KissMeData/396300/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,213200,146828270,2480,2480,2480,2480,3048
20250107,213100,146828270,2480,2480,2480,2480,0
20250107,213000,146828270,2480,2480,2480,2480,0
20250107,212900,146828270,2480,2480,2480,2480,0
20250107,212800,146828270,2480,2480,2480,2480,0
20250107,212700,146828270,2480,2480,2480,2480,0
20250107,212600,146828270,2480,2480,2480,2480,0
20250107,212500,146828270,2480,2480,2480,2480,0
20250107,212400,146828270,2480,2480,2480,2480,0
20250107,212300,146828270,2480,2480,2480,2480,0
20250107,212200,146828270,2480,2480,2480,2480,0
20250107,212100,146828270,2480,2480,2480,2480,0
20250107,212000,146828270,2480,2480,2480,2480,0
20250107,211900,146828270,2480,2480,2480,2480,0
20250107,211800,146828270,2480,2480,2480,2480,0
20250107,211700,146828270,2480,2480,2480,2480,0
20250107,211600,146828270,2480,2480,2480,2480,0
20250107,211500,146828270,2480,2480,2480,2480,0
20250107,211400,146828270,2480,2480,2480,2480,0
20250107,211300,146828270,2480,2480,2480,2480,0
20250107,211200,146828270,2480,2480,2480,2480,0
20250107,211100,146828270,2480,2480,2480,2480,0
20250107,211000,146828270,2480,2480,2480,2480,0
20250107,210900,146828270,2480,2480,2480,2480,0
20250107,210800,146828270,2480,2480,2480,2480,0
20250107,210700,146828270,2480,2480,2480,2480,0
20250107,210600,146828270,2480,2480,2480,2480,0
20250107,210500,146828270,2480,2480,2480,2480,0
20250107,210400,146828270,2480,2480,2480,2480,0
20250107,210300,146828270,2480,2480,2480,2480,0
20250107,210200,146828270,2480,2480,2480,2480,3048
20250107,210100,146828270,2480,2480,2480,2480,0
20250107,210000,146828270,2480,2480,2480,2480,0
20250107,205900,146828270,2480,2480,2480,2480,0
20250107,205800,146828270,2480,2480,2480,2480,0
20250107,205700,146828270,2480,2480,2480,2480,0
20250107,205600,146828270,2480,2480,2480,2480,0
20250107,205500,146828270,2480,2480,2480,2480,0
20250107,205400,146828270,2480,2480,2480,2480,0
20250107,205300,146828270,2480,2480,2480,2480,0
20250107,205200,146828270,2480,2480,2480,2480,0
20250107,205100,146828270,2480,2480,2480,2480,0
20250107,205000,146828270,2480,2480,2480,2480,0
20250107,204900,146828270,2480,2480,2480,2480,0
20250107,204800,146828270,2480,2480,2480,2480,0
20250107,204700,146828270,2480,2480,2480,2480,0
20250107,204600,146828270,2480,2480,2480,2480,0
20250107,204500,146828270,2480,2480,2480,2480,0
20250107,204400,146828270,2480,2480,2480,2480,0
20250107,204300,146828270,2480,2480,2480,2480,0
20250107,204200,146828270,2480,2480,2480,2480,0
20250107,204100,146828270,2480,2480,2480,2480,0
20250107,204000,146828270,2480,2480,2480,2480,0
20250107,203900,146828270,2480,2480,2480,2480,0
20250107,203800,146828270,2480,2480,2480,2480,0
20250107,203700,146828270,2480,2480,2480,2480,0
20250107,203600,146828270,2480,2480,2480,2480,0
20250107,203500,146828270,2480,2480,2480,2480,0
20250107,203400,146828270,2480,2480,2480,2480,0
20250107,203300,146828270,2480,2480,2480,2480,0
20250107,203200,146828270,2480,2480,2480,2480,3048
20250107,203100,146828270,2480,2480,2480,2480,0
20250107,203000,146828270,2480,2480,2480,2480,0
20250107,202900,146828270,2480,2480,2480,2480,0
20250107,202800,146828270,2480,2480,2480,2480,0
20250107,202700,146828270,2480,2480,2480,2480,0
20250107,202600,146828270,2480,2480,2480,2480,0
20250107,202500,146828270,2480,2480,2480,2480,0
20250107,202400,146828270,2480,2480,2480,2480,0
20250107,202300,146828270,2480,2480,2480,2480,0
20250107,202200,146828270,2480,2480,2480,2480,0
20250107,202100,146828270,2480,2480,2480,2480,0
20250107,202000,146828270,2480,2480,2480,2480,0
20250107,201900,146828270,2480,2480,2480,2480,0
20250107,201800,146828270,2480,2480,2480,2480,0
20250107,201700,146828270,2480,2480,2480,2480,0
20250107,201600,146828270,2480,2480,2480,2480,0
20250107,201500,146828270,2480,2480,2480,2480,0
20250107,201400,146828270,2480,2480,2480,2480,0
20250107,201300,146828270,2480,2480,2480,2480,0
20250107,201200,146828270,2480,2480,2480,2480,0
20250107,201100,146828270,2480,2480,2480,2480,0
20250107,201000,146828270,2480,2480,2480,2480,0
20250107,200900,146828270,2480,2480,2480,2480,0
20250107,200800,146828270,2480,2480,2480,2480,0
20250107,200700,146828270,2480,2480,2480,2480,0
20250107,200600,146828270,2480,2480,2480,2480,0
20250107,200500,146828270,2480,2480,2480,2480,0
20250107,200400,146828270,2480,2480,2480,2480,0
20250107,200300,146828270,2480,2480,2480,2480,0
20250107,200200,146828270,2480,2480,2480,2480,3048
20250107,200100,146828270,2480,2480,2480,2480,0
20250107,200000,146828270,2480,2480,2480,2480,0
