KissMeData/200470/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,203700,2379796125,2920,2920,2920,2920,43444
20250113,203600,2379796125,2920,2920,2920,2920,0
20250113,203500,2379796125,2920,2920,2920,2920,0
20250113,203400,2379796125,2920,2920,2920,2920,0
20250113,203300,2379796125,2920,2920,2920,2920,0
20250113,203200,2379796125,2920,2920,2920,2920,0
20250113,203100,2379796125,2920,2920,2920,2920,0
20250113,203000,2379796125,2920,2920,2920,2920,0
20250113,202900,2379796125,2920,2920,2920,2920,0
20250113,202800,2379796125,2920,2920,2920,2920,0
20250113,202700,2379796125,2920,2920,2920,2920,0
20250113,202600,2379796125,2920,2920,2920,2920,0
20250113,202500,2379796125,2920,2920,2920,2920,0
20250113,202400,2379796125,2920,2920,2920,2920,0
20250113,202300,2379796125,2920,2920,2920,2920,0
20250113,202200,2379796125,2920,2920,2920,2920,0
20250113,202100,2379796125,2920,2920,2920,2920,0
20250113,202000,2379796125,2920,2920,2920,2920,0
20250113,201900,2379796125,2920,2920,2920,2920,0
20250113,201800,2379796125,2920,2920,2920,2920,0
20250113,201700,2379796125,2920,2920,2920,2920,0
20250113,201600,2379796125,2920,2920,2920,2920,0
20250113,201500,2379796125,2920,2920,2920,2920,0
20250113,201400,2379796125,2920,2920,2920,2920,0
20250113,201300,2379796125,2920,2920,2920,2920,0
20250113,201200,2379796125,2920,2920,2920,2920,0
20250113,201100,2379796125,2920,2920,2920,2920,0
20250113,201000,2379796125,2920,2920,2920,2920,0
20250113,200900,2379796125,2920,2920,2920,2920,0
20250113,200800,2379796125,2920,2920,2920,2920,0
20250113,200700,2379796125,2920,2920,2920,2920,43444
20250113,200600,2379796125,2920,2920,2920,2920,0
20250113,200500,2379796125,2920,2920,2920,2920,0
20250113,200400,2379796125,2920,2920,2920,2920,0
20250113,200300,2379796125,2920,2920,2920,2920,0
20250113,200200,2379796125,2920,2920,2920,2920,0
20250113,200100,2379796125,2920,2920,2920,2920,0
20250113,200000,2379796125,2920,2920,2920,2920,0
20250113,195900,2379796125,2920,2920,2920,2920,0
20250113,195800,2379796125,2920,2920,2920,2920,0
20250113,195700,2379796125,2920,2920,2920,2920,0
20250113,195600,2379796125,2920,2920,2920,2920,0
20250113,195500,2379796125,2920,2920,2920,2920,0
20250113,195400,2379796125,2920,2920,2920,2920,0
20250113,195300,2379796125,2920,2920,2920,2920,0
20250113,195200,2379796125,2920,2920,2920,2920,0
20250113,195100,2379796125,2920,2920,2920,2920,0
20250113,195000,2379796125,2920,2920,2920,2920,0
20250113,194900,2379796125,2920,2920,2920,2920,0
20250113,194800,2379796125,2920,2920,2920,2920,0
20250113,194700,2379796125,2920,2920,2920,2920,0
20250113,194600,2379796125,2920,2920,2920,2920,0
20250113,194500,2379796125,2920,2920,2920,2920,0
20250113,194400,2379796125,2920,2920,2920,2920,0
20250113,194300,2379796125,2920,2920,2920,2920,0
20250113,194200,2379796125,2920,2920,2920,2920,0
20250113,194100,2379796125,2920,2920,2920,2920,0
20250113,194000,2379796125,2920,2920,2920,2920,0
20250113,193900,2379796125,2920,2920,2920,2920,0
20250113,193800,2379796125,2920,2920,2920,2920,0
20250113,193700,2379796125,2920,2920,2920,2920,43444
20250113,193600,2379796125,2920,2920,2920,2920,0
20250113,193500,2379796125,2920,2920,2920,2920,0
20250113,193400,2379796125,2920,2920,2920,2920,0
20250113,193300,2379796125,2920,2920,2920,2920,0
20250113,193200,2379796125,2920,2920,2920,2920,0
20250113,193100,2379796125,2920,2920,2920,2920,0
20250113,193000,2379796125,2920,2920,2920,2920,0
20250113,192900,2379796125,2920,2920,2920,2920,0
20250113,192800,2379796125,2920,2920,2920,2920,0
20250113,192700,2379796125,2920,2920,2920,2920,0
20250113,192600,2379796125,2920,2920,2920,2920,0
20250113,192500,2379796125,2920,2920,2920,2920,0
20250113,192400,2379796125,2920,2920,2920,2920,0
20250113,192300,2379796125,2920,2920,2920,2920,0
20250113,192200,2379796125,2920,2920,2920,2920,0
20250113,192100,2379796125,2920,2920,2920,2920,0
20250113,192000,2379796125,2920,2920,2920,2920,0
20250113,191900,2379796125,2920,2920,2920,2920,0
20250113,191800,2379796125,2920,2920,2920,2920,0
20250113,191700,2379796125,2920,2920,2920,2920,0
20250113,191600,2379796125,2920,2920,2920,2920,0
20250113,191500,2379796125,2920,2920,2920,2920,0
20250113,191400,2379796125,2920,2920,2920,2920,0
20250113,191300,2379796125,2920,2920,2920,2920,0
20250113,191200,2379796125,2920,2920,2920,2920,0
20250113,191100,2379796125,2920,2920,2920,2920,0
20250113,191000,2379796125,2920,2920,2920,2920,0
