560,0
20250114,131900,98065035,2560,2560,2560,2560,520
20250114,131800,96733835,2555,2555,2555,2555,0
20250114,131700,96733835,2555,2555,2555,2555,0
20250114,131600,96733835,2555,2555,2555,2555,0
20250114,131500,96733835,2555,2555,2555,2555,0
20250114,131400,96733835,2555,2555,2555,2555,3
20250114,131300,96726170,2555,2555,2555,2555,0
20250114,131200,96726170,2555,2555,2555,2555,0
20250114,131100,96726170,2555,2555,2555,2555,98
20250114,131000,96475780,2555,2555,2555,2555,2309
20250114,130900,90576285,2555,2555,2555,2555,0
20250114,130800,90576285,2555,2555,2555,2555,0
20250114,130700,90576285,2555,2555,2555,2555,0
20250114,130600,90576285,2555,2550,2555,2550,2126
20250114,130500,85149515,2550,2550,2550,2550,0
20250114,130400,85149515,2550,2550,2550,2550,40
20250114,130300,85047515,2550,2550,2550,2550,11
20250114,130200,85019465,2550,2550,2550,2550,45
20250114,130100,84904715,2550,2550,2550,2550,1
20250114,130000,84902165,2550,2550,2550,2550,0
20250114,125900,84902165,2550,2550,2550,2550,0
20250114,125800,84902165,2550,2550,2550,2550,0
20250114,125700,84902165,2550,2550,2550,2550,70
20250114,125600,84723665,2555,2555,2555,2555,622
20250114,125500,83134455,2555,2555,2555,2555,20
20250114,125400,83083355,2555,2555,2555,2555,0
20250114,125300,83083355,2555,2555,2555,2555,60
20250114,125200,82930055,2545,2550,2550,2545,99
20250114,125100,82677670,2550,2550,2550,2550,90
20250114,125000,82448170,2550,2550,2550,2550,0
20250114,124900,82448170,2550,2550,2550,2550,0
20250114,124800,82448170,2550,2555,2555,2550,517
20250114,124700,81127410,2555,2555,2555,2555,324
20250114,124600,80299590,2555,2550,2555,2550,678
20250114,124500,78570685,2550,2545,2550,2545,526
20250114,124400,77229515,2550,2550,2550,2550,0
20250114,124300,77229515,2550,2550,2550,2550,0
20250114,124200,77229515,2550,2550,2550,2550,281
20250114,124100,76512965,2540,2540,2540,2540,1500
20250114,124000,72702965,2540,2540,2540,2540,0
20250114,123900,72702965,2540,2540,2540,2540,2016
20250114,123800,67582325,2545,2545,2545,2545,0
20250114,123700,67582325,2545,2545,2545,2545,0
20250114,123600,67582325,2545,2545,2545,2545,153
20250114,123500,67192940,2535,2535,2535,2535,0
20250114,123400,67192940,2535,2535,2535,2535,0
20250114,123300,67192940,2535,2535,2535,2535,10
20250114,123200,67167590,2535,2535,2535,2535,0
20250114,123100,67167590,2535,2535,2535,2535,0
20250114,123000,67167590,2535,2535,2535,2535,146
20250114,122900,66797480,2535,2535,2535,2535,0
20250114,122800,66797480,2535,2535,2535,2535,0
20250114,122700,66797480,2535,2535,2535,2535,0
20250114,122600,66797480,2535,2535,2535,2530,694
20250114,122500,65039965,2535,2535,2535,2535,17
20250114,122400,64996870,2535,2535,2535,2535,30
20250114,122300,64920820,2540,2540,2540,2540,1321
20250114,122200,61565480,2540,2540,2540,2540,15
20250114,122100,61527380,2540,2540,2540,2540,0
20250114,122000,61527380,2540,2540,2540,2540,10
20250114,121900,61501980,2540,2540,2540,2540,0
20250114,121800,61501980,2540,2540,2540,2540,0
20250114,121700,61501980,2540,2540,2540,2540,0
20250114,121600,61501980,2540,2540,2540,2540,755
20250114,121500,59584280,2535,2535,2535,2535,215
