KissMeData/481850/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,215400,77713930,2060,2060,2060,2060,65
20250109,215300,77713930,2060,2060,2060,2060,0
20250109,215200,77713930,2060,2060,2060,2060,0
20250109,215100,77713930,2060,2060,2060,2060,0
20250109,215000,77713930,2060,2060,2060,2060,0
20250109,214900,77713930,2060,2060,2060,2060,0
20250109,214800,77713930,2060,2060,2060,2060,0
20250109,214700,77713930,2060,2060,2060,2060,0
20250109,214600,77713930,2060,2060,2060,2060,0
20250109,214500,77713930,2060,2060,2060,2060,0
20250109,214400,77713930,2060,2060,2060,2060,0
20250109,214300,77713930,2060,2060,2060,2060,0
20250109,214200,77713930,2060,2060,2060,2060,0
20250109,214100,77713930,2060,2060,2060,2060,0
20250109,214000,77713930,2060,2060,2060,2060,0
20250109,213900,77713930,2060,2060,2060,2060,0
20250109,213800,77713930,2060,2060,2060,2060,0
20250109,213700,77713930,2060,2060,2060,2060,0
20250109,213600,77713930,2060,2060,2060,2060,0
20250109,213500,77713930,2060,2060,2060,2060,0
20250109,213400,77713930,2060,2060,2060,2060,0
20250109,213300,77713930,2060,2060,2060,2060,0
20250109,213200,77713930,2060,2060,2060,2060,0
20250109,213100,77713930,2060,2060,2060,2060,0
20250109,213000,77713930,2060,2060,2060,2060,0
20250109,212900,77713930,2060,2060,2060,2060,0
20250109,212800,77713930,2060,2060,2060,2060,0
20250109,212700,77713930,2060,2060,2060,2060,0
20250109,212600,77713930,2060,2060,2060,2060,0
20250109,212500,77713930,2060,2060,2060,2060,0
20250109,212400,77713930,2060,2060,2060,2060,65
20250109,212300,77713930,2060,2060,2060,2060,0
20250109,212200,77713930,2060,2060,2060,2060,0
20250109,212100,77713930,2060,2060,2060,2060,0
20250109,212000,77713930,2060,2060,2060,2060,0
20250109,211900,77713930,2060,2060,2060,2060,0
20250109,211800,77713930,2060,2060,2060,2060,0
20250109,211700,77713930,2060,2060,2060,2060,0
20250109,211600,77713930,2060,2060,2060,2060,0
20250109,211500,77713930,2060,2060,2060,2060,0
20250109,211400,77713930,2060,2060,2060,2060,0
20250109,211300,77713930,2060,2060,2060,2060,0
20250109,211200,77713930,2060,2060,2060,2060,0
20250109,211100,77713930,2060,2060,2060,2060,0
20250109,211000,77713930,2060,2060,2060,2060,0
20250109,210900,77713930,2060,2060,2060,2060,0
20250109,210800,77713930,2060,2060,2060,2060,0
20250109,210700,77713930,2060,2060,2060,2060,0
20250109,210600,77713930,2060,2060,2060,2060,0
20250109,210500,77713930,2060,2060,2060,2060,0
20250109,210400,77713930,2060,2060,2060,2060,0
20250109,210300,77713930,2060,2060,2060,2060,0
20250109,210200,77713930,2060,2060,2060,2060,0
20250109,210100,77713930,2060,2060,2060,2060,0
20250109,210000,77713930,2060,2060,2060,2060,0
20250109,205900,77713930,2060,2060,2060,2060,0
20250109,205800,77713930,2060,2060,2060,2060,0
20250109,205700,77713930,2060,2060,2060,2060,0
20250109,205600,77713930,2060,2060,2060,2060,0
20250109,205500,77713930,2060,2060,2060,2060,0
20250109,205400,77713930,2060,2060,2060,2060,65
20250109,205300,77713930,2060,2060,2060,2060,0
20250109,205200,77713930,2060,2060,2060,2060,0
20250109,205100,77713930,2060,2060,2060,2060,0
20250109,205000,77713930,2060,2060,2060,2060,0
20250109,204900,77713930,2060,2060,2060,2060,0
20250109,204800,77713930,2060,2060,2060,2060,0
20250109,204700,77713930,2060,2060,2060,2060,0
20250109,204600,77713930,2060,2060,2060,2060,0
20250109,204500,77713930,2060,2060,2060,2060,0
20250109,204400,77713930,2060,2060,2060,2060,0