20250113,190900,2379796125,2920,2920,2920,2920,0
20250113,190800,2379796125,2920,2920,2920,2920,0
20250113,190700,2379796125,2920,2920,2920,2920,43444
20250113,190600,2379796125,2920,2920,2920,2920,0
20250113,190500,2379796125,2920,2920,2920,2920,0
20250113,190400,2379796125,2920,2920,2920,2920,0
20250113,190300,2379796125,2920,2920,2920,2920,0
20250113,190200,2379796125,2920,2920,2920,2920,0
20250113,190100,2379796125,2920,2920,2920,2920,0
20250113,190000,2379796125,2920,2920,2920,2920,0
20250113,185900,2379796125,2920,2920,2920,2920,0
20250113,185800,2379796125,2920,2920,2920,2920,0
20250113,185700,2379796125,2920,2920,2920,2920,0
20250113,185600,2379796125,2920,2920,2920,2920,0
20250113,185500,2379796125,2920,2920,2920,2920,0
20250113,185400,2379796125,2920,2920,2920,2920,0
20250113,185300,2379796125,2920,2920,2920,2920,0
20250113,185200,2379796125,2920,2920,2920,2920,0
20250113,185100,2379796125,2920,2920,2920,2920,0
20250113,185000,2379796125,2920,2920,2920,2920,0
20250113,184900,2379796125,2920,2920,2920,2920,0
20250113,184800,2379796125,2920,2920,2920,2920,0
20250113,184700,2379796125,2920,2920,2920,2920,0
20250113,184600,2379796125,2920,2920,2920,2920,0
20250113,184500,2379796125,2920,2920,2920,2920,0
20250113,184400,2379796125,2920,2920,2920,2920,0
20250113,184300,2379796125,2920,2920,2920,2920,0
20250113,184200,2379796125,2920,2920,2920,2920,0
20250113,184100,2379796125,2920,2920,2920,2920,0
20250113,184000,2379796125,2920,2920,2920,2920,0
20250113,183900,2379796125,2920,2920,2920,2920,0
20250113,183800,2379796125,2920,2920,2920,2920,0
20250113,183700,2379796125,2920,2920,2920,2920,43444
20250113,183600,2379796125,2920,2920,2920,2920,0
20250113,183500,2379796125,2920,2920,2920,2920,0
20250113,183400,2379796125,2920,2920,2920,2920,0
20250113,183300,2379796125,2920,2920,2920,2920,0
20250113,183200,2379796125,2920,2920,2920,2920,0
20250113,183100,2379796125,2920,2920,2920,2920,0
20250113,183000,2379796125,2920,2920,2920,2920,0
20250113,182900,2379796125,2920,2920,2920,2920,0
20250113,182800,2379796125,2920,2920,2920,2920,0
20250113,182700,2379796125,2920,2920,2920,2920,0
20250113,182600,2379796125,2920,2920,2920,2920,0
20250113,182500,2379796125,2920,2920,2920,2920,0
20250113,182400,2379796125,2920,2920,2920,2920,0
20250113,182300,2379796125,2920,2920,2920,2920,0
20250113,182200,2379796125,2920,2920,2920,2920,0
20250113,182100,2379796125,2920,2920,2920,2920,0
20250113,182000,2379796125,2920,2920,2920,2920,0
20250113,181900,2379796125,2920,2920,2920,2920,0
20250113,181800,2379796125,2920,2920,2920,2920,0
20250113,181700,2379796125,2920,2920,2920,2920,0
20250113,181600,2379796125,2920,2920,2920,2920,0
20250113,181500,2379796125,2920,2920,2920,2920,0
20250113,181400,2379796125,2920,2920,2920,2920,0
20250113,181300,2379796125,2920,2920,2920,2920,0
20250113,181200,2379796125,2920,2920,2920,2920,0
20250113,181100,2379796125,2920,2920,2920,2920,0
20250113,181000,2379796125,2920,2920,2920,2920,0
20250113,180900,2379796125,2920,2920,2920,2920,0
20250113,180800,2379796125,2920,2920,2920,2920,0
20250113,180700,2379796125,2920,2920,2920,2920,43444
20250113,180600,2379796125,2920,2920,2920,2920,0
20250113,180500,2379796125,2920,2920,2920,2920,0
20250113,180400,2379796125,2920,2920,2920,2920,0
20250113,180300,2379796125,2920,2920,2920,2920,0
20250113,180200,2379796125,2920,2920,2920,2920,0
20250113,180100,2379796125,2920,2920,2920,2920,0
20250113,180000,2379796125,2920,2920,2920,2920,0
20250113,175900,2379796125,2920,2920,2920,2920,0
20250113,175800,2379796125,2920,2920,2920,2920,0
20250113,175700,2379796125,2920,2920,2920,2920,0
20250113,175600,2379796125,2920,2920,2920,2920,0
20250113,175500,2379796125,2920,2920,2920,2920,0
20250113,175400,2379796125,2920,2920,2920,2920,0
20250113,175300,2379796125,2920,2920,2920,2920,0
20250113,175200,2379796125,2920,2920,2920,2920,0
20250113,175100,2379796125,2920,2920,2920,2920,0
20250113,175000,2379796125,2920,2920,2920,2920,0
20250113,174900,2379796125,2920,2920,2920,2920,0
20250113,174800,2379796125,2920,2920,2920,2920,0
20250113,174700,2379796125,2920,2920,2920,2920,0
20250113,174600,2379796125,2920,2920,2920,2920,0
20250113,174500,2379796125,2920,2920,2920,2920,0
20250113,174400,2379796125,2920,2920,2920,2920,0
20250113,174300,2379796125,2920,2920,2920,2920,0
20250113,174200,2379796125,2920,2920,2920,2920,0
20250113,174100,2379796125,2920,2920,2920,2920,0