20250107,195900,146828270,2480,2480,2480,2480,0
20250107,195800,146828270,2480,2480,2480,2480,0
20250107,195700,146828270,2480,2480,2480,2480,0
20250107,195600,146828270,2480,2480,2480,2480,0
20250107,195500,146828270,2480,2480,2480,2480,0
20250107,195400,146828270,2480,2480,2480,2480,0
20250107,195300,146828270,2480,2480,2480,2480,0
20250107,195200,146828270,2480,2480,2480,2480,0
20250107,195100,146828270,2480,2480,2480,2480,0
20250107,195000,146828270,2480,2480,2480,2480,0
20250107,194900,146828270,2480,2480,2480,2480,0
20250107,194800,146828270,2480,2480,2480,2480,0
20250107,194700,146828270,2480,2480,2480,2480,0
20250107,194600,146828270,2480,2480,2480,2480,0
20250107,194500,146828270,2480,2480,2480,2480,0
20250107,194400,146828270,2480,2480,2480,2480,0
20250107,194300,146828270,2480,2480,2480,2480,0
20250107,194200,146828270,2480,2480,2480,2480,0
20250107,194100,146828270,2480,2480,2480,2480,0
20250107,194000,146828270,2480,2480,2480,2480,0
20250107,193900,146828270,2480,2480,2480,2480,0
20250107,193800,146828270,2480,2480,2480,2480,0
20250107,193700,146828270,2480,2480,2480,2480,0
20250107,193600,146828270,2480,2480,2480,2480,0
20250107,193500,146828270,2480,2480,2480,2480,0
20250107,193400,146828270,2480,2480,2480,2480,0
20250107,193300,146828270,2480,2480,2480,2480,0
20250107,193200,146828270,2480,2480,2480,2480,3048
20250107,193100,146828270,2480,2480,2480,2480,0
20250107,193000,146828270,2480,2480,2480,2480,0
20250107,192900,146828270,2480,2480,2480,2480,0
20250107,192800,146828270,2480,2480,2480,2480,0
20250107,192700,146828270,2480,2480,2480,2480,0
20250107,192600,146828270,2480,2480,2480,2480,0
20250107,192500,146828270,2480,2480,2480,2480,0
20250107,192400,146828270,2480,2480,2480,2480,0
20250107,192300,146828270,2480,2480,2480,2480,0
20250107,192200,146828270,2480,2480,2480,2480,0
20250107,192100,146828270,2480,2480,2480,2480,0
20250107,192000,146828270,2480,2480,2480,2480,0
20250107,191900,146828270,2480,2480,2480,2480,0
20250107,191800,146828270,2480,2480,2480,2480,0
20250107,191700,146828270,2480,2480,2480,2480,0
20250107,191600,146828270,2480,2480,2480,2480,0
20250107,191500,146828270,2480,2480,2480,2480,0
20250107,191400,146828270,2480,2480,2480,2480,0
20250107,191300,146828270,2480,2480,2480,2480,0
20250107,191200,146828270,2480,2480,2480,2480,0
20250107,191100,146828270,2480,2480,2480,2480,0
20250107,191000,146828270,2480,2480,2480,2480,0
20250107,190900,146828270,2480,2480,2480,2480,0
20250107,190800,146828270,2480,2480,2480,2480,0
20250107,190700,146828270,2480,2480,2480,2480,0
20250107,190600,146828270,2480,2480,2480,2480,0
20250107,190500,146828270,2480,2480,2480,2480,0
20250107,190400,146828270,2480,2480,2480,2480,0
20250107,190300,146828270,2480,2480,2480,2480,0
20250107,190200,146828270,2480,2480,2480,2480,3048
20250107,190100,146828270,2480,2480,2480,2480,0
20250107,190000,146828270,2480,2480,2480,2480,0
20250107,185900,146828270,2480,2480,2480,2480,0
20250107,185800,146828270,2480,2480,2480,2480,0
20250107,185700,146828270,2480,2480,2480,2480,0
20250107,185600,146828270,2480,2480,2480,2480,0
20250107,185500,146828270,2480,2480,2480,2480,0
20250107,185400,146828270,2480,2480,2480,2480,0
20250107,185300,146828270,2480,2480,2480,2480,0
20250107,185200,146828270,2480,2480,2480,2480,0
20250107,185100,146828270,2480,2480,2480,2480,0
20250107,185000,146828270,2480,2480,2480,2480,0
20250107,184900,146828270,2480,2480,2480,2480,0
20250107,184800,146828270,2480,2480,2480,2480,0
20250107,184700,146828270,2480,2480,2480,2480,0
20250107,184600,146828270,2480,2480,2480,2480,0
20250107,184500,146828270,2480,2480,2480,2480,0
20250107,184400,146828270,2480,2480,2480,2480,0
20250107,184300,146828270,2480,2480,2480,2480,0
20250107,184200,146828270,2480,2480,2480,2480,0
20250107,184100,146828270,2480,2480,2480,2480,0
20250107,184000,146828270,2480,2480,2480,2480,0
20250107,183900,146828270,2480,2480,2480,2480,0
20250107,183800,146828270,2480,2480,2480,2480,0
20250107,183700,146828270,2480,2480,2480,2480,0
20250107,183600,146828270,2480,2480,2480,2480,0
20250107,183500,146828270,2480,2480,2480,2480,0
20250107,183400,146828270,2480,2480,2480,2480,0
20250107,183300,146828270,2480,2480,2480,2480,0
20250107,183200,146828270,2480,2480,2480,2480,3048
20250107,183100,146828270,2480,2480,2480,2480,0
20250107,183000,146828270,2480,2480,2480,2480,0
20250107,182900,146828270,2480,2480,2480,2480,0
20250107,182800,146828270,2480,2480,2480,2480,0
20250107,182700,146828270,2480,2480,2480,2480,0
20250107,182600,146828270,2480,2480,2480,2480,0
20250107,182500,146828270,2480,2480,2480,2480,0
