KissMeData/297570/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,210900,82431688,755,755,755,755,1486
20250110,210800,82431688,755,755,755,755,0
20250110,210700,82431688,755,755,755,755,0
20250110,210600,82431688,755,755,755,755,0
20250110,210500,82431688,755,755,755,755,0
20250110,210400,82431688,755,755,755,755,0
20250110,210300,82431688,755,755,755,755,0
20250110,210200,82431688,755,755,755,755,0
20250110,210100,82431688,755,755,755,755,0
20250110,210000,82431688,755,755,755,755,0
20250110,205900,82431688,755,755,755,755,0
20250110,205800,82431688,755,755,755,755,0
20250110,205700,82431688,755,755,755,755,0
20250110,205600,82431688,755,755,755,755,0
20250110,205500,82431688,755,755,755,755,0
20250110,205400,82431688,755,755,755,755,0
20250110,205300,82431688,755,755,755,755,0
20250110,205200,82431688,755,755,755,755,0
20250110,205100,82431688,755,755,755,755,0
20250110,205000,82431688,755,755,755,755,0
20250110,204900,82431688,755,755,755,755,0
20250110,204800,82431688,755,755,755,755,0
20250110,204700,82431688,755,755,755,755,0
20250110,204600,82431688,755,755,755,755,0
20250110,204500,82431688,755,755,755,755,0
20250110,204400,82431688,755,755,755,755,0
20250110,204300,82431688,755,755,755,755,0
20250110,204200,82431688,755,755,755,755,0
20250110,204100,82431688,755,755,755,755,0
20250110,204000,82431688,755,755,755,755,0
20250110,203900,82431688,755,755,755,755,1486
20250110,203800,82431688,755,755,755,755,0
20250110,203700,82431688,755,755,755,755,0
20250110,203600,82431688,755,755,755,755,0
20250110,203500,82431688,755,755,755,755,0
20250110,203400,82431688,755,755,755,755,0
20250110,203300,82431688,755,755,755,755,0
20250110,203200,82431688,755,755,755,755,0
20250110,203100,82431688,755,755,755,755,0
20250110,203000,82431688,755,755,755,755,0
20250110,202900,82431688,755,755,755,755,0
20250110,202800,82431688,755,755,755,755,0
20250110,202700,82431688,755,755,755,755,0
20250110,202600,82431688,755,755,755,755,0
20250110,202500,82431688,755,755,755,755,0
20250110,202400,82431688,755,755,755,755,0
20250110,202300,82431688,755,755,755,755,0
20250110,202200,82431688,755,755,755,755,0
20250110,202100,82431688,755,755,755,755,0
20250110,202000,82431688,755,755,755,755,0
20250110,201900,82431688,755,755,755,755,0
20250110,201800,82431688,755,755,755,755,0
20250110,201700,82431688,755,755,755,755,0
20250110,201600,82431688,755,755,755,755,0
20250110,201500,82431688,755,755,755,755,0
20250110,201400,82431688,755,755,755,755,0
20250110,201300,82431688,755,755,755,755,0
20250110,201200,82431688,755,755,755,755,0
20250110,201100,82431688,755,755,755,755,0
20250110,201000,82431688,755,755,755,755,0
20250110,200900,82431688,755,755,755,755,1486
20250110,200800,82431688,755,755,755,755,0
20250110,200700,82431688,755,755,755,755,0
20250110,200600,82431688,755,755,755,755,0
20250110,200500,82431688,755,755,755,755,0
20250110,200400,82431688,755,755,755,755,0
20250110,200300,82431688,755,755,755,755,0
20250110,200200,82431688,755,755,755,755,0
20250110,200100,82431688,755,755,755,755,0
20250110,200000,82431688,755,755,755,755,0
20250110,195900,82431688,755,755,755,755,0
20250110,195800,82431688,755,755,755,755,0
20250110,195700,82431688,755,755,755,755,0
20250110,195600,82431688,755,755,755,755,0
20250110,195500,82431688,755,755,755,755,0
20250110,195400,82431688,755,755,755,755,0
20250110,195300,82431688,755,755,755,755,0
20250110,195200,82431688,755,755,755,755,0
20250110,195100,82431688,755,755,755,755,0
20250110,195000,82431688,755,755,755,755,0
20250110,194900,82431688,755,755,755,755,0
20250110,194800,82431688,755,755,755,755,0
20250110,194700,82431688,755,755,755,755,0
20250110,194600,82431688,755,755,755,755,0
20250110,194500,82431688,755,755,755,755,0
20250110,194400,82431688,755,755,755,755,0
20250110,194300,82431688,755,755,755,755,0
20250110,194200,82431688,755,755,755,755,0
20250110,194100,82431688,755,755,755,755,0
20250110,194000,82431688,755,755,755,755,0