20250113,174000,2379796125,2920,2920,2920,2920,0
20250113,173900,2379796125,2920,2920,2920,2920,0
20250113,173800,2379796125,2920,2920,2920,2920,0
20250113,173700,2379796125,2920,2920,2920,2920,43444
20250113,173600,2379796125,2920,2920,2920,2920,0
20250113,173500,2379796125,2920,2920,2920,2920,0
20250113,173400,2379796125,2920,2920,2920,2920,0
20250113,173300,2379796125,2920,2920,2920,2920,0
20250113,173200,2379796125,2920,2920,2920,2920,0
20250113,173100,2379796125,2920,2920,2920,2920,0
20250113,173000,2379796125,2920,2920,2920,2920,0
20250113,172900,2379796125,2920,2920,2920,2920,0
20250113,172800,2379796125,2920,2920,2920,2920,0
20250113,172700,2379796125,2920,2920,2920,2920,0
20250113,172600,2379796125,2920,2920,2920,2920,0
20250113,172500,2379796125,2920,2920,2920,2920,0
20250113,172400,2379796125,2920,2920,2920,2920,0
20250113,172300,2379796125,2920,2920,2920,2920,0
20250113,172200,2379796125,2920,2920,2920,2920,0
20250113,172100,2379796125,2920,2920,2920,2920,0
20250113,172000,2379796125,2920,2920,2920,2920,0
20250113,171900,2379796125,2920,2920,2920,2920,0
20250113,171800,2379796125,2920,2920,2920,2920,0
20250113,171700,2379796125,2920,2920,2920,2920,0
20250113,171600,2379796125,2920,2920,2920,2920,0
20250113,171500,2379796125,2920,2920,2920,2920,0
20250113,171400,2379796125,2920,2920,2920,2920,0
20250113,171300,2379796125,2920,2920,2920,2920,0
20250113,171200,2379796125,2920,2920,2920,2920,0
20250113,171100,2379796125,2920,2920,2920,2920,0
20250113,171000,2379796125,2920,2920,2920,2920,0
20250113,170900,2379796125,2920,2920,2920,2920,0
20250113,170800,2379796125,2920,2920,2920,2920,0
20250113,170700,2379796125,2920,2920,2920,2920,43444
20250113,170600,2379796125,2920,2920,2920,2920,0
20250113,170500,2379796125,2920,2920,2920,2920,0
20250113,170400,2379796125,2920,2920,2920,2920,0
20250113,170300,2379796125,2920,2920,2920,2920,0
20250113,170200,2379796125,2920,2920,2920,2920,0
20250113,170100,2379796125,2920,2920,2920,2920,0
20250113,170000,2379796125,2920,2920,2920,2920,0
20250113,165900,2379796125,2920,2920,2920,2920,0
20250113,165800,2379796125,2920,2920,2920,2920,0
20250113,165700,2379796125,2920,2920,2920,2920,0
20250113,165600,2379796125,2920,2920,2920,2920,0
20250113,165500,2379796125,2920,2920,2920,2920,0
20250113,165400,2379796125,2920,2920,2920,2920,0
20250113,165300,2379796125,2920,2920,2920,2920,0
20250113,165200,2379796125,2920,2920,2920,2920,0
20250113,165100,2379796125,2920,2920,2920,2920,0
20250113,165000,2379796125,2920,2920,2920,2920,0
20250113,164900,2379796125,2920,2920,2920,2920,0
20250113,164800,2379796125,2920,2920,2920,2920,0
20250113,164700,2379796125,2920,2920,2920,2920,0
20250113,164600,2379796125,2920,2920,2920,2920,0
20250113,164500,2379796125,2920,2920,2920,2920,0
20250113,164400,2379796125,2920,2920,2920,2920,0
20250113,164300,2379796125,2920,2920,2920,2920,0
20250113,164200,2379796125,2920,2920,2920,2920,0
20250113,164100,2379796125,2920,2920,2920,2920,0
20250113,164000,2379796125,2920,2920,2920,2920,0
20250113,163900,2379796125,2920,2920,2920,2920,0
20250113,163800,2379796125,2920,2920,2920,2920,0
20250113,163700,2379796125,2920,2920,2920,2920,43444
20250113,163600,2379796125,2920,2920,2920,2920,0
20250113,163500,2379796125,2920,2920,2920,2920,0
20250113,163400,2379796125,2920,2920,2920,2920,0
20250113,163300,2379796125,2920,2920,2920,2920,0
20250113,163200,2379796125,2920,2920,2920,2920,0
20250113,163100,2379796125,2920,2920,2920,2920,0
20250113,163000,2379796125,2920,2920,2920,2920,0
20250113,162900,2379796125,2920,2920,2920,2920,0
20250113,162800,2379796125,2920,2920,2920,2920,0
20250113,162700,2379796125,2920,2920,2920,2920,0
20250113,162600,2379796125,2920,2920,2920,2920,0
20250113,162500,2379796125,2920,2920,2920,2920,0
20250113,162400,2379796125,2920,2920,2920,2920,0
20250113,162300,2379796125,2920,2920,2920,2920,0
20250113,162200,2379796125,2920,2920,2920,2920,0
20250113,162100,2379796125,2920,2920,2920,2920,0
20250113,162000,2379796125,2920,2920,2920,2920,0
20250113,161900,2379796125,2920,2920,2920,2920,0
20250113,161800,2379796125,2920,2920,2920,2920,0
20250113,161700,2379796125,2920,2920,2920,2920,0
20250113,161600,2379796125,2920,2920,2920,2920,0
20250113,161500,2379796125,2920,2920,2920,2920,0
20250113,161400,2379796125,2920,2920,2920,2920,0
20250113,161300,2379796125,2920,2920,2920,2920,0
20250113,161200,2379796125,2920,2920,2920,2920,0
