KissMeData/200470/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,203800,473058010,2675,2675,2675,2675,8874
20250124,203700,473058010,2675,2675,2675,2675,0
20250124,203600,473058010,2675,2675,2675,2675,0
20250124,203500,473058010,2675,2675,2675,2675,0
20250124,203400,473058010,2675,2675,2675,2675,0
20250124,203300,473058010,2675,2675,2675,2675,0
20250124,203200,473058010,2675,2675,2675,2675,0
20250124,203100,473058010,2675,2675,2675,2675,0
20250124,203000,473058010,2675,2675,2675,2675,0
20250124,202900,473058010,2675,2675,2675,2675,0
20250124,202800,473058010,2675,2675,2675,2675,0
20250124,202700,473058010,2675,2675,2675,2675,0
20250124,202600,473058010,2675,2675,2675,2675,0
20250124,202500,473058010,2675,2675,2675,2675,0
20250124,202400,473058010,2675,2675,2675,2675,0
20250124,202300,473058010,2675,2675,2675,2675,0
20250124,202200,473058010,2675,2675,2675,2675,0
20250124,202100,473058010,2675,2675,2675,2675,0
20250124,202000,473058010,2675,2675,2675,2675,0
20250124,201900,473058010,2675,2675,2675,2675,0
20250124,201800,473058010,2675,2675,2675,2675,0
20250124,201700,473058010,2675,2675,2675,2675,0
20250124,201600,473058010,2675,2675,2675,2675,0
20250124,201500,473058010,2675,2675,2675,2675,0
20250124,201400,473058010,2675,2675,2675,2675,0
20250124,201300,473058010,2675,2675,2675,2675,0
20250124,201200,473058010,2675,2675,2675,2675,0
20250124,201100,473058010,2675,2675,2675,2675,0
20250124,201000,473058010,2675,2675,2675,2675,0
20250124,200900,473058010,2675,2675,2675,2675,0
20250124,200800,473058010,2675,2675,2675,2675,8874
20250124,200700,473058010,2675,2675,2675,2675,0
20250124,200600,473058010,2675,2675,2675,2675,0
20250124,200500,473058010,2675,2675,2675,2675,0
20250124,200400,473058010,2675,2675,2675,2675,0
20250124,200300,473058010,2675,2675,2675,2675,0
20250124,200200,473058010,2675,2675,2675,2675,0
20250124,200100,473058010,2675,2675,2675,2675,0
20250124,200000,473058010,2675,2675,2675,2675,0
20250124,195900,473058010,2675,2675,2675,2675,0
20250124,195800,473058010,2675,2675,2675,2675,0
20250124,195700,473058010,2675,2675,2675,2675,0
20250124,195600,473058010,2675,2675,2675,2675,0
20250124,195500,473058010,2675,2675,2675,2675,0
20250124,195400,473058010,2675,2675,2675,2675,0
20250124,195300,473058010,2675,2675,2675,2675,0
20250124,195200,473058010,2675,2675,2675,2675,0
20250124,195100,473058010,2675,2675,2675,2675,0
20250124,195000,473058010,2675,2675,2675,2675,0
20250124,194900,473058010,2675,2675,2675,2675,0
20250124,194800,473058010,2675,2675,2675,2675,0
20250124,194700,473058010,2675,2675,2675,2675,0
20250124,194600,473058010,2675,2675,2675,2675,0
20250124,194500,473058010,2675,2675,2675,2675,0
20250124,194400,473058010,2675,2675,2675,2675,0
20250124,194300,473058010,2675,2675,2675,2675,0
20250124,194200,473058010,2675,2675,2675,2675,0
20250124,194100,473058010,2675,2675,2675,2675,0
20250124,194000,473058010,2675,2675,2675,2675,0
20250124,193900,473058010,2675,2675,2675,2675,0
20250124,193800,473058010,2675,2675,2675,2675,8874
20250124,193700,473058010,2675,2675,2675,2675,0
20250124,193600,473058010,2675,2675,2675,2675,0
20250124,193500,473058010,2675,2675,2675,2675,0
20250124,193400,473058010,2675,2675,2675,2675,0
20250124,193300,473058010,2675,2675,2675,2675,0
20250124,193200,473058010,2675,2675,2675,2675,0
20250124,193100,473058010,2675,2675,2675,2675,0
20250124,193000,473058010,2675,2675,2675,2675,0
20250124,192900,473058010,2675,2675,2675,2675,0
20250124,192800,473058010,2675,2675,2675,2675,0
20250124,192700,473058010,2675,2675,2675,2675,0
20250124,192600,473058010,2675,2675,2675,2675,0
20250124,192500,473058010,2675,2675,2675,2675,0
20250124,192400,473058010,2675,2675,2675,2675,0
20250124,192300,473058010,2675,2675,2675,2675,0
20250124,192200,473058010,2675,2675,2675,2675,0
20250124,192100,473058010,2675,2675,2675,2675,0
20250124,192000,473058010,2675,2675,2675,2675,0
20250124,191900,473058010,2675,2675,2675,2675,0
20250124,191800,473058010,2675,2675,2675,2675,0
20250124,191700,473058010,2675,2675,2675,2675,0
20250124,191600,473058010,2675,2675,2675,2675,0
20250124,191500,473058010,2675,2675,2675,2675,0
20250124,191400,473058010,2675,2675,2675,2675,0
20250124,191300,473058010,2675,2675,2675,2675,0
20250124,191200,473058010,2675,2675,2675,2675,0
