KissMeData/255440/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,205700,721497750,8350,8350,8350,8350,897
20250114,205600,721497750,8350,8350,8350,8350,0
20250114,205500,721497750,8350,8350,8350,8350,0
20250114,205400,721497750,8350,8350,8350,8350,0
20250114,205300,721497750,8350,8350,8350,8350,0
20250114,205200,721497750,8350,8350,8350,8350,0
20250114,205100,721497750,8350,8350,8350,8350,0
20250114,205000,721497750,8350,8350,8350,8350,0
20250114,204900,721497750,8350,8350,8350,8350,0
20250114,204800,721497750,8350,8350,8350,8350,0
20250114,204700,721497750,8350,8350,8350,8350,0
20250114,204600,721497750,8350,8350,8350,8350,0
20250114,204500,721497750,8350,8350,8350,8350,0
20250114,204400,721497750,8350,8350,8350,8350,0
20250114,204300,721497750,8350,8350,8350,8350,0
20250114,204200,721497750,8350,8350,8350,8350,0
20250114,204100,721497750,8350,8350,8350,8350,0
20250114,204000,721497750,8350,8350,8350,8350,0
20250114,203900,721497750,8350,8350,8350,8350,0
20250114,203800,721497750,8350,8350,8350,8350,0
20250114,203700,721497750,8350,8350,8350,8350,0
20250114,203600,721497750,8350,8350,8350,8350,0
20250114,203500,721497750,8350,8350,8350,8350,0
20250114,203400,721497750,8350,8350,8350,8350,0
20250114,203300,721497750,8350,8350,8350,8350,0
20250114,203200,721497750,8350,8350,8350,8350,0
20250114,203100,721497750,8350,8350,8350,8350,0
20250114,203000,721497750,8350,8350,8350,8350,0
20250114,202900,721497750,8350,8350,8350,8350,0
20250114,202800,721497750,8350,8350,8350,8350,0
20250114,202700,721497750,8350,8350,8350,8350,897
20250114,202600,721497750,8350,8350,8350,8350,0
20250114,202500,721497750,8350,8350,8350,8350,0
20250114,202400,721497750,8350,8350,8350,8350,0
20250114,202300,721497750,8350,8350,8350,8350,0
20250114,202200,721497750,8350,8350,8350,8350,0
20250114,202100,721497750,8350,8350,8350,8350,0
20250114,202000,721497750,8350,8350,8350,8350,0
20250114,201900,721497750,8350,8350,8350,8350,0
20250114,201800,721497750,8350,8350,8350,8350,0
20250114,201700,721497750,8350,8350,8350,8350,0
20250114,201600,721497750,8350,8350,8350,8350,0
20250114,201500,721497750,8350,8350,8350,8350,0
20250114,201400,721497750,8350,8350,8350,8350,0
20250114,201300,721497750,8350,8350,8350,8350,0
20250114,201200,721497750,8350,8350,8350,8350,0
20250114,201100,721497750,8350,8350,8350,8350,0
20250114,201000,721497750,8350,8350,8350,8350,0
20250114,200900,721497750,8350,8350,8350,8350,0
20250114,200800,721497750,8350,8350,8350,8350,0
20250114,200700,721497750,8350,8350,8350,8350,0
20250114,200600,721497750,8350,8350,8350,8350,0
20250114,200500,721497750,8350,8350,8350,8350,0
20250114,200400,721497750,8350,8350,8350,8350,0
20250114,200300,721497750,8350,8350,8350,8350,0
20250114,200200,721497750,8350,8350,8350,8350,0
20250114,200100,721497750,8350,8350,8350,8350,0
20250114,200000,721497750,8350,8350,8350,8350,0
20250114,195900,721497750,8350,8350,8350,8350,0
20250114,195800,721497750,8350,8350,8350,8350,0
20250114,195700,721497750,8350,8350,8350,8350,897
20250114,195600,721497750,8350,8350,8350,8350,0
20250114,195500,721497750,8350,8350,8350,8350,0
20250114,195400,721497750,8350,8350,8350,8350,0
20250114,195300,721497750,8350,8350,8350,8350,0
20250114,195200,721497750,8350,8350,8350,8350,0
20250114,195100,721497750,8350,8350,8350,8350,0
20250114,195000,721497750,8350,8350,8350,8350,0
20250114,194900,721497750,8350,8350,8350,8350,0
20250114,194800,721497750,8350,8350,8350,8350,0
20250114,194700,721497750,8350,8350,8350,8350,0
20250114,194600,721497750,8350,8350,8350,8350,0
20250114,194500,721497750,8350,8350,8350,8350,0
20250114,194400,721497750,8350,8350,8350,8350,0
20250114,194300,721497750,8350,8350,8350,8350,0
20250114,194200,721497750,8350,8350,8350,8350,0
20250114,194100,721497750,8350,8350,8350,8350,0
20250114,194000,721497750,8350,8350,8350,8350,0
20250114,193900,721497750,8350,8350,8350,8350,0
20250114,193800,721497750,8350,8350,8350,8350,0
20250114,193700,721497750,8350,8350,8350,8350,0
20250114,193600,721497750,8350,8350,8350,8350,0
20250114,193500,721497750,8350,8350,8350,8350,0
20250114,193400,721497750,8350,8350,8350,8350,0
20250114,193300,721497750,8350,8350,8350,8350,0
20250114,193200,721497750,8350,8350,8350,8350,0
20250114,193100,721497750,8350,8350,8350,8350,0
20250114,193000,721497750,8350,8350,8350,8350,0
20250114,192900,721497750,8350,8350,8350,8350,0