20250114,121400,59039255,2535,2535,2535,2535,0
20250114,121300,59039255,2535,2535,2535,2535,1
20250114,121200,59036720,2535,2535,2535,2535,1
20250114,121100,59034185,2530,2530,2530,2530,10
20250114,121000,59008885,2535,2535,2535,2535,10
20250114,120900,58983535,2535,2535,2535,2535,20
20250114,120800,58932835,2535,2535,2535,2535,0
20250114,120700,58932835,2535,2535,2535,2535,102
20250114,120600,58674265,2530,2530,2530,2530,0
20250114,120500,58674265,2530,2530,2530,2530,0
20250114,120400,58674265,2530,2530,2530,2530,0
20250114,120300,58674265,2530,2530,2530,2530,100
20250114,120200,58421265,2530,2530,2530,2530,620
20250114,120100,56852665,2530,2530,2530,2530,50
20250114,120000,56726165,2530,2530,2530,2530,4
20250114,115900,56716045,2530,2530,2530,2530,3431
20250114,115800,48035615,2525,2525,2525,2525,0
20250114,115700,48035615,2525,2525,2525,2525,0
20250114,115600,48035615,2525,2525,2525,2525,0
20250114,115500,48035615,2525,2525,2525,2525,0
20250114,115400,48035615,2525,2525,2525,2525,5
20250114,115300,48022990,2525,2525,2525,2525,0
20250114,115200,48022990,2525,2525,2525,2525,0
20250114,115100,48022990,2525,2525,2525,2525,1
20250114,115000,48020465,2525,2525,2525,2525,0
20250114,114900,48020465,2525,2525,2525,2525,0
20250114,114800,48020465,2525,2525,2525,2525,647
20250114,114700,46386790,2525,2525,2525,2525,0
20250114,114600,46386790,2525,2525,2525,2525,31
20250114,114500,46308515,2520,2520,2520,2520,0
20250114,114400,46308515,2520,2520,2520,2520,0
20250114,114300,46308515,2520,2520,2520,2520,0
20250114,114200,46308515,2520,2520,2520,2520,0
20250114,114100,46308515,2520,2520,2520,2520,0
20250114,114000,46308515,2520,2520,2520,2520,0
20250114,113900,46308515,2520,2520,2520,2520,0
20250114,113800,46308515,2520,2520,2520,2520,0
20250114,113700,46308515,2520,2525,2525,2520,95
20250114,113600,46069025,2530,2530,2530,2530,560
20250114,113500,44652225,2530,2530,2530,2530,0
20250114,113400,44652225,2530,2530,2530,2530,0
20250114,113300,44652225,2530,2530,2530,2530,0
20250114,113200,44652225,2530,2530,2530,2530,0
20250114,113100,44652225,2530,2530,2530,2530,0
20250114,113000,44652225,2530,2530,2530,2530,0
20250114,112900,44652225,2530,2530,2530,2530,0
20250114,112800,44652225,2530,2530,2530,2530,1
20250114,112700,44649695,2535,2535,2535,2535,0
20250114,112600,44649695,2535,2530,2535,2530,661
20250114,112500,42977360,2520,2520,2520,2520,2
20250114,112400,42972320,2540,2540,2540,2540,0
20250114,112300,42972320,2540,2540,2540,2540,0
20250114,112200,42972320,2540,2540,2540,2540,2
20250114,112100,42967240,2525,2525,2525,2525,0
20250114,112000,42967240,2525,2525,2525,2525,100
20250114,111900,42714740,2525,2525,2525,2525,133
20250114,111800,42378915,2550,2550,2550,2550,0
20250114,111700,42378915,2550,2550,2550,2550,0
20250114,111600,42378915,2550,2540,2550,2540,1500
20250114,111500,38554255,2545,2545,2545,2545,0
20250114,111400,38554255,2545,2535,2545,2535,300
20250114,111300,37793450,2535,2530,2535,2530,1000
20250114,111200,35262570,2530,2530,2530,2530,0
20250114,111100,35262570,2530,2530,2530,2530,0
20250114,111000,35262570,2530,2525,2530,2525,7