20250124,191100,473058010,2675,2675,2675,2675,0
20250124,191000,473058010,2675,2675,2675,2675,0
20250124,190900,473058010,2675,2675,2675,2675,0
20250124,190800,473058010,2675,2675,2675,2675,8874
20250124,190700,473058010,2675,2675,2675,2675,0
20250124,190600,473058010,2675,2675,2675,2675,0
20250124,190500,473058010,2675,2675,2675,2675,0
20250124,190400,473058010,2675,2675,2675,2675,0
20250124,190300,473058010,2675,2675,2675,2675,0
20250124,190200,473058010,2675,2675,2675,2675,0
20250124,190100,473058010,2675,2675,2675,2675,0
20250124,190000,473058010,2675,2675,2675,2675,0
20250124,185900,473058010,2675,2675,2675,2675,0
20250124,185800,473058010,2675,2675,2675,2675,0
20250124,185700,473058010,2675,2675,2675,2675,0
20250124,185600,473058010,2675,2675,2675,2675,0
20250124,185500,473058010,2675,2675,2675,2675,0
20250124,185400,473058010,2675,2675,2675,2675,0
20250124,185300,473058010,2675,2675,2675,2675,0
20250124,185200,473058010,2675,2675,2675,2675,0
20250124,185100,473058010,2675,2675,2675,2675,0
20250124,185000,473058010,2675,2675,2675,2675,0
20250124,184900,473058010,2675,2675,2675,2675,0
20250124,184800,473058010,2675,2675,2675,2675,0
20250124,184700,473058010,2675,2675,2675,2675,0
20250124,184600,473058010,2675,2675,2675,2675,0
20250124,184500,473058010,2675,2675,2675,2675,0
20250124,184400,473058010,2675,2675,2675,2675,0
20250124,184300,473058010,2675,2675,2675,2675,0
20250124,184200,473058010,2675,2675,2675,2675,0
20250124,184100,473058010,2675,2675,2675,2675,0
20250124,184000,473058010,2675,2675,2675,2675,0
20250124,183900,473058010,2675,2675,2675,2675,0
20250124,183800,473058010,2675,2675,2675,2675,8874
20250124,183700,473058010,2675,2675,2675,2675,0
20250124,183600,473058010,2675,2675,2675,2675,0
20250124,183500,473058010,2675,2675,2675,2675,0
20250124,183400,473058010,2675,2675,2675,2675,0
20250124,183300,473058010,2675,2675,2675,2675,0
20250124,183200,473058010,2675,2675,2675,2675,0
20250124,183100,473058010,2675,2675,2675,2675,0
20250124,183000,473058010,2675,2675,2675,2675,0
20250124,182900,473058010,2675,2675,2675,2675,0
20250124,182800,473058010,2675,2675,2675,2675,0
20250124,182700,473058010,2675,2675,2675,2675,0
20250124,182600,473058010,2675,2675,2675,2675,0
20250124,182500,473058010,2675,2675,2675,2675,0
20250124,182400,473058010,2675,2675,2675,2675,0
20250124,182300,473058010,2675,2675,2675,2675,0
20250124,182200,473058010,2675,2675,2675,2675,0
20250124,182100,473058010,2675,2675,2675,2675,0
20250124,182000,473058010,2675,2675,2675,2675,0
20250124,181900,473058010,2675,2675,2675,2675,0
20250124,181800,473058010,2675,2675,2675,2675,0
20250124,181700,473058010,2675,2675,2675,2675,0
20250124,181600,473058010,2675,2675,2675,2675,0
20250124,181500,473058010,2675,2675,2675,2675,0
20250124,181400,473058010,2675,2675,2675,2675,0
20250124,181300,473058010,2675,2675,2675,2675,0
20250124,181200,473058010,2675,2675,2675,2675,0
20250124,181100,473058010,2675,2675,2675,2675,0
20250124,181000,473058010,2675,2675,2675,2675,0
20250124,180900,473058010,2675,2675,2675,2675,0
20250124,180800,473058010,2675,2675,2675,2675,8874
20250124,180700,473058010,2675,2675,2675,2675,0
20250124,180600,473058010,2675,2675,2675,2675,0
20250124,180500,473058010,2675,2675,2675,2675,0
20250124,180400,473058010,2675,2675,2675,2675,0
20250124,180300,473058010,2675,2675,2675,2675,0
20250124,180200,473058010,2675,2675,2675,2675,0
20250124,180100,473058010,2675,2675,2675,2675,0
20250124,180000,473058010,2675,2675,2675,2675,0
20250124,175900,473058010,2675,2675,2675,2675,0
20250124,175800,473058010,2675,2675,2675,2675,0
20250124,175700,473058010,2675,2675,2675,2675,0
20250124,175600,473058010,2675,2675,2675,2675,0
20250124,175500,473058010,2675,2675,2675,2675,0
20250124,175400,473058010,2675,2675,2675,2675,0
20250124,175300,473058010,2675,2675,2675,2675,0
20250124,175200,473058010,2675,2675,2675,2675,0
20250124,175100,473058010,2675,2675,2675,2675,0
20250124,175000,473058010,2675,2675,2675,2675,0
20250124,174900,473058010,2675,2675,2675,2675,0
20250124,174800,473058010,2675,2675,2675,2675,0
20250124,174700,473058010,2675,2675,2675,2675,0
20250124,174600,473058010,2675,2675,2675,2675,0
20250124,174500,473058010,2675,2675,2675,2675,0
20250124,174400,473058010,2675,2675,2675,2675,0
20250124,174300,473058010,2675,2675,2675,2675,0
