435380/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,213900,4753065,2085,2085,2085,2085,30
20250110,213800,4753065,2085,2085,2085,2085,0
20250110,213700,4753065,2085,2085,2085,2085,0
20250110,213600,4753065,2085,2085,2085,2085,0
20250110,213500,4753065,2085,2085,2085,2085,0
20250110,213400,4753065,2085,2085,2085,2085,0
20250110,213300,4753065,2085,2085,2085,2085,0
20250110,213200,4753065,2085,2085,2085,2085,0
20250110,213100,4753065,2085,2085,2085,2085,0
20250110,213000,4753065,2085,2085,2085,2085,0
20250110,212900,4753065,2085,2085,2085,2085,0
20250110,212800,4753065,2085,2085,2085,2085,0
20250110,212700,4753065,2085,2085,2085,2085,0
20250110,212600,4753065,2085,2085,2085,2085,0
20250110,212500,4753065,2085,2085,2085,2085,0
20250110,212400,4753065,2085,2085,2085,2085,0
20250110,212300,4753065,2085,2085,2085,2085,0
20250110,212200,4753065,2085,2085,2085,2085,0
20250110,212100,4753065,2085,2085,2085,2085,0
20250110,212000,4753065,2085,2085,2085,2085,0
20250110,211900,4753065,2085,2085,2085,2085,0
20250110,211800,4753065,2085,2085,2085,2085,0
20250110,211700,4753065,2085,2085,2085,2085,0
20250110,211600,4753065,2085,2085,2085,2085,0
20250110,211500,4753065,2085,2085,2085,2085,0
20250110,211400,4753065,2085,2085,2085,2085,0
20250110,211300,4753065,2085,2085,2085,2085,0
20250110,211200,4753065,2085,2085,2085,2085,0
20250110,211100,4753065,2085,2085,2085,2085,0
20250110,211000,4753065,2085,2085,2085,2085,0
20250110,210900,4753065,2085,2085,2085,2085,30
20250110,210800,4753065,2085,2085,2085,2085,0
20250110,210700,4753065,2085,2085,2085,2085,0
20250110,210600,4753065,2085,2085,2085,2085,0
20250110,210500,4753065,2085,2085,2085,2085,0
20250110,210400,4753065,2085,2085,2085,2085,0
20250110,210300,4753065,2085,2085,2085,2085,0
20250110,210200,4753065,2085,2085,2085,2085,0
20250110,210100,4753065,2085,2085,2085,2085,0
20250110,210000,4753065,2085,2085,2085,2085,0
20250110,205900,4753065,2085,2085,2085,2085,0
20250110,205800,4753065,2085,2085,2085,2085,0
20250110,205700,4753065,2085,2085,2085,2085,0
20250110,205600,4753065,2085,2085,2085,2085,0
20250110,205500,4753065,2085,2085,2085,2085,0
20250110,205400,4753065,2085,2085,2085,2085,0
20250110,205300,4753065,2085,2085,2085,2085,0
20250110,205200,4753065,2085,2085,2085,2085,0
20250110,205100,4753065,2085,2085,2085,2085,0
20250110,205000,4753065,2085,2085,2085,2085,0
20250110,204900,4753065,2085,2085,2085,2085,0
20250110,204800,4753065,2085,2085,2085,2085,0
20250110,204700,4753065,2085,2085,2085,2085,0
20250110,204600,4753065,2085,2085,2085,2085,0
20250110,204500,4753065,2085,2085,2085,2085,0
20250110,204400,4753065,2085,2085,2085,2085,0
20250110,204300,4753065,2085,2085,2085,2085,0
20250110,204200,4753065,2085,2085,2085,2085,0
20250110,204100,4753065,2085,2085,2085,2085,0
20250110,204000,4753065,2085,2085,2085,2085,0
20250110,203900,4753065,2085,2085,2085,2085,30
20250110,203800,4753065,2085,2085,2085,2085,0
20250110,203700,4753065,2085,2085,2085,2085,0
20250110,203600,4753065,2085,2085,2085,2085,0
20250110,203500,4753065,2085,2085,2085,2085,0
20250110,203400,4753065,2085,2085,2085,2085,0
20250110,203300,4753065,2085,2085,2085,2085,0
20250110,203200,4753065,2085,2085,2085,2085,0
20250110,203100,4753065,2085,2085,2085,2085,0
20250110,203000,4753065,2085,2085,2085,2085,0
20250110,202900,4753065,2085,2085,2085,2085,0
20250110,202800,4753065,2085,2085,2085,2085,0
20250110,202700,4753065,2085,2085,2085,2085,0
20250110,202600,4753065,2085,2085,2085,2085,0
20250110,202500,4753065,2085,2085,2085,2085,0
20250110,202400,4753065,2085,2085,2085,2085,0
20250110,202300,4753065,2085,2085,2085,2085,0
20250110,202200,4753065,2085,2085,2085,2085,0
20250110,202100,4753065,2085,2085,2085,2085,0
20250110,202000,4753065,2085,2085,2085,2085,0
20250110,201900,4753065,2085,2085,2085,2085,0
20250110,201800,4753065,2085,2085,2085,2085,0
20250110,201700,4753065,2085,2085,2085,2085,0
20250110,201600,4753065,2085,2085,2085,2085,0
20250110,201500,4753065,2085,2085,2085,2085,0
20250110,201400,4753065,2085,2085,2085,2085,0
20250110,201300,4753065,2085,2085,2085,2085,0
20250110,201200,4753065,2085,2085,2085,2085,0
20250110,201100,4753065,2085,2085,2085,2085,0
20250110,201000,4753065,2085,2085,2085,2085,0
20250110,200900,4753065,2085,2085,2085,2085,30
20250110,200800,4753065,2085,2085,2085,2085,0
20250110,200700,4753065,2085,2085,2085,2085,0