20250114,110900,35244875,2520,2520,2520,2520,0
20250114,110800,35244875,2520,2520,2520,2520,0
20250114,110700,35244875,2520,2520,2520,2520,0
20250114,110600,35244875,2520,2520,2520,2520,0
20250114,110500,35244875,2520,2520,2520,2520,0
20250114,110400,35244875,2520,2520,2520,2520,0
20250114,110300,35244875,2520,2520,2520,2520,10
20250114,110200,35219675,2520,2520,2520,2520,4
20250114,110100,35209595,2520,2520,2520,2520,6
20250114,110000,35194475,2520,2520,2520,2520,0
20250114,105900,35194475,2520,2520,2520,2520,0
20250114,105800,35194475,2520,2520,2520,2520,0
20250114,105700,35194475,2520,2520,2520,2520,0
20250114,105600,35194475,2520,2520,2520,2520,0
20250114,105500,35194475,2520,2520,2520,2520,0
20250114,105400,35194475,2520,2520,2520,2520,0
20250114,105300,35194475,2520,2520,2520,2520,0
20250114,105200,35194475,2520,2520,2520,2520,0
20250114,105100,35194475,2520,2520,2520,2520,0
20250114,105000,35194475,2520,2520,2520,2520,0
20250114,104900,35194475,2520,2520,2520,2520,0
20250114,104800,35194475,2520,2520,2520,2520,0
20250114,104700,35194475,2520,2520,2520,2520,0
20250114,104600,35194475,2520,2520,2520,2520,0
20250114,104500,35194475,2520,2520,2520,2520,0
20250114,104400,35194475,2520,2520,2520,2520,100
20250114,104300,34942475,2520,2520,2520,2520,0
20250114,104200,34942475,2520,2520,2520,2520,0
20250114,104100,34942475,2520,2520,2520,2520,0
20250114,104000,34942475,2520,2520,2520,2520,0
20250114,103900,34942475,2520,2520,2520,2520,0
20250114,103800,34942475,2520,2520,2520,2520,58
20250114,103700,34796315,2515,2515,2515,2515,0
20250114,103600,34796315,2515,2515,2515,2515,0
20250114,103500,34796315,2515,2515,2515,2515,0
20250114,103400,34796315,2515,2515,2515,2515,0
20250114,103300,34796315,2515,2515,2515,2515,0
20250114,103200,34796315,2515,2515,2515,2515,0
20250114,103100,34796315,2515,2515,2515,2515,0
20250114,103000,34796315,2515,2515,2515,2515,0
20250114,102900,34796315,2515,2515,2515,2515,0
20250114,102800,34796315,2515,2515,2515,2515,0
20250114,102700,34796315,2515,2515,2515,2515,141
20250114,102600,34441700,2510,2510,2510,2510,410
20250114,102500,33412600,2505,2505,2505,2505,0
20250114,102400,33412600,2505,2505,2505,2505,0
20250114,102300,33412600,2505,2505,2505,2505,0
20250114,102200,33412600,2505,2505,2505,2505,314
20250114,102100,32626030,2505,2505,2505,2505,0
20250114,102000,32626030,2505,2505,2505,2505,354
20250114,101900,31739260,2500,2505,2505,2500,67
20250114,101800,31571670,2505,2505,2505,2505,12
20250114,101700,31541610,2505,2505,2505,2505,0
20250114,101600,31541610,2505,2505,2505,2505,0
20250114,101500,31541610,2505,2505,2505,2505,0
20250114,101400,31541610,2505,2505,2505,2505,1508
20250114,101300,27764070,2505,2505,2505,2505,0
20250114,101200,27764070,2505,2505,2505,2505,0
20250114,101100,27764070,2505,2505,2505,2505,0
20250114,101000,27764070,2505,2505,2505,2505,0
20250114,100900,27764070,2505,2505,2505,2505,0
20250114,100800,27764070,2505,2505,2505,2505,0
20250114,100700,27764070,2505,2505,2505,2505,32
20250114,100600,27683910,2510,2510,2510,2510,0
20250114,100500,27683910,2510,2510,2510,2510,1
