KissMeData/088280/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,195800,394691390,2770,2770,2770,2770,2108
20250113,195700,394691390,2770,2770,2770,2770,0
20250113,195600,394691390,2770,2770,2770,2770,0
20250113,195500,394691390,2770,2770,2770,2770,0
20250113,195400,394691390,2770,2770,2770,2770,0
20250113,195300,394691390,2770,2770,2770,2770,0
20250113,195200,394691390,2770,2770,2770,2770,0
20250113,195100,394691390,2770,2770,2770,2770,0
20250113,195000,394691390,2770,2770,2770,2770,0
20250113,194900,394691390,2770,2770,2770,2770,0
20250113,194800,394691390,2770,2770,2770,2770,0
20250113,194700,394691390,2770,2770,2770,2770,0
20250113,194600,394691390,2770,2770,2770,2770,0
20250113,194500,394691390,2770,2770,2770,2770,0
20250113,194400,394691390,2770,2770,2770,2770,0
20250113,194300,394691390,2770,2770,2770,2770,0
20250113,194200,394691390,2770,2770,2770,2770,0
20250113,194100,394691390,2770,2770,2770,2770,0
20250113,194000,394691390,2770,2770,2770,2770,0
20250113,193900,394691390,2770,2770,2770,2770,0
20250113,193800,394691390,2770,2770,2770,2770,0
20250113,193700,394691390,2770,2770,2770,2770,0
20250113,193600,394691390,2770,2770,2770,2770,0
20250113,193500,394691390,2770,2770,2770,2770,0
20250113,193400,394691390,2770,2770,2770,2770,0
20250113,193300,394691390,2770,2770,2770,2770,0
20250113,193200,394691390,2770,2770,2770,2770,0
20250113,193100,394691390,2770,2770,2770,2770,0
20250113,193000,394691390,2770,2770,2770,2770,0
20250113,192900,394691390,2770,2770,2770,2770,0
20250113,192800,394691390,2770,2770,2770,2770,2108
20250113,192700,394691390,2770,2770,2770,2770,0
20250113,192600,394691390,2770,2770,2770,2770,0
20250113,192500,394691390,2770,2770,2770,2770,0
20250113,192400,394691390,2770,2770,2770,2770,0
20250113,192300,394691390,2770,2770,2770,2770,0
20250113,192200,394691390,2770,2770,2770,2770,0
20250113,192100,394691390,2770,2770,2770,2770,0
20250113,192000,394691390,2770,2770,2770,2770,0
20250113,191900,394691390,2770,2770,2770,2770,0
20250113,191800,394691390,2770,2770,2770,2770,0
20250113,191700,394691390,2770,2770,2770,2770,0
20250113,191600,394691390,2770,2770,2770,2770,0
20250113,191500,394691390,2770,2770,2770,2770,0
20250113,191400,394691390,2770,2770,2770,2770,0
20250113,191300,394691390,2770,2770,2770,2770,0
20250113,191200,394691390,2770,2770,2770,2770,0
20250113,191100,394691390,2770,2770,2770,2770,0
20250113,191000,394691390,2770,2770,2770,2770,0
20250113,190900,394691390,2770,2770,2770,2770,0
20250113,190800,394691390,2770,2770,2770,2770,0
20250113,190700,394691390,2770,2770,2770,2770,0
20250113,190600,394691390,2770,2770,2770,2770,0
20250113,190500,394691390,2770,2770,2770,2770,0
20250113,190400,394691390,2770,2770,2770,2770,0
20250113,190300,394691390,2770,2770,2770,2770,0
20250113,190200,394691390,2770,2770,2770,2770,0
20250113,190100,394691390,2770,2770,2770,2770,0
20250113,190000,394691390,2770,2770,2770,2770,0
20250113,185900,394691390,2770,2770,2770,2770,0
20250113,185800,394691390,2770,2770,2770,2770,2108
20250113,185700,394691390,2770,2770,2770,2770,0
20250113,185600,394691390,2770,2770,2770,2770,0
20250113,185500,394691390,2770,2770,2770,2770,0
20250113,185400,394691390,2770,2770,2770,2770,0
20250113,185300,394691390,2770,2770,2770,2770,0
20250113,185200,394691390,2770,2770,2770,2770,0
20250113,185100,394691390,2770,2770,2770,2770,0
20250113,185000,394691390,2770,2770,2770,2770,0
20250113,184900,394691390,2770,2770,2770,2770,0
20250113,184800,394691390,2770,2770,2770,2770,0
20250113,184700,394691390,2770,2770,2770,2770,0
20250113,184600,394691390,2770,2770,2770,2770,0
20250113,184500,394691390,2770,2770,2770,2770,0
20250113,184400,394691390,2770,2770,2770,2770,0
20250113,184300,394691390,2770,2770,2770,2770,0
20250113,184200,394691390,2770,2770,2770,2770,0
20250113,184100,394691390,2770,2770,2770,2770,0
20250113,184000,394691390,2770,2770,2770,2770,0
20250113,183900,394691390,2770,2770,2770,2770,0
20250113,183800,394691390,2770,2770,2770,2770,0
20250113,183700,394691390,2770,2770,2770,2770,0