20250110,200600,4753065,2085,2085,2085,2085,0
20250110,200500,4753065,2085,2085,2085,2085,0
20250110,200400,4753065,2085,2085,2085,2085,0
20250110,200300,4753065,2085,2085,2085,2085,0
20250110,200200,4753065,2085,2085,2085,2085,0
20250110,200100,4753065,2085,2085,2085,2085,0
20250110,200000,4753065,2085,2085,2085,2085,0
20250110,195900,4753065,2085,2085,2085,2085,0
20250110,195800,4753065,2085,2085,2085,2085,0
20250110,195700,4753065,2085,2085,2085,2085,0
20250110,195600,4753065,2085,2085,2085,2085,0
20250110,195500,4753065,2085,2085,2085,2085,0
20250110,195400,4753065,2085,2085,2085,2085,0
20250110,195300,4753065,2085,2085,2085,2085,0
20250110,195200,4753065,2085,2085,2085,2085,0
20250110,195100,4753065,2085,2085,2085,2085,0
20250110,195000,4753065,2085,2085,2085,2085,0
20250110,194900,4753065,2085,2085,2085,2085,0
20250110,194800,4753065,2085,2085,2085,2085,0
20250110,194700,4753065,2085,2085,2085,2085,0
20250110,194600,4753065,2085,2085,2085,2085,0
20250110,194500,4753065,2085,2085,2085,2085,0
20250110,194400,4753065,2085,2085,2085,2085,0
20250110,194300,4753065,2085,2085,2085,2085,0
20250110,194200,4753065,2085,2085,2085,2085,0
20250110,194100,4753065,2085,2085,2085,2085,0
20250110,194000,4753065,2085,2085,2085,2085,0
20250110,193900,4753065,2085,2085,2085,2085,30
20250110,193800,4753065,2085,2085,2085,2085,0
20250110,193700,4753065,2085,2085,2085,2085,0
20250110,193600,4753065,2085,2085,2085,2085,0
20250110,193500,4753065,2085,2085,2085,2085,0
20250110,193400,4753065,2085,2085,2085,2085,0
20250110,193300,4753065,2085,2085,2085,2085,0
20250110,193200,4753065,2085,2085,2085,2085,0
20250110,193100,4753065,2085,2085,2085,2085,0
20250110,193000,4753065,2085,2085,2085,2085,0
20250110,192900,4753065,2085,2085,2085,2085,0
20250110,192800,4753065,2085,2085,2085,2085,0
20250110,192700,4753065,2085,2085,2085,2085,0
20250110,192600,4753065,2085,2085,2085,2085,0
20250110,192500,4753065,2085,2085,2085,2085,0
20250110,192400,4753065,2085,2085,2085,2085,0
20250110,192300,4753065,2085,2085,2085,2085,0
20250110,192200,4753065,2085,2085,2085,2085,0
20250110,192100,4753065,2085,2085,2085,2085,0
20250110,192000,4753065,2085,2085,2085,2085,0
20250110,191900,4753065,2085,2085,2085,2085,0
20250110,191800,4753065,2085,2085,2085,2085,0
20250110,191700,4753065,2085,2085,2085,2085,0
20250110,191600,4753065,2085,2085,2085,2085,0
20250110,191500,4753065,2085,2085,2085,2085,0
20250110,191400,4753065,2085,2085,2085,2085,0
20250110,191300,4753065,2085,2085,2085,2085,0
20250110,191200,4753065,2085,2085,2085,2085,0
20250110,191100,4753065,2085,2085,2085,2085,0
20250110,191000,4753065,2085,2085,2085,2085,0
20250110,190900,4753065,2085,2085,2085,2085,30
20250110,190800,4753065,2085,2085,2085,2085,0
20250110,190700,4753065,2085,2085,2085,2085,0
20250110,190600,4753065,2085,2085,2085,2085,0
20250110,190500,4753065,2085,2085,2085,2085,0
20250110,190400,4753065,2085,2085,2085,2085,0
20250110,190300,4753065,2085,2085,2085,2085,0
20250110,190200,4753065,2085,2085,2085,2085,0
20250110,190100,4753065,2085,2085,2085,2085,0
20250110,190000,4753065,2085,2085,2085,2085,0
20250110,185900,4753065,2085,2085,2085,2085,0
20250110,185800,4753065,2085,2085,2085,2085,0
20250110,185700,4753065,2085,2085,2085,2085,0
20250110,185600,4753065,2085,2085,2085,2085,0
20250110,185500,4753065,2085,2085,2085,2085,0
20250110,185400,4753065,2085,2085,2085,2085,0
20250110,185300,4753065,2085,2085,2085,2085,0
20250110,185200,4753065,2085,2085,2085,2085,0
20250110,185100,4753065,2085,2085,2085,2085,0
20250110,185000,4753065,2085,2085,2085,2085,0
20250110,184900,4753065,2085,2085,2085,2085,0
20250110,184800,4753065,2085,2085,2085,2085,0
20250110,184700,4753065,2085,2085,2085,2085,0
20250110,184600,4753065,2085,2085,2085,2085,0
20250110,184500,4753065,2085,2085,2085,2085,0
20250110,184400,4753065,2085,2085,2085,2085,0
20250110,184300,4753065,2085,2085,2085,2085,0
20250110,184200,4753065,2085,2085,2085,2085,0
20250110,184100,4753065,2085,2085,2085,2085,0
20250110,184000,4753065,2085,2085,2085,2085,0
20250110,183900,4753065,2085,2085,2085,2085,30
20250110,183800,4753065,2085,2085,2085,2085,0
20250110,183700,4753065,2085,2085,2085,2085,0
20250110,183600,4753065,2085,2085,2085,2085,0
20250110,183500,4753065,2085,2085,2085,2085,0
20250110,183400,4753065,2085,2085,2085,2085,0
20250110,183300,4753065,2085,2085,2085,2085,0