20250110,193900,82431688,755,755,755,755,1486
20250110,193800,82431688,755,755,755,755,0
20250110,193700,82431688,755,755,755,755,0
20250110,193600,82431688,755,755,755,755,0
20250110,193500,82431688,755,755,755,755,0
20250110,193400,82431688,755,755,755,755,0
20250110,193300,82431688,755,755,755,755,0
20250110,193200,82431688,755,755,755,755,0
20250110,193100,82431688,755,755,755,755,0
20250110,193000,82431688,755,755,755,755,0
20250110,192900,82431688,755,755,755,755,0
20250110,192800,82431688,755,755,755,755,0
20250110,192700,82431688,755,755,755,755,0
20250110,192600,82431688,755,755,755,755,0
20250110,192500,82431688,755,755,755,755,0
20250110,192400,82431688,755,755,755,755,0
20250110,192300,82431688,755,755,755,755,0
20250110,192200,82431688,755,755,755,755,0
20250110,192100,82431688,755,755,755,755,0
20250110,192000,82431688,755,755,755,755,0
20250110,191900,82431688,755,755,755,755,0
20250110,191800,82431688,755,755,755,755,0
20250110,191700,82431688,755,755,755,755,0
20250110,191600,82431688,755,755,755,755,0
20250110,191500,82431688,755,755,755,755,0
20250110,191400,82431688,755,755,755,755,0
20250110,191300,82431688,755,755,755,755,0
20250110,191200,82431688,755,755,755,755,0
20250110,191100,82431688,755,755,755,755,0
20250110,191000,82431688,755,755,755,755,0
20250110,190900,82431688,755,755,755,755,1486
20250110,190800,82431688,755,755,755,755,0
20250110,190700,82431688,755,755,755,755,0
20250110,190600,82431688,755,755,755,755,0
20250110,190500,82431688,755,755,755,755,0
20250110,190400,82431688,755,755,755,755,0
20250110,190300,82431688,755,755,755,755,0
20250110,190200,82431688,755,755,755,755,0
20250110,190100,82431688,755,755,755,755,0
20250110,190000,82431688,755,755,755,755,0
20250110,185900,82431688,755,755,755,755,0
20250110,185800,82431688,755,755,755,755,0
20250110,185700,82431688,755,755,755,755,0
20250110,185600,82431688,755,755,755,755,0
20250110,185500,82431688,755,755,755,755,0
20250110,185400,82431688,755,755,755,755,0
20250110,185300,82431688,755,755,755,755,0
20250110,185200,82431688,755,755,755,755,0
20250110,185100,82431688,755,755,755,755,0
20250110,185000,82431688,755,755,755,755,0
20250110,184900,82431688,755,755,755,755,0
20250110,184800,82431688,755,755,755,755,0
20250110,184700,82431688,755,755,755,755,0
20250110,184600,82431688,755,755,755,755,0
20250110,184500,82431688,755,755,755,755,0
20250110,184400,82431688,755,755,755,755,0
20250110,184300,82431688,755,755,755,755,0
20250110,184200,82431688,755,755,755,755,0
20250110,184100,82431688,755,755,755,755,0
20250110,184000,82431688,755,755,755,755,0
20250110,183900,82431688,755,755,755,755,1486
20250110,183800,82431688,755,755,755,755,0
20250110,183700,82431688,755,755,755,755,0
20250110,183600,82431688,755,755,755,755,0
20250110,183500,82431688,755,755,755,755,0
20250110,183400,82431688,755,755,755,755,0
20250110,183300,82431688,755,755,755,755,0
20250110,183200,82431688,755,755,755,755,0
20250110,183100,82431688,755,755,755,755,0
20250110,183000,82431688,755,755,755,755,0
20250110,182900,82431688,755,755,755,755,0
20250110,182800,82431688,755,755,755,755,0
20250110,182700,82431688,755,755,755,755,0
20250110,182600,82431688,755,755,755,755,0
20250110,182500,82431688,755,755,755,755,0
20250110,182400,82431688,755,755,755,755,0
20250110,182300,82431688,755,755,755,755,0
20250110,182200,82431688,755,755,755,755,0
20250110,182100,82431688,755,755,755,755,0
20250110,182000,82431688,755,755,755,755,0
20250110,181900,82431688,755,755,755,755,0
20250110,181800,82431688,755,755,755,755,0
20250110,181700,82431688,755,755,755,755,0
20250110,181600,82431688,755,755,755,755,0
20250110,181500,82431688,755,755,755,755,0
20250110,181400,82431688,755,755,755,755,0
20250110,181300,82431688,755,755,755,755,0
20250110,181200,82431688,755,755,755,755,0
20250110,181100,82431688,755,755,755,755,0
20250110,181000,82431688,755,755,755,755,0
20250110,180900,82431688,755,755,755,755,1486
20250110,180800,82431688,755,755,755,755,0