20250113,183600,394691390,2770,2770,2770,2770,0
20250113,183500,394691390,2770,2770,2770,2770,0
20250113,183400,394691390,2770,2770,2770,2770,0
20250113,183300,394691390,2770,2770,2770,2770,0
20250113,183200,394691390,2770,2770,2770,2770,0
20250113,183100,394691390,2770,2770,2770,2770,0
20250113,183000,394691390,2770,2770,2770,2770,0
20250113,182900,394691390,2770,2770,2770,2770,0
20250113,182800,394691390,2770,2770,2770,2770,2108
20250113,182700,394691390,2770,2770,2770,2770,0
20250113,182600,394691390,2770,2770,2770,2770,0
20250113,182500,394691390,2770,2770,2770,2770,0
20250113,182400,394691390,2770,2770,2770,2770,0
20250113,182300,394691390,2770,2770,2770,2770,0
20250113,182200,394691390,2770,2770,2770,2770,0
20250113,182100,394691390,2770,2770,2770,2770,0
20250113,182000,394691390,2770,2770,2770,2770,0
20250113,181900,394691390,2770,2770,2770,2770,0
20250113,181800,394691390,2770,2770,2770,2770,0
20250113,181700,394691390,2770,2770,2770,2770,0
20250113,181600,394691390,2770,2770,2770,2770,0
20250113,181500,394691390,2770,2770,2770,2770,0
20250113,181400,394691390,2770,2770,2770,2770,0
20250113,181300,394691390,2770,2770,2770,2770,0
20250113,181200,394691390,2770,2770,2770,2770,0
20250113,181100,394691390,2770,2770,2770,2770,0
20250113,181000,394691390,2770,2770,2770,2770,0
20250113,180900,394691390,2770,2770,2770,2770,0
20250113,180800,394691390,2770,2770,2770,2770,0
20250113,180700,394691390,2770,2770,2770,2770,0
20250113,180600,394691390,2770,2770,2770,2770,0
20250113,180500,394691390,2770,2770,2770,2770,0
20250113,180400,394691390,2770,2770,2770,2770,0
20250113,180300,394691390,2770,2770,2770,2770,0
20250113,180200,394691390,2770,2770,2770,2770,0
20250113,180100,394691390,2770,2770,2770,2770,0
20250113,180000,394691390,2770,2770,2770,2770,0
20250113,175900,394691390,2770,2770,2770,2770,0
20250113,175800,394691390,2770,2770,2770,2770,2108
20250113,175700,394691390,2770,2770,2770,2770,0
20250113,175600,394691390,2770,2770,2770,2770,0
20250113,175500,394691390,2770,2770,2770,2770,0
20250113,175400,394691390,2770,2770,2770,2770,0
20250113,175300,394691390,2770,2770,2770,2770,0
20250113,175200,394691390,2770,2770,2770,2770,0
20250113,175100,394691390,2770,2770,2770,2770,0
20250113,175000,394691390,2770,2770,2770,2770,0
20250113,174900,394691390,2770,2770,2770,2770,0
20250113,174800,394691390,2770,2770,2770,2770,0
20250113,174700,394691390,2770,2770,2770,2770,0
20250113,174600,394691390,2770,2770,2770,2770,0
20250113,174500,394691390,2770,2770,2770,2770,0
20250113,174400,394691390,2770,2770,2770,2770,0
20250113,174300,394691390,2770,2770,2770,2770,0
20250113,174200,394691390,2770,2770,2770,2770,0
20250113,174100,394691390,2770,2770,2770,2770,0
20250113,174000,394691390,2770,2770,2770,2770,0
20250113,173900,394691390,2770,2770,2770,2770,0
20250113,173800,394691390,2770,2770,2770,2770,0
20250113,173700,394691390,2770,2770,2770,2770,0
20250113,173600,394691390,2770,2770,2770,2770,0
20250113,173500,394691390,2770,2770,2770,2770,0
20250113,173400,394691390,2770,2770,2770,2770,0
20250113,173300,394691390,2770,2770,2770,2770,0
20250113,173200,394691390,2770,2770,2770,2770,0
20250113,173100,394691390,2770,2770,2770,2770,0
20250113,173000,394691390,2770,2770,2770,2770,0
20250113,172900,394691390,2770,2770,2770,2770,0
20250113,172800,394691390,2770,2770,2770,2770,2108
20250113,172700,394691390,2770,2770,2770,2770,0
20250113,172600,394691390,2770,2770,2770,2770,0
20250113,172500,394691390,2770,2770,2770,2770,0
20250113,172400,394691390,2770,2770,2770,2770,0
20250113,172300,394691390,2770,2770,2770,2770,0
20250113,172200,394691390,2770,2770,2770,2770,0
20250113,172100,394691390,2770,2770,2770,2770,0
20250113,172000,394691390,2770,2770,2770,2770,0
20250113,171900,394691390,2770,2770,2770,2770,0
20250113,171800,394691390,2770,2770,2770,2770,0
20250113,171700,394691390,2770,2770,2770,2770,0
20250113,171600,394691390,2770,2770,2770,2770,0
20250113,171500,394691390,2770,2770,2770,2770,0
20250113,171400,394691390,2770,2770,2770,2770,0