20250114,192800,721497750,8350,8350,8350,8350,0
20250114,192700,721497750,8350,8350,8350,8350,897
20250114,192600,721497750,8350,8350,8350,8350,0
20250114,192500,721497750,8350,8350,8350,8350,0
20250114,192400,721497750,8350,8350,8350,8350,0
20250114,192300,721497750,8350,8350,8350,8350,0
20250114,192200,721497750,8350,8350,8350,8350,0
20250114,192100,721497750,8350,8350,8350,8350,0
20250114,192000,721497750,8350,8350,8350,8350,0
20250114,191900,721497750,8350,8350,8350,8350,0
20250114,191800,721497750,8350,8350,8350,8350,0
20250114,191700,721497750,8350,8350,8350,8350,0
20250114,191600,721497750,8350,8350,8350,8350,0
20250114,191500,721497750,8350,8350,8350,8350,0
20250114,191400,721497750,8350,8350,8350,8350,0
20250114,191300,721497750,8350,8350,8350,8350,0
20250114,191200,721497750,8350,8350,8350,8350,0
20250114,191100,721497750,8350,8350,8350,8350,0
20250114,191000,721497750,8350,8350,8350,8350,0
20250114,190900,721497750,8350,8350,8350,8350,0
20250114,190800,721497750,8350,8350,8350,8350,0
20250114,190700,721497750,8350,8350,8350,8350,0
20250114,190600,721497750,8350,8350,8350,8350,0
20250114,190500,721497750,8350,8350,8350,8350,0
20250114,190400,721497750,8350,8350,8350,8350,0
20250114,190300,721497750,8350,8350,8350,8350,0
20250114,190200,721497750,8350,8350,8350,8350,0
20250114,190100,721497750,8350,8350,8350,8350,0
20250114,190000,721497750,8350,8350,8350,8350,0
20250114,185900,721497750,8350,8350,8350,8350,0
20250114,185800,721497750,8350,8350,8350,8350,0
20250114,185700,721497750,8350,8350,8350,8350,897
20250114,185600,721497750,8350,8350,8350,8350,0
20250114,185500,721497750,8350,8350,8350,8350,0
20250114,185400,721497750,8350,8350,8350,8350,0
20250114,185300,721497750,8350,8350,8350,8350,0
20250114,185200,721497750,8350,8350,8350,8350,0
20250114,185100,721497750,8350,8350,8350,8350,0
20250114,185000,721497750,8350,8350,8350,8350,0
20250114,184900,721497750,8350,8350,8350,8350,0
20250114,184800,721497750,8350,8350,8350,8350,0
20250114,184700,721497750,8350,8350,8350,8350,0
20250114,184600,721497750,8350,8350,8350,8350,0
20250114,184500,721497750,8350,8350,8350,8350,0
20250114,184400,721497750,8350,8350,8350,8350,0
20250114,184300,721497750,8350,8350,8350,8350,0
20250114,184200,721497750,8350,8350,8350,8350,0
20250114,184100,721497750,8350,8350,8350,8350,0
20250114,184000,721497750,8350,8350,8350,8350,0
20250114,183900,721497750,8350,8350,8350,8350,0
20250114,183800,721497750,8350,8350,8350,8350,0
20250114,183700,721497750,8350,8350,8350,8350,0
20250114,183600,721497750,8350,8350,8350,8350,0
20250114,183500,721497750,8350,8350,8350,8350,0
20250114,183400,721497750,8350,8350,8350,8350,0
20250114,183300,721497750,8350,8350,8350,8350,0
20250114,183200,721497750,8350,8350,8350,8350,0
20250114,183100,721497750,8350,8350,8350,8350,0
20250114,183000,721497750,8350,8350,8350,8350,0
20250114,182900,721497750,8350,8350,8350,8350,0
20250114,182800,721497750,8350,8350,8350,8350,0
20250114,182700,721497750,8350,8350,8350,8350,897
20250114,182600,721497750,8350,8350,8350,8350,0
20250114,182500,721497750,8350,8350,8350,8350,0
20250114,182400,721497750,8350,8350,8350,8350,0
20250114,182300,721497750,8350,8350,8350,8350,0
20250114,182200,721497750,8350,8350,8350,8350,0
20250114,182100,721497750,8350,8350,8350,8350,0
20250114,182000,721497750,8350,8350,8350,8350,0
20250114,181900,721497750,8350,8350,8350,8350,0
20250114,181800,721497750,8350,8350,8350,8350,0
20250114,181700,721497750,8350,8350,8350,8350,0
20250114,181600,721497750,8350,8350,8350,8350,0
20250114,181500,721497750,8350,8350,8350,8350,0
20250114,181400,721497750,8350,8350,8350,8350,0
20250114,181300,721497750,8350,8350,8350,8350,0
20250114,181200,721497750,8350,8350,8350,8350,0
20250114,181100,721497750,8350,8350,8350,8350,0
20250114,181000,721497750,8350,8350,8350,8350,0
20250114,180900,721497750,8350,8350,8350,8350,0
20250114,180800,721497750,8350,8350,8350,8350,0
20250114,180700,721497750,8350,8350,8350,8350,0
20250114,180600,721497750,8350,8350,8350,8350,0
20250114,180500,721497750,8350,8350,8350,8350,0
20250114,180400,721497750,8350,8350,8350,8350,0
20250114,180300,721497750,8350,8350,8350,8350,0
20250114,180200,721497750,8350,8350,8350,8350,0
20250114,180100,721497750,8350,8350,8350,8350,0
20250114,180000,721497750,8350,8350,8350,8350,0
20250114,175900,721497750,8350,8350,8350,8350,0
20250114,175800,721497750,8350,8350,8350,8350,0
