KissMeData/435380/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,213900,23911785,2080,2080,2080,2080,65
20250116,213800,23911785,2080,2080,2080,2080,0
20250116,213700,23911785,2080,2080,2080,2080,0
20250116,213600,23911785,2080,2080,2080,2080,0
20250116,213500,23911785,2080,2080,2080,2080,0
20250116,213400,23911785,2080,2080,2080,2080,0
20250116,213300,23911785,2080,2080,2080,2080,0
20250116,213200,23911785,2080,2080,2080,2080,0
20250116,213100,23911785,2080,2080,2080,2080,0
20250116,213000,23911785,2080,2080,2080,2080,0
20250116,212900,23911785,2080,2080,2080,2080,0
20250116,212800,23911785,2080,2080,2080,2080,0
20250116,212700,23911785,2080,2080,2080,2080,0
20250116,212600,23911785,2080,2080,2080,2080,0
20250116,212500,23911785,2080,2080,2080,2080,0
20250116,212400,23911785,2080,2080,2080,2080,0
20250116,212300,23911785,2080,2080,2080,2080,0
20250116,212200,23911785,2080,2080,2080,2080,0
20250116,212100,23911785,2080,2080,2080,2080,0
20250116,212000,23911785,2080,2080,2080,2080,0
20250116,211900,23911785,2080,2080,2080,2080,0
20250116,211800,23911785,2080,2080,2080,2080,0
20250116,211700,23911785,2080,2080,2080,2080,0
20250116,211600,23911785,2080,2080,2080,2080,0
20250116,211500,23911785,2080,2080,2080,2080,0
20250116,211400,23911785,2080,2080,2080,2080,0
20250116,211300,23911785,2080,2080,2080,2080,0
20250116,211200,23911785,2080,2080,2080,2080,0
20250116,211100,23911785,2080,2080,2080,2080,0
20250116,211000,23911785,2080,2080,2080,2080,0
20250116,210900,23911785,2080,2080,2080,2080,65
20250116,210800,23911785,2080,2080,2080,2080,0
20250116,210700,23911785,2080,2080,2080,2080,0
20250116,210600,23911785,2080,2080,2080,2080,0
20250116,210500,23911785,2080,2080,2080,2080,0
20250116,210400,23911785,2080,2080,2080,2080,0
20250116,210300,23911785,2080,2080,2080,2080,0
20250116,210200,23911785,2080,2080,2080,2080,0
20250116,210100,23911785,2080,2080,2080,2080,0
20250116,210000,23911785,2080,2080,2080,2080,0
20250116,205900,23911785,2080,2080,2080,2080,0
20250116,205800,23911785,2080,2080,2080,2080,0
20250116,205700,23911785,2080,2080,2080,2080,0
20250116,205600,23911785,2080,2080,2080,2080,0
20250116,205500,23911785,2080,2080,2080,2080,0
20250116,205400,23911785,2080,2080,2080,2080,0
20250116,205300,23911785,2080,2080,2080,2080,0
20250116,205200,23911785,2080,2080,2080,2080,0
20250116,205100,23911785,2080,2080,2080,2080,0
20250116,205000,23911785,2080,2080,2080,2080,0
20250116,204900,23911785,2080,2080,2080,2080,0
20250116,204800,23911785,2080,2080,2080,2080,0
20250116,204700,23911785,2080,2080,2080,2080,0
20250116,204600,23911785,2080,2080,2080,2080,0
20250116,204500,23911785,2080,2080,2080,2080,0
20250116,204400,23911785,2080,2080,2080,2080,0
20250116,204300,23911785,2080,2080,2080,2080,0
20250116,204200,23911785,2080,2080,2080,2080,0
20250116,204100,23911785,2080,2080,2080,2080,0
20250116,204000,23911785,2080,2080,2080,2080,0
20250116,203900,23911785,2080,2080,2080,2080,65
20250116,203800,23911785,2080,2080,2080,2080,0
20250116,203700,23911785,2080,2080,2080,2080,0
20250116,203600,23911785,2080,2080,2080,2080,0
20250116,203500,23911785,2080,2080,2080,2080,0
20250116,203400,23911785,2080,2080,2080,2080,0
20250116,203300,23911785,2080,2080,2080,2080,0
20250116,203200,23911785,2080,2080,2080,2080,0
20250116,203100,23911785,2080,2080,2080,2080,0
20250116,203000,23911785,2080,2080,2080,2080,0
20250116,202900,23911785,2080,2080,2080,2080,0
20250116,202800,23911785,2080,2080,2080,2080,0
20250116,202700,23911785,2080,2080,2080,2080,0
20250116,202600,23911785,2080,2080,2080,2080,0
20250116,202500,23911785,2080,2080,2080,2080,0
20250116,202400,23911785,2080,2080,2080,2080,0
20250116,202300,23911785,2080,2080,2080,2080,0
20250116,202200,23911785,2080,2080,2080,2080,0
20250116,202100,23911785,2080,2080,2080,2080,0
20250116,202000,23911785,2080,2080,2080,2080,0
20250116,201900,23911785,2080,2080,2080,2080,0
20250116,201800,23911785,2080,2080,2080,2080,0
20250116,201700,23911785,2080,2080,2080,2080,0
20250116,201600,23911785,2080,2080,2080,2080,0
20250116,201500,23911785,2080,2080,2080,2080,0
20250116,201400,23911785,2080,2080,2080,2080,0
20250116,201300,23911785,2080,2080,2080,2080,0
20250116,201200,23911785,2080,2080,2080,2080,0
20250116,201100,23911785,2080,2080,2080,2080,0
20250116,201000,23911785,2080,2080,2080,2080,0
20250116,200900,23911785,2080,2080,2080,2080,65
20250116,200800,23911785,2080,2080,2080,2080,0
20250116,200700,23911785,2080,2080,2080,2080,0