20250113,161100,2379796125,2920,2920,2920,2920,0
20250113,161000,2379796125,2920,2920,2920,2920,0
20250113,160900,2379796125,2920,2920,2920,2920,0
20250113,160800,2379796125,2920,2920,2920,2920,0
20250113,160700,2379796125,2920,2920,2920,2920,43444
20250113,160600,2379796125,2920,2920,2920,2920,0
20250113,160500,2379796125,2920,2920,2920,2920,0
20250113,160400,2379796125,2920,2920,2920,2920,0
20250113,160300,2379796125,2920,2920,2920,2920,0
20250113,160200,2379796125,2920,2920,2920,2920,0
20250113,160100,2379796125,2920,2920,2920,2920,0
20250113,160000,2379796125,2920,2920,2920,2920,0
20250113,155900,2379796125,2920,2920,2920,2920,0
20250113,155800,2379796125,2920,2920,2920,2920,0
20250113,155700,2379796125,2920,2920,2920,2920,0
20250113,155600,2379796125,2920,2920,2920,2920,0
20250113,155500,2379796125,2920,2920,2920,2920,0
20250113,155400,2379796125,2920,2920,2920,2920,0
20250113,155300,2379796125,2920,2920,2920,2920,0
20250113,155200,2379796125,2920,2920,2920,2920,0
20250113,155100,2379796125,2920,2920,2920,2920,0
20250113,155000,2379796125,2920,2920,2920,2920,0
20250113,154900,2379796125,2920,2920,2920,2920,0
20250113,154800,2379796125,2920,2920,2920,2920,0
20250113,154700,2379796125,2920,2920,2920,2920,0
20250113,154600,2379796125,2920,2920,2920,2920,0
20250113,154500,2379796125,2920,2920,2920,2920,0
20250113,154400,2379796125,2920,2920,2920,2920,0
20250113,154300,2379796125,2920,2920,2920,2920,0
20250113,154200,2379796125,2920,2920,2920,2920,0
20250113,154100,2379796125,2920,2920,2920,2920,0
20250113,154000,2379796125,2920,2920,2920,2920,0
20250113,153900,2379796125,2920,2920,2920,2920,0
20250113,153800,2379796125,2920,2920,2920,2920,0
20250113,153700,2379796125,2920,2920,2920,2920,43444
20250113,153600,2379796125,2920,2920,2920,2920,0
20250113,153500,2379796125,2920,2920,2920,2920,0
20250113,153400,2379796125,2920,2920,2920,2920,0
20250113,153300,2379796125,2920,2920,2920,2920,0
20250113,153200,2379796125,2920,2920,2920,2920,0
20250113,153100,2379796125,2920,2920,2920,2920,0
20250113,153000,2379796125,2920,2920,2920,2920,43444
20250113,152900,2252939645,2975,2975,2975,2975,0
20250113,152800,2252939645,2975,2975,2975,2975,0
20250113,152700,2252939645,2975,2975,2975,2975,0
20250113,152600,2252939645,2975,2975,2975,2975,0
20250113,152500,2252939645,2975,2975,2975,2975,0
20250113,152400,2252939645,2975,2975,2975,2975,0
20250113,152300,2252939645,2975,2975,2975,2975,0
20250113,152200,2252939645,2975,2975,2975,2975,0
20250113,152100,2252939645,2975,2975,2975,2975,0
20250113,152000,2252939645,2975,2975,2975,2975,0
20250113,151900,2252939645,2975,2935,2980,2930,22275
20250113,151800,2186976615,2935,2940,2940,2935,3547
20250113,151700,2176565915,2935,2945,2945,2930,1914
20250113,151600,2170951460,2935,2930,2940,2930,866
20250113,151500,2168408190,2930,2940,2940,2930,1618
20250113,151400,2163663930,2930,2945,2950,2930,2079
20250113,151300,2157559415,2935,2935,2945,2935,326
20250113,151200,2156602585,2935,2935,2950,2930,3438
20250113,151100,2146512210,2935,2940,2945,2935,4164
20250113,151000,2134264350,2945,2945,2945,2940,1151
20250113,150900,2130878325,2940,2940,2940,2940,2000
20250113,150800,2124998325,2940,2940,2945,2940,321
20250113,150700,2124054580,2940,2940,2950,2940,437
20250113,150600,2122769540,2950,2940,2950,2940,1695
20250113,150500,2117786190,2950,2940,2950,2940,4320
20250113,150400,2105079990,2950,2950,2950,2940,1644
20250113,150300,2100243090,2950,2950,2950,2950,105
20250113,150200,2099933340,2950,2950,2950,2950,1726
20250113,150100,2094841640,2950,2940,2950,2940,1183
20250113,150000,2091358605,2950,2940,2950,2940,312
20250113,145900,2090441225,2940,2950,2950,2940,1639
20250113,145800,2085616255,2950,2945,2950,2935,10863
20250113,145700,2053709215,2945,2950,2950,2940,4937
20250113,145600,2039175035,2945,2955,2955,2945,674
20250113,145500,2037187755,2945,2945,2945,2945,428
20250113,145400,2035927295,2945,2945,2945,2945,3
20250113,145300,2035918460,2945,2945,2950,2945,859
20250113,145200,2033387015,2950,2955,2960,2950,2136
20250113,145100,2027076160,2955,2950,2955,2950,107
20250113,145000,2026760505,2950,2960,2960,2950,1043
20250113,144900,2023683455,2960,2960,2960,2960,2194
20250113,144800,2017189215,2950,2950,2955,2950,306
20250113,144700,2016286020,2950,2955,2955,2950,37
20250113,144600,2016176845,2955,2955,2955,2955,0
20250113,144500,2016176845,2955,2955,2955,2955,1288