20250114,175700,721497750,8350,8350,8350,8350,897
20250114,175600,721497750,8350,8350,8350,8350,0
20250114,175500,721497750,8350,8350,8350,8350,0
20250114,175400,721497750,8350,8350,8350,8350,0
20250114,175300,721497750,8350,8350,8350,8350,0
20250114,175200,721497750,8350,8350,8350,8350,0
20250114,175100,721497750,8350,8350,8350,8350,0
20250114,175000,721497750,8350,8350,8350,8350,0
20250114,174900,721497750,8350,8350,8350,8350,0
20250114,174800,721497750,8350,8350,8350,8350,0
20250114,174700,721497750,8350,8350,8350,8350,0
20250114,174600,721497750,8350,8350,8350,8350,0
20250114,174500,721497750,8350,8350,8350,8350,0
20250114,174400,721497750,8350,8350,8350,8350,0
20250114,174300,721497750,8350,8350,8350,8350,0
20250114,174200,721497750,8350,8350,8350,8350,0
20250114,174100,721497750,8350,8350,8350,8350,0
20250114,174000,721497750,8350,8350,8350,8350,0
20250114,173900,721497750,8350,8350,8350,8350,0
20250114,173800,721497750,8350,8350,8350,8350,0
20250114,173700,721497750,8350,8350,8350,8350,0
20250114,173600,721497750,8350,8350,8350,8350,0
20250114,173500,721497750,8350,8350,8350,8350,0
20250114,173400,721497750,8350,8350,8350,8350,0
20250114,173300,721497750,8350,8350,8350,8350,0
20250114,173200,721497750,8350,8350,8350,8350,0
20250114,173100,721497750,8350,8350,8350,8350,0
20250114,173000,721497750,8350,8350,8350,8350,0
20250114,172900,721497750,8350,8350,8350,8350,0
20250114,172800,721497750,8350,8350,8350,8350,0
20250114,172700,721497750,8350,8350,8350,8350,897
20250114,172600,721497750,8350,8350,8350,8350,0
20250114,172500,721497750,8350,8350,8350,8350,0
20250114,172400,721497750,8350,8350,8350,8350,0
20250114,172300,721497750,8350,8350,8350,8350,0
20250114,172200,721497750,8350,8350,8350,8350,0
20250114,172100,721497750,8350,8350,8350,8350,0
20250114,172000,721497750,8350,8350,8350,8350,0
20250114,171900,721497750,8350,8350,8350,8350,0
20250114,171800,721497750,8350,8350,8350,8350,0
20250114,171700,721497750,8350,8350,8350,8350,0
20250114,171600,721497750,8350,8350,8350,8350,0
20250114,171500,721497750,8350,8350,8350,8350,0
20250114,171400,721497750,8350,8350,8350,8350,0
20250114,171300,721497750,8350,8350,8350,8350,0
20250114,171200,721497750,8350,8350,8350,8350,0
20250114,171100,721497750,8350,8350,8350,8350,0
20250114,171000,721497750,8350,8350,8350,8350,0
20250114,170900,721497750,8350,8350,8350,8350,0
20250114,170800,721497750,8350,8350,8350,8350,0
20250114,170700,721497750,8350,8350,8350,8350,0
20250114,170600,721497750,8350,8350,8350,8350,0
20250114,170500,721497750,8350,8350,8350,8350,0
20250114,170400,721497750,8350,8350,8350,8350,0
20250114,170300,721497750,8350,8350,8350,8350,0
20250114,170200,721497750,8350,8350,8350,8350,0
20250114,170100,721497750,8350,8350,8350,8350,0
20250114,170000,721497750,8350,8350,8350,8350,0
20250114,165900,721497750,8350,8350,8350,8350,0
20250114,165800,721497750,8350,8350,8350,8350,0
20250114,165700,721497750,8350,8350,8350,8350,897
20250114,165600,721497750,8350,8350,8350,8350,0
20250114,165500,721497750,8350,8350,8350,8350,0
20250114,165400,721497750,8350,8350,8350,8350,0
20250114,165300,721497750,8350,8350,8350,8350,0
20250114,165200,721497750,8350,8350,8350,8350,0
20250114,165100,721497750,8350,8350,8350,8350,0
20250114,165000,721497750,8350,8350,8350,8350,0
20250114,164900,721497750,8350,8350,8350,8350,0
20250114,164800,721497750,8350,8350,8350,8350,0
20250114,164700,721497750,8350,8350,8350,8350,0
20250114,164600,721497750,8350,8350,8350,8350,0
20250114,164500,721497750,8350,8350,8350,8350,0
20250114,164400,721497750,8350,8350,8350,8350,0
20250114,164300,721497750,8350,8350,8350,8350,0
20250114,164200,721497750,8350,8350,8350,8350,0
20250114,164100,721497750,8350,8350,8350,8350,0
20250114,164000,721497750,8350,8350,8350,8350,0
20250114,163900,721497750,8350,8350,8350,8350,0
20250114,163800,721497750,8350,8350,8350,8350,0
20250114,163700,721497750,8350,8350,8350,8350,0
20250114,163600,721497750,8350,8350,8350,8350,0
20250114,163500,721497750,8350,8350,8350,8350,0
20250114,163400,721497750,8350,8350,8350,8350,0
20250114,163300,721497750,8350,8350,8350,8350,0
20250114,163200,721497750,8350,8350,8350,8350,0
20250114,163100,721497750,8350,8350,8350,8350,0
20250114,163000,721497750,8350,8350,8350,8350,0
20250114,162900,721497750,8350,8350,8350,8350,0
20250114,162800,721497750,8350,8350,8350,8350,0
20250114,162700,721497750,8350,8350,8350,8350,897