20250124,174200,473058010,2675,2675,2675,2675,0
20250124,174100,473058010,2675,2675,2675,2675,0
20250124,174000,473058010,2675,2675,2675,2675,0
20250124,173900,473058010,2675,2675,2675,2675,0
20250124,173800,473058010,2675,2675,2675,2675,8874
20250124,173700,473058010,2675,2675,2675,2675,0
20250124,173600,473058010,2675,2675,2675,2675,0
20250124,173500,473058010,2675,2675,2675,2675,0
20250124,173400,473058010,2675,2675,2675,2675,0
20250124,173300,473058010,2675,2675,2675,2675,0
20250124,173200,473058010,2675,2675,2675,2675,0
20250124,173100,473058010,2675,2675,2675,2675,0
20250124,173000,473058010,2675,2675,2675,2675,0
20250124,172900,473058010,2675,2675,2675,2675,0
20250124,172800,473058010,2675,2675,2675,2675,0
20250124,172700,473058010,2675,2675,2675,2675,0
20250124,172600,473058010,2675,2675,2675,2675,0
20250124,172500,473058010,2675,2675,2675,2675,0
20250124,172400,473058010,2675,2675,2675,2675,0
20250124,172300,473058010,2675,2675,2675,2675,0
20250124,172200,473058010,2675,2675,2675,2675,0
20250124,172100,473058010,2675,2675,2675,2675,0
20250124,172000,473058010,2675,2675,2675,2675,0
20250124,171900,473058010,2675,2675,2675,2675,0
20250124,171800,473058010,2675,2675,2675,2675,0
20250124,171700,473058010,2675,2675,2675,2675,0
20250124,171600,473058010,2675,2675,2675,2675,0
20250124,171500,473058010,2675,2675,2675,2675,0
20250124,171400,473058010,2675,2675,2675,2675,0
20250124,171300,473058010,2675,2675,2675,2675,0
20250124,171200,473058010,2675,2675,2675,2675,0
20250124,171100,473058010,2675,2675,2675,2675,0
20250124,171000,473058010,2675,2675,2675,2675,0
20250124,170900,473058010,2675,2675,2675,2675,0
20250124,170800,473058010,2675,2675,2675,2675,8874
20250124,170700,473058010,2675,2675,2675,2675,0
20250124,170600,473058010,2675,2675,2675,2675,0
20250124,170500,473058010,2675,2675,2675,2675,0
20250124,170400,473058010,2675,2675,2675,2675,0
20250124,170300,473058010,2675,2675,2675,2675,0
20250124,170200,473058010,2675,2675,2675,2675,0
20250124,170100,473058010,2675,2675,2675,2675,0
20250124,170000,473058010,2675,2675,2675,2675,0
20250124,165900,473058010,2675,2675,2675,2675,0
20250124,165800,473058010,2675,2675,2675,2675,0
20250124,165700,473058010,2675,2675,2675,2675,0
20250124,165600,473058010,2675,2675,2675,2675,0
20250124,165500,473058010,2675,2675,2675,2675,0
20250124,165400,473058010,2675,2675,2675,2675,0
20250124,165300,473058010,2675,2675,2675,2675,0
20250124,165200,473058010,2675,2675,2675,2675,0
20250124,165100,473058010,2675,2675,2675,2675,0
20250124,165000,473058010,2675,2675,2675,2675,0
20250124,164900,473058010,2675,2675,2675,2675,0
20250124,164800,473058010,2675,2675,2675,2675,0
20250124,164700,473058010,2675,2675,2675,2675,0
20250124,164600,473058010,2675,2675,2675,2675,0
20250124,164500,473058010,2675,2675,2675,2675,0
20250124,164400,473058010,2675,2675,2675,2675,0
20250124,164300,473058010,2675,2675,2675,2675,0
20250124,164200,473058010,2675,2675,2675,2675,0
20250124,164100,473058010,2675,2675,2675,2675,0
20250124,164000,473058010,2675,2675,2675,2675,0
20250124,163900,473058010,2675,2675,2675,2675,0
20250124,163800,473058010,2675,2675,2675,2675,8874
20250124,163700,473058010,2675,2675,2675,2675,0
20250124,163600,473058010,2675,2675,2675,2675,0
20250124,163500,473058010,2675,2675,2675,2675,0
20250124,163400,473058010,2675,2675,2675,2675,0
20250124,163300,473058010,2675,2675,2675,2675,0
20250124,163200,473058010,2675,2675,2675,2675,0
20250124,163100,473058010,2675,2675,2675,2675,0
20250124,163000,473058010,2675,2675,2675,2675,0
20250124,162900,473058010,2675,2675,2675,2675,0
20250124,162800,473058010,2675,2675,2675,2675,0
20250124,162700,473058010,2675,2675,2675,2675,0
20250124,162600,473058010,2675,2675,2675,2675,0
20250124,162500,473058010,2675,2675,2675,2675,0
20250124,162400,473058010,2675,2675,2675,2675,0
20250124,162300,473058010,2675,2675,2675,2675,0
20250124,162200,473058010,2675,2675,2675,2675,0
20250124,162100,473058010,2675,2675,2675,2675,0
20250124,162000,473058010,2675,2675,2675,2675,0
20250124,161900,473058010,2675,2675,2675,2675,0
20250124,161800,473058010,2675,2675,2675,2675,0
20250124,161700,473058010,2675,2675,2675,2675,0
20250124,161600,473058010,2675,2675,2675,2675,0
20250124,161500,473058010,2675,2675,2675,2675,0