20250107,182400,146828270,2480,2480,2480,2480,0
20250107,182300,146828270,2480,2480,2480,2480,0
20250107,182200,146828270,2480,2480,2480,2480,0
20250107,182100,146828270,2480,2480,2480,2480,0
20250107,182000,146828270,2480,2480,2480,2480,0
20250107,181900,146828270,2480,2480,2480,2480,0
20250107,181800,146828270,2480,2480,2480,2480,0
20250107,181700,146828270,2480,2480,2480,2480,0
20250107,181600,146828270,2480,2480,2480,2480,0
20250107,181500,146828270,2480,2480,2480,2480,0
20250107,181400,146828270,2480,2480,2480,2480,0
20250107,181300,146828270,2480,2480,2480,2480,0
20250107,181200,146828270,2480,2480,2480,2480,0
20250107,181100,146828270,2480,2480,2480,2480,0
20250107,181000,146828270,2480,2480,2480,2480,0
20250107,180900,146828270,2480,2480,2480,2480,0
20250107,180800,146828270,2480,2480,2480,2480,0
20250107,180700,146828270,2480,2480,2480,2480,0
20250107,180600,146828270,2480,2480,2480,2480,0
20250107,180500,146828270,2480,2480,2480,2480,0
20250107,180400,146828270,2480,2480,2480,2480,0
20250107,180300,146828270,2480,2480,2480,2480,0
20250107,180200,146828270,2480,2480,2480,2480,3048
20250107,180100,146828270,2480,2480,2480,2480,0
20250107,180000,146828270,2480,2480,2480,2480,0
20250107,175900,146828270,2480,2480,2480,2480,0
20250107,175800,146828270,2480,2480,2480,2480,0
20250107,175700,146828270,2480,2480,2480,2480,0
20250107,175600,146828270,2480,2480,2480,2480,0
20250107,175500,146828270,2480,2480,2480,2480,0
20250107,175400,146828270,2480,2480,2480,2480,0
20250107,175300,146828270,2480,2480,2480,2480,0
20250107,175200,146828270,2480,2480,2480,2480,0
20250107,175100,146828270,2480,2480,2480,2480,0
20250107,175000,146828270,2480,2480,2480,2480,0
20250107,174900,146828270,2480,2480,2480,2480,0
20250107,174800,146828270,2480,2480,2480,2480,0
20250107,174700,146828270,2480,2480,2480,2480,0
20250107,174600,146828270,2480,2480,2480,2480,0
20250107,174500,146828270,2480,2480,2480,2480,0
20250107,174400,146828270,2480,2480,2480,2480,0
20250107,174300,146828270,2480,2480,2480,2480,0
20250107,174200,146828270,2480,2480,2480,2480,0
20250107,174100,146828270,2480,2480,2480,2480,0
20250107,174000,146828270,2480,2480,2480,2480,0
20250107,173900,146828270,2480,2480,2480,2480,0
20250107,173800,146828270,2480,2480,2480,2480,0
20250107,173700,146828270,2480,2480,2480,2480,0
20250107,173600,146828270,2480,2480,2480,2480,0
20250107,173500,146828270,2480,2480,2480,2480,0
20250107,173400,146828270,2480,2480,2480,2480,0
20250107,173300,146828270,2480,2480,2480,2480,0
20250107,173200,146828270,2480,2480,2480,2480,3048
20250107,173100,146828270,2480,2480,2480,2480,0
20250107,173000,146828270,2480,2480,2480,2480,0
20250107,172900,146828270,2480,2480,2480,2480,0
20250107,172800,146828270,2480,2480,2480,2480,0
20250107,172700,146828270,2480,2480,2480,2480,0
20250107,172600,146828270,2480,2480,2480,2480,0
20250107,172500,146828270,2480,2480,2480,2480,0
20250107,172400,146828270,2480,2480,2480,2480,0
20250107,172300,146828270,2480,2480,2480,2480,0
20250107,172200,146828270,2480,2480,2480,2480,0
20250107,172100,146828270,2480,2480,2480,2480,0
20250107,172000,146828270,2480,2480,2480,2480,0
20250107,171900,146828270,2480,2480,2480,2480,0
20250107,171800,146828270,2480,2480,2480,2480,0
20250107,171700,146828270,2480,2480,2480,2480,0
20250107,171600,146828270,2480,2480,2480,2480,0
20250107,171500,146828270,2480,2480,2480,2480,0
20250107,171400,146828270,2480,2480,2480,2480,0
20250107,171300,146828270,2480,2480,2480,2480,0
20250107,171200,146828270,2480,2480,2480,2480,0
20250107,171100,146828270,2480,2480,2480,2480,0
20250107,171000,146828270,2480,2480,2480,2480,0
20250107,170900,146828270,2480,2480,2480,2480,0
20250107,170800,146828270,2480,2480,2480,2480,0
20250107,170700,146828270,2480,2480,2480,2480,0
20250107,170600,146828270,2480,2480,2480,2480,0
20250107,170500,146828270,2480,2480,2480,2480,0
20250107,170400,146828270,2480,2480,2480,2480,0
20250107,170300,146828270,2480,2480,2480,2480,0
20250107,170200,146828270,2480,2480,2480,2480,3048
20250107,170100,146828270,2480,2480,2480,2480,0
20250107,170000,146828270,2480,2480,2480,2480,0
20250107,165900,146828270,2480,2480,2480,2480,0
20250107,165800,146828270,2480,2480,2480,2480,0
20250107,165700,146828270,2480,2480,2480,2480,0
20250107,165600,146828270,2480,2480,2480,2480,0
20250107,165500,146828270,2480,2480,2480,2480,0
20250107,165400,146828270,2480,2480,2480,2480,0
20250107,165300,146828270,2480,2480,2480,2480,0
20250107,165200,146828270,2480,2480,2480,2480,0
20250107,165100,146828270,2480,2480,2480,2480,0