20250110,183200,4753065,2085,2085,2085,2085,0
20250110,183100,4753065,2085,2085,2085,2085,0
20250110,183000,4753065,2085,2085,2085,2085,0
20250110,182900,4753065,2085,2085,2085,2085,0
20250110,182800,4753065,2085,2085,2085,2085,0
20250110,182700,4753065,2085,2085,2085,2085,0
20250110,182600,4753065,2085,2085,2085,2085,0
20250110,182500,4753065,2085,2085,2085,2085,0
20250110,182400,4753065,2085,2085,2085,2085,0
20250110,182300,4753065,2085,2085,2085,2085,0
20250110,182200,4753065,2085,2085,2085,2085,0
20250110,182100,4753065,2085,2085,2085,2085,0
20250110,182000,4753065,2085,2085,2085,2085,0
20250110,181900,4753065,2085,2085,2085,2085,0
20250110,181800,4753065,2085,2085,2085,2085,0
20250110,181700,4753065,2085,2085,2085,2085,0
20250110,181600,4753065,2085,2085,2085,2085,0
20250110,181500,4753065,2085,2085,2085,2085,0
20250110,181400,4753065,2085,2085,2085,2085,0
20250110,181300,4753065,2085,2085,2085,2085,0
20250110,181200,4753065,2085,2085,2085,2085,0
20250110,181100,4753065,2085,2085,2085,2085,0
20250110,181000,4753065,2085,2085,2085,2085,0
20250110,180900,4753065,2085,2085,2085,2085,30
20250110,180800,4753065,2085,2085,2085,2085,0
20250110,180700,4753065,2085,2085,2085,2085,0
20250110,180600,4753065,2085,2085,2085,2085,0
20250110,180500,4753065,2085,2085,2085,2085,0
20250110,180400,4753065,2085,2085,2085,2085,0
20250110,180300,4753065,2085,2085,2085,2085,0
20250110,180200,4753065,2085,2085,2085,2085,0
20250110,180100,4753065,2085,2085,2085,2085,0
20250110,180000,4753065,2085,2085,2085,2085,0
20250110,175900,4753065,2085,2085,2085,2085,0
20250110,175800,4753065,2085,2085,2085,2085,0
20250110,175700,4753065,2085,2085,2085,2085,0
20250110,175600,4753065,2085,2085,2085,2085,0
20250110,175500,4753065,2085,2085,2085,2085,0
20250110,175400,4753065,2085,2085,2085,2085,0
20250110,175300,4753065,2085,2085,2085,2085,0
20250110,175200,4753065,2085,2085,2085,2085,0
20250110,175100,4753065,2085,2085,2085,2085,0
20250110,175000,4753065,2085,2085,2085,2085,0
20250110,174900,4753065,2085,2085,2085,2085,0
20250110,174800,4753065,2085,2085,2085,2085,0
20250110,174700,4753065,2085,2085,2085,2085,0
20250110,174600,4753065,2085,2085,2085,2085,0
20250110,174500,4753065,2085,2085,2085,2085,0
20250110,174400,4753065,2085,2085,2085,2085,0
20250110,174300,4753065,2085,2085,2085,2085,0
20250110,174200,4753065,2085,2085,2085,2085,0
20250110,174100,4753065,2085,2085,2085,2085,0
20250110,174000,4753065,2085,2085,2085,2085,0
20250110,173900,4753065,2085,2085,2085,2085,30
20250110,173800,4753065,2085,2085,2085,2085,0
20250110,173700,4753065,2085,2085,2085,2085,0
20250110,173600,4753065,2085,2085,2085,2085,0
20250110,173500,4753065,2085,2085,2085,2085,0
20250110,173400,4753065,2085,2085,2085,2085,0
20250110,173300,4753065,2085,2085,2085,2085,0
20250110,173200,4753065,2085,2085,2085,2085,0
20250110,173100,4753065,2085,2085,2085,2085,0
20250110,173000,4753065,2085,2085,2085,2085,0
20250110,172900,4753065,2085,2085,2085,2085,0
20250110,172800,4753065,2085,2085,2085,2085,0
20250110,172700,4753065,2085,2085,2085,2085,0
20250110,172600,4753065,2085,2085,2085,2085,0
20250110,172500,4753065,2085,2085,2085,2085,0
20250110,172400,4753065,2085,2085,2085,2085,0
20250110,172300,4753065,2085,2085,2085,2085,0
20250110,172200,4753065,2085,2085,2085,2085,0
20250110,172100,4753065,2085,2085,2085,2085,0
20250110,172000,4753065,2085,2085,2085,2085,0
20250110,171900,4753065,2085,2085,2085,2085,0
20250110,171800,4753065,2085,2085,2085,2085,0
20250110,171700,4753065,2085,2085,2085,2085,0
20250110,171600,4753065,2085,2085,2085,2085,0
20250110,171500,4753065,2085,2085,2085,2085,0
20250110,171400,4753065,2085,2085,2085,2085,0
20250110,171300,4753065,2085,2085,2085,2085,0
20250110,171200,4753065,2085,2085,2085,2085,0
20250110,171100,4753065,2085,2085,2085,2085,0
20250110,171000,4753065,2085,2085,2085,2085,0
20250110,170900,4753065,2085,2085,2085,2085,30
20250110,170800,4753065,2085,2085,2085,2085,0
20250110,170700,4753065,2085,2085,2085,2085,0
20250110,170600,4753065,2085,2085,2085,2085,0
20250110,170500,4753065,2085,2085,2085,2085,0
20250110,170400,4753065,2085,2085,2085,2085,0
20250110,170300,4753065,2085,2085,2085,2085,0
20250110,170200,4753065,2085,2085,2085,2085,0
20250110,170100,4753065,2085,2085,2085,2085,0
20250110,170000,4753065,2085,2085,2085,2085,0
20250110,165900,4753065,2085,2085,2085,2085,0