20250116,200600,23911785,2080,2080,2080,2080,0
20250116,200500,23911785,2080,2080,2080,2080,0
20250116,200400,23911785,2080,2080,2080,2080,0
20250116,200300,23911785,2080,2080,2080,2080,0
20250116,200200,23911785,2080,2080,2080,2080,0
20250116,200100,23911785,2080,2080,2080,2080,0
20250116,200000,23911785,2080,2080,2080,2080,0
20250116,195900,23911785,2080,2080,2080,2080,0
20250116,195800,23911785,2080,2080,2080,2080,0
20250116,195700,23911785,2080,2080,2080,2080,0
20250116,195600,23911785,2080,2080,2080,2080,0
20250116,195500,23911785,2080,2080,2080,2080,0
20250116,195400,23911785,2080,2080,2080,2080,0
20250116,195300,23911785,2080,2080,2080,2080,0
20250116,195200,23911785,2080,2080,2080,2080,0
20250116,195100,23911785,2080,2080,2080,2080,0
20250116,195000,23911785,2080,2080,2080,2080,0
20250116,194900,23911785,2080,2080,2080,2080,0
20250116,194800,23911785,2080,2080,2080,2080,0
20250116,194700,23911785,2080,2080,2080,2080,0
20250116,194600,23911785,2080,2080,2080,2080,0
20250116,194500,23911785,2080,2080,2080,2080,0
20250116,194400,23911785,2080,2080,2080,2080,0
20250116,194300,23911785,2080,2080,2080,2080,0
20250116,194200,23911785,2080,2080,2080,2080,0
20250116,194100,23911785,2080,2080,2080,2080,0
20250116,194000,23911785,2080,2080,2080,2080,0
20250116,193900,23911785,2080,2080,2080,2080,65
20250116,193800,23911785,2080,2080,2080,2080,0
20250116,193700,23911785,2080,2080,2080,2080,0
20250116,193600,23911785,2080,2080,2080,2080,0
20250116,193500,23911785,2080,2080,2080,2080,0
20250116,193400,23911785,2080,2080,2080,2080,0
20250116,193300,23911785,2080,2080,2080,2080,0
20250116,193200,23911785,2080,2080,2080,2080,0
20250116,193100,23911785,2080,2080,2080,2080,0
20250116,193000,23911785,2080,2080,2080,2080,0
20250116,192900,23911785,2080,2080,2080,2080,0
20250116,192800,23911785,2080,2080,2080,2080,0
20250116,192700,23911785,2080,2080,2080,2080,0
20250116,192600,23911785,2080,2080,2080,2080,0
20250116,192500,23911785,2080,2080,2080,2080,0
20250116,192400,23911785,2080,2080,2080,2080,0
20250116,192300,23911785,2080,2080,2080,2080,0
20250116,192200,23911785,2080,2080,2080,2080,0
20250116,192100,23911785,2080,2080,2080,2080,0
20250116,192000,23911785,2080,2080,2080,2080,0
20250116,191900,23911785,2080,2080,2080,2080,0
20250116,191800,23911785,2080,2080,2080,2080,0
20250116,191700,23911785,2080,2080,2080,2080,0
20250116,191600,23911785,2080,2080,2080,2080,0
20250116,191500,23911785,2080,2080,2080,2080,0
20250116,191400,23911785,2080,2080,2080,2080,0
20250116,191300,23911785,2080,2080,2080,2080,0
20250116,191200,23911785,2080,2080,2080,2080,0
20250116,191100,23911785,2080,2080,2080,2080,0
20250116,191000,23911785,2080,2080,2080,2080,0
20250116,190900,23911785,2080,2080,2080,2080,65
20250116,190800,23911785,2080,2080,2080,2080,0
20250116,190700,23911785,2080,2080,2080,2080,0
20250116,190600,23911785,2080,2080,2080,2080,0
20250116,190500,23911785,2080,2080,2080,2080,0
20250116,190400,23911785,2080,2080,2080,2080,0
20250116,190300,23911785,2080,2080,2080,2080,0
20250116,190200,23911785,2080,2080,2080,2080,0
20250116,190100,23911785,2080,2080,2080,2080,0
20250116,190000,23911785,2080,2080,2080,2080,0
20250116,185900,23911785,2080,2080,2080,2080,0
20250116,185800,23911785,2080,2080,2080,2080,0
20250116,185700,23911785,2080,2080,2080,2080,0
20250116,185600,23911785,2080,2080,2080,2080,0
20250116,185500,23911785,2080,2080,2080,2080,0
20250116,185400,23911785,2080,2080,2080,2080,0
20250116,185300,23911785,2080,2080,2080,2080,0
20250116,185200,23911785,2080,2080,2080,2080,0
20250116,185100,23911785,2080,2080,2080,2080,0
20250116,185000,23911785,2080,2080,2080,2080,0
20250116,184900,23911785,2080,2080,2080,2080,0
20250116,184800,23911785,2080,2080,2080,2080,0
20250116,184700,23911785,2080,2080,2080,2080,0
20250116,184600,23911785,2080,2080,2080,2080,0
20250116,184500,23911785,2080,2080,2080,2080,0
20250116,184400,23911785,2080,2080,2080,2080,0
20250116,184300,23911785,2080,2080,2080,2080,0
20250116,184200,23911785,2080,2080,2080,2080,0
20250116,184100,23911785,2080,2080,2080,2080,0
20250116,184000,23911785,2080,2080,2080,2080,0
20250116,183900,23911785,2080,2080,2080,2080,65
20250116,183800,23911785,2080,2080,2080,2080,0
20250116,183700,23911785,2080,2080,2080,2080,0
20250116,183600,23911785,2080,2080,2080,2080,0
20250116,183500,23911785,2080,2080,2080,2080,0
20250116,183400,23911785,2080,2080,2080,2080,0
20250116,183300,23911785,2080,2080,2080,2080,0
20250116,183200,23911785,2080,2080,2080,2080,0