20250107,165000,146828270,2480,2480,2480,2480,0
20250107,164900,146828270,2480,2480,2480,2480,0
20250107,164800,146828270,2480,2480,2480,2480,0
20250107,164700,146828270,2480,2480,2480,2480,0
20250107,164600,146828270,2480,2480,2480,2480,0
20250107,164500,146828270,2480,2480,2480,2480,0
20250107,164400,146828270,2480,2480,2480,2480,0
20250107,164300,146828270,2480,2480,2480,2480,0
20250107,164200,146828270,2480,2480,2480,2480,0
20250107,164100,146828270,2480,2480,2480,2480,0
20250107,164000,146828270,2480,2480,2480,2480,0
20250107,163900,146828270,2480,2480,2480,2480,0
20250107,163800,146828270,2480,2480,2480,2480,0
20250107,163700,146828270,2480,2480,2480,2480,0
20250107,163600,146828270,2480,2480,2480,2480,0
20250107,163500,146828270,2480,2480,2480,2480,0
20250107,163400,146828270,2480,2480,2480,2480,0
20250107,163300,146828270,2480,2480,2480,2480,0
20250107,163200,146828270,2480,2480,2480,2480,3048
20250107,163100,146828270,2480,2480,2480,2480,0
20250107,163000,146828270,2480,2480,2480,2480,0
20250107,162900,146828270,2480,2480,2480,2480,0
20250107,162800,146828270,2480,2480,2480,2480,0
20250107,162700,146828270,2480,2480,2480,2480,0
20250107,162600,146828270,2480,2480,2480,2480,0
20250107,162500,146828270,2480,2480,2480,2480,0
20250107,162400,146828270,2480,2480,2480,2480,0
20250107,162300,146828270,2480,2480,2480,2480,0
20250107,162200,146828270,2480,2480,2480,2480,0
20250107,162100,146828270,2480,2480,2480,2480,0
20250107,162000,146828270,2480,2480,2480,2480,0
20250107,161900,146828270,2480,2480,2480,2480,0
20250107,161800,146828270,2480,2480,2480,2480,0
20250107,161700,146828270,2480,2480,2480,2480,0
20250107,161600,146828270,2480,2480,2480,2480,0
20250107,161500,146828270,2480,2480,2480,2480,0
20250107,161400,146828270,2480,2480,2480,2480,0
20250107,161300,146828270,2480,2480,2480,2480,0
20250107,161200,146828270,2480,2480,2480,2480,0
20250107,161100,146828270,2480,2480,2480,2480,0
20250107,161000,146828270,2480,2480,2480,2480,0
20250107,160900,146828270,2480,2480,2480,2480,0
20250107,160800,146828270,2480,2480,2480,2480,0
20250107,160700,146828270,2480,2480,2480,2480,0
20250107,160600,146828270,2480,2480,2480,2480,0
20250107,160500,146828270,2480,2480,2480,2480,0
20250107,160400,146828270,2480,2480,2480,2480,0
20250107,160300,146828270,2480,2480,2480,2480,0
20250107,160200,146828270,2480,2480,2480,2480,3048
20250107,160100,146828270,2480,2480,2480,2480,0
20250107,160000,146828270,2480,2480,2480,2480,0
20250107,155900,146828270,2480,2480,2480,2480,0
20250107,155800,146828270,2480,2480,2480,2480,0
20250107,155700,146828270,2480,2480,2480,2480,0
20250107,155600,146828270,2480,2480,2480,2480,0
20250107,155500,146828270,2480,2480,2480,2480,0
20250107,155400,146828270,2480,2480,2480,2480,0
20250107,155300,146828270,2480,2480,2480,2480,0
20250107,155200,146828270,2480,2480,2480,2480,0
20250107,155100,146828270,2480,2480,2480,2480,0
20250107,155000,146828270,2480,2480,2480,2480,0
20250107,154900,146828270,2480,2480,2480,2480,0
20250107,154800,146828270,2480,2480,2480,2480,0
20250107,154700,146828270,2480,2480,2480,2480,0
20250107,154600,146828270,2480,2480,2480,2480,0
20250107,154500,146828270,2480,2480,2480,2480,0
20250107,154400,146828270,2480,2480,2480,2480,0
20250107,154300,146828270,2480,2480,2480,2480,0
20250107,154200,146828270,2480,2480,2480,2480,0
20250107,154100,146828270,2480,2480,2480,2480,0
20250107,154000,146828270,2480,2480,2480,2480,0
20250107,153900,146828270,2480,2480,2480,2480,0
20250107,153800,146828270,2480,2480,2480,2480,0
20250107,153700,146828270,2480,2480,2480,2480,0
20250107,153600,146828270,2480,2480,2480,2480,0
20250107,153500,146828270,2480,2480,2480,2480,0
20250107,153400,146828270,2480,2480,2480,2480,0
20250107,153300,146828270,2480,2480,2480,2480,0
20250107,153200,146828270,2480,2480,2480,2480,3048
20250107,153100,146828270,2480,2480,2480,2480,0
20250107,153000,146828270,2480,2480,2480,2480,3048
20250107,152900,139269230,2480,2480,2480,2480,0
20250107,152800,139269230,2480,2480,2480,2480,0
20250107,152700,139269230,2480,2480,2480,2480,0
20250107,152600,139269230,2480,2480,2480,2480,0
20250107,152500,139269230,2480,2480,2480,2480,0
20250107,152400,139269230,2480,2480,2480,2480,0
20250107,152300,139269230,2480,2480,2480,2480,0
20250107,152200,139269230,2480,2480,2480,2480,0
20250107,152100,139269230,2480,2480,2480,2480,0
20250107,152000,139269230,2480,2480,2480,2480,0
20250107,151900,139269230,2480,2485,2485,2480,91
20250107,151800,139043140,2485,2485,2485,2485,12
20250107,151700,139013320,2490,2490,2490,2490,0