20250110,165800,4753065,2085,2085,2085,2085,0
20250110,165700,4753065,2085,2085,2085,2085,0
20250110,165600,4753065,2085,2085,2085,2085,0
20250110,165500,4753065,2085,2085,2085,2085,0
20250110,165400,4753065,2085,2085,2085,2085,0
20250110,165300,4753065,2085,2085,2085,2085,0
20250110,165200,4753065,2085,2085,2085,2085,0
20250110,165100,4753065,2085,2085,2085,2085,0
20250110,165000,4753065,2085,2085,2085,2085,0
20250110,164900,4753065,2085,2085,2085,2085,0
20250110,164800,4753065,2085,2085,2085,2085,0
20250110,164700,4753065,2085,2085,2085,2085,0
20250110,164600,4753065,2085,2085,2085,2085,0
20250110,164500,4753065,2085,2085,2085,2085,0
20250110,164400,4753065,2085,2085,2085,2085,0
20250110,164300,4753065,2085,2085,2085,2085,0
20250110,164200,4753065,2085,2085,2085,2085,0
20250110,164100,4753065,2085,2085,2085,2085,0
20250110,164000,4753065,2085,2085,2085,2085,0
20250110,163900,4753065,2085,2085,2085,2085,30
20250110,163800,4753065,2085,2085,2085,2085,0
20250110,163700,4753065,2085,2085,2085,2085,0
20250110,163600,4753065,2085,2085,2085,2085,0
20250110,163500,4753065,2085,2085,2085,2085,0
20250110,163400,4753065,2085,2085,2085,2085,0
20250110,163300,4753065,2085,2085,2085,2085,0
20250110,163200,4753065,2085,2085,2085,2085,0
20250110,163100,4753065,2085,2085,2085,2085,0
20250110,163000,4753065,2085,2085,2085,2085,0
20250110,162900,4753065,2085,2085,2085,2085,0
20250110,162800,4753065,2085,2085,2085,2085,0
20250110,162700,4753065,2085,2085,2085,2085,0
20250110,162600,4753065,2085,2085,2085,2085,0
20250110,162500,4753065,2085,2085,2085,2085,0
20250110,162400,4753065,2085,2085,2085,2085,0
20250110,162300,4753065,2085,2085,2085,2085,0
20250110,162200,4753065,2085,2085,2085,2085,0
20250110,162100,4753065,2085,2085,2085,2085,0
20250110,162000,4753065,2085,2085,2085,2085,0
20250110,161900,4753065,2085,2085,2085,2085,0
20250110,161800,4753065,2085,2085,2085,2085,0
20250110,161700,4753065,2085,2085,2085,2085,0
20250110,161600,4753065,2085,2085,2085,2085,0
20250110,161500,4753065,2085,2085,2085,2085,0
20250110,161400,4753065,2085,2085,2085,2085,0
20250110,161300,4753065,2085,2085,2085,2085,0
20250110,161200,4753065,2085,2085,2085,2085,0
20250110,161100,4753065,2085,2085,2085,2085,0
20250110,161000,4753065,2085,2085,2085,2085,0
20250110,160900,4753065,2085,2085,2085,2085,30
20250110,160800,4753065,2085,2085,2085,2085,0
20250110,160700,4753065,2085,2085,2085,2085,0
20250110,160600,4753065,2085,2085,2085,2085,0
20250110,160500,4753065,2085,2085,2085,2085,0
20250110,160400,4753065,2085,2085,2085,2085,0
20250110,160300,4753065,2085,2085,2085,2085,0
20250110,160200,4753065,2085,2085,2085,2085,0
20250110,160100,4753065,2085,2085,2085,2085,0
20250110,160000,4753065,2085,2085,2085,2085,0
20250110,155900,4753065,2085,2085,2085,2085,0
20250110,155800,4753065,2085,2085,2085,2085,0
20250110,155700,4753065,2085,2085,2085,2085,0
20250110,155600,4753065,2085,2085,2085,2085,0
20250110,155500,4753065,2085,2085,2085,2085,0
20250110,155400,4753065,2085,2085,2085,2085,0
20250110,155300,4753065,2085,2085,2085,2085,0
20250110,155200,4753065,2085,2085,2085,2085,0
20250110,155100,4753065,2085,2085,2085,2085,0
20250110,155000,4753065,2085,2085,2085,2085,0
20250110,154900,4753065,2085,2085,2085,2085,0
20250110,154800,4753065,2085,2085,2085,2085,0
20250110,154700,4753065,2085,2085,2085,2085,0
20250110,154600,4753065,2085,2085,2085,2085,0
20250110,154500,4753065,2085,2085,2085,2085,0
20250110,154400,4753065,2085,2085,2085,2085,0
20250110,154300,4753065,2085,2085,2085,2085,0
20250110,154200,4753065,2085,2085,2085,2085,0
20250110,154100,4753065,2085,2085,2085,2085,0
20250110,154000,4753065,2085,2085,2085,2085,0
20250110,153900,4753065,2085,2085,2085,2085,30
20250110,153800,4753065,2085,2085,2085,2085,0
20250110,153700,4753065,2085,2085,2085,2085,0
20250110,153600,4753065,2085,2085,2085,2085,0
20250110,153500,4753065,2085,2085,2085,2085,0
20250110,153400,4753065,2085,2085,2085,2085,0
20250110,153300,4753065,2085,2085,2085,2085,0
20250110,153200,4753065,2085,2085,2085,2085,0
20250110,153100,4753065,2085,2085,2085,2085,0
20250110,153000,4753065,2085,2085,2085,2085,30
20250110,152900,4690515,2080,2080,2080,2080,0
20250110,152800,4690515,2080,2080,2080,2080,0
20250110,152700,4690515,2080,2080,2080,2080,0
20250110,152600,4690515,2080,2080,2080,2080,0
20250110,152500,4690515,2080,2080,2080,2080,0