20250116,183100,23911785,2080,2080,2080,2080,0
20250116,183000,23911785,2080,2080,2080,2080,0
20250116,182900,23911785,2080,2080,2080,2080,0
20250116,182800,23911785,2080,2080,2080,2080,0
20250116,182700,23911785,2080,2080,2080,2080,0
20250116,182600,23911785,2080,2080,2080,2080,0
20250116,182500,23911785,2080,2080,2080,2080,0
20250116,182400,23911785,2080,2080,2080,2080,0
20250116,182300,23911785,2080,2080,2080,2080,0
20250116,182200,23911785,2080,2080,2080,2080,0
20250116,182100,23911785,2080,2080,2080,2080,0
20250116,182000,23911785,2080,2080,2080,2080,0
20250116,181900,23911785,2080,2080,2080,2080,0
20250116,181800,23911785,2080,2080,2080,2080,0
20250116,181700,23911785,2080,2080,2080,2080,0
20250116,181600,23911785,2080,2080,2080,2080,0
20250116,181500,23911785,2080,2080,2080,2080,0
20250116,181400,23911785,2080,2080,2080,2080,0
20250116,181300,23911785,2080,2080,2080,2080,0
20250116,181200,23911785,2080,2080,2080,2080,0
20250116,181100,23911785,2080,2080,2080,2080,0
20250116,181000,23911785,2080,2080,2080,2080,0
20250116,180900,23911785,2080,2080,2080,2080,65
20250116,180800,23911785,2080,2080,2080,2080,0
20250116,180700,23911785,2080,2080,2080,2080,0
20250116,180600,23911785,2080,2080,2080,2080,0
20250116,180500,23911785,2080,2080,2080,2080,0
20250116,180400,23911785,2080,2080,2080,2080,0
20250116,180300,23911785,2080,2080,2080,2080,0
20250116,180200,23911785,2080,2080,2080,2080,0
20250116,180100,23911785,2080,2080,2080,2080,0
20250116,180000,23911785,2080,2080,2080,2080,0
20250116,175900,23911785,2080,2080,2080,2080,0
20250116,175800,23911785,2080,2080,2080,2080,0
20250116,175700,23911785,2080,2080,2080,2080,0
20250116,175600,23911785,2080,2080,2080,2080,0
20250116,175500,23911785,2080,2080,2080,2080,0
20250116,175400,23911785,2080,2080,2080,2080,0
20250116,175300,23911785,2080,2080,2080,2080,0
20250116,175200,23911785,2080,2080,2080,2080,0
20250116,175100,23911785,2080,2080,2080,2080,0
20250116,175000,23911785,2080,2080,2080,2080,0
20250116,174900,23911785,2080,2080,2080,2080,0
20250116,174800,23911785,2080,2080,2080,2080,0
20250116,174700,23911785,2080,2080,2080,2080,0
20250116,174600,23911785,2080,2080,2080,2080,0
20250116,174500,23911785,2080,2080,2080,2080,0
20250116,174400,23911785,2080,2080,2080,2080,0
20250116,174300,23911785,2080,2080,2080,2080,0
20250116,174200,23911785,2080,2080,2080,2080,0
20250116,174100,23911785,2080,2080,2080,2080,0
20250116,174000,23911785,2080,2080,2080,2080,0
20250116,173900,23911785,2080,2080,2080,2080,65
20250116,173800,23911785,2080,2080,2080,2080,0
20250116,173700,23911785,2080,2080,2080,2080,0
20250116,173600,23911785,2080,2080,2080,2080,0
20250116,173500,23911785,2080,2080,2080,2080,0
20250116,173400,23911785,2080,2080,2080,2080,0
20250116,173300,23911785,2080,2080,2080,2080,0
20250116,173200,23911785,2080,2080,2080,2080,0
20250116,173100,23911785,2080,2080,2080,2080,0
20250116,173000,23911785,2080,2080,2080,2080,0
20250116,172900,23911785,2080,2080,2080,2080,0
20250116,172800,23911785,2080,2080,2080,2080,0
20250116,172700,23911785,2080,2080,2080,2080,0
20250116,172600,23911785,2080,2080,2080,2080,0
20250116,172500,23911785,2080,2080,2080,2080,0
20250116,172400,23911785,2080,2080,2080,2080,0
20250116,172300,23911785,2080,2080,2080,2080,0
20250116,172200,23911785,2080,2080,2080,2080,0
20250116,172100,23911785,2080,2080,2080,2080,0
20250116,172000,23911785,2080,2080,2080,2080,0
20250116,171900,23911785,2080,2080,2080,2080,0
20250116,171800,23911785,2080,2080,2080,2080,0
20250116,171700,23911785,2080,2080,2080,2080,0
20250116,171600,23911785,2080,2080,2080,2080,0
20250116,171500,23911785,2080,2080,2080,2080,0
20250116,171400,23911785,2080,2080,2080,2080,0
20250116,171300,23911785,2080,2080,2080,2080,0
20250116,171200,23911785,2080,2080,2080,2080,0
20250116,171100,23911785,2080,2080,2080,2080,0
20250116,171000,23911785,2080,2080,2080,2080,0
20250116,170900,23911785,2080,2080,2080,2080,65
20250116,170800,23911785,2080,2080,2080,2080,0
20250116,170700,23911785,2080,2080,2080,2080,0
20250116,170600,23911785,2080,2080,2080,2080,0
20250116,170500,23911785,2080,2080,2080,2080,0
20250116,170400,23911785,2080,2080,2080,2080,0
20250116,170300,23911785,2080,2080,2080,2080,0
20250116,170200,23911785,2080,2080,2080,2080,0
20250116,170100,23911785,2080,2080,2080,2080,0
20250116,170000,23911785,2080,2080,2080,2080,0
20250116,165900,23911785,2080,2080,2080,2080,0
20250116,165800,23911785,2080,2080,2080,2080,0
20250116,165700,23911785,2080,2080,2080,2080,0