20250114,162600,721497750,8350,8350,8350,8350,0
20250114,162500,721497750,8350,8350,8350,8350,0
20250114,162400,721497750,8350,8350,8350,8350,0
20250114,162300,721497750,8350,8350,8350,8350,0
20250114,162200,721497750,8350,8350,8350,8350,0
20250114,162100,721497750,8350,8350,8350,8350,0
20250114,162000,721497750,8350,8350,8350,8350,0
20250114,161900,721497750,8350,8350,8350,8350,0
20250114,161800,721497750,8350,8350,8350,8350,0
20250114,161700,721497750,8350,8350,8350,8350,0
20250114,161600,721497750,8350,8350,8350,8350,0
20250114,161500,721497750,8350,8350,8350,8350,0
20250114,161400,721497750,8350,8350,8350,8350,0
20250114,161300,721497750,8350,8350,8350,8350,0
20250114,161200,721497750,8350,8350,8350,8350,0
20250114,161100,721497750,8350,8350,8350,8350,0
20250114,161000,721497750,8350,8350,8350,8350,0
20250114,160900,721497750,8350,8350,8350,8350,0
20250114,160800,721497750,8350,8350,8350,8350,0
20250114,160700,721497750,8350,8350,8350,8350,0
20250114,160600,721497750,8350,8350,8350,8350,0
20250114,160500,721497750,8350,8350,8350,8350,0
20250114,160400,721497750,8350,8350,8350,8350,0
20250114,160300,721497750,8350,8350,8350,8350,0
20250114,160200,721497750,8350,8350,8350,8350,0
20250114,160100,721497750,8350,8350,8350,8350,0
20250114,160000,721497750,8350,8350,8350,8350,0
20250114,155900,721497750,8350,8350,8350,8350,0
20250114,155800,721497750,8350,8350,8350,8350,0
20250114,155700,721497750,8350,8350,8350,8350,897
20250114,155600,721497750,8350,8350,8350,8350,0
20250114,155500,721497750,8350,8350,8350,8350,0
20250114,155400,721497750,8350,8350,8350,8350,0
20250114,155300,721497750,8350,8350,8350,8350,0
20250114,155200,721497750,8350,8350,8350,8350,0
20250114,155100,721497750,8350,8350,8350,8350,0
20250114,155000,721497750,8350,8350,8350,8350,0
20250114,154900,721497750,8350,8350,8350,8350,0
20250114,154800,721497750,8350,8350,8350,8350,0
20250114,154700,721497750,8350,8350,8350,8350,0
20250114,154600,721497750,8350,8350,8350,8350,0
20250114,154500,721497750,8350,8350,8350,8350,0
20250114,154400,721497750,8350,8350,8350,8350,0
20250114,154300,721497750,8350,8350,8350,8350,0
20250114,154200,721497750,8350,8350,8350,8350,0
20250114,154100,721497750,8350,8350,8350,8350,0
20250114,154000,721497750,8350,8350,8350,8350,0
20250114,153900,721497750,8350,8350,8350,8350,0
20250114,153800,721497750,8350,8350,8350,8350,0
20250114,153700,721497750,8350,8350,8350,8350,0
20250114,153600,721497750,8350,8350,8350,8350,0
20250114,153500,721497750,8350,8350,8350,8350,0
20250114,153400,721497750,8350,8350,8350,8350,0
20250114,153300,721497750,8350,8350,8350,8350,0
20250114,153200,721497750,8350,8350,8350,8350,0
20250114,153100,721497750,8350,8350,8350,8350,0
20250114,153000,721497750,8350,8350,8350,8350,897
20250114,152900,714007800,8360,8360,8360,8360,0
20250114,152800,714007800,8360,8360,8360,8360,0
20250114,152700,714007800,8360,8360,8360,8360,0
20250114,152600,714007800,8360,8360,8360,8360,0
20250114,152500,714007800,8360,8360,8360,8360,0
20250114,152400,714007800,8360,8360,8360,8360,0
20250114,152300,714007800,8360,8360,8360,8360,0
20250114,152200,714007800,8360,8360,8360,8360,0
20250114,152100,714007800,8360,8360,8360,8360,0
20250114,152000,714007800,8360,8360,8360,8360,0
20250114,151900,714007800,8360,8350,8360,8350,23
20250114,151800,713815740,8350,8360,8360,8350,189
20250114,151700,712237260,8360,8360,8360,8360,147
20250114,151600,711008340,8350,8350,8350,8350,3
20250114,151500,710983290,8340,8340,8340,8340,67
20250114,151400,710424510,8350,8350,8350,8350,10
20250114,151300,710341010,8340,8350,8350,8340,243
20250114,151200,708312210,8350,8350,8350,8350,0
20250114,151100,708312210,8350,8350,8350,8350,220
20250114,151000,706475210,8350,8350,8350,8350,5
20250114,150900,706433460,8350,8350,8350,8350,0
20250114,150800,706433460,8350,8350,8350,8350,0
20250114,150700,706433460,8350,8350,8350,8350,251
20250114,150600,704337610,8330,8330,8340,8330,132
20250114,150500,703237930,8330,8340,8350,8330,194
20250114,150400,701618720,8350,8350,8350,8350,57
20250114,150300,701142770,8320,8320,8320,8320,20
20250114,150200,700976370,8320,8310,8320,8310,179
20250114,150100,699487340,8320,8320,8320,8320,101
20250114,150000,698647020,8320,8320,8320,8320,20
20250114,145900,698480620,8350,8350,8350,8350,0
20250114,145800,698480620,8350,8350,8350,8350,20
20250114,145700,698313620,8350,8350,8350,8350,20