20250113,171300,394691390,2770,2770,2770,2770,0
20250113,171200,394691390,2770,2770,2770,2770,0
20250113,171100,394691390,2770,2770,2770,2770,0
20250113,171000,394691390,2770,2770,2770,2770,0
20250113,170900,394691390,2770,2770,2770,2770,0
20250113,170800,394691390,2770,2770,2770,2770,0
20250113,170700,394691390,2770,2770,2770,2770,0
20250113,170600,394691390,2770,2770,2770,2770,0
20250113,170500,394691390,2770,2770,2770,2770,0
20250113,170400,394691390,2770,2770,2770,2770,0
20250113,170300,394691390,2770,2770,2770,2770,0
20250113,170200,394691390,2770,2770,2770,2770,0
20250113,170100,394691390,2770,2770,2770,2770,0
20250113,170000,394691390,2770,2770,2770,2770,0
20250113,165900,394691390,2770,2770,2770,2770,0
20250113,165800,394691390,2770,2770,2770,2770,2108
20250113,165700,394691390,2770,2770,2770,2770,0
20250113,165600,394691390,2770,2770,2770,2770,0
20250113,165500,394691390,2770,2770,2770,2770,0
20250113,165400,394691390,2770,2770,2770,2770,0
20250113,165300,394691390,2770,2770,2770,2770,0
20250113,165200,394691390,2770,2770,2770,2770,0
20250113,165100,394691390,2770,2770,2770,2770,0
20250113,165000,394691390,2770,2770,2770,2770,0
20250113,164900,394691390,2770,2770,2770,2770,0
20250113,164800,394691390,2770,2770,2770,2770,0
20250113,164700,394691390,2770,2770,2770,2770,0
20250113,164600,394691390,2770,2770,2770,2770,0
20250113,164500,394691390,2770,2770,2770,2770,0
20250113,164400,394691390,2770,2770,2770,2770,0
20250113,164300,394691390,2770,2770,2770,2770,0
20250113,164200,394691390,2770,2770,2770,2770,0
20250113,164100,394691390,2770,2770,2770,2770,0
20250113,164000,394691390,2770,2770,2770,2770,0
20250113,163900,394691390,2770,2770,2770,2770,0
20250113,163800,394691390,2770,2770,2770,2770,0
20250113,163700,394691390,2770,2770,2770,2770,0
20250113,163600,394691390,2770,2770,2770,2770,0
20250113,163500,394691390,2770,2770,2770,2770,0
20250113,163400,394691390,2770,2770,2770,2770,0
20250113,163300,394691390,2770,2770,2770,2770,0
20250113,163200,394691390,2770,2770,2770,2770,0
20250113,163100,394691390,2770,2770,2770,2770,0
20250113,163000,394691390,2770,2770,2770,2770,0
20250113,162900,394691390,2770,2770,2770,2770,0
20250113,162800,394691390,2770,2770,2770,2770,2108
20250113,162700,394691390,2770,2770,2770,2770,0
20250113,162600,394691390,2770,2770,2770,2770,0
20250113,162500,394691390,2770,2770,2770,2770,0
20250113,162400,394691390,2770,2770,2770,2770,0
20250113,162300,394691390,2770,2770,2770,2770,0
20250113,162200,394691390,2770,2770,2770,2770,0
20250113,162100,394691390,2770,2770,2770,2770,0
20250113,162000,394691390,2770,2770,2770,2770,0
20250113,161900,394691390,2770,2770,2770,2770,0
20250113,161800,394691390,2770,2770,2770,2770,0
20250113,161700,394691390,2770,2770,2770,2770,0
20250113,161600,394691390,2770,2770,2770,2770,0
20250113,161500,394691390,2770,2770,2770,2770,0
20250113,161400,394691390,2770,2770,2770,2770,0
20250113,161300,394691390,2770,2770,2770,2770,0
20250113,161200,394691390,2770,2770,2770,2770,0
20250113,161100,394691390,2770,2770,2770,2770,0
20250113,161000,394691390,2770,2770,2770,2770,0
20250113,160900,394691390,2770,2770,2770,2770,0
20250113,160800,394691390,2770,2770,2770,2770,0
20250113,160700,394691390,2770,2770,2770,2770,0
20250113,160600,394691390,2770,2770,2770,2770,0
20250113,160500,394691390,2770,2770,2770,2770,0
20250113,160400,394691390,2770,2770,2770,2770,0
20250113,160300,394691390,2770,2770,2770,2770,0
20250113,160200,394691390,2770,2770,2770,2770,0
20250113,160100,394691390,2770,2770,2770,2770,0
20250113,160000,394691390,2770,2770,2770,2770,0
20250113,155900,394691390,2770,2770,2770,2770,0
20250113,155800,394691390,2770,2770,2770,2770,2108
20250113,155700,394691390,2770,2770,2770,2770,0
20250113,155600,394691390,2770,2770,2770,2770,0
20250113,155500,394691390,2770,2770,2770,2770,0
20250113,155400,394691390,2770,2770,2770,2770,0
20250113,155300,394691390,2770,2770,2770,2770,0
20250113,155200,394691390,2770,2770,2770,2770,0
20250113,155100,394691390,2770,2770,2770,2770,0
20250113,155000,394691390,2770,2770,2770,2770,0