20250116,165600,23911785,2080,2080,2080,2080,0
20250116,165500,23911785,2080,2080,2080,2080,0
20250116,165400,23911785,2080,2080,2080,2080,0
20250116,165300,23911785,2080,2080,2080,2080,0
20250116,165200,23911785,2080,2080,2080,2080,0
20250116,165100,23911785,2080,2080,2080,2080,0
20250116,165000,23911785,2080,2080,2080,2080,0
20250116,164900,23911785,2080,2080,2080,2080,0
20250116,164800,23911785,2080,2080,2080,2080,0
20250116,164700,23911785,2080,2080,2080,2080,0
20250116,164600,23911785,2080,2080,2080,2080,0
20250116,164500,23911785,2080,2080,2080,2080,0
20250116,164400,23911785,2080,2080,2080,2080,0
20250116,164300,23911785,2080,2080,2080,2080,0
20250116,164200,23911785,2080,2080,2080,2080,0
20250116,164100,23911785,2080,2080,2080,2080,0
20250116,164000,23911785,2080,2080,2080,2080,0
20250116,163900,23911785,2080,2080,2080,2080,65
20250116,163800,23911785,2080,2080,2080,2080,0
20250116,163700,23911785,2080,2080,2080,2080,0
20250116,163600,23911785,2080,2080,2080,2080,0
20250116,163500,23911785,2080,2080,2080,2080,0
20250116,163400,23911785,2080,2080,2080,2080,0
20250116,163300,23911785,2080,2080,2080,2080,0
20250116,163200,23911785,2080,2080,2080,2080,0
20250116,163100,23911785,2080,2080,2080,2080,0
20250116,163000,23911785,2080,2080,2080,2080,0
20250116,162900,23911785,2080,2080,2080,2080,0
20250116,162800,23911785,2080,2080,2080,2080,0
20250116,162700,23911785,2080,2080,2080,2080,0
20250116,162600,23911785,2080,2080,2080,2080,0
20250116,162500,23911785,2080,2080,2080,2080,0
20250116,162400,23911785,2080,2080,2080,2080,0
20250116,162300,23911785,2080,2080,2080,2080,0
20250116,162200,23911785,2080,2080,2080,2080,0
20250116,162100,23911785,2080,2080,2080,2080,0
20250116,162000,23911785,2080,2080,2080,2080,0
20250116,161900,23911785,2080,2080,2080,2080,0
20250116,161800,23911785,2080,2080,2080,2080,0
20250116,161700,23911785,2080,2080,2080,2080,0
20250116,161600,23911785,2080,2080,2080,2080,0
20250116,161500,23911785,2080,2080,2080,2080,0
20250116,161400,23911785,2080,2080,2080,2080,0
20250116,161300,23911785,2080,2080,2080,2080,0
20250116,161200,23911785,2080,2080,2080,2080,0
20250116,161100,23911785,2080,2080,2080,2080,0
20250116,161000,23911785,2080,2080,2080,2080,0
20250116,160900,23911785,2080,2080,2080,2080,65
20250116,160800,23911785,2080,2080,2080,2080,0
20250116,160700,23911785,2080,2080,2080,2080,0
20250116,160600,23911785,2080,2080,2080,2080,0
20250116,160500,23911785,2080,2080,2080,2080,0
20250116,160400,23911785,2080,2080,2080,2080,0
20250116,160300,23911785,2080,2080,2080,2080,0
20250116,160200,23911785,2080,2080,2080,2080,0
20250116,160100,23911785,2080,2080,2080,2080,0
20250116,160000,23911785,2080,2080,2080,2080,0
20250116,155900,23911785,2080,2080,2080,2080,0
20250116,155800,23911785,2080,2080,2080,2080,0
20250116,155700,23911785,2080,2080,2080,2080,0
20250116,155600,23911785,2080,2080,2080,2080,0
20250116,155500,23911785,2080,2080,2080,2080,0
20250116,155400,23911785,2080,2080,2080,2080,0
20250116,155300,23911785,2080,2080,2080,2080,0
20250116,155200,23911785,2080,2080,2080,2080,0
20250116,155100,23911785,2080,2080,2080,2080,0
20250116,155000,23911785,2080,2080,2080,2080,0
20250116,154900,23911785,2080,2080,2080,2080,0
20250116,154800,23911785,2080,2080,2080,2080,0
20250116,154700,23911785,2080,2080,2080,2080,0
20250116,154600,23911785,2080,2080,2080,2080,0
20250116,154500,23911785,2080,2080,2080,2080,0
20250116,154400,23911785,2080,2080,2080,2080,0
20250116,154300,23911785,2080,2080,2080,2080,0
20250116,154200,23911785,2080,2080,2080,2080,0
20250116,154100,23911785,2080,2080,2080,2080,0
20250116,154000,23911785,2080,2080,2080,2080,0
20250116,153900,23911785,2080,2080,2080,2080,65
20250116,153800,23911785,2080,2080,2080,2080,0
20250116,153700,23911785,2080,2080,2080,2080,0
20250116,153600,23911785,2080,2080,2080,2080,0
20250116,153500,23911785,2080,2080,2080,2080,0
20250116,153400,23911785,2080,2080,2080,2080,0
20250116,153300,23911785,2080,2080,2080,2080,0
20250116,153200,23911785,2080,2080,2080,2080,0
20250116,153100,23911785,2080,2080,2080,2080,0
20250116,153000,23911785,2080,2080,2080,2080,0
20250116,152900,23911785,2080,2080,2080,2080,0
20250116,152800,23911785,2080,2080,2080,2080,0
20250116,152700,23911785,2080,2080,2080,2080,0
20250116,152600,23911785,2080,2080,2080,2080,0
20250116,152500,23911785,2080,2080,2080,2080,0
20250116,152400,23911785,2080,2080,2080,2080,0
20250116,152300,23911785,2080,2080,2080,2080,0
20250116,152200,23911785,2080,2080,2080,2080,0