20250110,152400,4690515,2080,2080,2080,2080,0
20250110,152300,4690515,2080,2080,2080,2080,0
20250110,152200,4690515,2080,2080,2080,2080,0
20250110,152100,4690515,2080,2080,2080,2080,0
20250110,152000,4690515,2080,2080,2080,2080,0
20250110,151900,4690515,2080,2080,2080,2080,0
20250110,151800,4690515,2080,2080,2080,2080,0
20250110,151700,4690515,2080,2080,2080,2080,6
20250110,151600,4678035,2080,2080,2080,2080,0
20250110,151500,4678035,2080,2080,2080,2080,0
20250110,151400,4678035,2080,2080,2080,2080,0
20250110,151300,4678035,2080,2080,2080,2080,5
20250110,151200,4667635,2080,2080,2080,2080,0
20250110,151100,4667635,2080,2080,2080,2080,0
20250110,151000,4667635,2080,2080,2080,2080,0
20250110,150900,4667635,2080,2080,2080,2080,5
20250110,150800,4657235,2080,2080,2080,2080,0
20250110,150700,4657235,2080,2080,2080,2080,0
20250110,150600,4657235,2080,2080,2080,2080,0
20250110,150500,4657235,2080,2080,2080,2080,6
20250110,150400,4644755,2080,2080,2080,2080,0
20250110,150300,4644755,2080,2080,2080,2080,0
20250110,150200,4644755,2080,2080,2080,2080,0
20250110,150100,4644755,2080,2080,2080,2080,5
20250110,150000,4634355,2080,2080,2080,2080,0
20250110,145900,4634355,2080,2080,2080,2080,0
20250110,145800,4634355,2080,2080,2080,2080,0
20250110,145700,4634355,2080,2080,2080,2080,5
20250110,145600,4623955,2080,2080,2080,2080,0
20250110,145500,4623955,2080,2080,2080,2080,0
20250110,145400,4623955,2080,2080,2080,2080,0
20250110,145300,4623955,2080,2080,2080,2080,6
20250110,145200,4611475,2080,2080,2080,2080,0
20250110,145100,4611475,2080,2080,2080,2080,0
20250110,145000,4611475,2080,2080,2080,2080,0
20250110,144900,4611475,2080,2080,2080,2080,5
20250110,144800,4601075,2080,2080,2080,2080,0
20250110,144700,4601075,2080,2080,2080,2080,0
20250110,144600,4601075,2080,2080,2080,2080,6
20250110,144500,4588595,2080,2080,2080,2080,0
20250110,144400,4588595,2080,2080,2080,2080,0
20250110,144300,4588595,2080,2080,2080,2080,0
20250110,144200,4588595,2080,2080,2080,2080,5
20250110,144100,4578195,2080,2080,2080,2080,0
20250110,144000,4578195,2080,2080,2080,2080,0
20250110,143900,4578195,2080,2080,2080,2080,0
20250110,143800,4578195,2080,2080,2080,2080,5
20250110,143700,4567795,2080,2080,2080,2080,0
20250110,143600,4567795,2080,2080,2080,2080,0
20250110,143500,4567795,2080,2080,2080,2080,0
20250110,143400,4567795,2080,2080,2080,2080,6
20250110,143300,4555315,2080,2080,2080,2080,0
20250110,143200,4555315,2080,2080,2080,2080,0
20250110,143100,4555315,2080,2080,2080,2080,0
20250110,143000,4555315,2080,2080,2080,2080,5
20250110,142900,4544915,2080,2080,2080,2080,0
20250110,142800,4544915,2080,2080,2080,2080,0
20250110,142700,4544915,2080,2080,2080,2080,0
20250110,142600,4544915,2080,2080,2080,2080,6
20250110,142500,4532435,2080,2080,2080,2080,0
20250110,142400,4532435,2080,2080,2080,2080,0
20250110,142300,4532435,2080,2080,2080,2080,0
20250110,142200,4532435,2080,2080,2080,2080,5
20250110,142100,4522035,2080,2080,2080,2080,0
20250110,142000,4522035,2080,2080,2080,2080,0
20250110,141900,4522035,2080,2080,2080,2080,5
20250110,141800,4511635,2080,2080,2080,2080,0
20250110,141700,4511635,2080,2080,2080,2080,0
20250110,141600,4511635,2080,2080,2080,2080,0
20250110,141500,4511635,2080,2080,2080,2080,6
20250110,141400,4499155,2080,2080,2080,2080,0
20250110,141300,4499155,2080,2080,2080,2080,0
20250110,141200,4499155,2080,2080,2080,2080,0
20250110,141100,4499155,2080,2080,2080,2080,5
20250110,141000,4488755,2080,2080,2080,2080,0
20250110,140900,4488755,2080,2080,2080,2080,0
20250110,140800,4488755,2080,2080,2080,2080,0
20250110,140700,4488755,2080,2080,2080,2080,6
20250110,140600,4476275,2080,2080,2080,2080,0
20250110,140500,4476275,2080,2080,2080,2080,0
20250110,140400,4476275,2080,2080,2080,2080,0
20250110,140300,4476275,2080,2080,2080,2080,5
20250110,140200,4465875,2080,2080,2080,2080,0
20250110,140100,4465875,2080,2080,2080,2080,0
20250110,140000,4465875,2080,2080,2080,2080,0
20250110,135900,4465875,2080,2080,2080,2080,5
20250110,135800,4455475,2080,2080,2080,2080,0
20250110,135700,4455475,2080,2080,2080,2080,0
20250110,135600,4455475,2080,2080,2080,2080,0
20250110,135500,4455475,2080,2080,2080,2080,6
20250110,135400,4442995,2080,2080,2080,2080,0
20250110,135300,4442995,2080,2080,2080,2080,0
20250110,135200,4442995,2080,2080,2080,2080,5
20250110,135100,4432595,2080,2080,2080,2080,0