20250113,144400,2012370805,2960,2960,2960,2960,0
20250113,144300,2012370805,2960,2950,2960,2950,779
20250113,144200,2010065015,2960,2960,2960,2960,222
20250113,144100,2009407895,2960,2950,2960,2950,430
20250113,144000,2008136385,2955,2955,2960,2955,594
20250113,143900,2006379615,2960,2965,2965,2960,3191
20250113,143800,1996934245,2965,2955,2965,2955,3546
20250113,143700,1986434275,2955,2950,2955,2940,2149
20250113,143600,1980094385,2940,2935,2950,2935,412
20250113,143500,1978883105,2945,2940,2945,2935,15577
20250113,143400,1933129400,2940,2940,2940,2940,2301
20250113,143300,1926364460,2940,2950,2950,2940,1858
20250113,143200,1920901855,2950,2950,2950,2950,7
20250113,143100,1920881205,2945,2945,2945,2945,11
20250113,143000,1920848810,2945,2945,2950,2940,2072
20250113,142900,1914746855,2950,2945,2950,2945,74
20250113,142800,1914528920,2945,2950,2955,2945,912
20250113,142700,1911839185,2950,2950,2950,2950,386
20250113,142600,1910700485,2950,2950,2950,2950,148
20250113,142500,1910263885,2950,2945,2950,2945,2
20250113,142400,1910257990,2945,2945,2945,2945,0
20250113,142300,1910257990,2945,2945,2945,2945,515
20250113,142200,1908741315,2950,2950,2950,2950,201
20250113,142100,1908148365,2950,2945,2950,2945,102
20250113,142000,1907847470,2945,2950,2950,2945,58
20250113,141900,1907676380,2950,2950,2950,2950,80
20250113,141800,1907440380,2950,2950,2950,2950,107
20250113,141700,1907124730,2950,2950,2950,2950,51
20250113,141600,1906974280,2945,2945,2945,2945,0
20250113,141500,1906974280,2945,2945,2945,2945,32
20250113,141400,1906880040,2945,2945,2945,2945,2036
20250113,141300,1900884020,2945,2950,2950,2945,2401
20250113,141200,1893809270,2950,2950,2950,2950,0
20250113,141100,1893809270,2950,2950,2950,2950,12
20250113,141000,1893773870,2955,2955,2955,2950,22
20250113,140900,1893708890,2955,2950,2955,2950,11
20250113,140800,1893676435,2950,2950,2950,2950,2074
20250113,140700,1887558135,2955,2950,2955,2950,501
20250113,140600,1886080180,2955,2955,2955,2955,0
20250113,140500,1886080180,2955,2955,2955,2955,0
20250113,140400,1886080180,2955,2950,2955,2950,101
20250113,140300,1885782225,2950,2950,2950,2950,1
20250113,140200,1885779275,2955,2955,2955,2955,0
20250113,140100,1885779275,2955,2955,2955,2955,0
20250113,140000,1885779275,2955,2950,2955,2950,76
20250113,135900,1885554820,2950,2950,2950,2950,0
20250113,135800,1885554820,2950,2955,2955,2950,3219
20250113,135700,1876054800,2955,2955,2955,2955,23
20250113,135600,1875986835,2955,2955,2955,2955,22
20250113,135500,1875921825,2950,2955,2955,2950,3808
20250113,135400,1864679385,2950,2950,2955,2950,130
20250113,135300,1864295830,2950,2955,2955,2950,701
20250113,135200,1862225880,2955,2955,2955,2955,516
20250113,135100,1860701100,2950,2950,2950,2950,53
20250113,135000,1860544750,2950,2950,2950,2950,125
20250113,134900,1860176000,2950,2950,2950,2950,1
20250113,134800,1860173050,2945,2945,2945,2945,17
20250113,134700,1860122985,2940,2945,2945,2940,4118
20250113,134600,1848003880,2945,2955,2955,2945,5372
20250113,134500,1832173030,2950,2950,2950,2950,40
20250113,134400,1832055030,2950,2950,2950,2950,24
20250113,134300,1831984230,2950,2950,2950,2950,220
20250113,134200,1831335230,2945,2950,2950,2945,893
20250113,134100,1828702675,2950,2950,2950,2950,363
20250113,134000,1827631825,2945,2955,2955,2945,296
20250113,133900,1826758705,2945,2955,2955,2945,624
20250113,133800,1824919490,2955,2950,2955,2950,2402
20250113,133700,1817833540,2950,2950,2950,2950,70
20250113,133600,1817627040,2950,2950,2950,2950,61
20250113,133500,1817447090,2950,2950,2950,2950,3028
20250113,133400,1808514490,2950,2950,2950,2950,0
20250113,133300,1808514490,2950,2950,2950,2950,0
20250113,133200,1808514490,2950,2950,2950,2950,12
20250113,133100,1808479090,2950,2955,2955,2950,2946
20250113,133000,1799787520,2955,2955,2955,2955,77
20250113,132900,1799559985,2955,2955,2955,2955,140
20250113,132800,1799146285,2955,2955,2955,2955,3307
20250113,132700,1789374100,2955,2955,2955,2955,662
20250113,132600,1787417890,2960,2960,2960,2960,10
20250113,132500,1787388290,2955,2960,2960,2955,20
20250113,132400,1787329165,2960,2955,2960,2955,44
20250113,132300,1787199075,2955,2965,2965,2955,2148
20250113,132200,1780841320,2965,2965,2965,2965,13
20250113,132100,1780802775,2965,2965,2965,2965,21
20250113,132000,1780740510,2960,2960,2965,2960,1294
20250113,131900,1776908770,2960,2960,2960,2960,36
20250113,131800,1776802210,2960,2960,2960,2960,214