20250116,152100,23911785,2080,2080,2080,2080,0
20250116,152000,23911785,2080,2080,2080,2080,0
20250116,151900,23911785,2080,2080,2080,2080,0
20250116,151800,23911785,2080,2080,2080,2080,0
20250116,151700,23911785,2080,2080,2080,2080,65
20250116,151600,23776585,2080,2080,2080,2080,0
20250116,151500,23776585,2080,2080,2080,2080,13
20250116,151400,23749545,2080,2080,2080,2080,44
20250116,151300,23658025,2080,2080,2080,2080,14
20250116,151200,23628905,2080,2080,2080,2080,63
20250116,151100,23497865,2080,2080,2080,2080,0
20250116,151000,23497865,2080,2080,2080,2080,57
20250116,150900,23379305,2080,2080,2080,2080,0
20250116,150800,23379305,2080,2080,2080,2080,19
20250116,150700,23339785,2080,2080,2080,2080,58
20250116,150600,23219145,2080,2080,2080,2080,0
20250116,150500,23219145,2080,2080,2080,2080,57
20250116,150400,23100585,2080,2080,2080,2080,20
20250116,150300,23058985,2080,2080,2080,2080,45
20250116,150200,22965385,2080,2080,2080,2080,13
20250116,150100,22938345,2080,2080,2080,2080,0
20250116,150000,22938345,2080,2080,2080,2080,62
20250116,145900,22809385,2080,2080,2080,2080,39
20250116,145800,22728265,2080,2080,2080,2080,45
20250116,145700,22634665,2080,2080,2080,2080,13
20250116,145600,22607625,2080,2080,2080,2080,57
20250116,145500,22489065,2080,2080,2080,2080,30
20250116,145400,22426665,2080,2080,2080,2080,14
20250116,145300,22397545,2080,2080,2080,2080,45
20250116,145200,22303945,2080,2080,2080,2080,13
20250116,145100,22276905,2080,2080,2080,2080,88
20250116,145000,22093865,2080,2080,2080,2080,0
20250116,144900,22093865,2080,2080,2080,2080,59
20250116,144800,21971145,2080,2080,2080,2080,13
20250116,144700,21944105,2080,2080,2080,2080,30
20250116,144600,21881705,2080,2080,2080,2080,57
20250116,144500,21763145,2080,2080,2080,2080,0
20250116,144400,21763145,2080,2080,2080,2080,59
20250116,144300,21640425,2080,2080,2080,2080,19
20250116,144200,21600905,2080,2080,2080,2080,69
20250116,144100,21457385,2080,2080,2080,2080,13
20250116,144000,21430345,2080,2080,2080,2080,14
20250116,143900,21401225,2080,2080,2080,2080,45
20250116,143800,21307625,2080,2080,2080,2080,43
20250116,143700,21218185,2080,2080,2080,2080,44
20250116,143600,21126665,2080,2080,2080,2080,14
20250116,143500,21097545,2080,2080,2080,2080,58
20250116,143400,20976905,2080,2080,2080,2080,30
20250116,143300,20914505,2080,2080,2080,2080,13
20250116,143200,20887465,2080,2080,2080,2080,58
20250116,143100,20766825,2080,2080,2080,2080,0
20250116,143000,20766825,2080,2080,2080,2080,89
20250116,142900,20581705,2080,2080,2080,2080,0
20250116,142800,20581705,2080,2080,2080,2080,57
20250116,142700,20463145,2080,2080,2080,2080,24
20250116,142600,20413225,2080,2080,2080,2080,50
20250116,142500,20309225,2080,2080,2080,2080,48
20250116,142400,20209385,2080,2080,2080,2080,13
20250116,142300,20182345,2080,2080,2080,2080,57
20250116,142200,20063785,2080,2080,2080,2080,14
20250116,142100,20034665,2080,2080,2080,2080,86
20250116,142000,19855785,2080,2080,2080,2080,13
20250116,141900,19828745,2080,2080,2080,2080,70
20250116,141800,19683145,2080,2080,2080,2080,9
20250116,141700,19664425,2080,2080,2080,2080,44
20250116,141600,19572905,2080,2080,2080,2080,80
20250116,141500,19406505,2080,2080,2080,2080,0
20250116,141400,19406505,2080,2080,2080,2080,79
20250116,141300,19242185,2080,2080,2080,2080,30
20250116,141200,19179785,2080,2080,2080,2080,81
20250116,141100,19011305,2080,2080,2080,2080,13
20250116,141000,18984265,2080,2080,2080,2080,22
20250116,140900,18938505,2080,2080,2080,2080,63
20250116,140800,18807465,2080,2080,2080,2080,44
20250116,140700,18715945,2080,2080,2080,2080,59
20250116,140600,18593225,2080,2080,2080,2080,35
20250116,140500,18520425,2080,2080,2080,2080,44
20250116,140400,18428905,2080,2080,2080,2080,63
20250116,140300,18297865,2080,2080,2080,2080,59
20250116,140200,18175145,2080,2080,2080,2080,21
20250116,140100,18131465,2080,2080,2080,2080,13
20250116,140000,18104425,2080,2080,2080,2080,94
20250116,135900,17908905,2080,2080,2080,2080,13
20250116,135800,17881865,2080,2080,2080,2080,79
20250116,135700,17717545,2080,2080,2080,2080,0
20250116,135600,17717545,2080,2080,2080,2080,62
20250116,135500,17588585,2080,2080,2080,2080,61
20250116,135400,17461705,2080,2080,2080,2080,0
20250116,135300,17461705,2080,2080,2080,2080,80
20250116,135200,17295305,2080,2080,2080,2080,5
20250116,135100,17284905,2080,2080,2080,2080,104
20250116,135000,17068585,2080,2080,2080,2080,14
20250116,134900,17039465,2080,2080,2080,2080,67