20250110,135000,4432595,2080,2080,2080,2080,0
20250110,134900,4432595,2080,2080,2080,2080,0
20250110,134800,4432595,2080,2080,2080,2080,6
20250110,134700,4420115,2080,2080,2080,2080,135
20250110,134600,4139315,2080,2080,2080,2080,0
20250110,134500,4139315,2080,2080,2080,2080,0
20250110,134400,4139315,2080,2080,2080,2080,5
20250110,134300,4128915,2080,2080,2080,2080,0
20250110,134200,4128915,2080,2080,2080,2080,0
20250110,134100,4128915,2080,2080,2080,2080,0
20250110,134000,4128915,2080,2080,2080,2080,6
20250110,133900,4116435,2080,2080,2080,2080,0
20250110,133800,4116435,2080,2080,2080,2080,0
20250110,133700,4116435,2080,2080,2080,2080,0
20250110,133600,4116435,2080,2080,2080,2080,73
20250110,133500,3964595,2080,2080,2080,2080,0
20250110,133400,3964595,2080,2080,2080,2080,0
20250110,133300,3964595,2080,2080,2080,2080,0
20250110,133200,3964595,2080,2080,2080,2080,5
20250110,133100,3954195,2080,2080,2080,2080,0
20250110,133000,3954195,2080,2080,2080,2080,0
20250110,132900,3954195,2080,2080,2080,2080,0
20250110,132800,3954195,2080,2080,2080,2080,6
20250110,132700,3941715,2080,2080,2080,2080,0
20250110,132600,3941715,2080,2080,2080,2080,0
20250110,132500,3941715,2080,2080,2080,2080,5
20250110,132400,3931315,2080,2080,2080,2080,0
20250110,132300,3931315,2080,2080,2080,2080,0
20250110,132200,3931315,2080,2080,2080,2080,0
20250110,132100,3931315,2080,2080,2080,2080,6
20250110,132000,3918835,2080,2080,2080,2080,0
20250110,131900,3918835,2080,2080,2080,2080,0
20250110,131800,3918835,2080,2080,2080,2080,0
20250110,131700,3918835,2080,2080,2080,2080,5
20250110,131600,3908435,2080,2080,2080,2080,0
20250110,131500,3908435,2080,2080,2080,2080,0
20250110,131400,3908435,2080,2080,2080,2080,0
20250110,131300,3908435,2080,2080,2080,2080,5
20250110,131200,3898035,2080,2080,2080,2080,0
20250110,131100,3898035,2080,2080,2080,2080,0
20250110,131000,3898035,2080,2080,2080,2080,0
20250110,130900,3898035,2080,2080,2080,2080,6
20250110,130800,3885555,2080,2080,2080,2080,0
20250110,130700,3885555,2080,2080,2080,2080,0
20250110,130600,3885555,2080,2080,2080,2080,0
20250110,130500,3885555,2080,2080,2080,2080,5
20250110,130400,3875155,2080,2080,2080,2080,0
20250110,130300,3875155,2080,2080,2080,2080,0
20250110,130200,3875155,2080,2080,2080,2080,0
20250110,130100,3875155,2080,2080,2080,2080,6
20250110,130000,3862675,2080,2080,2080,2080,0
20250110,125900,3862675,2080,2080,2080,2080,0
20250110,125800,3862675,2080,2080,2080,2080,5
20250110,125700,3852275,2085,2085,2085,2085,3
20250110,125600,3846020,2080,2080,2080,2080,0
20250110,125500,3846020,2080,2080,2080,2080,0
20250110,125400,3846020,2080,2080,2080,2080,5
20250110,125300,3835620,2080,2080,2080,2080,0
20250110,125200,3835620,2080,2080,2080,2080,0
20250110,125100,3835620,2080,2080,2080,2080,0
20250110,125000,3835620,2080,2080,2080,2080,6
20250110,124900,3823140,2080,2080,2080,2080,0
20250110,124800,3823140,2080,2080,2080,2080,0
20250110,124700,3823140,2080,2080,2080,2080,0
20250110,124600,3823140,2080,2080,2080,2080,5
20250110,124500,3812740,2080,2080,2080,2080,0
20250110,124400,3812740,2080,2080,2080,2080,0
20250110,124300,3812740,2080,2080,2080,2080,0
20250110,124200,3812740,2080,2080,2080,2080,6
20250110,124100,3800260,2080,2080,2080,2080,0
20250110,124000,3800260,2080,2080,2080,2080,0
20250110,123900,3800260,2080,2080,2080,2080,0
20250110,123800,3800260,2080,2080,2080,2080,5
20250110,123700,3789860,2080,2080,2080,2080,0
20250110,123600,3789860,2080,2080,2080,2080,0
20250110,123500,3789860,2080,2080,2080,2080,0
20250110,123400,3789860,2080,2080,2080,2080,6
20250110,123300,3777380,2080,2080,2080,2080,0
20250110,123200,3777380,2080,2080,2080,2080,0
20250110,123100,3777380,2080,2080,2080,2080,0
20250110,123000,3777380,2080,2080,2080,2080,5
20250110,122900,3766980,2080,2080,2080,2080,0
20250110,122800,3766980,2080,2080,2080,2080,0
20250110,122700,3766980,2080,2080,2080,2080,5
20250110,122600,3756580,2080,2080,2080,2080,0
20250110,122500,3756580,2080,2080,2080,2080,0
20250110,122400,3756580,2080,2080,2080,2080,0
20250110,122300,3756580,2080,2080,2080,2080,6
20250110,122200,3744100,2080,2080,2080,2080,0
20250110,122100,3744100,2080,2080,2080,2080,0
20250110,122000,3744100,2080,2080,2080,2080,0
20250110,121900,3744100,2080,2080,2080,2080,5
20250110,121800,3733700,2080,2080,2080,2080,0
20250110,121700,3733700,2080,2080,2080,2080,0