20250124,161400,473058010,2675,2675,2675,2675,0
20250124,161300,473058010,2675,2675,2675,2675,0
20250124,161200,473058010,2675,2675,2675,2675,0
20250124,161100,473058010,2675,2675,2675,2675,0
20250124,161000,473058010,2675,2675,2675,2675,0
20250124,160900,473058010,2675,2675,2675,2675,0
20250124,160800,473058010,2675,2675,2675,2675,8874
20250124,160700,473058010,2675,2675,2675,2675,0
20250124,160600,473058010,2675,2675,2675,2675,0
20250124,160500,473058010,2675,2675,2675,2675,0
20250124,160400,473058010,2675,2675,2675,2675,0
20250124,160300,473058010,2675,2675,2675,2675,0
20250124,160200,473058010,2675,2675,2675,2675,0
20250124,160100,473058010,2675,2675,2675,2675,0
20250124,160000,473058010,2675,2675,2675,2675,0
20250124,155900,473058010,2675,2675,2675,2675,0
20250124,155800,473058010,2675,2675,2675,2675,0
20250124,155700,473058010,2675,2675,2675,2675,0
20250124,155600,473058010,2675,2675,2675,2675,0
20250124,155500,473058010,2675,2675,2675,2675,0
20250124,155400,473058010,2675,2675,2675,2675,0
20250124,155300,473058010,2675,2675,2675,2675,0
20250124,155200,473058010,2675,2675,2675,2675,0
20250124,155100,473058010,2675,2675,2675,2675,0
20250124,155000,473058010,2675,2675,2675,2675,0
20250124,154900,473058010,2675,2675,2675,2675,0
20250124,154800,473058010,2675,2675,2675,2675,0
20250124,154700,473058010,2675,2675,2675,2675,0
20250124,154600,473058010,2675,2675,2675,2675,0
20250124,154500,473058010,2675,2675,2675,2675,0
20250124,154400,473058010,2675,2675,2675,2675,0
20250124,154300,473058010,2675,2675,2675,2675,0
20250124,154200,473058010,2675,2675,2675,2675,0
20250124,154100,473058010,2675,2675,2675,2675,0
20250124,154000,473058010,2675,2675,2675,2675,0
20250124,153900,473058010,2675,2675,2675,2675,0
20250124,153800,473058010,2675,2675,2675,2675,8874
20250124,153700,473058010,2675,2675,2675,2675,0
20250124,153600,473058010,2675,2675,2675,2675,0
20250124,153500,473058010,2675,2675,2675,2675,0
20250124,153400,473058010,2675,2675,2675,2675,0
20250124,153300,473058010,2675,2675,2675,2675,0
20250124,153200,473058010,2675,2675,2675,2675,0
20250124,153100,473058010,2675,2675,2675,2675,0
20250124,153000,473058010,2675,2675,2675,2675,8874
20250124,152900,449320060,2675,2675,2675,2675,0
20250124,152800,449320060,2675,2675,2675,2675,0
20250124,152700,449320060,2675,2675,2675,2675,0
20250124,152600,449320060,2675,2675,2675,2675,0
20250124,152500,449320060,2675,2675,2675,2675,0
20250124,152400,449320060,2675,2675,2675,2675,0
20250124,152300,449320060,2675,2675,2675,2675,0
20250124,152200,449320060,2675,2675,2675,2675,0
20250124,152100,449320060,2675,2675,2675,2675,0
20250124,152000,449320060,2675,2675,2675,2675,0
20250124,151900,449320060,2675,2680,2680,2675,2185
20250124,151800,443466320,2680,2685,2685,2680,3355
20250124,151700,434459115,2690,2690,2690,2690,150
20250124,151600,434055615,2695,2690,2695,2685,507
20250124,151500,432691800,2685,2685,2685,2685,971
20250124,151400,430084665,2685,2685,2685,2680,213
20250124,151300,429513070,2685,2680,2685,2680,602
20250124,151200,427899400,2680,2680,2685,2680,1040
20250124,151100,425111890,2680,2690,2690,2680,36
20250124,151000,425015250,2690,2685,2690,2685,173
20250124,150900,424550620,2690,2685,2690,2685,340
20250124,150800,423636025,2680,2690,2690,2680,7
20250124,150700,423617245,2690,2690,2690,2690,1
20250124,150600,423614555,2685,2685,2685,2680,4638
20250124,150500,411164625,2690,2685,2690,2685,31
20250124,150400,411081385,2690,2690,2690,2690,5
20250124,150300,411067935,2690,2690,2690,2690,374
20250124,150200,410061875,2690,2685,2690,2685,1302
20250124,150100,406561995,2690,2685,2690,2685,970
20250124,150000,403957165,2690,2690,2690,2690,10
20250124,145900,403930265,2690,2690,2690,2690,4
20250124,145800,403919505,2685,2685,2685,2685,271
20250124,145700,403191870,2690,2690,2690,2690,698
20250124,145600,401314250,2690,2690,2690,2690,1
20250124,145500,401311560,2690,2690,2690,2690,77
20250124,145400,401104430,2690,2695,2695,2690,19
20250124,145300,401053275,2695,2695,2695,2695,1609
20250124,145200,396717020,2695,2695,2700,2695,3001
20250124,145100,388629320,2695,2695,2695,2695,0
20250124,145000,388629320,2695,2695,2695,2695,0
20250124,144900,388629320,2695,2695,2695,2695,0
20250124,144800,388629320,2695,2695,2695,2695,0
20250124,144700,388629320,2695,2695,2695,2695,1