20250109,204300,77713930,2060,2060,2060,2060,0
20250109,204200,77713930,2060,2060,2060,2060,0
20250109,204100,77713930,2060,2060,2060,2060,0
20250109,204000,77713930,2060,2060,2060,2060,0
20250109,203900,77713930,2060,2060,2060,2060,0
20250109,203800,77713930,2060,2060,2060,2060,0
20250109,203700,77713930,2060,2060,2060,2060,0
20250109,203600,77713930,2060,2060,2060,2060,0
20250109,203500,77713930,2060,2060,2060,2060,0
20250109,203400,77713930,2060,2060,2060,2060,0
20250109,203300,77713930,2060,2060,2060,2060,0
20250109,203200,77713930,2060,2060,2060,2060,0
20250109,203100,77713930,2060,2060,2060,2060,0
20250109,203000,77713930,2060,2060,2060,2060,0
20250109,202900,77713930,2060,2060,2060,2060,0
20250109,202800,77713930,2060,2060,2060,2060,0
20250109,202700,77713930,2060,2060,2060,2060,0
20250109,202600,77713930,2060,2060,2060,2060,0
20250109,202500,77713930,2060,2060,2060,2060,0
20250109,202400,77713930,2060,2060,2060,2060,65
20250109,202300,77713930,2060,2060,2060,2060,0
20250109,202200,77713930,2060,2060,2060,2060,0
20250109,202100,77713930,2060,2060,2060,2060,0
20250109,202000,77713930,2060,2060,2060,2060,0
20250109,201900,77713930,2060,2060,2060,2060,0
20250109,201800,77713930,2060,2060,2060,2060,0
20250109,201700,77713930,2060,2060,2060,2060,0
20250109,201600,77713930,2060,2060,2060,2060,0
20250109,201500,77713930,2060,2060,2060,2060,0
20250109,201400,77713930,2060,2060,2060,2060,0
20250109,201300,77713930,2060,2060,2060,2060,0
20250109,201200,77713930,2060,2060,2060,2060,0
20250109,201100,77713930,2060,2060,2060,2060,0
20250109,201000,77713930,2060,2060,2060,2060,0
20250109,200900,77713930,2060,2060,2060,2060,0
20250109,200800,77713930,2060,2060,2060,2060,0
20250109,200700,77713930,2060,2060,2060,2060,0
20250109,200600,77713930,2060,2060,2060,2060,0
20250109,200500,77713930,2060,2060,2060,2060,0
20250109,200400,77713930,2060,2060,2060,2060,0
20250109,200300,77713930,2060,2060,2060,2060,0
20250109,200200,77713930,2060,2060,2060,2060,0
20250109,200100,77713930,2060,2060,2060,2060,0
20250109,200000,77713930,2060,2060,2060,2060,0
20250109,195900,77713930,2060,2060,2060,2060,0
20250109,195800,77713930,2060,2060,2060,2060,0
20250109,195700,77713930,2060,2060,2060,2060,0
20250109,195600,77713930,2060,2060,2060,2060,0
20250109,195500,77713930,2060,2060,2060,2060,0
20250109,195400,77713930,2060,2060,2060,2060,65
20250109,195300,77713930,2060,2060,2060,2060,0
20250109,195200,77713930,2060,2060,2060,2060,0
20250109,195100,77713930,2060,2060,2060,2060,0
20250109,195000,77713930,2060,2060,2060,2060,0
20250109,194900,77713930,2060,2060,2060,2060,0
20250109,194800,77713930,2060,2060,2060,2060,0
20250109,194700,77713930,2060,2060,2060,2060,0
20250109,194600,77713930,2060,2060,2060,2060,0
20250109,194500,77713930,2060,2060,2060,2060,0
20250109,194400,77713930,2060,2060,2060,2060,0
20250109,194300,77713930,2060,2060,2060,2060,0
20250109,194200,77713930,2060,2060,2060,2060,0
20250109,194100,77713930,2060,2060,2060,2060,0
20250109,194000,77713930,2060,2060,2060,2060,0
20250109,193900,77713930,2060,2060,2060,2060,0
20250109,193800,77713930,2060,2060,2060,2060,0
20250109,193700,77713930,2060,2060,2060,2060,0
20250109,193600,77713930,2060,2060,2060,2060,0
20250109,193500,77713930,2060,2060,2060,2060,0
20250109,193400,77713930,2060,2060,2060,2060,0
20250109,193300,77713930,2060,2060,2060,2060,0
20250109,193200,77713930,2060,2060,2060,2060,0
20250109,193100,77713930,2060,2060,2060,2060,0