20250110,121600,3733700,2080,2080,2080,2080,0
20250110,121500,3733700,2080,2080,2080,2080,6
20250110,121400,3721220,2080,2080,2080,2080,0
20250110,121300,3721220,2080,2080,2080,2080,0
20250110,121200,3721220,2080,2080,2080,2080,0
20250110,121100,3721220,2080,2080,2080,2080,5
20250110,121000,3710820,2080,2080,2080,2080,0
20250110,120900,3710820,2080,2080,2080,2080,0
20250110,120800,3710820,2080,2080,2080,2080,0
20250110,120700,3710820,2080,2080,2080,2080,5
20250110,120600,3700420,2080,2080,2080,2080,0
20250110,120500,3700420,2080,2080,2080,2080,0
20250110,120400,3700420,2080,2080,2080,2080,0
20250110,120300,3700420,2080,2080,2080,2080,6
20250110,120200,3687940,2080,2080,2080,2080,0
20250110,120100,3687940,2080,2080,2080,2080,0
20250110,120000,3687940,2080,2080,2080,2080,5
20250110,115900,3677540,2080,2080,2080,2080,0
20250110,115800,3677540,2080,2080,2080,2080,0
20250110,115700,3677540,2080,2080,2080,2080,0
20250110,115600,3677540,2080,2080,2080,2080,6
20250110,115500,3665060,2080,2080,2080,2080,0
20250110,115400,3665060,2080,2080,2080,2080,0
20250110,115300,3665060,2080,2080,2080,2080,0
20250110,115200,3665060,2080,2080,2080,2080,5
20250110,115100,3654660,2080,2080,2080,2080,0
20250110,115000,3654660,2080,2080,2080,2080,0
20250110,114900,3654660,2080,2080,2080,2080,0
20250110,114800,3654660,2080,2080,2080,2080,5
20250110,114700,3644260,2080,2080,2080,2080,0
20250110,114600,3644260,2080,2080,2080,2080,0
20250110,114500,3644260,2080,2080,2080,2080,0
20250110,114400,3644260,2080,2085,2085,2080,26
20250110,114300,3590080,2080,2080,2080,2080,0
20250110,114200,3590080,2080,2080,2080,2080,0
20250110,114100,3590080,2080,2080,2080,2080,0
20250110,114000,3590080,2080,2080,2080,2080,5
20250110,113900,3579680,2080,2080,2080,2080,0
20250110,113800,3579680,2080,2080,2080,2080,0
20250110,113700,3579680,2080,2080,2080,2080,0
20250110,113600,3579680,2080,2080,2080,2080,6
20250110,113500,3567200,2080,2080,2080,2080,0
20250110,113400,3567200,2080,2080,2080,2080,0
20250110,113300,3567200,2080,2080,2080,2080,5
20250110,113200,3556800,2080,2080,2080,2080,69
20250110,113100,3413280,2080,2080,2080,2080,0
20250110,113000,3413280,2080,2080,2080,2080,0
20250110,112900,3413280,2080,2080,2080,2080,5
20250110,112800,3402880,2080,2080,2080,2080,0
20250110,112700,3402880,2080,2080,2080,2080,0
20250110,112600,3402880,2080,2080,2080,2080,0
20250110,112500,3402880,2080,2080,2080,2080,6
20250110,112400,3390400,2080,2080,2080,2080,0
20250110,112300,3390400,2080,2080,2080,2080,0
20250110,112200,3390400,2080,2080,2080,2080,0
20250110,112100,3390400,2080,2080,2080,2080,5
20250110,112000,3380000,2080,2080,2080,2080,0
20250110,111900,3380000,2080,2080,2080,2080,0
20250110,111800,3380000,2080,2080,2080,2080,0
20250110,111700,3380000,2080,2080,2080,2080,6
20250110,111600,3367520,2080,2080,2080,2080,0
20250110,111500,3367520,2080,2080,2080,2080,0
20250110,111400,3367520,2080,2080,2080,2080,0
20250110,111300,3367520,2080,2080,2080,2080,5
20250110,111200,3357120,2080,2080,2080,2080,0
20250110,111100,3357120,2080,2080,2080,2080,0
20250110,111000,3357120,2080,2080,2080,2080,0
20250110,110900,3357120,2080,2080,2080,2080,1506
20250110,110800,224640,2080,2080,2080,2080,0
20250110,110700,224640,2080,2080,2080,2080,0
20250110,110600,224640,2080,2080,2080,2080,5
20250110,110500,214240,2080,2080,2080,2080,0
20250110,110400,214240,2080,2080,2080,2080,0
20250110,110300,214240,2080,2080,2080,2080,0
20250110,110200,214240,2080,2080,2080,2080,5
20250110,110100,203840,2080,2080,2080,2080,0
20250110,110000,203840,2080,2080,2080,2080,0
20250110,105900,203840,2080,2080,2080,2080,0
20250110,105800,203840,2080,2080,2080,2080,6
20250110,105700,191360,2080,2080,2080,2080,0
20250110,105600,191360,2080,2080,2080,2080,0
20250110,105500,191360,2080,2080,2080,2080,0
20250110,105400,191360,2080,2080,2080,2080,5
20250110,105300,180960,2080,2080,2080,2080,0
20250110,105200,180960,2080,2080,2080,2080,0
20250110,105100,180960,2080,2080,2080,2080,0
20250110,105000,180960,2080,2080,2080,2080,6
20250110,104900,168480,2080,2080,2080,2080,0
20250110,104800,168480,2080,2080,2080,2080,0
20250110,104700,168480,2080,2080,2080,2080,0
20250110,104600,168480,2080,2080,2080,2080,5
20250110,104500,158080,2080,2080,2080,2080,0
20250110,104400,158080,2080,2080,2080,2080,0
20250110,104300,158080,2080,2080,2080,2080,0