20250107,151600,139013320,2490,2490,2490,2475,107
20250107,151500,138746980,2490,2490,2490,2490,16
20250107,151400,138707140,2490,2490,2490,2490,0
20250107,151300,138707140,2490,2480,2490,2480,4
20250107,151200,138697210,2490,2490,2490,2490,0
20250107,151100,138697210,2490,2490,2490,2490,0
20250107,151000,138697210,2490,2475,2490,2475,55
20250107,150900,138561070,2490,2490,2490,2490,0
20250107,150800,138561070,2490,2490,2490,2490,0
20250107,150700,138561070,2490,2490,2490,2490,0
20250107,150600,138561070,2490,2490,2490,2490,0
20250107,150500,138561070,2490,2490,2490,2490,0
20250107,150400,138561070,2490,2490,2490,2480,4
20250107,150300,138551120,2490,2485,2490,2475,123
20250107,150200,138245355,2490,2490,2490,2490,0
20250107,150100,138245355,2490,2490,2490,2490,0
20250107,150000,138245355,2490,2490,2490,2490,0
20250107,145900,138245355,2490,2490,2490,2490,0
20250107,145800,138245355,2490,2490,2490,2490,0
20250107,145700,138245355,2490,2490,2490,2490,0
20250107,145600,138245355,2490,2490,2490,2490,0
20250107,145500,138245355,2490,2490,2490,2490,0
20250107,145400,138245355,2490,2490,2490,2490,0
20250107,145300,138245355,2490,2490,2490,2490,0
20250107,145200,138245355,2490,2490,2490,2490,0
20250107,145100,138245355,2490,2490,2490,2490,10
20250107,145000,138220455,2490,2490,2490,2490,0
20250107,144900,138220455,2490,2490,2490,2490,10
20250107,144800,138195555,2490,2490,2490,2490,6
20250107,144700,138180615,2490,2490,2490,2490,0
20250107,144600,138180615,2490,2485,2490,2485,2
20250107,144500,138175640,2490,2490,2490,2490,0
20250107,144400,138175640,2490,2485,2490,2485,2
20250107,144300,138170665,2490,2480,2490,2480,13
20250107,144200,138138410,2490,2490,2490,2490,0
20250107,144100,138138410,2490,2480,2490,2480,293
20250107,144000,137411760,2490,2490,2490,2490,0
20250107,143900,137411760,2490,2490,2490,2490,0
20250107,143800,137411760,2490,2485,2490,2485,4
20250107,143700,137401815,2490,2490,2490,2490,0
20250107,143600,137401815,2490,2490,2490,2490,0
20250107,143500,137401815,2490,2490,2490,2490,0
20250107,143400,137401815,2490,2490,2490,2490,0
20250107,143300,137401815,2490,2490,2490,2490,0
20250107,143200,137401815,2490,2490,2490,2490,1
20250107,143100,137399325,2490,2490,2490,2485,3
20250107,143000,137391860,2500,2500,2500,2500,0
20250107,142900,137391860,2500,2500,2500,2500,0
20250107,142800,137391860,2500,2500,2500,2500,0
20250107,142700,137391860,2500,2490,2500,2470,423
20250107,142600,136345555,2495,2485,2495,2480,91
20250107,142500,136119855,2495,2490,2495,2490,2
20250107,142400,136114870,2500,2490,2500,2480,502
20250107,142300,134869585,2500,2495,2500,2495,2
20250107,142200,134864590,2500,2495,2500,2485,1002
20250107,142100,132371865,2500,2500,2500,2500,50
20250107,142000,132246865,2500,2500,2500,2500,0
20250107,141900,132246865,2500,2500,2500,2500,1
20250107,141800,132244365,2495,2495,2495,2495,100
20250107,141700,131994865,2495,2495,2495,2495,0
20250107,141600,131994865,2495,2495,2495,2495,0
20250107,141500,131994865,2495,2495,2495,2495,0
20250107,141400,131994865,2495,2500,2500,2485,477
20250107,141300,130805780,2505,2505,2505,2505,0
20250107,141200,130805780,2505,2505,2505,2505,90
20250107,141100,130580330,2510,2510,2510,2510,0
20250107,141000,130580330,2510,2510,2510,2510,0
20250107,140900,130580330,2510,2510,2510,2510,0
20250107,140800,130580330,2510,2510,2510,2510,0
20250107,140700,130580330,2510,2510,2510,2510,0
20250107,140600,130580330,2510,2510,2510,2510,0
20250107,140500,130580330,2510,2510,2510,2510,0
20250107,140400,130580330,2510,2510,2510,2510,0
20250107,140300,130580330,2510,2510,2510,2510,0
20250107,140200,130580330,2510,2500,2510,2500,112
20250107,140100,130300320,2500,2500,2500,2500,15
20250107,140000,130262820,2510,2500,2510,2500,58
20250107,135900,130117810,2505,2505,2505,2505,0
20250107,135800,130117810,2505,2505,2505,2505,0
20250107,135700,130117810,2505,2500,2505,2500,84
20250107,135600,129907805,2500,2500,2500,2500,300
20250107,135500,129157805,2505,2505,2505,2505,0
20250107,135400,129157805,2505,2505,2505,2505,0
20250107,135300,129157805,2505,2505,2505,2505,0
20250107,135200,129157805,2505,2500,2505,2500,1202
20250107,135100,126152795,2500,2505,2505,2500,103
20250107,135000,125895290,2505,2505,2505,2505,0
20250107,134900,125895290,2505,2490,2505,2490,203
20250107,134800,125389790,2490,2490,2490,2490,0
20250107,134700,125389790,2490,2500,2505,2490,1502
20250107,134600,121649785,2495,2495,2495,2495,2001
20250107,134500,116657290,2495,2495,2495,2495,0
20250107,134400,116657290,2495,2495,2495,2495,0
20250107,134300,116657290,2495,2495,2495,2495,51