20250124,144600,388626625,2695,2695,2695,2695,0
20250124,144500,388626625,2695,2690,2695,2690,197
20250124,144400,388096660,2695,2695,2695,2695,0
20250124,144300,388096660,2695,2695,2695,2695,0
20250124,144200,388096660,2695,2695,2695,2695,0
20250124,144100,388096660,2695,2695,2695,2695,3
20250124,144000,388088575,2695,2695,2695,2695,1
20250124,143900,388085880,2690,2690,2695,2690,202
20250124,143800,387542495,2690,2690,2690,2690,0
20250124,143700,387542495,2690,2695,2695,2690,833
20250124,143600,385301720,2690,2690,2690,2690,0
20250124,143500,385301720,2690,2690,2690,2690,1170
20250124,143400,382154420,2690,2690,2690,2690,4
20250124,143300,382143660,2690,2690,2690,2690,145
20250124,143200,381753610,2690,2690,2690,2690,0
20250124,143100,381753610,2690,2695,2695,2690,553
20250124,143000,380265915,2690,2690,2690,2690,25
20250124,142900,380198665,2685,2690,2690,2685,101
20250124,142800,379926980,2695,2690,2695,2690,46
20250124,142700,379803235,2690,2690,2690,2690,6
20250124,142600,379787095,2690,2695,2695,2690,656
20250124,142500,378020180,2695,2695,2695,2695,0
20250124,142400,378020180,2695,2695,2695,2695,1
20250124,142300,378017485,2690,2690,2690,2690,90
20250124,142200,377775385,2695,2695,2695,2695,0
20250124,142100,377775385,2695,2695,2695,2695,268
20250124,142000,377053125,2690,2690,2690,2690,1668
20250124,141900,372566205,2690,2690,2690,2690,178
20250124,141800,372087385,2690,2690,2690,2690,70
20250124,141700,371899085,2690,2690,2690,2685,680
20250124,141600,370071210,2690,2690,2690,2690,13
20250124,141500,370036240,2690,2690,2690,2690,145
20250124,141400,369646190,2695,2695,2695,2695,6
20250124,141300,369630020,2695,2690,2695,2690,76
20250124,141200,369425530,2695,2695,2695,2695,0
20250124,141100,369425530,2695,2695,2695,2695,8
20250124,141000,369403970,2695,2685,2695,2685,8
20250124,140900,369382480,2690,2695,2695,2690,2477
20250124,140800,362714350,2695,2695,2695,2695,2
20250124,140700,362708960,2695,2695,2695,2695,0
20250124,140600,362708960,2695,2695,2695,2695,357
20250124,140500,361746845,2695,2700,2700,2695,3001
20250124,140400,353659145,2700,2700,2700,2700,1074
20250124,140300,350759345,2700,2700,2700,2700,1399
20250124,140200,346982045,2700,2705,2705,2700,552
20250124,140100,345488895,2710,2705,2710,2705,304
20250124,140000,344666570,2710,2705,2710,2705,198
20250124,135900,344130975,2705,2705,2705,2705,503
20250124,135800,342770360,2710,2705,2710,2705,194
20250124,135700,342244670,2705,2705,2705,2705,0
20250124,135600,342244670,2705,2705,2705,2705,0
20250124,135500,342244670,2705,2705,2705,2705,1013
20250124,135400,339504505,2705,2705,2705,2705,0
20250124,135300,339504505,2705,2705,2705,2705,135
20250124,135200,339139330,2705,2705,2705,2705,0
20250124,135100,339139330,2705,2705,2705,2705,0
20250124,135000,339139330,2705,2705,2705,2705,0
20250124,134900,339139330,2705,2705,2705,2705,71
20250124,134800,338947275,2705,2705,2705,2705,1230
20250124,134700,335620125,2705,2705,2705,2705,3
20250124,134600,335612010,2705,2705,2705,2705,0
20250124,134500,335612010,2705,2705,2705,2705,5
20250124,134400,335598485,2695,2700,2700,2695,5
20250124,134300,335585005,2695,2695,2695,2695,0
20250124,134200,335585005,2695,2695,2695,2695,0
20250124,134100,335585005,2695,2695,2695,2695,6
20250124,134000,335568835,2695,2705,2705,2695,29
20250124,133900,335490670,2695,2695,2695,2695,100
20250124,133800,335221170,2695,2695,2695,2695,414
20250124,133700,334105440,2705,2705,2705,2705,0
20250124,133600,334105440,2705,2705,2705,2705,0
20250124,133500,334105440,2705,2705,2705,2705,101
20250124,133400,333832235,2695,2695,2695,2695,383
20250124,133300,332800050,2695,2690,2695,2690,3797
20250124,133200,322586095,2690,2690,2690,2690,50
20250124,133100,322451595,2690,2690,2690,2690,263
20250124,133000,321744125,2695,2695,2695,2695,0
20250124,132900,321744125,2695,2695,2695,2695,0
20250124,132800,321744125,2695,2690,2695,2690,263
20250124,132700,321036650,2695,2695,2695,2695,4
20250124,132600,321025870,2695,2695,2695,2690,300
20250124,132500,320218860,2685,2685,2685,2685,0
20250124,132400,320218860,2685,2685,2685,2685,0
20250124,132300,320218860,2685,2685,2685,2685,0
20250124,132200,320218860,2685,2695,2695,2685,186
20250124,132100,319719410,2690,2690,2690,2690,874
20250124,132000,317368350,2690,2690,2690,2690,66