20250116,134800,16900105,2080,2080,2080,2080,13
20250116,134700,16873065,2080,2080,2080,2080,66
20250116,134600,16735785,2080,2080,2080,2080,44
20250116,134500,16644265,2080,2080,2080,2080,33
20250116,134400,16575625,2080,2080,2080,2080,45
20250116,134300,16482025,2080,2080,2080,2080,62
20250116,134200,16353065,2080,2080,2080,2080,57
20250116,134100,16234505,2080,2080,2080,2080,20
20250116,134000,16192905,2080,2080,2080,2080,59
20250116,133900,16070185,2080,2080,2080,2080,41
20250116,133800,15984905,2080,2080,2080,2080,25
20250116,133700,15932905,2080,2080,2080,2080,79
20250116,133600,15768585,2080,2080,2080,2080,0
20250116,133500,15768585,2080,2080,2080,2080,64
20250116,133400,15635465,2080,2080,2080,2080,60
20250116,133300,15510665,2080,2080,2080,2080,44
20250116,133200,15419145,2080,2080,2080,2080,35
20250116,133100,15346345,2080,2080,2080,2080,14
20250116,133000,15317225,2080,2080,2080,2080,96
20250116,132900,15117545,2080,2080,2080,2080,13
20250116,132800,15090505,2080,2080,2080,2080,66
20250116,132700,14953225,2080,2080,2080,2080,13
20250116,132600,14926185,2080,2080,2080,2080,89
20250116,132500,14741065,2080,2080,2080,2080,22
20250116,132400,14695305,2080,2080,2080,2080,13
20250116,132300,14668265,2080,2080,2080,2080,77
20250116,132200,14508105,2080,2080,2080,2080,5
20250116,132100,14497705,2080,2080,2080,2080,106
20250116,132000,14277225,2080,2080,2080,2080,0
20250116,131900,14277225,2080,2080,2080,2080,79
20250116,131800,14112905,2080,2080,2080,2080,20
20250116,131700,14071305,2080,2080,2080,2080,90
20250116,131600,13884105,2080,2080,2080,2080,13
20250116,131500,13857065,2080,2080,2080,2080,33
20250116,131400,13788425,2080,2080,2080,2080,44
20250116,131300,13696905,2080,2080,2080,2080,66
20250116,131200,13559625,2080,2080,2080,2080,45
20250116,131100,13466025,2080,2080,2080,2080,33
20250116,131000,13397385,2080,2080,2080,2080,57
20250116,130900,13278825,2080,2080,2080,2080,53
20250116,130800,13168585,2080,2080,2080,2080,14
20250116,130700,13139465,2080,2080,2080,2080,80
20250116,130600,12973065,2080,2080,2080,2080,0
20250116,130500,12973065,2080,2080,2080,2080,84
20250116,130400,12798345,2080,2080,2080,2080,25
20250116,130300,12746345,2080,2080,2080,2080,59
20250116,130200,12623625,2080,2080,2080,2080,35
20250116,130100,12550825,2080,2080,2080,2080,5
20250116,130000,12540425,2080,2080,2080,2080,104
20250116,125900,12324105,2080,2080,2080,2080,0
20250116,125800,12324105,2080,2080,2080,2080,81
20250116,125700,12155625,2080,2080,2080,2080,13
20250116,125600,12128585,2080,2080,2080,2080,97
20250116,125500,11926825,2080,2080,2080,2080,13
20250116,125400,11899785,2080,2080,2080,2080,81
20250116,125300,11731305,2080,2080,2080,2080,0
20250116,125200,11731305,2080,2080,2080,2080,65
20250116,125100,11596105,2080,2080,2080,2080,44
20250116,125000,11504585,2080,2080,2080,2080,35
20250116,124900,11431785,2080,2080,2080,2080,59
20250116,124800,11309065,2080,2080,2080,2080,27
20250116,124700,11252905,2080,2080,2080,2080,82
20250116,124600,11082345,2080,2080,2080,2080,35
20250116,124500,11009545,2080,2080,2080,2080,0
20250116,124400,11009545,2080,2080,2080,2080,86
20250116,124300,10830665,2080,2080,2080,2080,25
20250116,124200,10778665,2080,2080,2080,2080,57
20250116,124100,10660105,2080,2080,2080,2080,35
20250116,124000,10587305,2080,2080,2080,2080,45
20250116,123900,10493705,2080,2080,2080,2080,66
20250116,123800,10356425,2080,2080,2080,2080,13
20250116,123700,10329385,2080,2080,2080,2080,66
20250116,123600,10192105,2080,2080,2080,2080,14
20250116,123500,10162985,2080,2080,2080,2080,71
20250116,123400,10015305,2080,2080,2080,2080,38
20250116,123300,9936265,2080,2080,2080,2080,79
20250116,123200,9771945,2080,2080,2080,2080,0
20250116,123100,9771945,2080,2080,2080,2080,86
20250116,123000,9593065,2080,2080,2080,2080,38
20250116,122900,9514025,2080,2080,2080,2080,22
20250116,122800,9468265,2080,2080,2080,2080,57
20250116,122700,9349705,2080,2080,2080,2080,28
20250116,122600,9291465,2080,2080,2080,2080,84
20250116,122500,9116745,2080,2080,2080,2080,34
20250116,122400,9046025,2080,2080,2080,2080,44
20250116,122300,8954505,2080,2080,2080,2080,32
20250116,122200,8887945,2080,2080,2080,2080,44
20250116,122100,8796425,2080,2080,2080,2080,64
20250116,122000,8663305,2080,2080,2080,2080,13
20250116,121900,8636265,2080,2080,2080,2080,44
20250116,121800,8544745,2080,2080,2080,2080,38
20250116,121700,8465705,2080,2080,2080,2080,84
20250116,121600,8290985,2080,2080,2080,2080,22