20250110,180700,82431688,755,755,755,755,0
20250110,180600,82431688,755,755,755,755,0
20250110,180500,82431688,755,755,755,755,0
20250110,180400,82431688,755,755,755,755,0
20250110,180300,82431688,755,755,755,755,0
20250110,180200,82431688,755,755,755,755,0
20250110,180100,82431688,755,755,755,755,0
20250110,180000,82431688,755,755,755,755,0
20250110,175900,82431688,755,755,755,755,0
20250110,175800,82431688,755,755,755,755,0
20250110,175700,82431688,755,755,755,755,0
20250110,175600,82431688,755,755,755,755,0
20250110,175500,82431688,755,755,755,755,0
20250110,175400,82431688,755,755,755,755,0
20250110,175300,82431688,755,755,755,755,0
20250110,175200,82431688,755,755,755,755,0
20250110,175100,82431688,755,755,755,755,0
20250110,175000,82431688,755,755,755,755,0
20250110,174900,82431688,755,755,755,755,0
20250110,174800,82431688,755,755,755,755,0
20250110,174700,82431688,755,755,755,755,0
20250110,174600,82431688,755,755,755,755,0
20250110,174500,82431688,755,755,755,755,0
20250110,174400,82431688,755,755,755,755,0
20250110,174300,82431688,755,755,755,755,0
20250110,174200,82431688,755,755,755,755,0
20250110,174100,82431688,755,755,755,755,0
20250110,174000,82431688,755,755,755,755,0
20250110,173900,82431688,755,755,755,755,1486
20250110,173800,82431688,755,755,755,755,0
20250110,173700,82431688,755,755,755,755,0
20250110,173600,82431688,755,755,755,755,0
20250110,173500,82431688,755,755,755,755,0
20250110,173400,82431688,755,755,755,755,0
20250110,173300,82431688,755,755,755,755,0
20250110,173200,82431688,755,755,755,755,0
20250110,173100,82431688,755,755,755,755,0
20250110,173000,82431688,755,755,755,755,0
20250110,172900,82431688,755,755,755,755,0
20250110,172800,82431688,755,755,755,755,0
20250110,172700,82431688,755,755,755,755,0
20250110,172600,82431688,755,755,755,755,0
20250110,172500,82431688,755,755,755,755,0
20250110,172400,82431688,755,755,755,755,0
20250110,172300,82431688,755,755,755,755,0
20250110,172200,82431688,755,755,755,755,0
20250110,172100,82431688,755,755,755,755,0
20250110,172000,82431688,755,755,755,755,0
20250110,171900,82431688,755,755,755,755,0
20250110,171800,82431688,755,755,755,755,0
20250110,171700,82431688,755,755,755,755,0
20250110,171600,82431688,755,755,755,755,0
20250110,171500,82431688,755,755,755,755,0
20250110,171400,82431688,755,755,755,755,0
20250110,171300,82431688,755,755,755,755,0
20250110,171200,82431688,755,755,755,755,0
20250110,171100,82431688,755,755,755,755,0
20250110,171000,82431688,755,755,755,755,0
20250110,170900,82431688,755,755,755,755,1486
20250110,170800,82431688,755,755,755,755,0
20250110,170700,82431688,755,755,755,755,0
20250110,170600,82431688,755,755,755,755,0
20250110,170500,82431688,755,755,755,755,0
20250110,170400,82431688,755,755,755,755,0
20250110,170300,82431688,755,755,755,755,0
20250110,170200,82431688,755,755,755,755,0
20250110,170100,82431688,755,755,755,755,0
20250110,170000,82431688,755,755,755,755,0
20250110,165900,82431688,755,755,755,755,0
20250110,165800,82431688,755,755,755,755,0
20250110,165700,82431688,755,755,755,755,0
20250110,165600,82431688,755,755,755,755,0
20250110,165500,82431688,755,755,755,755,0
20250110,165400,82431688,755,755,755,755,0
20250110,165300,82431688,755,755,755,755,0
20250110,165200,82431688,755,755,755,755,0
20250110,165100,82431688,755,755,755,755,0
20250110,165000,82431688,755,755,755,755,0
20250110,164900,82431688,755,755,755,755,0
20250110,164800,82431688,755,755,755,755,0
20250110,164700,82431688,755,755,755,755,0
20250110,164600,82431688,755,755,755,755,0
20250110,164500,82431688,755,755,755,755,0
20250110,164400,82431688,755,755,755,755,0
20250110,164300,82431688,755,755,755,755,0
20250110,164200,82431688,755,755,755,755,0
20250110,164100,82431688,755,755,755,755,0
20250110,164000,82431688,755,755,755,755,0
20250110,163900,82431688,755,755,755,755,1486
20250110,163800,82431688,755,755,755,755,0
20250110,163700,82431688,755,755,755,755,0