20250107,134200,116530045,2500,2500,2500,2500,399
20250107,134100,115532545,2500,2500,2500,2500,0
20250107,134000,115532545,2500,2500,2500,2500,1
20250107,133900,115530045,2495,2495,2495,2495,0
20250107,133800,115530045,2495,2495,2495,2495,0
20250107,133700,115530045,2495,2495,2495,2495,1
20250107,133600,115527550,2500,2500,2500,2500,0
20250107,133500,115527550,2500,2500,2500,2500,0
20250107,133400,115527550,2500,2500,2500,2500,1
20250107,133300,115525050,2500,2500,2500,2500,0
20250107,133200,115525050,2500,2500,2500,2500,0
20250107,133100,115525050,2500,2500,2500,2500,28
20250107,133000,115455050,2500,2500,2500,2500,0
20250107,132900,115455050,2500,2500,2500,2500,2
20250107,132800,115450050,2500,2500,2500,2500,0
20250107,132700,115450050,2500,2500,2500,2500,0
20250107,132600,115450050,2500,2500,2500,2500,0
20250107,132500,115450050,2500,2500,2500,2500,0
20250107,132400,115450050,2500,2500,2500,2500,0
20250107,132300,115450050,2500,2500,2500,2500,0
20250107,132200,115450050,2500,2500,2500,2500,0
20250107,132100,115450050,2500,2500,2500,2500,0
20250107,132000,115450050,2500,2500,2500,2500,0
20250107,131900,115450050,2500,2500,2500,2500,45
20250107,131800,115337550,2500,2500,2500,2500,0
20250107,131700,115337550,2500,2500,2500,2500,0
20250107,131600,115337550,2500,2500,2500,2500,0
20250107,131500,115337550,2500,2500,2500,2500,0
20250107,131400,115337550,2500,2505,2505,2500,84
20250107,131300,115127385,2505,2505,2505,2505,0
20250107,131200,115127385,2505,2505,2505,2505,0
20250107,131100,115127385,2505,2505,2505,2505,0
20250107,131000,115127385,2505,2505,2505,2505,17
20250107,130900,115084800,2510,2510,2510,2510,9
20250107,130800,115062210,2510,2510,2510,2510,5
20250107,130700,115049660,2510,2510,2510,2510,3
20250107,130600,115042130,2515,2515,2515,2515,0
20250107,130500,115042130,2515,2510,2515,2510,161
20250107,130400,114637220,2510,2510,2510,2510,0
20250107,130300,114637220,2510,2510,2510,2510,1
20250107,130200,114634710,2510,2510,2510,2510,1
20250107,130100,114632200,2505,2505,2505,2505,0
20250107,130000,114632200,2505,2505,2505,2505,6
20250107,125900,114617170,2505,2505,2505,2505,0
20250107,125800,114617170,2505,2505,2505,2505,3
20250107,125700,114609655,2505,2505,2505,2505,0
20250107,125600,114609655,2505,2505,2505,2505,7
20250107,125500,114592120,2505,2505,2505,2505,0
20250107,125400,114592120,2505,2505,2505,2505,0
20250107,125300,114592120,2505,2500,2505,2500,33
20250107,125200,114509610,2520,2520,2520,2520,0
20250107,125100,114509610,2520,2520,2520,2520,18
20250107,125000,114464250,2520,2520,2520,2520,1
20250107,124900,114461730,2520,2520,2520,2520,0
20250107,124800,114461730,2520,2520,2520,2520,0
20250107,124700,114461730,2520,2520,2520,2520,1
20250107,124600,114459210,2510,2510,2510,2510,70
20250107,124500,114283510,2525,2525,2525,2525,1
20250107,124400,114280985,2525,2525,2525,2525,0
20250107,124300,114280985,2525,2525,2525,2525,0
20250107,124200,114280985,2525,2520,2525,2520,303
20250107,124100,113517420,2520,2515,2520,2515,2
20250107,124000,113512385,2510,2505,2510,2505,293
20250107,123900,112776960,2500,2500,2500,2500,0
20250107,123800,112776960,2500,2500,2500,2500,0
20250107,123700,112776960,2500,2500,2500,2500,0
20250107,123600,112776960,2500,2500,2500,2500,0
20250107,123500,112776960,2500,2500,2500,2500,0
20250107,123400,112776960,2500,2500,2500,2500,0
20250107,123300,112776960,2500,2500,2500,2500,0
20250107,123200,112776960,2500,2500,2500,2500,0
20250107,123100,112776960,2500,2500,2500,2500,200
20250107,123000,112276960,2500,2500,2500,2500,0
20250107,122900,112276960,2500,2500,2500,2500,0
20250107,122800,112276960,2500,2500,2500,2500,0
20250107,122700,112276960,2500,2500,2500,2500,0
20250107,122600,112276960,2500,2500,2500,2500,0
20250107,122500,112276960,2500,2500,2500,2500,307
20250107,122400,111509460,2500,2500,2500,2500,0
20250107,122300,111509460,2500,2500,2500,2500,0
20250107,122200,111509460,2500,2500,2500,2500,0
20250107,122100,111509460,2500,2500,2500,2500,2
20250107,122000,111504460,2500,2500,2500,2500,0
20250107,121900,111504460,2500,2500,2500,2500,55
20250107,121800,111366960,2510,2510,2510,2510,0
20250107,121700,111366960,2510,2495,2510,2495,96
20250107,121600,111127370,2495,2495,2495,2495,2
20250107,121500,111122380,2510,2510,2510,2510,0
20250107,121400,111122380,2510,2510,2510,2510,3
20250107,121300,111114850,2510,2510,2510,2510,2
20250107,121200,111109830,2510,2510,2510,2510,0
20250107,121100,111109830,2510,2505,2510,2505,2
20250107,121000,111104815,2500,2500,2500,2500,0
20250107,120900,111104815,2500,2500,2500,2500,0