20250110,104200,158080,2080,2080,2080,2080,5
20250110,104100,147680,2080,2080,2080,2080,0
20250110,104000,147680,2080,2080,2080,2080,0
20250110,103900,147680,2080,2080,2080,2080,0
20250110,103800,147680,2080,2080,2080,2080,6
20250110,103700,135200,2080,2080,2080,2080,0
20250110,103600,135200,2080,2080,2080,2080,0
20250110,103500,135200,2080,2080,2080,2080,5
20250110,103400,124800,2080,2080,2080,2080,0
20250110,103300,124800,2080,2080,2080,2080,0
20250110,103200,124800,2080,2080,2080,2080,0
20250110,103100,124800,2080,2080,2080,2080,6
20250110,103000,112320,2080,2080,2080,2080,0
20250110,102900,112320,2080,2080,2080,2080,0
20250110,102800,112320,2080,2080,2080,2080,0
20250110,102700,112320,2080,2080,2080,2080,5
20250110,102600,101920,2080,2080,2080,2080,0
20250110,102500,101920,2080,2080,2080,2080,0
20250110,102400,101920,2080,2080,2080,2080,0
20250110,102300,101920,2080,2080,2080,2080,5
20250110,102200,91520,2080,2080,2080,2080,0
20250110,102100,91520,2080,2080,2080,2080,0
20250110,102000,91520,2080,2080,2080,2080,0
20250110,101900,91520,2080,2080,2080,2080,6
20250110,101800,79040,2080,2080,2080,2080,0
20250110,101700,79040,2080,2080,2080,2080,0
20250110,101600,79040,2080,2080,2080,2080,0
20250110,101500,79040,2080,2080,2080,2080,5
20250110,101400,68640,2080,2080,2080,2080,0
20250110,101300,68640,2080,2080,2080,2080,0
20250110,101200,68640,2080,2080,2080,2080,0
20250110,101100,68640,2080,2080,2080,2080,6
20250110,101000,56160,2080,2080,2080,2080,0
20250110,100900,56160,2080,2080,2080,2080,0
20250110,100800,56160,2080,2080,2080,2080,5
20250110,100700,45760,2080,2080,2080,2080,0
20250110,100600,45760,2080,2080,2080,2080,0
20250110,100500,45760,2080,2080,2080,2080,0
20250110,100400,45760,2080,2080,2080,2080,5
20250110,100300,35360,2080,2080,2080,2080,0
20250110,100200,35360,2080,2080,2080,2080,0
20250110,100100,35360,2080,2080,2080,2080,0
20250110,100000,35360,2080,2080,2080,2080,6
20250110,095900,22880,2080,2080,2080,2080,0
20250110,095800,22880,2080,2080,2080,2080,0
20250110,095700,22880,2080,2080,2080,2080,0
20250110,095600,22880,2080,2080,2080,2080,5
20250110,095500,12480,2080,2080,2080,2080,0
20250110,095400,12480,2080,2080,2080,2080,0
20250110,095300,12480,2080,2080,2080,2080,0
20250110,095200,12480,2080,2080,2080,2080,6
20250110,095100,0,2080,2080,2080,2080,0
20250110,095000,0,2080,2080,2080,2080,0
20250110,094900,0,2080,2080,2080,2080,0
20250110,094800,0,2080,2080,2080,2080,0
20250110,094700,0,2080,2080,2080,2080,0
20250110,094600,0,2080,2080,2080,2080,0
20250110,094500,0,2080,2080,2080,2080,0
20250110,094400,0,2080,2080,2080,2080,0
20250110,094300,0,2080,2080,2080,2080,0
20250110,094200,0,2080,2080,2080,2080,0
20250110,094100,0,2080,2080,2080,2080,0
20250110,094000,0,2080,2080,2080,2080,0
20250110,093900,0,2080,2080,2080,2080,0
20250110,093800,0,2080,2080,2080,2080,0
20250110,093700,0,2080,2080,2080,2080,0
20250110,093600,0,2080,2080,2080,2080,0
20250110,093500,0,2080,2080,2080,2080,0
20250110,093400,0,2080,2080,2080,2080,0
20250110,093300,0,2080,2080,2080,2080,0
20250110,093200,0,2080,2080,2080,2080,0
20250110,093100,0,2080,2080,2080,2080,0
20250110,093000,0,2080,2080,2080,2080,0
20250110,092900,0,2080,2080,2080,2080,0
20250110,092800,0,2080,2080,2080,2080,0
20250110,092700,0,2080,2080,2080,2080,0
20250110,092600,0,2080,2080,2080,2080,0
20250110,092500,0,2080,2080,2080,2080,0
20250110,092400,0,2080,2080,2080,2080,0
20250110,092300,0,2080,2080,2080,2080,0
20250110,092200,0,2080,2080,2080,2080,0
20250110,092100,0,2080,2080,2080,2080,0
20250110,092000,0,2080,2080,2080,2080,0
20250110,091900,0,2080,2080,2080,2080,0
20250110,091800,0,2080,2080,2080,2080,0
20250110,091700,0,2080,2080,2080,2080,0
20250110,091600,0,2080,2080,2080,2080,0
20250110,091500,0,2080,2080,2080,2080,0
20250110,091400,0,2080,2080,2080,2080,0
20250110,091300,0,2080,2080,2080,2080,0
20250110,091200,0,2080,2080,2080,2080,0
20250110,091100,0,2080,2080,2080,2080,0
20250110,091000,0,2080,2080,2080,2080,0
20250110,090900,0,2080,2080,2080,2080,0
20250110,090800,0,2080,2080,2080,2080,0
20250110,090700,0,2080,2080,2080,2080,0
20250110,090600,0,2080,2080,2080,2080,0
20250110,090500,0,2080,2080,2080,2080,0
20250110,090400,0,2080,2080,2080,2080,0
20250110,090300,0,2080,2080,2080,2080,0
20250110,090200,0,2080,2080,2080,2080,0
20250110,090100,0,2080,2080,2080,2080,0
20250110,090000,0,2080,2080,2080,2080,0