20250109,193000,77713930,2060,2060,2060,2060,0
20250109,192900,77713930,2060,2060,2060,2060,0
20250109,192800,77713930,2060,2060,2060,2060,0
20250109,192700,77713930,2060,2060,2060,2060,0
20250109,192600,77713930,2060,2060,2060,2060,0
20250109,192500,77713930,2060,2060,2060,2060,0
20250109,192400,77713930,2060,2060,2060,2060,65
20250109,192300,77713930,2060,2060,2060,2060,0
20250109,192200,77713930,2060,2060,2060,2060,0
20250109,192100,77713930,2060,2060,2060,2060,0
20250109,192000,77713930,2060,2060,2060,2060,0
20250109,191900,77713930,2060,2060,2060,2060,0
20250109,191800,77713930,2060,2060,2060,2060,0
20250109,191700,77713930,2060,2060,2060,2060,0
20250109,191600,77713930,2060,2060,2060,2060,0
20250109,191500,77713930,2060,2060,2060,2060,0
20250109,191400,77713930,2060,2060,2060,2060,0
20250109,191300,77713930,2060,2060,2060,2060,0
20250109,191200,77713930,2060,2060,2060,2060,0
20250109,191100,77713930,2060,2060,2060,2060,0
20250109,191000,77713930,2060,2060,2060,2060,0
20250109,190900,77713930,2060,2060,2060,2060,0
20250109,190800,77713930,2060,2060,2060,2060,0
20250109,190700,77713930,2060,2060,2060,2060,0
20250109,190600,77713930,2060,2060,2060,2060,0
20250109,190500,77713930,2060,2060,2060,2060,0
20250109,190400,77713930,2060,2060,2060,2060,0
20250109,190300,77713930,2060,2060,2060,2060,0
20250109,190200,77713930,2060,2060,2060,2060,0
20250109,190100,77713930,2060,2060,2060,2060,0
20250109,190000,77713930,2060,2060,2060,2060,0
20250109,185900,77713930,2060,2060,2060,2060,0
20250109,185800,77713930,2060,2060,2060,2060,0
20250109,185700,77713930,2060,2060,2060,2060,0
20250109,185600,77713930,2060,2060,2060,2060,0
20250109,185500,77713930,2060,2060,2060,2060,0
20250109,185400,77713930,2060,2060,2060,2060,65
20250109,185300,77713930,2060,2060,2060,2060,0
20250109,185200,77713930,2060,2060,2060,2060,0
20250109,185100,77713930,2060,2060,2060,2060,0
20250109,185000,77713930,2060,2060,2060,2060,0
20250109,184900,77713930,2060,2060,2060,2060,0
20250109,184800,77713930,2060,2060,2060,2060,0
20250109,184700,77713930,2060,2060,2060,2060,0
20250109,184600,77713930,2060,2060,2060,2060,0
20250109,184500,77713930,2060,2060,2060,2060,0
20250109,184400,77713930,2060,2060,2060,2060,0
20250109,184300,77713930,2060,2060,2060,2060,0
20250109,184200,77713930,2060,2060,2060,2060,0
20250109,184100,77713930,2060,2060,2060,2060,0
20250109,184000,77713930,2060,2060,2060,2060,0
20250109,183900,77713930,2060,2060,2060,2060,0
20250109,183800,77713930,2060,2060,2060,2060,0
20250109,183700,77713930,2060,2060,2060,2060,0
20250109,183600,77713930,2060,2060,2060,2060,0
20250109,183500,77713930,2060,2060,2060,2060,0
20250109,183400,77713930,2060,2060,2060,2060,0
20250109,183300,77713930,2060,2060,2060,2060,0
20250109,183200,77713930,2060,2060,2060,2060,0
20250109,183100,77713930,2060,2060,2060,2060,0
20250109,183000,77713930,2060,2060,2060,2060,0
20250109,182900,77713930,2060,2060,2060,2060,0
20250109,182800,77713930,2060,2060,2060,2060,0
20250109,182700,77713930,2060,2060,2060,2060,0
20250109,182600,77713930,2060,2060,2060,2060,0
20250109,182500,77713930,2060,2060,2060,2060,0
20250109,182400,77713930,2060,2060,2060,2060,65
20250109,182300,77713930,2060,2060,2060,2060,0
20250109,182200,77713930,2060,2060,2060,2060,0
20250109,182100,77713930,2060,2060,2060,2060,0
20250109,182000,77713930,2060,2060,2060,2060,0
20250109,181900,77713930,2060,2060,2060,2060,0
20250109,181800,77713930,2060,2060,2060,2060,0