20250114,145600,698146620,8350,8350,8350,8350,0
20250114,145500,698146620,8350,8350,8350,8350,0
20250114,145400,698146620,8350,8350,8350,8350,0
20250114,145300,698146620,8350,8350,8350,8350,0
20250114,145200,698146620,8350,8350,8350,8350,0
20250114,145100,698146620,8350,8350,8350,8350,0
20250114,145000,698146620,8350,8350,8350,8350,6
20250114,144900,698096520,8350,8350,8350,8350,0
20250114,144800,698096520,8350,8340,8350,8340,3
20250114,144700,698071490,8350,8350,8350,8350,0
20250114,144600,698071490,8350,8350,8350,8350,0
20250114,144500,698071490,8350,8350,8350,8350,0
20250114,144400,698071490,8350,8350,8350,8350,0
20250114,144300,698071490,8350,8350,8350,8350,300
20250114,144200,695566490,8350,8350,8350,8350,0
20250114,144100,695566490,8350,8350,8350,8350,0
20250114,144000,695566490,8350,8350,8350,8350,100
20250114,143900,694731490,8350,8330,8350,8330,530
20250114,143800,690312630,8330,8330,8330,8330,0
20250114,143700,690312630,8330,8330,8330,8330,0
20250114,143600,690312630,8330,8290,8330,8290,252
20250114,143500,688213750,8330,8330,8330,8330,0
20250114,143400,688213750,8330,8330,8330,8330,0
20250114,143300,688213750,8330,8330,8330,8330,1
20250114,143200,688205420,8330,8310,8330,8290,837
20250114,143100,681260850,8340,8350,8350,8340,202
20250114,143000,679574170,8360,8350,8360,8350,1000
20250114,142900,671217860,8350,8340,8350,8340,402
20250114,142800,667865160,8340,8340,8340,8340,1
20250114,142700,667856820,8340,8340,8340,8340,0
20250114,142600,667856820,8340,8340,8340,8340,8
20250114,142500,667790100,8340,8320,8340,8320,300
20250114,142400,665289040,8290,8290,8290,8290,0
20250114,142300,665289040,8290,8300,8300,8290,50
20250114,142200,664874220,8300,8300,8300,8300,0
20250114,142100,664874220,8300,8300,8300,8300,68
20250114,142000,664309820,8300,8300,8300,8300,0
20250114,141900,664309820,8300,8300,8300,8300,61
20250114,141800,663803520,8290,8290,8290,8290,0
20250114,141700,663803520,8290,8290,8290,8290,0
20250114,141600,663803520,8290,8290,8290,8290,0
20250114,141500,663803520,8290,8290,8290,8290,0
20250114,141400,663803520,8290,8290,8290,8290,120
20250114,141300,662808720,8290,8290,8290,8290,6
20250114,141200,662758980,8300,8300,8300,8300,0
20250114,141100,662758980,8300,8300,8300,8300,0
20250114,141000,662758980,8300,8300,8300,8300,0
20250114,140900,662758980,8300,8300,8300,8300,3
20250114,140800,662734080,8300,8300,8300,8300,0
20250114,140700,662734080,8300,8300,8300,8300,0
20250114,140600,662734080,8300,8300,8300,8300,1
20250114,140500,662725780,8300,8300,8300,8300,22
20250114,140400,662543180,8300,8300,8300,8300,0
20250114,140300,662543180,8300,8300,8300,8300,0
20250114,140200,662543180,8300,8300,8300,8300,0
20250114,140100,662543180,8300,8300,8300,8300,24
20250114,140000,662343980,8300,8310,8310,8300,26
20250114,135900,662128130,8330,8330,8330,8330,0
20250114,135800,662128130,8330,8300,8330,8300,53
20250114,135700,661688160,8300,8310,8310,8300,51
20250114,135600,661264810,8300,8300,8300,8300,0
20250114,135500,661264810,8300,8310,8310,8300,130
20250114,135400,660185710,8320,8300,8330,8300,45
20250114,135300,659811710,8330,8330,8330,8330,0
20250114,135200,659811710,8330,8330,8330,8330,1
20250114,135100,659803380,8300,8300,8300,8300,25
20250114,135000,659595880,8300,8300,8300,8300,12
20250114,134900,659496280,8300,8300,8300,8300,0
20250114,134800,659496280,8300,8300,8300,8300,26
20250114,134700,659280480,8300,8300,8300,8300,0
20250114,134600,659280480,8300,8300,8300,8300,92
20250114,134500,658516880,8300,8300,8300,8300,25
20250114,134400,658309380,8320,8320,8320,8320,0
20250114,134300,658309380,8320,8320,8320,8320,114
20250114,134200,657360900,8320,8320,8320,8320,276
20250114,134100,655064580,8330,8330,8330,8330,0
20250114,134000,655064580,8330,8330,8330,8330,24
20250114,133900,654864660,8320,8320,8320,8320,25
20250114,133800,654656660,8320,8320,8320,8320,0
20250114,133700,654656660,8320,8320,8320,8320,0
20250114,133600,654656660,8320,8320,8320,8320,165
20250114,133500,653283860,8310,8310,8310,8310,0
20250114,133400,653283860,8310,8310,8310,8310,1
20250114,133300,653275550,8300,8320,8320,8300,35
20250114,133200,652984850,8300,8300,8300,8300,0
20250114,133100,652984850,8300,8300,8300,8300,205
20250114,133000,651283350,8300,8310,8320,8300,1042
20250114,132900,642623560,8300,8300,8300,8300,23
20250114,132800,642432660,8300,8300,8300,8300,0
20250114,132700,642432660,8300,8300,8300,8300,26