20250116,121500,8245225,2080,2080,2080,2080,13
20250116,121400,8218185,2080,2080,2080,2080,84
20250116,121300,8043465,2080,2080,2080,2080,25
20250116,121200,7991465,2080,2080,2080,2080,81
20250116,121100,7822985,2080,2080,2080,2080,0
20250116,121000,7822985,2080,2080,2080,2080,84
20250116,120900,7648265,2080,2080,2080,2080,38
20250116,120800,7569225,2080,2080,2080,2080,67
20250116,120700,7429865,2080,2080,2080,2080,14
20250116,120600,7400745,2080,2080,2080,2080,35
20250116,120500,7327945,2080,2080,2080,2080,75
20250116,120400,7171945,2080,2080,2080,2080,33
20250116,120300,7103305,2080,2080,2080,2080,45
20250116,120200,7009705,2080,2080,2080,2080,36
20250116,120100,6934825,2080,2080,2080,2080,62
20250116,120000,6805865,2080,2080,2080,2080,47
20250116,115900,6708105,2080,2080,2080,2080,13
20250116,115800,6681065,2080,2080,2080,2080,59
20250116,115700,6558345,2080,2080,2080,2080,28
20250116,115600,6500105,2080,2080,2080,2080,95
20250116,115500,6302505,2080,2080,2080,2080,22
20250116,115400,6256745,2080,2080,2080,2080,59
20250116,115300,6134025,2080,2080,2080,2080,40
20250116,115200,6050825,2080,2080,2080,2080,25
20250116,115100,5998825,2080,2080,2080,2080,79
20250116,115000,5834505,2080,2080,2080,2080,0
20250116,114900,5834505,2080,2080,2080,2080,81
20250116,114800,5666025,2080,2080,2080,2080,43
20250116,114700,5576585,2080,2080,2080,2080,66
20250116,114600,5439305,2080,2080,2080,2080,13
20250116,114500,5412265,2080,2080,2080,2080,80
20250116,114400,5245865,2080,2080,2080,2080,6
20250116,114300,5233385,2080,2080,2080,2080,59
20250116,114200,5110665,2080,2080,2080,2080,44
20250116,114100,5019145,2080,2080,2080,2080,35
20250116,114000,4946345,2080,2080,2080,2080,64
20250116,113900,4813225,2080,2080,2080,2080,47
20250116,113800,4715465,2085,2080,2085,2080,64
20250116,113700,4582245,2080,2080,2080,2080,13
20250116,113600,4555205,2080,2080,2080,2080,27
20250116,113500,4499045,2080,2080,2080,2080,84
20250116,113400,4324325,2080,2080,2080,2080,22
20250116,113300,4278565,2080,2080,2080,2080,57
20250116,113200,4160005,2080,2080,2080,2080,35
20250116,113100,4087205,2080,2080,2080,2080,49
20250116,113000,3985285,2080,2080,2080,2080,61
20250116,112900,3858405,2080,2080,2080,2080,13
20250116,112800,3831365,2080,2080,2080,2080,66
20250116,112700,3694085,2080,2080,2080,2080,18
20250116,112600,3656645,2080,2080,2080,2080,44
20250116,112500,3565125,2080,2080,2080,2080,14
20250116,112400,3536005,2080,2080,2080,2080,35
20250116,112300,3463205,2080,2080,2080,2080,6
20250116,112200,3450725,2080,2080,2080,2080,60
20250116,112100,3325925,2080,2080,2080,2080,14
20250116,112000,3296805,2080,2080,2080,2080,21
20250116,111900,3253125,2080,2080,2080,2080,18
20250116,111800,3215685,2080,2080,2080,2080,45
20250116,111700,3122085,2080,2080,2080,2080,13
20250116,111600,3095045,2080,2080,2080,2080,13
20250116,111500,3068005,2080,2080,2080,2080,9
20250116,111400,3049285,2080,2080,2080,2080,6
20250116,111300,3036805,2080,2080,2080,2080,47
20250116,111200,2939045,2080,2080,2080,2080,0
20250116,111100,2939045,2080,2080,2080,2080,22
20250116,111000,2893285,2080,2080,2080,2080,5
20250116,110900,2882885,2080,2080,2080,2080,47
20250116,110800,2785125,2080,2080,2080,2080,0
20250116,110700,2785125,2080,2080,2080,2080,22
20250116,110600,2739365,2080,2080,2080,2080,5
20250116,110500,2728965,2080,2080,2080,2080,47
20250116,110400,2631205,2080,2080,2080,2080,0
20250116,110300,2631205,2080,2080,2080,2080,22
20250116,110200,2585445,2080,2080,2080,2080,6
20250116,110100,2572965,2080,2080,2080,2080,44
20250116,110000,2481445,2080,2080,2080,2080,0
20250116,105900,2481445,2080,2080,2080,2080,21
20250116,105800,2437765,2080,2080,2080,2080,0
20250116,105700,2437765,2080,2080,2080,2080,24
20250116,105600,2387845,2080,2080,2080,2080,25
20250116,105500,2335845,2080,2080,2080,2080,22
20250116,105400,2290085,2080,2080,2080,2080,0
20250116,105300,2290085,2080,2080,2080,2080,6
20250116,105200,2277605,2080,2080,2080,2080,44
20250116,105100,2186085,2080,2080,2080,2080,0
20250116,105000,2186085,2080,2080,2080,2080,22
20250116,104900,2140325,2080,2080,2080,2080,5
20250116,104800,2129925,2080,2080,2080,2080,47
20250116,104700,2032165,2080,2080,2080,2080,0
20250116,104600,2032165,2080,2080,2080,2080,22
20250116,104500,1986405,2080,2080,2080,2080,6
20250116,104400,1973925,2080,2080,2080,2080,47
20250116,104300,1876165,2080,2080,2080,2080,0
20250116,104200,1876165,2080,2080,2080,2080,0
20250116,104100,1876165,2080,2080,2080,2080,0
20250116,104000,1876165,2080,2080,2080,2080,5