20250110,163600,82431688,755,755,755,755,0
20250110,163500,82431688,755,755,755,755,0
20250110,163400,82431688,755,755,755,755,0
20250110,163300,82431688,755,755,755,755,0
20250110,163200,82431688,755,755,755,755,0
20250110,163100,82431688,755,755,755,755,0
20250110,163000,82431688,755,755,755,755,0
20250110,162900,82431688,755,755,755,755,0
20250110,162800,82431688,755,755,755,755,0
20250110,162700,82431688,755,755,755,755,0
20250110,162600,82431688,755,755,755,755,0
20250110,162500,82431688,755,755,755,755,0
20250110,162400,82431688,755,755,755,755,0
20250110,162300,82431688,755,755,755,755,0
20250110,162200,82431688,755,755,755,755,0
20250110,162100,82431688,755,755,755,755,0
20250110,162000,82431688,755,755,755,755,0
20250110,161900,82431688,755,755,755,755,0
20250110,161800,82431688,755,755,755,755,0
20250110,161700,82431688,755,755,755,755,0
20250110,161600,82431688,755,755,755,755,0
20250110,161500,82431688,755,755,755,755,0
20250110,161400,82431688,755,755,755,755,0
20250110,161300,82431688,755,755,755,755,0
20250110,161200,82431688,755,755,755,755,0
20250110,161100,82431688,755,755,755,755,0
20250110,161000,82431688,755,755,755,755,0
20250110,160900,82431688,755,755,755,755,1486
20250110,160800,82431688,755,755,755,755,0
20250110,160700,82431688,755,755,755,755,0
20250110,160600,82431688,755,755,755,755,0
20250110,160500,82431688,755,755,755,755,0
20250110,160400,82431688,755,755,755,755,0
20250110,160300,82431688,755,755,755,755,0
20250110,160200,82431688,755,755,755,755,0
20250110,160100,82431688,755,755,755,755,0
20250110,160000,82431688,755,755,755,755,0
20250110,155900,82431688,755,755,755,755,0
20250110,155800,82431688,755,755,755,755,0
20250110,155700,82431688,755,755,755,755,0
20250110,155600,82431688,755,755,755,755,0
20250110,155500,82431688,755,755,755,755,0
20250110,155400,82431688,755,755,755,755,0
20250110,155300,82431688,755,755,755,755,0
20250110,155200,82431688,755,755,755,755,0
20250110,155100,82431688,755,755,755,755,0
20250110,155000,82431688,755,755,755,755,0
20250110,154900,82431688,755,755,755,755,0
20250110,154800,82431688,755,755,755,755,0
20250110,154700,82431688,755,755,755,755,0
20250110,154600,82431688,755,755,755,755,0
20250110,154500,82431688,755,755,755,755,0
20250110,154400,82431688,755,755,755,755,0
20250110,154300,82431688,755,755,755,755,0
20250110,154200,82431688,755,755,755,755,0
20250110,154100,82431688,755,755,755,755,0
20250110,154000,82431688,755,755,755,755,0
20250110,153900,82431688,755,755,755,755,1486
20250110,153800,82431688,755,755,755,755,0
20250110,153700,82431688,755,755,755,755,0
20250110,153600,82431688,755,755,755,755,0
20250110,153500,82431688,755,755,755,755,0
20250110,153400,82431688,755,755,755,755,0
20250110,153300,82431688,755,755,755,755,0
20250110,153200,82431688,755,755,755,755,0
20250110,153100,82431688,755,755,755,755,0
20250110,153000,82431688,755,755,755,755,1486
20250110,152900,81309758,761,761,761,761,0
20250110,152800,81309758,761,761,761,761,0
20250110,152700,81309758,761,761,761,761,0
20250110,152600,81309758,761,761,761,761,0
20250110,152500,81309758,761,761,761,761,0
20250110,152400,81309758,761,761,761,761,0
20250110,152300,81309758,761,761,761,761,0
20250110,152200,81309758,761,761,761,761,0
20250110,152100,81309758,761,761,761,761,0
20250110,152000,81309758,761,761,761,761,0
20250110,151900,81309758,761,762,762,761,2592
20250110,151800,79334746,762,762,762,762,0
20250110,151700,79334746,762,762,762,762,0
20250110,151600,79334746,762,762,762,762,0
20250110,151500,79334746,762,762,762,762,0
20250110,151400,79334746,762,762,762,762,1
20250110,151300,79333984,757,762,762,757,2
20250110,151200,79332465,762,762,762,762,0
20250110,151100,79332465,762,762,762,762,1
20250110,151000,79331703,757,757,757,757,1
20250110,150900,79330946,762,762,762,762,14
20250110,150800,79320278,762,762,762,762,1
20250110,150700,79319516,762,757,762,757,112
20250110,150600,79234276,757,759,761,757,704