20250124,131900,317190810,2690,2690,2690,2690,820
20250124,131800,314985010,2690,2690,2690,2690,70
20250124,131700,314796710,2690,2690,2690,2690,350
20250124,131600,313855210,2695,2690,2695,2690,55
20250124,131500,313707010,2695,2690,2695,2690,130
20250124,131400,313357305,2690,2695,2695,2690,4660
20250124,131300,300812500,2695,2705,2705,2695,539
20250124,131200,299359875,2705,2695,2705,2695,501
20250124,131100,298009670,2695,2695,2695,2695,0
20250124,131000,298009670,2695,2705,2705,2695,127
20250124,130900,297666755,2700,2700,2700,2700,276
20250124,130800,296921555,2700,2700,2700,2700,1
20250124,130700,296918855,2700,2700,2700,2700,2
20250124,130600,296913455,2695,2695,2695,2695,259
20250124,130500,296215450,2695,2695,2695,2695,52
20250124,130400,296075310,2700,2700,2700,2700,566
20250124,130300,294547110,2700,2700,2700,2700,200
20250124,130200,294007110,2700,2700,2700,2700,130
20250124,130100,293656110,2700,2700,2700,2700,59
20250124,130000,293496810,2700,2700,2700,2700,1
20250124,125900,293494110,2700,2700,2700,2700,1
20250124,125800,293491410,2705,2705,2705,2705,21
20250124,125700,293434605,2705,2705,2705,2705,0
20250124,125600,293434605,2705,2705,2705,2705,42
20250124,125500,293320995,2715,2715,2715,2715,1
20250124,125400,293318280,2715,2715,2715,2715,0
20250124,125300,293318280,2715,2715,2715,2715,0
20250124,125200,293318280,2715,2715,2715,2715,0
20250124,125100,293318280,2715,2715,2715,2715,0
20250124,125000,293318280,2715,2715,2715,2715,0
20250124,124900,293318280,2715,2715,2715,2715,1
20250124,124800,293315565,2710,2710,2710,2710,0
20250124,124700,293315565,2710,2715,2715,2710,92
20250124,124600,293066240,2710,2710,2710,2710,0
20250124,124500,293066240,2710,2710,2710,2710,216
20250124,124400,292480880,2710,2710,2710,2710,0
20250124,124300,292480880,2710,2710,2710,2710,559
20250124,124200,290965990,2710,2710,2710,2710,5
20250124,124100,290952440,2705,2705,2705,2705,0
20250124,124000,290952440,2705,2705,2705,2705,117
20250124,123900,290635955,2700,2700,2700,2700,0
20250124,123800,290635955,2700,2700,2700,2700,0
20250124,123700,290635955,2700,2700,2700,2700,458
20250124,123600,289399355,2700,2700,2700,2700,43
20250124,123500,289283255,2700,2705,2705,2700,500
20250124,123400,287933250,2700,2700,2700,2700,755
20250124,123300,285894750,2700,2700,2700,2700,0
20250124,123200,285894750,2700,2700,2700,2700,2120
20250124,123100,280170750,2710,2700,2710,2700,11
20250124,123000,280140950,2700,2705,2705,2700,2599
20250124,122900,273116015,2705,2705,2705,2705,0
20250124,122800,273116015,2705,2705,2705,2705,0
20250124,122700,273116015,2705,2710,2710,2705,360
20250124,122600,272141940,2710,2710,2710,2710,205
20250124,122500,271586390,2715,2715,2715,2715,0
20250124,122400,271586390,2715,2715,2715,2715,0
20250124,122300,271586390,2715,2715,2715,2715,4
20250124,122200,271575530,2715,2715,2715,2715,1
20250124,122100,271572815,2705,2705,2705,2705,1027
20250124,122000,268794780,2705,2705,2705,2705,0
20250124,121900,268794780,2705,2715,2715,2705,1720
20250124,121800,264142080,2715,2715,2715,2715,115
20250124,121700,263829855,2710,2715,2715,2710,21
20250124,121600,263772940,2715,2715,2715,2715,403
20250124,121500,262678795,2715,2715,2715,2715,100
20250124,121400,262407295,2715,2715,2715,2715,250
20250124,121300,261728545,2715,2715,2715,2715,0
20250124,121200,261728545,2715,2715,2715,2715,3
20250124,121100,261720400,2715,2715,2715,2715,100
20250124,121000,261448900,2715,2715,2715,2715,0
20250124,120900,261448900,2715,2715,2715,2705,1042
20250124,120800,258626385,2720,2720,2720,2720,0
20250124,120700,258626385,2720,2720,2720,2720,0
20250124,120600,258626385,2720,2720,2720,2720,1
20250124,120500,258623665,2715,2715,2715,2715,101
20250124,120400,258349450,2710,2710,2710,2710,0
20250124,120300,258349450,2710,2710,2710,2710,35
20250124,120200,258254600,2710,2710,2710,2710,443
20250124,120100,257054070,2720,2715,2720,2715,206
20250124,120000,256494775,2720,2720,2720,2720,100
20250124,115900,256222775,2710,2710,2710,2710,145
20250124,115800,255829825,2710,2710,2710,2710,0
20250124,115700,255829825,2710,2710,2710,2710,0
20250124,115600,255829825,2710,2710,2710,2710,0
20250124,115500,255829825,2710,2710,2710,2710,154
20250124,115400,255412485,2720,2710,2720,2710,181
20250124,115300,254921965,2720,2720,2720,2720,61