20250107,120800,111104815,2500,2510,2510,2490,1502
20250107,120700,107353415,2515,2515,2515,2515,0
20250107,120600,107353415,2515,2515,2515,2515,0
20250107,120500,107353415,2515,2515,2515,2515,0
20250107,120400,107353415,2515,2515,2515,2515,0
20250107,120300,107353415,2515,2515,2515,2515,0
20250107,120200,107353415,2515,2515,2515,2515,0
20250107,120100,107353415,2515,2515,2515,2515,0
20250107,120000,107353415,2515,2515,2515,2515,0
20250107,115900,107353415,2515,2515,2515,2515,1
20250107,115800,107350900,2515,2515,2515,2515,0
20250107,115700,107350900,2515,2515,2515,2515,0
20250107,115600,107350900,2515,2515,2515,2515,2
20250107,115500,107345870,2505,2505,2505,2505,1
20250107,115400,107343365,2515,2515,2515,2515,100
20250107,115300,107091865,2515,2505,2515,2505,6
20250107,115200,107076820,2505,2505,2505,2505,100
20250107,115100,106826320,2505,2505,2505,2505,0
20250107,115000,106826320,2505,2505,2505,2505,0
20250107,114900,106826320,2505,2515,2515,2505,100
20250107,114800,106575775,2515,2515,2515,2515,0
20250107,114700,106575775,2515,2515,2515,2515,0
20250107,114600,106575775,2515,2520,2520,2515,2
20250107,114500,106570740,2515,2515,2515,2515,0
20250107,114400,106570740,2515,2515,2515,2515,2
20250107,114300,106565710,2515,2515,2515,2515,0
20250107,114200,106565710,2515,2515,2515,2515,0
20250107,114100,106565710,2515,2515,2515,2515,103
20250107,114000,106306665,2520,2520,2520,2520,112
20250107,113900,106024425,2520,2525,2525,2520,6
20250107,113800,106009285,2525,2525,2525,2525,0
20250107,113700,106009285,2525,2520,2525,2520,50
20250107,113600,105883280,2525,2525,2525,2525,10
20250107,113500,105858030,2520,2520,2520,2520,0
20250107,113400,105858030,2520,2520,2520,2520,0
20250107,113300,105858030,2520,2520,2520,2520,0
20250107,113200,105858030,2520,2520,2520,2520,1
20250107,113100,105855510,2515,2515,2515,2515,0
20250107,113000,105855510,2515,2515,2515,2515,0
20250107,112900,105855510,2515,2515,2515,2515,1
20250107,112800,105852995,2515,2515,2515,2515,115
20250107,112700,105563770,2515,2515,2515,2515,0
20250107,112600,105563770,2515,2515,2515,2515,1
20250107,112500,105561255,2510,2520,2520,2510,144
20250107,112400,105198770,2520,2520,2520,2520,1
20250107,112300,105196250,2520,2520,2520,2520,0
20250107,112200,105196250,2520,2520,2520,2520,2
20250107,112100,105191210,2520,2520,2520,2520,0
20250107,112000,105191210,2520,2520,2520,2520,1
20250107,111900,105188690,2515,2515,2515,2515,0
20250107,111800,105188690,2515,2515,2520,2515,140
20250107,111700,104836585,2505,2505,2505,2505,0
20250107,111600,104836585,2505,2505,2505,2505,0
20250107,111500,104836585,2505,2505,2505,2505,1
20250107,111400,104834080,2505,2505,2505,2505,0
20250107,111300,104834080,2505,2515,2515,2505,118
20250107,111200,104538430,2515,2520,2520,2515,18
20250107,111100,104493075,2520,2520,2520,2520,0
20250107,111000,104493075,2520,2520,2520,2520,0
20250107,110900,104493075,2520,2520,2520,2520,0
20250107,110800,104493075,2520,2520,2520,2520,15
20250107,110700,104455275,2525,2525,2525,2525,93
20250107,110600,104220450,2530,2530,2530,2530,0
20250107,110500,104220450,2530,2530,2530,2530,0
20250107,110400,104220450,2530,2530,2530,2530,1
20250107,110300,104217920,2525,2525,2525,2525,0
20250107,110200,104217920,2525,2525,2525,2525,1
20250107,110100,104215395,2525,2530,2530,2525,2
20250107,110000,104210340,2525,2525,2525,2525,51
20250107,105900,104081565,2525,2525,2525,2525,0
20250107,105800,104081565,2525,2525,2525,2525,0
20250107,105700,104081565,2525,2525,2525,2525,0
20250107,105600,104081565,2525,2525,2525,2525,0
20250107,105500,104081565,2525,2510,2525,2500,151
20250107,105400,103702865,2520,2520,2520,2520,0
20250107,105300,103702865,2520,2520,2520,2520,0
20250107,105200,103702865,2520,2520,2520,2520,169
20250107,105100,103276985,2520,2520,2520,2520,300
20250107,105000,102520985,2520,2520,2520,2520,0
20250107,104900,102520985,2520,2520,2520,2520,5
20250107,104800,102508385,2520,2520,2520,2520,0
20250107,104700,102508385,2520,2530,2535,2520,3
20250107,104600,102500800,2520,2520,2530,2520,24
20250107,104500,102440310,2520,2520,2530,2520,104
20250107,104400,102178215,2520,2520,2520,2520,0
20250107,104300,102178215,2520,2520,2520,2520,200
20250107,104200,101674215,2520,2520,2520,2520,884
20250107,104100,99446535,2525,2530,2535,2520,13
20250107,104000,99413610,2525,2525,2525,2525,1
20250107,103900,99411085,2520,2520,2520,2520,0
20250107,103800,99411085,2520,2520,2520,2520,1
20250107,103700,99408565,2525,2535,2535,2525,775
20250107,103600,97451680,2525,2535,2545,2525,505
20250107,103500,96176505,2525,2525,2525,2525,0