20250110,150500,78699863,759,759,759,759,0
20250110,150400,78699863,759,759,759,759,500
20250110,150300,78320363,759,759,759,759,0
20250110,150200,78320363,759,758,759,758,40
20250110,150100,78290035,757,758,758,757,169
20250110,150000,78161934,758,758,758,758,0
20250110,145900,78161934,758,758,758,758,17
20250110,145800,78149048,758,758,758,758,1
20250110,145700,78148290,758,758,758,758,4
20250110,145600,78145258,758,759,759,758,19
20250110,145500,78130855,759,759,759,759,0
20250110,145400,78130855,759,759,759,759,0
20250110,145300,78130855,759,759,759,759,0
20250110,145200,78130855,759,759,759,759,0
20250110,145100,78130855,759,759,759,759,0
20250110,145000,78130855,759,759,759,759,0
20250110,144900,78130855,759,759,759,759,1
20250110,144800,78130096,755,755,755,755,0
20250110,144700,78130096,755,756,756,755,2000
20250110,144600,76620077,759,758,759,758,345
20250110,144500,76358422,756,757,757,756,63
20250110,144400,76310787,759,759,759,759,0
20250110,144300,76310787,759,759,759,759,0
20250110,144200,76310787,759,759,759,759,0
20250110,144100,76310787,759,759,759,759,0
20250110,144000,76310787,759,759,759,759,0
20250110,143900,76310787,759,759,759,759,0
20250110,143800,76310787,759,759,759,759,0
20250110,143700,76310787,759,759,759,759,81
20250110,143600,76249308,759,757,759,757,13
20250110,143500,76239465,759,759,759,759,0
20250110,143400,76239465,759,759,759,759,0
20250110,143300,76239465,759,759,759,759,0
20250110,143200,76239465,759,759,759,759,11
20250110,143100,76231116,755,756,756,755,2058
20250110,143000,74677307,759,759,759,759,1
20250110,142900,74676548,755,757,757,755,1000
20250110,142800,73920778,759,759,759,759,0
20250110,142700,73920778,759,759,759,759,0
20250110,142600,73920778,759,759,759,759,0
20250110,142500,73920778,759,759,759,759,0
20250110,142400,73920778,759,759,759,759,1
20250110,142300,73920019,759,759,759,757,21
20250110,142200,73904118,756,759,759,756,2
20250110,142100,73902603,756,756,756,756,0
20250110,142000,73902603,756,756,756,756,0
20250110,141900,73902603,756,756,756,756,0
20250110,141800,73902603,756,756,756,756,0
20250110,141700,73902603,756,758,759,756,699
20250110,141600,73374055,759,759,759,759,1
20250110,141500,73373296,759,757,759,757,2
20250110,141400,73371780,759,759,759,759,1
20250110,141300,73371021,759,758,759,758,20
20250110,141200,73355860,757,757,757,757,0
20250110,141100,73355860,757,757,757,757,1
20250110,141000,73355103,759,759,759,759,0
20250110,140900,73355103,759,756,759,756,30
20250110,140800,73332420,759,759,759,759,0
20250110,140700,73332420,759,759,759,759,0
20250110,140600,73332420,759,759,759,759,0
20250110,140500,73332420,759,755,759,755,20001
20250110,140400,58231661,759,759,759,755,155
20250110,140300,58114508,759,759,759,759,0
20250110,140200,58114508,759,759,759,759,26
20250110,140100,58094774,759,758,759,756,769
20250110,140000,57511506,758,758,758,758,0
20250110,135900,57511506,758,758,758,758,0
20250110,135800,57511506,758,758,758,758,1
20250110,135700,57510748,755,755,755,755,0
20250110,135600,57510748,755,755,755,755,401
20250110,135500,57207993,756,756,756,756,0
20250110,135400,57207993,756,756,756,756,0
20250110,135300,57207993,756,756,756,756,1
20250110,135200,57207237,756,756,756,756,0
20250110,135100,57207237,756,755,756,755,18041
20250110,135000,43585803,756,756,756,756,538
20250110,134900,43179075,756,756,756,756,0
20250110,134800,43179075,756,756,756,756,0
20250110,134700,43179075,756,755,756,755,2788
20250110,134600,41073347,755,755,756,755,811
20250110,134500,40461018,755,755,755,755,0
20250110,134400,40461018,755,755,755,755,17
20250110,134300,40448183,756,756,756,756,0
20250110,134200,40448183,756,756,756,756,1
20250110,134100,40447427,752,752,752,752,1
20250110,134000,40446675,751,754,754,751,8643
20250110,133900,33943361,754,754,754,754,0
20250110,133800,33943361,754,754,754,754,0
20250110,133700,33943361,754,755,755,754,1000
20250110,133600,33189262,754,760,761,754,10501
20250110,133500,25247408,761,761,761,761,0