20250113,154900,394691390,2770,2770,2770,2770,0
20250113,154800,394691390,2770,2770,2770,2770,0
20250113,154700,394691390,2770,2770,2770,2770,0
20250113,154600,394691390,2770,2770,2770,2770,0
20250113,154500,394691390,2770,2770,2770,2770,0
20250113,154400,394691390,2770,2770,2770,2770,0
20250113,154300,394691390,2770,2770,2770,2770,0
20250113,154200,394691390,2770,2770,2770,2770,0
20250113,154100,394691390,2770,2770,2770,2770,0
20250113,154000,394691390,2770,2770,2770,2770,0
20250113,153900,394691390,2770,2770,2770,2770,0
20250113,153800,394691390,2770,2770,2770,2770,0
20250113,153700,394691390,2770,2770,2770,2770,0
20250113,153600,394691390,2770,2770,2770,2770,0
20250113,153500,394691390,2770,2770,2770,2770,0
20250113,153400,394691390,2770,2770,2770,2770,0
20250113,153300,394691390,2770,2770,2770,2770,0
20250113,153200,394691390,2770,2770,2770,2770,0
20250113,153100,394691390,2770,2770,2770,2770,0
20250113,153000,394691390,2770,2770,2770,2770,2108
20250113,152900,388852230,2810,2810,2810,2810,0
20250113,152800,388852230,2810,2810,2810,2810,0
20250113,152700,388852230,2810,2810,2810,2810,0
20250113,152600,388852230,2810,2810,2810,2810,0
20250113,152500,388852230,2810,2810,2810,2810,0
20250113,152400,388852230,2810,2810,2810,2810,0
20250113,152300,388852230,2810,2810,2810,2810,0
20250113,152200,388852230,2810,2810,2810,2810,0
20250113,152100,388852230,2810,2810,2810,2810,0
20250113,152000,388852230,2810,2810,2810,2810,0
20250113,151900,388852230,2810,2770,2810,2770,1168
20250113,151800,385603150,2770,2765,2770,2765,296
20250113,151700,384783355,2765,2755,2765,2755,355
20250113,151600,383804615,2755,2765,2765,2750,1348
20250113,151500,380088840,2760,2775,2775,2750,7837
20250113,151400,358432465,2770,2785,2785,2770,1004
20250113,151300,355647770,2785,2780,2785,2780,1757
20250113,151200,350761670,2780,2785,2785,2775,324
20250113,151100,349860605,2785,2780,2785,2780,2010
20250113,151000,344272755,2785,2785,2785,2785,46
20250113,150900,344144645,2785,2785,2785,2785,1289
20250113,150800,340554780,2790,2790,2790,2790,3384
20250113,150700,331113420,2795,2795,2795,2795,944
20250113,150600,328474940,2795,2795,2795,2795,330
20250113,150500,327552590,2795,2810,2810,2795,4265
20250113,150400,315619345,2810,2810,2810,2810,0
20250113,150300,315619345,2810,2810,2810,2810,0
20250113,150200,315619345,2810,2810,2810,2810,0
20250113,150100,315619345,2810,2810,2810,2810,199
20250113,150000,315060155,2810,2810,2810,2810,98
20250113,145900,314784775,2815,2815,2815,2815,0
20250113,145800,314784775,2815,2815,2815,2815,10
20250113,145700,314756625,2815,2815,2815,2815,10
20250113,145600,314728475,2810,2810,2810,2810,1
20250113,145500,314725665,2810,2800,2810,2800,33
20250113,145400,314632965,2800,2800,2800,2800,0
20250113,145300,314632965,2800,2800,2800,2800,0
20250113,145200,314632965,2800,2800,2800,2800,312
20250113,145100,313759365,2800,2800,2800,2800,716
20250113,145000,311754565,2805,2805,2805,2805,1012
20250113,144900,308915905,2805,2810,2810,2805,800
20250113,144800,306667945,2810,2810,2810,2810,1000
20250113,144700,303857945,2810,2810,2810,2810,2032
20250113,144600,298148025,2815,2810,2815,2810,41
20250113,144500,298032735,2810,2815,2815,2810,127
20250113,144400,297675315,2815,2815,2815,2815,203
20250113,144300,297103870,2810,2815,2815,2810,65
20250113,144200,296920970,2810,2810,2815,2810,103
20250113,144100,296631450,2810,2810,2820,2810,129
20250113,144000,296268460,2820,2820,2820,2820,300
20250113,143900,295422460,2825,2825,2825,2825,0
20250113,143800,295422460,2825,2820,2825,2820,770
20250113,143700,293251000,2825,2825,2825,2825,0
20250113,143600,293251000,2825,2825,2825,2825,0
20250113,143500,293251000,2825,2825,2825,2825,0
20250113,143400,293251000,2825,2825,2825,2825,0
20250113,143300,293251000,2825,2825,2825,2825,1
20250113,143200,293248175,2810,2810,2810,2810,0
20250113,143100,293248175,2810,2810,2810,2810,0
20250113,143000,293248175,2810,2810,2810,2810,511
20250113,142900,291812265,2825,2825,2825,2825,1
20250113,142800,291809440,2825,2825,2825,2825,38