20250114,132600,642216860,8300,8300,8300,8300,0
20250114,132500,642216860,8300,8300,8300,8300,0
20250114,132400,642216860,8300,8300,8300,8300,357
20250114,132300,639253760,8290,8300,8300,8290,2
20250114,132200,639237170,8290,8280,8290,8280,6
20250114,132100,639187480,8280,8280,8280,8280,44
20250114,132000,638823160,8280,8280,8280,8280,1
20250114,131900,638814880,8280,8280,8280,8280,1
20250114,131800,638806600,8270,8270,8270,8270,26
20250114,131700,638591580,8280,8280,8280,8280,10
20250114,131600,638508780,8270,8270,8270,8270,0
20250114,131500,638508780,8270,8270,8270,8270,144
20250114,131400,637317900,8270,8270,8270,8270,0
20250114,131300,637317900,8270,8270,8270,8270,46
20250114,131200,636937480,8270,8270,8270,8270,0
20250114,131100,636937480,8270,8270,8270,8270,0
20250114,131000,636937480,8270,8270,8270,8270,25
20250114,130900,636730730,8270,8270,8270,8270,19
20250114,130800,636573600,8280,8280,8280,8280,0
20250114,130700,636573600,8280,8270,8280,8260,108
20250114,130600,635680310,8260,8270,8270,8260,681
20250114,130500,630052630,8270,8270,8270,8270,50
20250114,130400,629639130,8280,8270,8280,8270,53
20250114,130300,629200540,8270,8270,8270,8270,0
20250114,130200,629200540,8270,8270,8270,8270,0
20250114,130100,629200540,8270,8270,8270,8270,26
20250114,130000,628985520,8280,8280,8280,8280,2
20250114,125900,628968960,8280,8280,8280,8280,5
20250114,125800,628927560,8280,8280,8280,8280,36
20250114,125700,628629480,8310,8310,8310,8310,0
20250114,125600,628629480,8310,8310,8310,8310,0
20250114,125500,628629480,8310,8310,8310,8280,113
20250114,125400,627691130,8310,8310,8310,8310,0
20250114,125300,627691130,8310,8310,8310,8310,1
20250114,125200,627682820,8280,8280,8280,8280,56
20250114,125100,627219140,8280,8280,8280,8280,0
20250114,125000,627219140,8280,8280,8280,8280,0
20250114,124900,627219140,8280,8280,8280,8280,24
20250114,124800,627020420,8270,8270,8270,8270,10
20250114,124700,626937720,8270,8270,8270,8270,0
20250114,124600,626937720,8270,8270,8270,8270,26
20250114,124500,626722700,8270,8270,8270,8270,20
20250114,124400,626557300,8310,8280,8310,8280,3
20250114,124300,626532400,8280,8250,8280,8250,67
20250114,124200,625978420,8250,8250,8250,8250,5
20250114,124100,625937170,8250,8250,8250,8250,0
20250114,124000,625937170,8250,8250,8250,8250,24
20250114,123900,625739170,8250,8250,8250,8250,101
20250114,123800,624905920,8250,8250,8250,8250,6
20250114,123700,624856420,8250,8260,8260,8250,144
20250114,123600,623667530,8260,8260,8260,8260,15
20250114,123500,623543630,8260,8260,8260,8260,0
20250114,123400,623543630,8260,8260,8260,8260,25
20250114,123300,623337130,8260,8260,8260,8260,1
20250114,123200,623328870,8260,8260,8260,8260,124
20250114,123100,622304630,8260,8260,8260,8260,25
20250114,123000,622098130,8260,8260,8260,8260,0
20250114,122900,622098130,8260,8260,8280,8260,75
20250114,122800,621478590,8260,8260,8260,8260,0
20250114,122700,621478590,8260,8260,8260,8260,72
20250114,122600,620883870,8260,8260,8260,8260,26
20250114,122500,620669110,8270,8270,8270,8270,0
20250114,122400,620669110,8270,8270,8270,8270,5
20250114,122300,620627760,8260,8270,8270,8260,109
20250114,122200,619726440,8270,8270,8270,8270,0
20250114,122100,619726440,8270,8270,8270,8270,0
20250114,122000,619726440,8270,8270,8270,8270,78
20250114,121900,619081380,8280,8280,8280,8280,15
20250114,121800,618957180,8280,8280,8280,8280,0
20250114,121700,618957180,8280,8270,8280,8270,50
20250114,121600,618543650,8280,8280,8280,8280,0
20250114,121500,618543650,8280,8280,8280,8280,683
20250114,121400,612888410,8280,8280,8280,8280,237
20250114,121300,610926050,8280,8280,8280,8280,125
20250114,121200,609891050,8280,8280,8280,8280,0
20250114,121100,609891050,8280,8280,8280,8280,25
20250114,121000,609684050,8280,8280,8280,8280,0
20250114,120900,609684050,8280,8280,8280,8280,0
20250114,120800,609684050,8280,8320,8320,8280,1686
20250114,120700,595675460,8320,8320,8320,8320,190
20250114,120600,594094660,8320,8320,8320,8320,5
20250114,120500,594053060,8350,8330,8350,8320,113
20250114,120400,593110050,8350,8350,8350,8350,0
20250114,120300,593110050,8350,8350,8350,8350,1
20250114,120200,593101700,8350,8330,8350,8330,27
20250114,120100,592876770,8320,8320,8320,8320,0
20250114,120000,592876770,8320,8320,8320,8320,0
20250114,115900,592876770,8320,8320,8350,8320,342
20250114,115800,590031200,8320,8320,8320,8320,0
20250114,115700,590031200,8320,8320,8320,8320,0