20250114,100400,27681400,2505,2505,2505,2505,767
20250114,100300,25760065,2505,2510,2510,2505,30
20250114,100200,25684865,2510,2510,2510,2510,281
20250114,100100,24979555,2510,2510,2510,2510,0
20250114,100000,24979555,2510,2510,2510,2510,0
20250114,095900,24979555,2510,2510,2510,2510,0
20250114,095800,24979555,2510,2510,2510,2510,400
20250114,095700,23975555,2510,2510,2510,2510,0
20250114,095600,23975555,2510,2510,2510,2510,0
20250114,095500,23975555,2510,2510,2510,2510,354
20250114,095400,23087015,2525,2525,2525,2525,0
20250114,095300,23087015,2525,2525,2525,2525,0
20250114,095200,23087015,2525,2525,2525,2525,1
20250114,095100,23084490,2525,2525,2525,2525,0
20250114,095000,23084490,2525,2525,2525,2525,0
20250114,094900,23084490,2525,2525,2525,2525,0
20250114,094800,23084490,2525,2525,2525,2525,0
20250114,094700,23084490,2525,2525,2525,2525,0
20250114,094600,23084490,2525,2525,2525,2525,0
20250114,094500,23084490,2525,2525,2525,2525,0
20250114,094400,23084490,2525,2520,2525,2510,1271
20250114,094300,19894180,2530,2530,2530,2530,7
20250114,094200,19876470,2530,2530,2530,2525,6
20250114,094100,19861295,2530,2530,2530,2530,0
20250114,094000,19861295,2530,2530,2530,2525,176
20250114,093900,19416030,2530,2530,2530,2530,0
20250114,093800,19416030,2530,2530,2530,2530,0
20250114,093700,19416030,2530,2530,2530,2530,0
20250114,093600,19416030,2530,2530,2530,2530,0
20250114,093500,19416030,2530,2530,2530,2530,0
20250114,093400,19416030,2530,2530,2530,2530,0
20250114,093300,19416030,2530,2530,2530,2530,0
20250114,093200,19416030,2530,2530,2530,2530,0
20250114,093100,19416030,2530,2530,2530,2530,0
20250114,093000,19416030,2530,2530,2530,2530,0
20250114,092900,19416030,2530,2530,2530,2530,0
20250114,092800,19416030,2530,2510,2530,2510,11
20250114,092700,19388220,2510,2515,2515,2510,100
20250114,092600,19137215,2530,2515,2530,2515,25
20250114,092500,19074190,2510,2510,2510,2510,81
20250114,092400,18870880,2510,2510,2510,2510,0
20250114,092300,18870880,2510,2510,2510,2510,19
20250114,092200,18823190,2515,2515,2515,2515,164
20250114,092100,18410730,2505,2510,2510,2505,651
20250114,092000,16778845,2515,2520,2520,2515,22
20250114,091900,16723510,2530,2530,2530,2530,0
20250114,091800,16723510,2530,2530,2530,2530,0
20250114,091700,16723510,2530,2530,2530,2530,1
20250114,091600,16720980,2500,2510,2510,2500,571
20250114,091500,15292980,2515,2525,2525,2515,385
20250114,091400,14324050,2525,2525,2525,2525,246
20250114,091300,13702900,2530,2530,2530,2530,0
20250114,091200,13702900,2530,2530,2530,2530,0
20250114,091100,13702900,2530,2535,2535,2530,52
20250114,091000,13571330,2530,2530,2530,2530,0
20250114,090900,13571330,2530,2530,2530,2530,0
20250114,090800,13571330,2530,2530,2530,2530,90
20250114,090700,13343630,2530,2530,2530,2530,0
20250114,090600,13343630,2530,2530,2530,2530,0
20250114,090500,13343630,2530,2530,2530,2530,0
20250114,090400,13343630,2530,2530,2530,2530,0
20250114,090300,13343630,2530,2530,2530,2530,0
20250114,090200,13343630,2530,2530,2530,2530,0
20250114,090100,13343630,2530,2530,2530,2530,151
20250114,090000,12961600,2525,2500,2525,2500,5184