20250113,142700,291702090,2825,2825,2825,2825,0
20250113,142600,291702090,2825,2825,2825,2825,0
20250113,142500,291702090,2825,2825,2825,2825,0
20250113,142400,291702090,2825,2825,2825,2825,4
20250113,142300,291690790,2805,2805,2805,2805,0
20250113,142200,291690790,2805,2805,2805,2805,0
20250113,142100,291690790,2805,2805,2805,2805,0
20250113,142000,291690790,2805,2805,2805,2805,0
20250113,141900,291690790,2805,2805,2805,2805,0
20250113,141800,291690790,2805,2805,2805,2805,0
20250113,141700,291690790,2805,2805,2805,2805,0
20250113,141600,291690790,2805,2815,2815,2805,149
20250113,141500,291272630,2830,2830,2830,2830,0
20250113,141400,291272630,2830,2830,2830,2830,0
20250113,141300,291272630,2830,2830,2830,2830,4
20250113,141200,291261310,2815,2815,2815,2815,0
20250113,141100,291261310,2815,2820,2820,2815,100
20250113,141000,290979710,2825,2825,2825,2825,106
20250113,140900,290680260,2825,2825,2825,2825,350
20250113,140800,289691510,2850,2850,2850,2850,0
20250113,140700,289691510,2850,2805,2850,2805,2551
20250113,140600,282493250,2805,2810,2810,2805,250
20250113,140500,281791750,2805,2805,2805,2805,0
20250113,140400,281791750,2805,2805,2805,2805,50
20250113,140300,281651500,2805,2805,2805,2805,0
20250113,140200,281651500,2805,2805,2805,2805,0
20250113,140100,281651500,2805,2805,2805,2805,100
20250113,140000,281371000,2805,2810,2810,2805,100
20250113,135900,281090495,2805,2805,2805,2805,0
20250113,135800,281090495,2805,2805,2805,2805,15
20250113,135700,281048420,2805,2805,2805,2805,0
20250113,135600,281048420,2805,2810,2810,2805,277
20250113,135500,280271385,2810,2810,2810,2810,0
20250113,135400,280271385,2810,2810,2810,2810,0
20250113,135300,280271385,2810,2820,2820,2810,3713
20250113,135200,269827860,2825,2825,2825,2825,126
20250113,135100,269471910,2825,2830,2830,2825,12
20250113,135000,269437975,2830,2830,2830,2830,2
20250113,134900,269432315,2830,2835,2835,2830,220
20250113,134800,268809480,2835,2835,2835,2835,23
20250113,134700,268744275,2835,2835,2835,2835,2
20250113,134600,268738605,2835,2830,2835,2830,58
20250113,134500,268574325,2835,2835,2835,2835,11
20250113,134400,268543140,2840,2840,2840,2840,68
20250113,134300,268350020,2830,2830,2830,2830,18
20250113,134200,268299080,2830,2830,2830,2830,30
20250113,134100,268214180,2845,2845,2845,2845,0
20250113,134000,268214180,2845,2845,2845,2845,0
20250113,133900,268214180,2845,2845,2845,2845,5
20250113,133800,268199955,2830,2830,2830,2830,0
20250113,133700,268199955,2830,2830,2830,2830,0
20250113,133600,268199955,2830,2830,2830,2830,10
20250113,133500,268171655,2830,2830,2830,2830,76
20250113,133400,267956575,2830,2830,2830,2830,0
20250113,133300,267956575,2830,2830,2830,2830,0
20250113,133200,267956575,2830,2830,2830,2830,20
20250113,133100,267899975,2830,2830,2830,2830,0
20250113,133000,267899975,2830,2830,2830,2830,0
20250113,132900,267899975,2830,2830,2830,2830,35
20250113,132800,267800925,2835,2835,2835,2835,0
20250113,132700,267800925,2835,2835,2835,2835,10
20250113,132600,267772575,2840,2845,2845,2840,400
20250113,132500,266635575,2845,2845,2845,2845,1
20250113,132400,266632730,2840,2840,2840,2840,0
20250113,132300,266632730,2840,2835,2840,2835,90
20250113,132200,266377220,2840,2840,2840,2840,337
20250113,132100,265420140,2820,2820,2820,2820,24
20250113,132000,265352460,2820,2820,2820,2820,110
20250113,131900,265042260,2820,2820,2820,2820,0
20250113,131800,265042260,2820,2820,2820,2820,250
20250113,131700,264337260,2820,2820,2820,2820,0
20250113,131600,264337260,2820,2820,2820,2820,0
20250113,131500,264337260,2820,2820,2820,2820,0
20250113,131400,264337260,2820,2820,2820,2820,296
20250113,131300,263502540,2820,2820,2820,2820,13
20250113,131200,263465880,2840,2840,2840,2840,0
20250113,131100,263465880,2840,2840,2840,2840,0
20250113,131000,263465880,2840,2840,2840,2840,7
20250113,130900,263446000,2820,2820,2820,2820,1
20250113,130800,263443180,2820,2820,2820,2820,0
20250113,130700,263443180,2820,2820,2820,2820,55
20250113,130600,263288080,2825,2825,2825,2825,148