20250110,133400,25247408,761,761,761,761,0
20250110,133300,25247408,761,761,761,761,1
20250110,133200,25246647,760,760,760,760,0
20250110,133100,25246647,760,760,760,760,625
20250110,133000,24771647,761,761,761,761,0
20250110,132900,24771647,761,761,761,761,0
20250110,132800,24771647,761,761,761,761,0
20250110,132700,24771647,761,761,761,761,0
20250110,132600,24771647,761,761,761,761,0
20250110,132500,24771647,761,761,761,761,0
20250110,132400,24771647,761,761,761,761,1
20250110,132300,24770886,760,760,760,760,0
20250110,132200,24770886,760,760,760,760,1
20250110,132100,24770126,761,760,761,760,5
20250110,132000,24766322,761,761,761,761,1
20250110,131900,24765561,760,760,760,760,1
20250110,131800,24764801,760,760,760,760,0
20250110,131700,24764801,760,760,760,760,0
20250110,131600,24764801,760,760,760,760,319
20250110,131500,24522361,762,762,762,762,0
20250110,131400,24522361,762,762,762,762,0
20250110,131300,24522361,762,762,762,762,0
20250110,131200,24522361,762,762,762,762,0
20250110,131100,24522361,762,762,762,762,0
20250110,131000,24522361,762,762,762,762,0
20250110,130900,24522361,762,762,762,762,0
20250110,130800,24522361,762,762,762,762,0
20250110,130700,24522361,762,762,762,762,0
20250110,130600,24522361,762,760,762,760,31
20250110,130500,24498799,760,760,760,760,0
20250110,130400,24498799,760,760,760,760,1
20250110,130300,24498039,762,762,762,762,0
20250110,130200,24498039,762,762,762,762,0
20250110,130100,24498039,762,762,762,762,0
20250110,130000,24498039,762,762,762,762,1
20250110,125900,24497277,760,760,760,760,0
20250110,125800,24497277,760,760,760,760,0
20250110,125700,24497277,760,760,760,760,0
20250110,125600,24497277,760,760,760,760,1
20250110,125500,24496517,762,762,762,762,0
20250110,125400,24496517,762,762,762,762,0
20250110,125300,24496517,762,762,762,762,0
20250110,125200,24496517,762,762,762,762,0
20250110,125100,24496517,762,762,762,762,0
20250110,125000,24496517,762,762,762,762,0
20250110,124900,24496517,762,762,762,762,0
20250110,124800,24496517,762,762,762,762,0
20250110,124700,24496517,762,762,762,762,0
20250110,124600,24496517,762,762,762,762,0
20250110,124500,24496517,762,762,762,762,1
20250110,124400,24495755,759,759,759,759,0
20250110,124300,24495755,759,759,759,759,500
20250110,124200,24116255,759,761,761,759,500
20250110,124100,23736387,761,761,761,761,0
20250110,124000,23736387,761,761,761,761,0
20250110,123900,23736387,761,761,761,761,0
20250110,123800,23736387,761,761,761,761,0
20250110,123700,23736387,761,761,761,761,0
20250110,123600,23736387,761,761,761,761,0
20250110,123500,23736387,761,761,761,761,1
20250110,123400,23735626,762,762,762,762,101
20250110,123300,23658664,762,762,762,762,0
20250110,123200,23658664,762,762,762,762,0
20250110,123100,23658664,762,762,762,762,0
20250110,123000,23658664,762,762,762,762,0
20250110,122900,23658664,762,762,762,762,0
20250110,122800,23658664,762,762,762,762,0
20250110,122700,23658664,762,762,762,762,2
20250110,122600,23657140,762,762,762,762,0
20250110,122500,23657140,762,762,762,762,0
20250110,122400,23657140,762,762,762,762,0
20250110,122300,23657140,762,762,762,762,0
20250110,122200,23657140,762,762,762,762,1
20250110,122100,23656378,760,760,760,760,0
20250110,122000,23656378,760,760,760,760,0
20250110,121900,23656378,760,760,760,760,0
20250110,121800,23656378,760,760,760,760,0
20250110,121700,23656378,760,760,760,760,0
20250110,121600,23656378,760,760,760,760,0
20250110,121500,23656378,760,760,760,760,0
20250110,121400,23656378,760,760,760,760,0
20250110,121300,23656378,760,760,760,760,0
20250110,121200,23656378,760,760,760,760,1
20250110,121100,23655618,762,762,762,762,1
20250110,121000,23654856,762,762,762,762,0
20250110,120900,23654856,762,762,762,762,0
20250110,120800,23654856,762,762,762,762,0
20250110,120700,23654856,762,762,762,762,0
20250110,120600,23654856,762,762,762,762,0
20250110,120500,23654856,762,762,762,762,1
20250110,120400,23654094,760,760,760,760,0