20250114,115600,590031200,8320,8320,8320,8320,26
20250114,115500,589814880,8320,8330,8330,8320,1190
20250114,115400,579903120,8340,8340,8340,8340,2050
20250114,115300,562806120,8340,8350,8350,8340,26
20250114,115200,562589210,8350,8350,8350,8350,0
20250114,115100,562589210,8350,8360,8360,8350,101
20250114,115000,561745850,8360,8380,8380,8360,3
20250114,114900,561720740,8340,8340,8340,8340,0
20250114,114800,561720740,8340,8340,8340,8340,15
20250114,114700,561595640,8340,8350,8350,8340,25
20250114,114600,561387080,8350,8350,8350,8350,0
20250114,114500,561387080,8350,8350,8350,8350,0
20250114,114400,561387080,8350,8390,8390,8350,26
20250114,114300,561169940,8390,8390,8390,8390,0
20250114,114200,561169940,8390,8350,8390,8350,27
20250114,114100,560944450,8340,8340,8340,8340,0
20250114,114000,560944450,8340,8340,8340,8340,0
20250114,113900,560944450,8340,8340,8340,8340,25
20250114,113800,560735950,8390,8390,8390,8390,0
20250114,113700,560735950,8390,8390,8390,8390,0
20250114,113600,560735950,8390,8380,8390,8350,28
20250114,113500,560501970,8350,8350,8350,8350,0
20250114,113400,560501970,8350,8350,8350,8350,385
20250114,113300,557287220,8350,8350,8350,8350,391
20250114,113200,554022370,8350,8350,8350,8350,1
20250114,113100,554014020,8350,8350,8350,8350,0
20250114,113000,554014020,8350,8350,8350,8350,324
20250114,112900,551308620,8380,8380,8380,8380,0
20250114,112800,551308620,8380,8380,8380,8380,0
20250114,112700,551308620,8380,8350,8380,8350,377
20250114,112600,548151900,8350,8350,8350,8350,0
20250114,112500,548151900,8350,8350,8350,8350,24
20250114,112400,547951500,8350,8350,8350,8350,26
20250114,112300,547734400,8350,8350,8350,8350,161
20250114,112200,546390050,8360,8360,8360,8360,0
20250114,112100,546390050,8360,8350,8360,8350,29
20250114,112000,546147850,8350,8350,8350,8350,6
20250114,111900,546097750,8350,8350,8350,8350,0
20250114,111800,546097750,8350,8350,8350,8350,26
20250114,111700,545880650,8350,8350,8350,8350,0
20250114,111600,545880650,8350,8350,8350,8350,0
20250114,111500,545880650,8350,8350,8350,8350,25
20250114,111400,545671900,8350,8350,8350,8350,0
20250114,111300,545671900,8350,8350,8350,8350,0
20250114,111200,545671900,8350,8360,8370,8350,325
20250114,111100,542952280,8350,8350,8350,8350,79
20250114,111000,542292630,8350,8350,8350,8350,0
20250114,110900,542292630,8350,8350,8350,8350,26
20250114,110800,542075530,8350,8350,8350,8350,0
20250114,110700,542075530,8350,8350,8350,8350,0
20250114,110600,542075530,8350,8360,8360,8350,175
20250114,110500,540613260,8350,8350,8350,8350,24
20250114,110400,540412860,8350,8350,8350,8350,0
20250114,110300,540412860,8350,8360,8360,8350,955
20250114,110200,532429310,8370,8370,8370,8370,2
20250114,110100,532412570,8360,8360,8360,8360,0
20250114,110000,532412570,8360,8360,8360,8360,25
20250114,105900,532203570,8360,8360,8360,8360,0
20250114,105800,532203570,8360,8360,8370,8360,131
20250114,105700,531108300,8360,8360,8360,8360,0
20250114,105600,531108300,8360,8370,8370,8360,104
20250114,105500,530237920,8370,8370,8370,8370,25
20250114,105400,530028670,8400,8400,8400,8400,12
20250114,105300,529927870,8410,8410,8410,8410,0
20250114,105200,529927870,8410,8370,8410,8370,326
20250114,105100,527199210,8420,8420,8420,8420,1
20250114,105000,527190790,8370,8420,8420,8370,101
20250114,104900,526341420,8420,8370,8420,8360,132
20250114,104800,525236830,8420,8420,8420,8420,20
20250114,104700,525068430,8420,8420,8420,8370,237
20250114,104600,523082290,8370,8370,8370,8370,24
20250114,104500,522881410,8420,8350,8420,8350,2871
20250114,104400,498777770,8340,8340,8340,8340,0
20250114,104300,498777770,8340,8350,8350,8340,355
20250114,104200,495815970,8340,8340,8340,8340,3
20250114,104100,495790950,8340,8340,8340,8340,0
20250114,104000,495790950,8340,8340,8340,8340,26
20250114,103900,495574110,8340,8340,8340,8340,0
20250114,103800,495574110,8340,8340,8340,8340,48
20250114,103700,495173790,8330,8330,8330,8330,24
20250114,103600,494973870,8370,8350,8370,8350,9
20250114,103500,494898560,8350,8330,8350,8330,472
20250114,103400,490965050,8320,8320,8320,8320,27
20250114,103300,490740410,8340,8340,8340,8340,0
20250114,103200,490740410,8340,8340,8340,8340,0
20250114,103100,490740410,8340,8380,8380,8340,322
20250114,103000,488042860,8380,8380,8380,8380,11
20250114,102900,487950680,8370,8370,8370,8370,358
20250114,102800,484954220,8310,8310,8310,8310,85