20250113,130500,262869980,2825,2840,2840,2825,85
20250113,130400,262628655,2840,2840,2840,2840,0
20250113,130300,262628655,2840,2840,2840,2840,1453
20250113,130200,258502135,2840,2840,2840,2840,2
20250113,130100,258496455,2840,2840,2840,2840,0
20250113,130000,258496455,2840,2840,2840,2840,0
20250113,125900,258496455,2840,2840,2840,2840,0
20250113,125800,258496455,2840,2840,2840,2840,0
20250113,125700,258496455,2840,2840,2840,2840,0
20250113,125600,258496455,2840,2840,2840,2840,0
20250113,125500,258496455,2840,2840,2840,2840,0
20250113,125400,258496455,2840,2840,2840,2840,0
20250113,125300,258496455,2840,2840,2840,2840,0
20250113,125200,258496455,2840,2840,2840,2840,257
20250113,125100,257766575,2840,2840,2840,2840,1
20250113,125000,257763735,2840,2835,2840,2830,196
20250113,124900,257207355,2840,2840,2840,2840,100
20250113,124800,256923355,2845,2845,2845,2845,100
20250113,124700,256638855,2840,2840,2840,2840,32
20250113,124600,256547975,2840,2840,2840,2840,0
20250113,124500,256547975,2840,2840,2840,2840,10
20250113,124400,256519575,2860,2860,2860,2860,0
20250113,124300,256519575,2860,2860,2860,2860,0
20250113,124200,256519575,2860,2860,2860,2860,0
20250113,124100,256519575,2860,2835,2860,2835,110
20250113,124000,256207475,2860,2860,2860,2860,0
20250113,123900,256207475,2860,2835,2860,2835,269
20250113,123800,255444835,2835,2835,2835,2835,0
20250113,123700,255444835,2835,2835,2835,2835,0
20250113,123600,255444835,2835,2835,2835,2835,5
20250113,123500,255430660,2835,2825,2835,2825,312
20250113,123400,254546440,2835,2825,2835,2825,227
20250113,123300,253904965,2825,2840,2840,2825,1757
20250113,123200,248931930,2840,2860,2860,2840,416
20250113,123100,247749930,2860,2860,2860,2860,50
20250113,123000,247606930,2860,2860,2860,2860,1
20250113,122900,247604070,2850,2850,2850,2850,1
20250113,122800,247601220,2860,2860,2860,2860,50
20250113,122700,247458220,2860,2860,2860,2860,12
20250113,122600,247423900,2850,2850,2850,2850,0
20250113,122500,247423900,2850,2850,2850,2850,0
20250113,122400,247423900,2850,2850,2850,2850,0
20250113,122300,247423900,2850,2850,2850,2850,0
20250113,122200,247423900,2850,2845,2850,2845,604
20250113,122100,245705485,2845,2845,2845,2845,0
20250113,122000,245705485,2845,2865,2865,2840,1288
20250113,121900,242029085,2870,2870,2870,2870,0
20250113,121800,242029085,2870,2870,2870,2870,0
20250113,121700,242029085,2870,2870,2870,2870,0
20250113,121600,242029085,2870,2870,2870,2870,9
20250113,121500,242003255,2880,2880,2880,2880,1
20250113,121400,242000375,2875,2875,2880,2875,21
20250113,121300,241939975,2875,2875,2880,2875,896
20250113,121200,239363960,2870,2870,2870,2870,734
20250113,121100,237257380,2870,2870,2870,2870,0
20250113,121000,237257380,2870,2870,2870,2870,314
20250113,120900,236356200,2870,2870,2870,2870,20
20250113,120800,236298800,2870,2865,2870,2865,240
20250113,120700,235611195,2870,2870,2870,2870,1
20250113,120600,235608325,2875,2875,2875,2875,0
20250113,120500,235608325,2875,2875,2875,2875,0
20250113,120400,235608325,2875,2875,2875,2875,1829
20250113,120300,230349950,2895,2895,2895,2895,0
20250113,120200,230349950,2895,2895,2895,2895,5
20250113,120100,230335475,2890,2890,2890,2890,100
20250113,120000,230046475,2900,2895,2900,2895,30
20250113,115900,229959520,2880,2895,2895,2880,68
20250113,115800,229763215,2880,2880,2880,2880,30
20250113,115700,229676815,2880,2910,2910,2880,779
20250113,115600,227419155,2910,2875,2910,2875,1637
20250113,115500,222689040,2870,2870,2870,2870,1
20250113,115400,222686170,2865,2865,2865,2865,0
20250113,115300,222686170,2865,2865,2865,2865,2
20250113,115200,222680440,2860,2860,2860,2860,4
20250113,115100,222669000,2860,2860,2860,2860,53
20250113,115000,222517420,2855,2855,2855,2855,0
20250113,114900,222517420,2855,2855,2855,2855,0
20250113,114800,222517420,2855,2855,2855,2855,25
20250113,114700,222446045,2855,2855,2855,2855,0
20250113,114600,222446045,2855,2870,2880,2855,1844
20250113,114500,217148475,2865,2855,2865,2855,1648
20250113,114400,212433185,2850,2845,2850,2845,3599