20250110,120300,23654094,760,760,760,760,0
20250110,120200,23654094,760,760,760,760,0
20250110,120100,23654094,760,760,760,760,0
20250110,120000,23654094,760,760,760,760,0
20250110,115900,23654094,760,760,760,760,0
20250110,115800,23654094,760,760,760,760,0
20250110,115700,23654094,760,760,760,760,0
20250110,115600,23654094,760,760,760,760,24
20250110,115500,23635854,760,760,760,760,0
20250110,115400,23635854,760,760,760,760,0
20250110,115300,23635854,760,760,760,760,0
20250110,115200,23635854,760,760,760,760,0
20250110,115100,23635854,760,760,760,760,0
20250110,115000,23635854,760,760,760,760,0
20250110,114900,23635854,760,760,760,760,1
20250110,114800,23635094,762,762,762,762,0
20250110,114700,23635094,762,762,762,762,0
20250110,114600,23635094,762,762,762,762,1
20250110,114500,23634332,760,760,760,760,0
20250110,114400,23634332,760,760,760,760,0
20250110,114300,23634332,760,760,760,760,1
20250110,114200,23633572,760,760,760,760,0
20250110,114100,23633572,760,760,760,760,300
20250110,114000,23405572,762,762,762,762,0
20250110,113900,23405572,762,762,762,762,0
20250110,113800,23405572,762,762,762,762,0
20250110,113700,23405572,762,762,762,762,150
20250110,113600,23291272,762,762,762,762,0
20250110,113500,23291272,762,762,762,762,500
20250110,113400,22910272,762,762,762,762,200
20250110,113300,22757872,762,762,762,762,1
20250110,113200,22757110,760,760,760,760,25
20250110,113100,22738110,759,759,759,759,13
20250110,113000,22728243,759,759,759,759,0
20250110,112900,22728243,759,759,759,759,0
20250110,112800,22728243,759,759,759,759,0
20250110,112700,22728243,759,759,759,759,13
20250110,112600,22718376,759,759,759,759,0
20250110,112500,22718376,759,759,759,759,27
20250110,112400,22697883,760,760,760,760,0
20250110,112300,22697883,760,760,760,760,0
20250110,112200,22697883,760,760,760,760,400
20250110,112100,22393883,760,760,760,760,0
20250110,112000,22393883,760,760,760,760,0
20250110,111900,22393883,760,760,760,760,1075
20250110,111800,21576883,762,762,762,762,0
20250110,111700,21576883,762,762,762,762,0
20250110,111600,21576883,762,762,762,762,0
20250110,111500,21576883,762,762,762,762,0
20250110,111400,21576883,762,762,762,762,0
20250110,111300,21576883,762,762,762,762,2
20250110,111200,21575359,763,763,763,763,0
20250110,111100,21575359,763,763,763,763,0
20250110,111000,21575359,763,763,763,763,0
20250110,110900,21575359,763,763,763,763,1
20250110,110800,21574596,760,760,760,760,0
20250110,110700,21574596,760,760,760,760,87
20250110,110600,21508476,760,760,760,760,13
20250110,110500,21498596,761,761,761,761,0
20250110,110400,21498596,761,761,761,761,0
20250110,110300,21498596,761,761,761,761,8
20250110,110200,21492508,761,761,761,761,0
20250110,110100,21492508,761,762,762,761,15
20250110,110000,21481092,761,761,761,761,0
20250110,105900,21481092,761,761,761,761,0
20250110,105800,21481092,761,761,761,761,0
20250110,105700,21481092,761,761,761,761,92
20250110,105600,21411080,760,760,760,760,12
20250110,105500,21401960,760,760,760,760,0
20250110,105400,21401960,760,760,760,760,0
20250110,105300,21401960,760,760,760,760,1
20250110,105200,21401200,760,760,760,760,24
20250110,105100,21382960,761,761,761,761,3
20250110,105000,21380677,761,761,761,761,50
20250110,104900,21342627,761,761,761,761,7
20250110,104800,21337300,761,761,761,761,0
20250110,104700,21337300,761,761,761,761,0
20250110,104600,21337300,761,761,761,761,0
20250110,104500,21337300,761,761,761,761,1
20250110,104400,21336539,761,761,761,761,1
20250110,104300,21335778,761,761,761,761,0
20250110,104200,21335778,761,761,761,761,81
20250110,104100,21274137,760,760,760,760,0
20250110,104000,21274137,760,762,762,760,2
20250110,103900,21272615,760,760,760,760,0
20250110,103800,21272615,760,760,760,760,0
20250110,103700,21272615,760,760,760,760,1
20250110,103600,21271855,763,763,763,763,0
20250110,103500,21271855,763,763,763,763,30
20250110,103400,21248965,762,762,762,760,1287
20250110,103300,20269602,763,763,763,763,2