20250107,103400,96176505,2525,2525,2525,2525,0
20250107,103300,96176505,2525,2525,2525,2525,643
20250107,103200,94552930,2525,2530,2530,2525,33
20250107,103100,94469445,2530,2520,2530,2520,25
20250107,103000,94406415,2520,2520,2525,2520,3889
20250107,102900,84606130,2520,2520,2520,2520,2507
20250107,102800,78288490,2520,2520,2520,2520,5
20250107,102700,78275890,2520,2520,2520,2520,0
20250107,102600,78275890,2520,2520,2520,2520,297
20250107,102500,77527450,2520,2520,2520,2520,12
20250107,102400,77497210,2520,2520,2520,2520,0
20250107,102300,77497210,2520,2520,2520,2520,0
20250107,102200,77497210,2520,2520,2520,2520,22
20250107,102100,77441770,2520,2525,2525,2520,2
20250107,102000,77436725,2525,2515,2525,2515,2159
20250107,101900,71996880,2510,2510,2510,2510,115
20250107,101800,71708230,2505,2505,2505,2505,0
20250107,101700,71708230,2505,2515,2520,2505,185
20250107,101600,71242050,2505,2505,2505,2505,56
20250107,101500,71101770,2505,2505,2505,2505,1
20250107,101400,71099265,2505,2505,2505,2505,0
20250107,101300,71099265,2505,2505,2505,2505,0
20250107,101200,71099265,2505,2505,2540,2505,5
20250107,101100,71086655,2540,2505,2540,2505,24
20250107,101000,71025750,2515,2550,2550,2515,37
20250107,100900,70931565,2530,2525,2585,2505,4700
20250107,100800,58895075,2510,2525,2575,2500,4319
20250107,100700,47858025,2505,2505,2505,2505,0
20250107,100600,47858025,2505,2525,2525,2505,3041
20250107,100500,40210030,2515,2530,2530,2515,5
20250107,100400,40197395,2530,2525,2540,2515,476
20250107,100300,38993485,2515,2530,2530,2515,26
20250107,100200,38928045,2530,2520,2530,2515,1126
20250107,100100,36084620,2515,2515,2515,2515,0
20250107,100000,36084620,2515,2515,2515,2515,33
20250107,095900,36001625,2515,2515,2515,2515,123
20250107,095800,35692280,2515,2515,2515,2515,10
20250107,095700,35667130,2515,2520,2520,2515,101
20250107,095600,35412615,2515,2515,2515,2515,0
20250107,095500,35412615,2515,2520,2520,2515,3
20250107,095400,35405060,2520,2520,2520,2520,202
20250107,095300,34896020,2520,2520,2520,2520,0
20250107,095200,34896020,2520,2520,2520,2520,17
20250107,095100,34853180,2520,2520,2520,2520,0
20250107,095000,34853180,2520,2520,2520,2520,0
20250107,094900,34853180,2520,2520,2520,2520,0
20250107,094800,34853180,2520,2520,2520,2520,0
20250107,094700,34853180,2520,2515,2520,2515,91
20250107,094600,34624310,2515,2515,2515,2515,22
20250107,094500,34568980,2515,2515,2515,2515,1000
20250107,094400,32053980,2520,2520,2520,2520,4
20250107,094300,32043900,2520,2515,2520,2515,673
20250107,094200,30351300,2515,2510,2515,2510,2
20250107,094100,30346275,2515,2515,2515,2515,0
20250107,094000,30346275,2515,2515,2515,2515,0
20250107,093900,30346275,2515,2515,2515,2515,0
20250107,093800,30346275,2515,2515,2515,2515,0
20250107,093700,30346275,2515,2515,2515,2515,53
20250107,093600,30212980,2500,2515,2515,2500,21
20250107,093500,30160405,2520,2500,2520,2500,14
20250107,093400,30125385,2520,2510,2520,2510,2
20250107,093300,30120355,2520,2515,2520,2515,5001
20250107,093200,17542835,2515,2515,2515,2505,3
20250107,093100,17535300,2500,2500,2500,2500,20
20250107,093000,17485300,2500,2500,2500,2500,0
20250107,092900,17485300,2500,2500,2500,2500,60
20250107,092800,17335300,2515,2515,2515,2495,4
20250107,092700,17325270,2510,2505,2515,2500,1142
20250107,092600,14469685,2515,2510,2515,2510,256
20250107,092500,13825865,2510,2505,2515,2505,481
20250107,092400,12620940,2515,2515,2515,2505,104
20250107,092300,12360340,2510,2510,2510,2510,0
20250107,092200,12360340,2510,2505,2510,2505,305
20250107,092100,11594835,2505,2510,2510,2505,32
20250107,092000,11514670,2495,2495,2495,2495,20
20250107,091900,11464770,2510,2500,2510,2500,4
20250107,091800,11454750,2510,2495,2510,2495,73
20250107,091700,11272585,2510,2495,2510,2495,3
20250107,091600,11265085,2510,2515,2515,2495,517
20250107,091500,9975050,2500,2510,2515,2500,586
20250107,091400,8506495,2515,2520,2520,2510,52
20250107,091300,8375955,2510,2510,2520,2510,12
20250107,091200,8345790,2520,2515,2520,2515,2
20250107,091100,8340755,2520,2505,2520,2505,30
20250107,091000,8265590,2520,2520,2525,2510,344
20250107,090900,7401695,2530,2525,2530,2525,2
20250107,090800,7396640,2530,2525,2530,2525,422
20250107,090700,6331080,2525,2515,2525,2505,217
20250107,090600,5787430,2525,2525,2525,2525,0
20250107,090500,5787430,2525,2525,2525,2525,0
20250107,090400,5787430,2525,2525,2525,2525,3
20250107,090300,5779855,2525,2525,2525,2525,0
20250107,090200,5779855,2525,2525,2525,2525,0
20250107,090100,5779855,2525,2505,2525,2505,317
20250107,090000,4985330,2505,2480,2505,2480,2009