20250113,131700,1776168770,2965,2960,2965,2960,1322
20250113,131600,1772249055,2960,2960,2960,2960,0
20250113,131500,1772249055,2960,2965,2965,2960,27
20250113,131400,1772169100,2965,2960,2965,2960,52
20250113,131300,1772015060,2960,2960,2960,2960,100
20250113,131200,1771719060,2960,2965,2970,2960,1242
20250113,131100,1768032995,2965,2965,2965,2965,159
20250113,131000,1767561560,2965,2960,2965,2960,4717
20250113,130900,1753596160,2955,2955,2955,2955,30
20250113,130800,1753507510,2955,2955,2955,2955,0
20250113,130700,1753507510,2955,2955,2955,2955,61
20250113,130600,1753327255,2955,2955,2960,2955,160
20250113,130500,1752854205,2955,2955,2955,2955,113
20250113,130400,1752520290,2955,2955,2960,2955,832
20250113,130300,1750061430,2960,2960,2960,2960,95
20250113,130200,1749780230,2960,2955,2960,2955,47
20250113,130100,1749641325,2955,2955,2955,2955,1
20250113,130000,1749638370,2955,2960,2960,2955,1085
20250113,125900,1746432185,2960,2955,2960,2955,52
20250113,125800,1746278365,2960,2955,2960,2955,608
20250113,125700,1744479165,2955,2955,2955,2955,701
20250113,125600,1742407710,2955,2955,2955,2955,760
20250113,125500,1740161910,2955,2955,2955,2955,0
20250113,125400,1740161910,2955,2955,2955,2955,589
20250113,125300,1738421415,2960,2960,2960,2960,6
20250113,125200,1738403655,2955,2955,2955,2955,100
20250113,125100,1738108155,2955,2955,2955,2955,0
20250113,125000,1738108155,2955,2955,2955,2955,33
20250113,124900,1738010640,2955,2955,2955,2955,1031
20250113,124800,1734964035,2955,2955,2955,2955,240
20250113,124700,1734254835,2955,2955,2955,2955,739
20250113,124600,1732071090,2955,2955,2955,2955,100
20250113,124500,1731775590,2960,2955,2960,2955,250
20250113,124400,1731036340,2955,2955,2955,2955,1151
20250113,124300,1727635135,2955,2955,2955,2950,2719
20250113,124200,1719604865,2950,2950,2950,2950,1496
20250113,124100,1715191665,2950,2950,2950,2950,103
20250113,124000,1714887815,2950,2950,2950,2950,338
20250113,123900,1713890715,2950,2950,2950,2950,1011
20250113,123800,1710908265,2950,2950,2950,2950,1337
20250113,123700,1706964115,2950,2955,2955,2950,1004
20250113,123600,1704002300,2955,2950,2955,2950,63
20250113,123500,1703816145,2950,2950,2950,2950,371
20250113,123400,1702721695,2950,2960,2960,2950,1092
20250113,123300,1699497260,2955,2955,2955,2955,855
20250113,123200,1696970735,2955,2955,2955,2955,133
20250113,123100,1696577720,2955,2955,2955,2955,421
20250113,123000,1695333665,2960,2960,2960,2960,11
20250113,122900,1695301105,2955,2960,2960,2955,66
20250113,122800,1695106070,2955,2955,2955,2955,296
20250113,122700,1694231390,2955,2955,2955,2955,100
20250113,122600,1693935890,2955,2955,2955,2955,981
20250113,122500,1691037035,2955,2950,2955,2950,1255
20250113,122400,1687329510,2955,2950,2955,2950,304
20250113,122300,1686432660,2955,2955,2955,2955,1109
20250113,122200,1683155565,2960,2955,2960,2955,1795
20250113,122100,1677851310,2960,2960,2960,2960,83
20250113,122000,1677605630,2960,2960,2960,2960,1
20250113,121900,1677602670,2955,2955,2960,2955,148
20250113,121800,1677165320,2955,2955,2955,2955,66
20250113,121700,1676970290,2950,2955,2955,2950,280
20250113,121600,1676143175,2955,2955,2955,2950,2680
20250113,121500,1668230710,2955,2960,2970,2955,13304
20250113,121400,1628902090,2960,2960,2965,2960,5307
20250113,121300,1613175445,2965,2960,2965,2960,48
20250113,121200,1613033350,2960,2960,2965,2960,2291
20250113,121100,1606250990,2960,2960,2960,2960,755
20250113,121000,1604016190,2965,2970,2970,2965,2199
20250113,120900,1597496090,2970,2970,2970,2970,8
20250113,120800,1597472330,2965,2965,2965,2965,7
20250113,120700,1597451575,2965,2965,2965,2960,5540
20250113,120600,1581040890,2965,2985,2985,2965,3931
20250113,120500,1569365225,2985,2985,2985,2985,8
20250113,120400,1569341345,2985,2985,2985,2975,511
20250113,120300,1567816030,2985,2985,2985,2985,13
20250113,120200,1567777225,2985,2980,2985,2980,525
20250113,120100,1566212705,2980,2980,2980,2980,0
20250113,120000,1566212705,2980,2975,2990,2975,551
20250113,115900,1564568020,2970,2970,2970,2970,0
20250113,115800,1564568020,2970,2970,2970,2970,840
20250113,115700,1562073220,2970,2970,2970,2970,156
20250113,115600,1561609900,2975,2975,2975,2975,502
20250113,115500,1560116450,2975,2965,2975,2965,467
20250113,115400,1558730150,2965,2965,2965,2965,214
20250113,115300,1558095640,2965,2970,2970,2965,33
20250113,115200,1557997645,2970,2975,2975,2970,756