20250110,103200,20268076,762,762,762,762,0
20250110,103100,20268076,762,762,762,762,13
20250110,103000,20258170,762,762,762,762,5
20250110,102900,20254360,762,762,762,762,1
20250110,102800,20253598,761,761,761,761,0
20250110,102700,20253598,761,762,762,761,9
20250110,102600,20246741,762,762,762,762,0
20250110,102500,20246741,762,762,762,762,0
20250110,102400,20246741,762,762,762,762,13
20250110,102300,20236835,761,761,761,761,0
20250110,102200,20236835,761,761,761,761,0
20250110,102100,20236835,761,761,761,761,1100
20250110,102000,19399735,763,763,763,763,0
20250110,101900,19399735,763,763,763,763,0
20250110,101800,19399735,763,763,763,763,1
20250110,101700,19398972,764,764,764,764,0
20250110,101600,19398972,764,764,764,764,0
20250110,101500,19398972,764,764,764,764,1
20250110,101400,19398208,760,760,760,760,0
20250110,101300,19398208,760,760,760,760,0
20250110,101200,19398208,760,762,762,760,15018
20250110,101100,7973074,762,762,762,762,0
20250110,101000,7973074,762,762,762,762,0
20250110,100900,7973074,762,762,762,762,0
20250110,100800,7973074,762,762,762,762,0
20250110,100700,7973074,762,762,762,762,0
20250110,100600,7973074,762,762,762,762,0
20250110,100500,7973074,762,762,762,762,0
20250110,100400,7973074,762,762,762,762,0
20250110,100300,7973074,762,762,762,762,0
20250110,100200,7973074,762,762,762,762,0
20250110,100100,7973074,762,762,762,762,0
20250110,100000,7973074,762,762,762,762,1434
20250110,095900,6880366,763,763,763,763,1
20250110,095800,6879603,762,762,762,762,2
20250110,095700,6878079,762,762,762,762,29
20250110,095600,6855981,763,764,764,763,7
20250110,095500,6850639,763,763,763,763,0
20250110,095400,6850639,763,763,763,763,0
20250110,095300,6850639,763,763,763,763,24
20250110,095200,6832327,764,764,764,764,0
20250110,095100,6832327,764,764,764,764,0
20250110,095000,6832327,764,764,764,764,2
20250110,094900,6830799,762,762,762,762,1
20250110,094800,6830037,764,763,764,763,261
20250110,094700,6630851,763,763,763,763,7
20250110,094600,6625510,763,763,763,763,5
20250110,094500,6621695,763,762,763,762,4
20250110,094400,6618644,763,763,763,763,2
20250110,094300,6617118,763,763,763,763,0
20250110,094200,6617118,763,763,763,763,2
20250110,094100,6615592,763,763,763,763,1064
20250110,094000,5803760,764,764,764,764,2904
20250110,093900,3585104,765,765,765,765,1154
20250110,093800,2702294,768,768,768,768,0
20250110,093700,2702294,768,768,768,768,0
20250110,093600,2702294,768,768,768,768,0
20250110,093500,2702294,768,765,768,765,3
20250110,093400,2699996,768,768,768,768,1
20250110,093300,2699228,768,768,768,768,0
20250110,093200,2699228,768,768,768,768,1
20250110,093100,2698460,768,768,768,768,0
20250110,093000,2698460,768,765,768,765,2
20250110,092900,2696927,765,766,766,765,724
20250110,092800,2142859,768,768,768,768,0
20250110,092700,2142859,768,768,768,768,0
20250110,092600,2142859,768,768,768,768,1
20250110,092500,2142091,766,766,766,766,0
20250110,092400,2142091,766,768,768,766,11
20250110,092300,2133655,768,768,768,768,2
20250110,092200,2132119,768,769,769,768,507
20250110,092100,1742741,769,769,769,769,22
20250110,092000,1725823,769,770,770,769,104
20250110,091900,1645775,772,770,772,770,551
20250110,091800,1221503,772,772,772,772,0
20250110,091700,1221503,772,772,772,772,0
20250110,091600,1221503,772,772,772,772,1
20250110,091500,1220731,771,771,771,771,0
20250110,091400,1220731,771,771,771,771,0
20250110,091300,1220731,771,771,771,771,0
20250110,091200,1220731,771,771,771,771,0
20250110,091100,1220731,771,771,771,771,499
20250110,091000,836002,770,770,770,770,0
20250110,090900,836002,770,770,770,770,0
20250110,090800,836002,770,770,770,770,0
20250110,090700,836002,770,770,770,770,152
20250110,090600,718962,770,770,770,770,12
20250110,090500,709722,770,771,771,770,337
20250110,090400,450231,772,772,772,772,274
20250110,090300,238703,775,775,775,775,1
20250110,090200,237928,778,775,778,775,196
20250110,090100,86025,775,775,775,775,0
20250110,090000,86025,775,775,775,775,111