20250116,103900,1865765,2080,2080,2080,2080,93
20250116,103800,1672325,2080,2080,2080,2080,0
20250116,103700,1672325,2080,2080,2080,2080,0
20250116,103600,1672325,2080,2080,2080,2080,5
20250116,103500,1661925,2080,2080,2080,2080,25
20250116,103400,1609925,2080,2080,2080,2080,0
20250116,103300,1609925,2080,2080,2080,2080,0
20250116,103200,1609925,2080,2080,2080,2080,6
20250116,103100,1597445,2080,2080,2080,2080,25
20250116,103000,1545445,2080,2080,2080,2080,0
20250116,102900,1545445,2080,2080,2080,2080,0
20250116,102800,1545445,2080,2080,2080,2080,5
20250116,102700,1535045,2080,2080,2080,2080,0
20250116,102600,1535045,2080,2080,2080,2080,25
20250116,102500,1483045,2080,2080,2080,2080,0
20250116,102400,1483045,2080,2080,2080,2080,6
20250116,102300,1470565,2080,2080,2080,2080,0
20250116,102200,1470565,2080,2080,2080,2080,25
20250116,102100,1418565,2080,2080,2080,2080,0
20250116,102000,1418565,2080,2080,2080,2080,0
20250116,101900,1418565,2080,2080,2080,2080,5
20250116,101800,1408165,2080,2080,2080,2080,125
20250116,101700,1148165,2080,2080,2080,2080,0
20250116,101600,1148165,2080,2080,2080,2080,0
20250116,101500,1148165,2080,2080,2080,2080,5
20250116,101400,1137765,2080,2080,2080,2080,25
20250116,101300,1085765,2085,2085,2085,2085,0
20250116,101200,1085765,2085,2085,2085,2085,0
20250116,101100,1085765,2085,2080,2085,2080,7
20250116,101000,1071200,2080,2080,2080,2080,100
20250116,100900,863200,2080,2080,2080,2080,25
20250116,100800,811200,2080,2080,2080,2080,0
20250116,100700,811200,2080,2080,2080,2080,5
20250116,100600,800800,2080,2080,2080,2080,0
20250116,100500,800800,2080,2080,2080,2080,25
20250116,100400,748800,2080,2080,2080,2080,0
20250116,100300,748800,2080,2080,2080,2080,0
20250116,100200,748800,2080,2080,2080,2080,6
20250116,100100,736320,2080,2080,2080,2080,25
20250116,100000,684320,2080,2080,2080,2080,0
20250116,095900,684320,2080,2080,2080,2080,0
20250116,095800,684320,2080,2080,2080,2080,5
20250116,095700,673920,2080,2080,2080,2080,25
20250116,095600,621920,2080,2080,2080,2080,0
20250116,095500,621920,2080,2080,2080,2080,0
20250116,095400,621920,2080,2080,2080,2080,5
20250116,095300,611520,2080,2080,2080,2080,0
20250116,095200,611520,2080,2080,2080,2080,25
20250116,095100,559520,2080,2080,2080,2080,0
20250116,095000,559520,2080,2080,2080,2080,6
20250116,094900,547040,2080,2080,2080,2080,50
20250116,094800,443040,2080,2080,2080,2080,25
20250116,094700,391040,2080,2080,2080,2080,0
20250116,094600,391040,2080,2080,2080,2080,0
20250116,094500,391040,2080,2080,2080,2080,5
20250116,094400,380640,2080,2080,2080,2080,25
20250116,094300,328640,2080,2080,2080,2080,0
20250116,094200,328640,2080,2080,2080,2080,0
20250116,094100,328640,2080,2080,2080,2080,6
20250116,094000,316160,2080,2080,2080,2080,25
20250116,093900,264160,2080,2080,2080,2080,0
20250116,093800,264160,2080,2080,2080,2080,0
20250116,093700,264160,2080,2080,2080,2080,5
20250116,093600,253760,2080,2080,2080,2080,0
20250116,093500,253760,2080,2080,2080,2080,25
20250116,093400,201760,2080,2080,2080,2080,0
20250116,093300,201760,2080,2080,2080,2080,5
20250116,093200,191360,2080,2080,2080,2080,0
20250116,093100,191360,2080,2080,2080,2080,25
20250116,093000,139360,2080,2080,2080,2080,0
20250116,092900,139360,2080,2080,2080,2080,0
20250116,092800,139360,2080,2080,2080,2080,6
20250116,092700,126880,2080,2080,2080,2080,25
20250116,092600,74880,2080,2080,2080,2080,0
20250116,092500,74880,2080,2080,2080,2080,0
20250116,092400,74880,2080,2080,2080,2080,5
20250116,092300,64480,2080,2080,2080,2080,0
20250116,092200,64480,2080,2080,2080,2080,25
20250116,092100,12480,2080,2080,2080,2080,0
20250116,092000,12480,2080,2080,2080,2080,6
20250116,091900,0,2080,2080,2080,2080,0
20250116,091800,0,2080,2080,2080,2080,0
20250116,091700,0,2080,2080,2080,2080,0
20250116,091600,0,2080,2080,2080,2080,0
20250116,091500,0,2080,2080,2080,2080,0
20250116,091400,0,2080,2080,2080,2080,0
20250116,091300,0,2080,2080,2080,2080,0
20250116,091200,0,2080,2080,2080,2080,0
20250116,091100,0,2080,2080,2080,2080,0
20250116,091000,0,2080,2080,2080,2080,0
20250116,090900,0,2080,2080,2080,2080,0
20250116,090800,0,2080,2080,2080,2080,0
20250116,090700,0,2080,2080,2080,2080,0
20250116,090600,0,2080,2080,2080,2080,0
20250116,090500,0,2080,2080,2080,2080,0
20250116,090400,0,2080,2080,2080,2080,0
20250116,090300,0,2080,2080,2080,2080,0
20250116,090200,0,2080,2080,2080,2080,0
20250116,090100,0,2080,2080,2080,2080,0
20250116,090000,0,2080,2080,2080,2080,0