20250113,115100,1555750450,2980,2980,2980,2980,903
20250113,115000,1553059510,2980,2975,2980,2975,10
20250113,114900,1553029715,2960,2965,2965,2960,23
20250113,114800,1552961535,2960,2965,2965,2960,650
20250113,114700,1551037435,2960,2965,2965,2960,944
20250113,114600,1548239905,2965,2965,2965,2965,1350
20250113,114500,1544237155,2975,2965,2975,2965,5421
20250113,114400,1528163840,2970,2970,2970,2970,0
20250113,114300,1528163840,2970,2970,2970,2970,1856
20250113,114200,1522651520,2970,2975,2975,2965,899
20250113,114100,1519981300,2975,2980,2980,2975,721
20250113,114000,1517836300,2980,2975,2980,2975,394
20250113,113900,1516663650,2980,2980,2980,2980,296
20250113,113800,1515781570,2975,2975,2975,2975,963
20250113,113700,1512916645,2965,2970,2975,2965,1066
20250113,113600,1509754340,2970,2970,2970,2965,370
20250113,113500,1508655590,2965,2965,2975,2965,812
20250113,113400,1506245275,2970,2970,2970,2970,159
20250113,113300,1505773045,2960,2965,2965,2960,535
20250113,113200,1504186940,2970,2960,2970,2960,1116
20250113,113100,1500883570,2960,2960,2960,2960,731
20250113,113000,1498719810,2960,2970,2970,2960,2090
20250113,112900,1492527410,2970,2975,2975,2970,614
20250113,112800,1490703760,2975,2975,2975,2975,0
20250113,112700,1490703760,2975,2985,2985,2975,510
20250113,112600,1489186410,2990,2990,2990,2985,637
20250113,112500,1487282430,2985,2985,2985,2985,0
20250113,112400,1487282430,2985,2980,2985,2980,1701
20250113,112300,1482204970,2965,2965,2965,2965,1717
20250113,112200,1477114065,2970,2980,2985,2970,1652
20250113,112100,1472207495,2970,2970,2970,2970,537
20250113,112000,1470612605,2985,2985,2985,2965,107
20250113,111900,1470293560,2965,2995,2995,2965,2081
20250113,111800,1464109695,2995,2980,2995,2970,7659
20250113,111700,1441282325,2995,2995,2995,2995,1
20250113,111600,1441279330,2995,2995,2995,2975,98
20250113,111500,1440987640,2995,2995,2995,2970,1297
20250113,111400,1437118720,2985,2985,2985,2985,2759
20250113,111300,1428883105,2990,2990,2990,2990,1132
20250113,111200,1425498425,2990,3000,3000,2990,6869
20250113,111100,1404892155,2995,2995,3000,2995,1509
20250113,111000,1400372550,2995,3000,3000,2995,872
20250113,110900,1397756700,3000,2995,3000,2985,1118
20250113,110800,1394404015,2995,3000,3000,2995,1803
20250113,110700,1389002245,3000,2985,3000,2985,7684
20250113,110600,1365964835,2995,2985,2995,2985,140
20250113,110500,1365545565,2995,2995,2995,2995,750
20250113,110400,1363299315,2995,2990,2995,2985,2510
20250113,110300,1355793185,2985,2970,2985,2970,2350
20250113,110200,1348778540,2985,2960,2985,2960,5798
20250113,110100,1331523860,2960,2960,2960,2960,20
20250113,110000,1331464660,2955,2965,2980,2955,6082
20250113,105900,1313463250,2980,2965,2980,2965,3906
20250113,105800,1301831350,2965,2960,2965,2960,55
20250113,105700,1301668540,2960,2965,2965,2960,998
20250113,105600,1298711370,2965,2965,2965,2965,4
20250113,105500,1298699510,2960,2960,2960,2960,150
20250113,105400,1298255510,2960,2955,2960,2955,660
20250113,105300,1296305115,2955,2955,2965,2955,541
20250113,105200,1294705650,2955,2955,2955,2955,11
20250113,105100,1294673145,2955,2960,2960,2955,698
20250113,105000,1292607265,2960,2960,2965,2955,4557
20250113,104900,1279123585,2965,2970,2970,2965,521
20250113,104800,1277578815,2970,2970,2970,2970,1
20250113,104700,1277575845,2965,2965,2965,2965,1281
20250113,104600,1273777680,2960,2960,2965,2960,2204
20250113,104500,1267253340,2960,2960,2960,2960,1214
20250113,104400,1263659900,2965,2965,2965,2965,402
20250113,104300,1262467970,2970,2965,2970,2965,1502
20250113,104200,1258014535,2965,2965,2965,2965,1051
20250113,104100,1254898320,2965,2975,2975,2965,11606
20250113,104000,1220404530,2975,2975,2980,2975,640
20250113,103900,1218497340,2980,2975,2980,2975,1222
20250113,103800,1214856430,2975,2985,2985,2975,3693
20250113,103700,1203844145,2985,2990,2990,2985,1647
20250113,103600,1198921210,2980,2990,2990,2980,544
20250113,103500,1197296055,2990,2990,2990,2990,13
20250113,103400,1197257185,2985,2985,2995,2980,1105
20250113,103300,1193952920,2990,2990,2995,2980,2785
20250113,103200,1185629785,2990,2995,3000,2980,9296
20250113,103100,1157787335,2995,3000,3000,2990,15476
20250113,103000,1111404645,2995,3000,3000,2995,664
20250113,102900,1109412680,3000,3000,3000,2995,524
20250113,102800,1107841680,3000,2990,3000,2990,5301
20250113,102700,1091968285,2990,2990,2995,2990,6266
20250113,102600,1073223830,2990,2980,2995,2980,3490