20250113,114300,202185210,2840,2840,2840,2840,0
20250113,114200,202185210,2840,2835,2840,2835,1205
20250113,114100,198764870,2835,2835,2835,2835,100
20250113,114000,198481370,2835,2825,2835,2825,490
20250113,113900,197092910,2830,2830,2830,2830,0
20250113,113800,197092910,2830,2825,2830,2825,4
20250113,113700,197081595,2830,2820,2830,2820,101
20250113,113600,196796765,2820,2820,2825,2820,276
20250113,113500,196018395,2820,2825,2825,2820,75
20250113,113400,195806645,2835,2835,2835,2835,0
20250113,113300,195806645,2835,2835,2835,2835,42
20250113,113200,195687575,2835,2835,2835,2835,0
20250113,113100,195687575,2835,2835,2835,2835,1
20250113,113000,195684740,2820,2820,2820,2820,1300
20250113,112900,192018740,2820,2820,2820,2820,0
20250113,112800,192018740,2820,2820,2825,2820,70
20250113,112700,191821335,2820,2820,2820,2820,7
20250113,112600,191801595,2820,2820,2820,2820,1046
20250113,112500,188851875,2840,2840,2840,2840,0
20250113,112400,188851875,2840,2840,2840,2840,0
20250113,112300,188851875,2840,2840,2840,2840,1
20250113,112200,188849035,2835,2835,2835,2835,20
20250113,112100,188792335,2840,2840,2840,2840,276
20250113,112000,188008495,2840,2840,2840,2840,1
20250113,111900,188005655,2835,2835,2835,2835,84
20250113,111800,187767515,2835,2835,2835,2835,100
20250113,111700,187484015,2835,2835,2835,2835,30
20250113,111600,187398965,2835,2835,2835,2835,1360
20250113,111500,183543365,2835,2835,2835,2835,1
20250113,111400,183540530,2820,2820,2820,2820,0
20250113,111300,183540530,2820,2820,2820,2820,0
20250113,111200,183540530,2820,2820,2820,2820,20
20250113,111100,183484130,2830,2830,2830,2830,0
20250113,111000,183484130,2830,2830,2830,2830,1
20250113,110900,183481300,2830,2830,2830,2830,0
20250113,110800,183481300,2830,2830,2830,2830,0
20250113,110700,183481300,2830,2830,2830,2830,0
20250113,110600,183481300,2830,2830,2830,2830,1
20250113,110500,183478470,2820,2830,2830,2820,263
20250113,110400,182735810,2835,2835,2835,2835,0
20250113,110300,182735810,2835,2835,2835,2835,0
20250113,110200,182735810,2835,2835,2835,2835,0
20250113,110100,182735810,2835,2835,2835,2835,0
20250113,110000,182735810,2835,2835,2835,2835,0
20250113,105900,182735810,2835,2835,2835,2835,0
20250113,105800,182735810,2835,2835,2835,2835,0
20250113,105700,182735810,2835,2835,2835,2835,0
20250113,105600,182735810,2835,2835,2835,2835,10
20250113,105500,182707460,2835,2835,2835,2835,0
20250113,105400,182707460,2835,2835,2835,2835,72
20250113,105300,182503340,2815,2815,2815,2815,67
20250113,105200,182314735,2840,2820,2840,2820,73
20250113,105100,182107830,2820,2820,2820,2820,0
20250113,105000,182107830,2820,2820,2820,2820,0
20250113,104900,182107830,2820,2820,2820,2820,50
20250113,104800,181966830,2820,2820,2820,2820,0
20250113,104700,181966830,2820,2815,2820,2815,12
20250113,104600,181933045,2815,2815,2815,2815,19
20250113,104500,181879560,2815,2815,2815,2815,0
20250113,104400,181879560,2815,2815,2815,2815,0
20250113,104300,181879560,2815,2815,2815,2815,251
20250113,104200,181172995,2820,2820,2820,2820,0
20250113,104100,181172995,2820,2820,2820,2820,0
20250113,104000,181172995,2820,2820,2820,2820,433
20250113,103900,179951935,2830,2830,2830,2830,0
20250113,103800,179951935,2830,2830,2830,2830,0
20250113,103700,179951935,2830,2830,2830,2830,1
20250113,103600,179949105,2840,2840,2840,2840,0
20250113,103500,179949105,2840,2840,2840,2840,0
20250113,103400,179949105,2840,2840,2840,2840,92
20250113,103300,179687825,2840,2835,2840,2835,1000
20250113,103200,176847955,2820,2820,2820,2820,0
20250113,103100,176847955,2820,2820,2835,2820,1008
20250113,103000,173990395,2840,2840,2840,2840,0
20250113,102900,173990395,2840,2840,2840,2840,0
20250113,102800,173990395,2840,2840,2840,2840,4
20250113,102700,173979035,2840,2840,2840,2840,5
20250113,102600,173964835,2840,2835,2840,2835,131
20250113,102500,173593445,2840,2840,2840,2840,1
20250113,102400,173590605,2835,2835,2835,2835,0
20250113,102300,173590605,2835,2835,2835,2835,192
20250113,102200,173046285,2825,2825,2825,2825,619