20250114,102700,484247870,8320,8330,8330,8320,113
20250114,102600,483307690,8320,8320,8320,8320,0
20250114,102500,483307690,8320,8370,8370,8320,241
20250114,102400,481302520,8320,8320,8320,8320,0
20250114,102300,481302520,8320,8320,8320,8320,0
20250114,102200,481302520,8320,8370,8370,8320,28
20250114,102100,481069410,8370,8370,8370,8370,5
20250114,102000,481027560,8320,8320,8320,8320,0
20250114,101900,481027560,8320,8320,8320,8320,25
20250114,101800,480819560,8320,8330,8340,8320,104
20250114,101700,479954240,8340,8330,8340,8330,220
20250114,101600,478121440,8340,8360,8360,8340,108
20250114,101500,477220600,8370,8330,8370,8330,403
20250114,101400,473847570,8330,8330,8330,8330,102
20250114,101300,472997910,8370,8370,8370,8370,0
20250114,101200,472997910,8370,8360,8370,8360,50
20250114,101100,472579460,8350,8340,8350,8330,526
20250114,101000,468191920,8350,8350,8350,8350,1
20250114,100900,468183570,8340,8340,8340,8340,4
20250114,100800,468150210,8330,8330,8330,8330,26
20250114,100700,467933630,8350,8350,8350,8350,0
20250114,100600,467933630,8350,8350,8350,8350,43
20250114,100500,467574580,8330,8330,8330,8330,171
20250114,100400,466150150,8340,8340,8340,8340,0
20250114,100300,466150150,8340,8350,8350,8340,802
20250114,100200,459453550,8350,8360,8360,8350,56
20250114,100100,458985530,8390,8380,8390,8380,2
20250114,100000,458968760,8350,8350,8350,8350,100
20250114,095900,458133760,8350,8350,8350,8350,190
20250114,095800,456547260,8360,8390,8390,8360,600
20250114,095700,451516260,8390,8380,8390,8380,300
20250114,095600,448999270,8390,8340,8390,8330,94
20250114,095500,448215230,8330,8330,8330,8330,219
20250114,095400,446390960,8320,8320,8320,8320,37
20250114,095300,446083120,8330,8340,8340,8330,83
20250114,095200,445391720,8330,8330,8330,8330,0
20250114,095100,445391720,8330,8330,8330,8330,0
20250114,095000,445391720,8330,8330,8330,8330,26
20250114,094900,445175140,8370,8320,8370,8320,11
20250114,094800,445083120,8320,8360,8360,8320,301
20250114,094700,442566800,8360,8310,8360,8310,27
20250114,094600,442342330,8360,8360,8360,8360,0
20250114,094500,442342330,8360,8360,8360,8360,21
20250114,094400,442166770,8360,8300,8360,8300,203
20250114,094300,440481270,8300,8300,8300,8300,0
20250114,094200,440481270,8300,8310,8310,8300,1118
20250114,094100,431197480,8310,8340,8340,8310,425
20250114,094000,427653660,8320,8330,8330,8320,682
20250114,093900,421974800,8330,8340,8340,8330,71
20250114,093800,421383260,8340,8350,8350,8340,1029
20250114,093700,412794970,8360,8360,8360,8360,666
20250114,093600,407227210,8370,8370,8370,8360,711
20250114,093500,401276490,8370,8420,8420,8370,1042
20250114,093400,392523490,8420,8420,8420,8420,0
20250114,093300,392523490,8420,8420,8420,8420,0
20250114,093200,392523490,8420,8420,8420,8420,62
20250114,093100,392001450,8410,8410,8410,8410,155
20250114,093000,390697900,8420,8430,8430,8420,517
20250114,092900,386344660,8420,8420,8460,8420,65
20250114,092800,385796920,8420,8420,8420,8420,203
20250114,092700,384087660,8430,8430,8430,8430,560
20250114,092600,379366860,8470,8470,8470,8460,399
20250114,092500,375987530,8420,8450,8450,8420,346
20250114,092400,373067420,8440,8410,8450,8410,211
20250114,092300,371286860,8410,8440,8440,8410,2791
20250114,092200,347777070,8440,8470,8470,8440,222
20250114,092100,345898440,8470,8450,8470,8440,297
20250114,092000,343387960,8440,8480,8480,8430,1513
20250114,091900,330615070,8470,8430,8470,8430,1306
20250114,091800,319582500,8420,8430,8430,8420,715
20250114,091700,313562100,8430,8440,8440,8420,487
20250114,091600,309459890,8480,8440,8490,8440,65
20250114,091500,308910480,8510,8470,8520,8470,1640
20250114,091400,294989970,8450,8450,8480,8420,1266
20250114,091300,284308510,8450,8440,8490,8440,1090
20250114,091200,275072920,8440,8480,8490,8420,672
20250114,091100,269390450,8480,8530,8560,8480,1029
20250114,091000,260630910,8550,8410,8590,8400,6337
20250114,090900,206687350,8410,8440,8440,8400,179
20250114,090800,205178120,8400,8440,8480,8400,4082
20250114,090700,170760380,8440,8470,8570,8440,4496
20250114,090600,132512550,8410,8340,8500,8340,3067
20250114,090500,106579900,8330,8310,8470,8310,5267
20250114,090400,62469120,8320,8240,8330,8230,2321
20250114,090300,43277850,8240,8240,8240,8170,1009
20250114,090200,34966840,8240,8120,8240,8120,1308
20250114,090100,24299990,8120,8050,8120,8050,160
20250114,090000,23006490,8050,8070,8080,8050,2734