20250124,115200,254756045,2720,2720,2720,2720,0
20250124,115100,254756045,2720,2720,2720,2720,0
20250124,115000,254756045,2720,2720,2720,2720,0
20250124,114900,254756045,2720,2720,2720,2720,0
20250124,114800,254756045,2720,2720,2720,2720,1
20250124,114700,254753325,2710,2710,2710,2710,153
20250124,114600,254338695,2710,2710,2710,2710,947
20250124,114500,251772325,2720,2720,2720,2720,0
20250124,114400,251772325,2720,2720,2720,2720,350
20250124,114300,250820325,2720,2720,2720,2720,14
20250124,114200,250782245,2710,2720,2720,2710,42
20250124,114100,250668015,2720,2715,2720,2715,150
20250124,114000,250260070,2720,2720,2720,2720,100
20250124,113900,249988070,2720,2720,2720,2720,0
20250124,113800,249988070,2720,2720,2720,2720,0
20250124,113700,249988070,2720,2720,2720,2720,0
20250124,113600,249988070,2720,2720,2720,2720,20
20250124,113500,249933670,2720,2705,2720,2705,1369
20250124,113400,246229490,2715,2715,2715,2715,300
20250124,113300,245414990,2710,2710,2710,2710,31
20250124,113200,245330980,2710,2710,2710,2710,400
20250124,113100,244246980,2710,2710,2710,2710,474
20250124,113000,242962440,2710,2710,2710,2710,1000
20250124,112900,240252440,2720,2720,2720,2720,0
20250124,112800,240252440,2720,2715,2720,2715,151
20250124,112700,239842470,2715,2715,2715,2715,200
20250124,112600,239299470,2715,2715,2715,2715,0
20250124,112500,239299470,2715,2715,2715,2715,774
20250124,112400,237198060,2715,2715,2715,2715,0
20250124,112300,237198060,2715,2715,2715,2715,300
20250124,112200,236383560,2720,2720,2720,2720,0
20250124,112100,236383560,2720,2720,2720,2720,0
20250124,112000,236383560,2720,2720,2720,2720,1
20250124,111900,236380840,2720,2720,2720,2720,0
20250124,111800,236380840,2720,2720,2720,2720,0
20250124,111700,236380840,2720,2720,2720,2720,1
20250124,111600,236378120,2720,2720,2720,2720,3
20250124,111500,236369960,2715,2715,2715,2715,850
20250124,111400,234062210,2710,2710,2710,2710,842
20250124,111300,231780390,2715,2715,2715,2715,0
20250124,111200,231780390,2715,2715,2715,2715,0
20250124,111100,231780390,2715,2715,2715,2715,0
20250124,111000,231780390,2715,2715,2715,2715,0
20250124,110900,231780390,2715,2710,2715,2710,573
20250124,110800,230224905,2715,2715,2715,2715,478
20250124,110700,228927135,2715,2715,2715,2715,0
20250124,110600,228927135,2715,2715,2715,2715,2
20250124,110500,228921705,2715,2715,2715,2715,175
20250124,110400,228446580,2715,2715,2715,2715,140
20250124,110300,228066480,2715,2715,2715,2715,0
20250124,110200,228066480,2715,2715,2715,2715,100
20250124,110100,227794980,2715,2715,2715,2715,223
20250124,110000,227189535,2710,2710,2710,2710,0
20250124,105900,227189535,2710,2710,2710,2710,500
20250124,105800,225834535,2715,2715,2715,2715,1023
20250124,105700,223057090,2705,2705,2705,2705,1
20250124,105600,223054385,2715,2715,2715,2715,11
20250124,105500,223024520,2700,2700,2700,2700,1
20250124,105400,223021820,2700,2700,2715,2700,279
20250124,105300,222268505,2705,2705,2705,2705,430
20250124,105200,221105355,2705,2705,2705,2705,0
20250124,105100,221105355,2705,2705,2705,2705,116
20250124,105000,220791575,2700,2700,2700,2700,149
20250124,104900,220389275,2695,2695,2695,2695,155
20250124,104800,219971550,2700,2695,2700,2695,296
20250124,104700,219173825,2690,2685,2695,2685,2508
20250124,104600,212426325,2680,2690,2690,2680,86
20250124,104500,212195710,2690,2695,2695,2680,3090
20250124,104400,203889460,2695,2700,2700,2695,500
20250124,104300,202541855,2700,2705,2705,2700,3683
20250124,104200,192594340,2710,2710,2710,2710,1
20250124,104100,192591630,2705,2710,2710,2705,1501
20250124,104000,188523925,2715,2715,2715,2715,0
20250124,103900,188523925,2715,2705,2715,2705,1001
20250124,103800,185816210,2705,2720,2720,2705,1721
20250124,103700,181157445,2710,2710,2710,2710,154
20250124,103600,180740105,2710,2710,2725,2710,1201
20250124,103500,177479825,2720,2710,2720,2710,18
20250124,103400,177431035,2710,2710,2710,2710,0
20250124,103300,177431035,2710,2715,2715,2710,301
20250124,103200,176615250,2715,2715,2715,2715,0
20250124,103100,176615250,2715,2715,2715,2715,0
20250124,103000,176615250,2715,2725,2725,2715,1011
20250124,102900,173870285,2725,2725,2725,2725,3
20250124,102800,173862110,2725,2725,2725,2725,208
20250124,102700,173295310,2725,2725,2725,2725,42