20250113,102500,1062789905,2990,2980,2990,2980,13853
20250113,102400,1021424585,2985,2985,2990,2980,6395
20250113,102300,1002336255,2980,2965,2985,2965,2850
20250113,102200,993845715,2975,2980,2980,2965,5202
20250113,102100,978382780,2975,2970,2980,2965,1714
20250113,102000,973283085,2980,2980,2980,2965,5859
20250113,101900,955839240,2975,2960,2980,2955,8779
20250113,101800,929758625,2955,2960,2960,2950,2409
20250113,101700,922638555,2960,2960,2960,2955,2437
20250113,101600,915435220,2955,2960,2960,2955,314
20250113,101500,914505795,2960,2960,2960,2955,975
20250113,101400,911621585,2960,2955,2960,2955,1600
20250113,101300,906885590,2955,2955,2955,2955,756
20250113,101200,904651610,2955,2955,2960,2955,950
20250113,101100,901844355,2955,2955,2955,2955,866
20250113,101000,899285325,2955,2955,2955,2955,314
20250113,100900,898357455,2960,2955,2960,2955,312
20250113,100800,897435490,2955,2955,2960,2955,383
20250113,100700,896303620,2955,2955,2955,2955,165
20250113,100600,895816045,2960,2965,2965,2955,64
20250113,100500,895626425,2965,2965,2965,2965,20
20250113,100400,895567125,2965,2965,2965,2965,18
20250113,100300,895513755,2965,2960,2965,2955,947
20250113,100200,892713265,2960,2960,2960,2955,2073
20250113,100100,886587485,2970,2970,2970,2960,1662
20250113,100000,881667765,2960,2970,2970,2960,107
20250113,095900,881349985,2970,2975,2975,2965,4678
20250113,095800,867475600,2970,2975,2975,2970,527
20250113,095700,865910060,2975,2975,2975,2975,133
20250113,095600,865514385,2980,2980,2980,2970,2973
20250113,095500,856665260,2975,2965,2980,2965,3060
20250113,095400,847590975,2980,2960,2980,2960,3614
20250113,095300,836852005,2960,2960,2965,2960,140
20250113,095200,836437510,2960,2960,2960,2960,682
20250113,095100,834418790,2960,2965,2965,2960,1766
20250113,095000,829191215,2960,2965,2965,2960,1058
20250113,094900,826055585,2960,2955,2965,2955,1896
20250113,094800,820443670,2960,2955,2960,2950,2073
20250113,094700,814317790,2955,2950,2965,2950,956
20250113,094600,811492235,2955,2955,2955,2950,972
20250113,094500,808620805,2950,2950,2950,2950,100
20250113,094400,808325805,2950,2950,2950,2950,367
20250113,094300,807243155,2950,2960,2960,2950,4080
20250113,094200,795181490,2955,2955,2955,2955,2446
20250113,094100,787953560,2955,2970,2975,2955,2360
20250113,094000,780969740,2965,2970,2970,2960,2076
20250113,093900,774804170,2970,2965,2970,2965,114
20250113,093800,774465915,2960,2965,2975,2960,3758
20250113,093700,763333510,2980,2970,2980,2965,1854
20250113,093600,757825970,2970,2980,2985,2970,1413
20250113,093500,753615900,2985,2965,2985,2965,12333
20250113,093400,716881680,2955,2955,2970,2955,1599
20250113,093300,712155435,2970,2950,2970,2950,2
20250113,093200,712149515,2950,2970,2970,2950,3840
20250113,093100,700804215,2950,2955,2970,2950,5661
20250113,093000,684063945,2955,2950,2960,2950,1588
20250113,092900,679377090,2950,2960,2965,2950,7295
20250113,092800,657800435,2960,2960,2960,2955,1345
20250113,092700,653821020,2955,2955,2960,2950,1517
20250113,092600,649337795,2955,2945,2965,2945,976
20250113,092500,646459300,2950,2950,2955,2950,6245
20250113,092400,628036325,2950,2955,2965,2950,346
20250113,092300,627015075,2965,2975,2975,2945,2689
20250113,092200,619062900,2975,2960,2975,2960,1520
20250113,092100,614553425,2975,2970,2975,2950,2461
20250113,092000,607258190,2960,2960,2960,2945,7083
20250113,091900,586361775,2960,2970,2970,2955,439
20250113,091800,585063900,2955,2975,2975,2955,4444
20250113,091700,571923540,2970,2980,2980,2955,8389
20250113,091600,547083800,2980,2980,2980,2960,3771
20250113,091500,535896885,2980,2975,2985,2975,2332
20250113,091400,528956740,2975,2975,2975,2970,3125
20250113,091300,519661785,2980,2990,2990,2975,2860
20250113,091200,511129175,2975,2960,2990,2960,4126
20250113,091100,498855315,2960,2960,2970,2950,6045
20250113,091000,480951040,2950,2945,2955,2945,4380
20250113,090900,468026250,2945,2945,2955,2945,1651
20250113,090800,463158985,2940,2950,2950,2940,3973
20250113,090700,451453420,2950,2955,2955,2945,10533
20250113,090600,420390795,2955,2970,2970,2955,5863
20250113,090500,403029160,2970,2965,2980,2965,3486
20250113,090400,392674940,2965,2985,2985,2965,9337
20250113,090300,364856560,2985,2980,2985,2965,6575
20250113,090200,345295370,2980,2970,2985,2955,18099
20250113,090100,291432880,2955,2940,2975,2930,31616
20250113,090000,198171040,2940,2950,2995,2935,67169