20250113,102100,171297610,2825,2825,2825,2825,5
20250113,102000,171283485,2825,2825,2825,2825,0
20250113,101900,171283485,2825,2825,2825,2825,2
20250113,101800,171277835,2825,2820,2825,2820,4
20250113,101700,171266540,2810,2810,2810,2810,1
20250113,101600,171263730,2800,2800,2800,2800,0
20250113,101500,171263730,2800,2800,2800,2800,0
20250113,101400,171263730,2800,2800,2800,2800,0
20250113,101300,171263730,2800,2800,2800,2800,0
20250113,101200,171263730,2800,2800,2800,2800,0
20250113,101100,171263730,2800,2800,2800,2800,0
20250113,101000,171263730,2800,2800,2800,2800,0
20250113,100900,171263730,2800,2800,2800,2800,0
20250113,100800,171263730,2800,2800,2805,2800,243
20250113,100700,170583210,2805,2800,2805,2800,551
20250113,100600,169040155,2800,2805,2805,2795,314
20250113,100500,168160850,2795,2800,2805,2795,1958
20250113,100400,162679195,2805,2805,2805,2805,967
20250113,100300,159966760,2810,2810,2810,2810,500
20250113,100200,158561760,2815,2815,2815,2810,4
20250113,100100,158550505,2815,2815,2815,2815,1
20250113,100000,158547690,2820,2820,2820,2820,2
20250113,095900,158542050,2815,2815,2815,2815,275
20250113,095800,157767925,2805,2805,2805,2805,0
20250113,095700,157767925,2805,2805,2805,2805,0
20250113,095600,157767925,2805,2805,2805,2805,0
20250113,095500,157767925,2805,2805,2805,2805,880
20250113,095400,155299525,2805,2805,2805,2805,20
20250113,095300,155243425,2805,2805,2805,2805,0
20250113,095200,155243425,2805,2805,2810,2805,1600
20250113,095100,150755175,2810,2810,2810,2810,327
20250113,095000,149836305,2810,2820,2820,2810,15
20250113,094900,149794105,2805,2820,2820,2805,82
20250113,094800,149564030,2805,2805,2805,2805,0
20250113,094700,149564030,2805,2805,2805,2805,0
20250113,094600,149564030,2805,2805,2805,2805,125
20250113,094500,149213405,2805,2825,2825,2805,1399
20250113,094400,145280975,2815,2815,2815,2815,1
20250113,094300,145278160,2825,2825,2825,2825,0
20250113,094200,145278160,2825,2825,2825,2820,344
20250113,094100,144306580,2825,2830,2830,2825,1880
20250113,094000,138992075,2835,2835,2835,2835,141
20250113,093900,138592340,2840,2840,2840,2840,0
20250113,093800,138592340,2840,2840,2840,2840,113
20250113,093700,138271420,2835,2835,2835,2835,2
20250113,093600,138265750,2840,2835,2840,2835,351
20250113,093500,137268920,2835,2835,2835,2835,0
20250113,093400,137268920,2835,2825,2835,2825,1582
20250113,093300,132791100,2820,2820,2820,2820,30
20250113,093200,132706500,2820,2835,2835,2820,43
20250113,093100,132584825,2830,2810,2830,2810,249
20250113,093000,131882985,2810,2810,2810,2810,1
20250113,092900,131880175,2800,2800,2800,2800,0
20250113,092800,131880175,2800,2800,2800,2800,1
20250113,092700,131877375,2800,2800,2800,2800,75
20250113,092600,131667375,2800,2805,2805,2800,59
20250113,092500,131502120,2800,2805,2805,2800,370
20250113,092400,130464535,2795,2825,2830,2795,1597
20250113,092300,125987500,2830,2825,2830,2825,947
20250113,092200,123309725,2825,2810,2825,2810,2627
20250113,092100,115891555,2810,2790,2810,2790,1500
20250113,092000,111701870,2790,2805,2805,2790,4434
20250113,091900,99284185,2805,2805,2805,2805,0
20250113,091800,99284185,2805,2805,2810,2805,296
20250113,091700,98453790,2815,2815,2815,2810,1502
20250113,091600,94233160,2810,2810,2810,2810,133
20250113,091500,93859430,2810,2825,2825,2810,3458
20250113,091400,84124540,2830,2845,2845,2830,4
20250113,091300,84113190,2845,2820,2845,2820,355
20250113,091200,83111990,2820,2815,2820,2815,450
20250113,091100,81842995,2815,2815,2815,2815,10
20250113,091000,81814845,2835,2810,2835,2810,400
20250113,090900,80685845,2815,2850,2850,2815,2711
20250113,090800,73050100,2825,2855,2855,2810,10503
20250113,090700,43390835,2850,2860,2860,2850,948
20250113,090600,40679965,2860,2880,2880,2860,117
20250113,090500,40344305,2875,2855,2875,2855,578
20250113,090400,38692575,2855,2860,2885,2850,239
20250113,090300,38010035,2845,2865,2865,2840,994
20250113,090200,35169320,2865,2870,2870,2865,1738
20250113,090100,30184855,2900,2915,2915,2865,2286
20250113,090000,23593305,2885,2945,2945,2870,8082