20250124,102600,173180860,2725,2720,2725,2720,312
20250124,102500,172332205,2720,2715,2720,2710,3441
20250124,102400,163003085,2725,2720,2725,2715,550
20250124,102300,161509725,2720,2725,2725,2720,191
20250124,102200,160990150,2725,2725,2725,2725,0
20250124,102100,160990150,2725,2720,2725,2720,234
20250124,102000,160353300,2725,2725,2725,2725,0
20250124,101900,160353300,2725,2725,2725,2725,0
20250124,101800,160353300,2725,2725,2725,2725,0
20250124,101700,160353300,2725,2725,2725,2725,88
20250124,101600,160113500,2720,2715,2720,2715,797
20250124,101500,157947660,2720,2720,2720,2720,10
20250124,101400,157920460,2720,2715,2720,2715,583
20250124,101300,156337200,2720,2720,2720,2715,213
20250124,101200,155757890,2715,2720,2720,2715,37
20250124,101100,155657400,2715,2720,2720,2715,22
20250124,101000,155597570,2720,2720,2720,2720,49
20250124,100900,155464290,2725,2725,2725,2725,2
20250124,100800,155458840,2715,2715,2715,2715,834
20250124,100700,153194530,2730,2730,2730,2730,26
20250124,100600,153123550,2735,2720,2735,2720,3062
20250124,100500,144794865,2715,2715,2715,2705,1343
20250124,100400,141154000,2710,2710,2710,2710,22
20250124,100300,141094380,2720,2720,2720,2720,10
20250124,100200,141067180,2720,2710,2720,2710,2
20250124,100100,141061750,2710,2710,2710,2710,177
20250124,100000,140582080,2710,2710,2710,2710,222
20250124,095900,139980460,2710,2710,2710,2710,40
20250124,095800,139872060,2720,2720,2720,2720,0
20250124,095700,139872060,2720,2720,2720,2720,190
20250124,095600,139355260,2705,2710,2710,2705,980
20250124,095500,136703655,2720,2720,2720,2720,5
20250124,095400,136690055,2720,2720,2720,2720,257
20250124,095300,135991015,2710,2710,2710,2710,2
20250124,095200,135985595,2720,2720,2720,2710,10
20250124,095100,135958475,2715,2710,2715,2710,448
20250124,095000,134742405,2715,2715,2715,2715,0
20250124,094900,134742405,2715,2705,2715,2705,613
20250124,094800,133081110,2705,2705,2705,2705,58
20250124,094700,132924220,2710,2710,2725,2710,2046
20250124,094600,127379535,2725,2710,2725,2710,414
20250124,094500,126257565,2710,2725,2725,2710,124
20250124,094400,125921510,2725,2715,2725,2715,534
20250124,094300,124471540,2715,2715,2725,2715,743
20250124,094200,122452165,2725,2720,2725,2715,2705
20250124,094100,115096555,2720,2715,2720,2710,1691
20250124,094000,110509190,2715,2715,2715,2715,0
20250124,093900,110509190,2715,2715,2715,2715,499
20250124,093800,109154405,2730,2715,2730,2715,37
20250124,093700,109053665,2730,2730,2730,2730,212
20250124,093600,108474905,2735,2730,2735,2725,1571
20250124,093500,104185580,2735,2735,2735,2735,0
20250124,093400,104185580,2735,2715,2735,2715,2
20250124,093300,104180130,2715,2740,2740,2715,152
20250124,093200,103767425,2715,2715,2715,2715,757
20250124,093100,101712170,2715,2720,2720,2715,1168
20250124,093000,98537130,2730,2730,2730,2730,38
20250124,092900,98433390,2725,2730,2730,2725,3320
20250124,092800,89369840,2730,2730,2730,2730,888
20250124,092700,86945600,2745,2745,2745,2745,466
20250124,092600,85666430,2740,2740,2740,2740,3212
20250124,092500,76865550,2740,2740,2740,2730,646
20250124,092400,75095810,2740,2740,2740,2740,1
20250124,092300,75093070,2730,2730,2730,2730,0
20250124,092200,75093070,2730,2740,2745,2730,1363
20250124,092100,71366185,2735,2745,2745,2735,953
20250124,092000,68758325,2745,2745,2745,2745,696
20250124,091900,66847805,2745,2750,2750,2745,2278
20250124,091800,60589315,2750,2740,2750,2740,501
20250124,091700,59214695,2740,2735,2740,2735,2498
20250124,091600,52382660,2735,2730,2735,2730,7142
20250124,091500,32881645,2720,2720,2720,2720,20
20250124,091400,32827245,2720,2720,2720,2720,1515
20250124,091300,28706445,2710,2715,2715,2710,184
20250124,091200,28207035,2715,2710,2715,2710,660
20250124,091100,26418430,2705,2700,2705,2700,684
20250124,091000,24569210,2705,2705,2705,2705,4
20250124,090900,24558390,2705,2705,2705,2705,300
20250124,090800,23746890,2700,2705,2710,2700,820
20250124,090700,21530220,2710,2700,2710,2700,1704
20250124,090600,16929400,2700,2700,2700,2700,6
20250124,090500,16913200,2695,2705,2705,2695,1448
20250124,090400,13005000,2700,2715,2715,2700,1193
20250124,090300,9771435,2730,2730,2730,2730,22
20250124,090200,9711375,2730,2730,2730,2730,740
20250124,090100,7691175,2730,2720,2735,2720,1230
20250124,090000,4333275,2715,2690,2715,2690,1610