20250109,181700,77713930,2060,2060,2060,2060,0
20250109,181600,77713930,2060,2060,2060,2060,0
20250109,181500,77713930,2060,2060,2060,2060,0
20250109,181400,77713930,2060,2060,2060,2060,0
20250109,181300,77713930,2060,2060,2060,2060,0
20250109,181200,77713930,2060,2060,2060,2060,0
20250109,181100,77713930,2060,2060,2060,2060,0
20250109,181000,77713930,2060,2060,2060,2060,0
20250109,180900,77713930,2060,2060,2060,2060,0
20250109,180800,77713930,2060,2060,2060,2060,0
20250109,180700,77713930,2060,2060,2060,2060,0
20250109,180600,77713930,2060,2060,2060,2060,0
20250109,180500,77713930,2060,2060,2060,2060,0
20250109,180400,77713930,2060,2060,2060,2060,0
20250109,180300,77713930,2060,2060,2060,2060,0
20250109,180200,77713930,2060,2060,2060,2060,0
20250109,180100,77713930,2060,2060,2060,2060,0
20250109,180000,77713930,2060,2060,2060,2060,0
20250109,175900,77713930,2060,2060,2060,2060,0
20250109,175800,77713930,2060,2060,2060,2060,0
20250109,175700,77713930,2060,2060,2060,2060,0
20250109,175600,77713930,2060,2060,2060,2060,0
20250109,175500,77713930,2060,2060,2060,2060,0
20250109,175400,77713930,2060,2060,2060,2060,65
20250109,175300,77713930,2060,2060,2060,2060,0
20250109,175200,77713930,2060,2060,2060,2060,0
20250109,175100,77713930,2060,2060,2060,2060,0
20250109,175000,77713930,2060,2060,2060,2060,0
20250109,174900,77713930,2060,2060,2060,2060,0
20250109,174800,77713930,2060,2060,2060,2060,0
20250109,174700,77713930,2060,2060,2060,2060,0
20250109,174600,77713930,2060,2060,2060,2060,0
20250109,174500,77713930,2060,2060,2060,2060,0
20250109,174400,77713930,2060,2060,2060,2060,0
20250109,174300,77713930,2060,2060,2060,2060,0
20250109,174200,77713930,2060,2060,2060,2060,0
20250109,174100,77713930,2060,2060,2060,2060,0
20250109,174000,77713930,2060,2060,2060,2060,0
20250109,173900,77713930,2060,2060,2060,2060,0
20250109,173800,77713930,2060,2060,2060,2060,0
20250109,173700,77713930,2060,2060,2060,2060,0
20250109,173600,77713930,2060,2060,2060,2060,0
20250109,173500,77713930,2060,2060,2060,2060,0
20250109,173400,77713930,2060,2060,2060,2060,0
20250109,173300,77713930,2060,2060,2060,2060,0
20250109,173200,77713930,2060,2060,2060,2060,0
20250109,173100,77713930,2060,2060,2060,2060,0
20250109,173000,77713930,2060,2060,2060,2060,0
20250109,172900,77713930,2060,2060,2060,2060,0
20250109,172800,77713930,2060,2060,2060,2060,0
20250109,172700,77713930,2060,2060,2060,2060,0
20250109,172600,77713930,2060,2060,2060,2060,0
20250109,172500,77713930,2060,2060,2060,2060,0
20250109,172400,77713930,2060,2060,2060,2060,65
20250109,172300,77713930,2060,2060,2060,2060,0
20250109,172200,77713930,2060,2060,2060,2060,0
20250109,172100,77713930,2060,2060,2060,2060,0
20250109,172000,77713930,2060,2060,2060,2060,0
20250109,171900,77713930,2060,2060,2060,2060,0
20250109,171800,77713930,2060,2060,2060,2060,0
20250109,171700,77713930,2060,2060,2060,2060,0
20250109,171600,77713930,2060,2060,2060,2060,0
20250109,171500,77713930,2060,2060,2060,2060,0
20250109,171400,77713930,2060,2060,2060,2060,0
20250109,171300,77713930,2060,2060,2060,2060,0
20250109,171200,77713930,2060,2060,2060,2060,0
20250109,171100,77713930,2060,2060,2060,2060,0
20250109,171000,77713930,2060,2060,2060,2060,0
20250109,170900,77713930,2060,2060,2060,2060,0
20250109,170800,77713930,2060,2060,2060,2060,0
20250109,170700,77713930,2060,2060,2060,2060,0
20250109,170600,77713930,2060,2060,2060,2060,0
20250109,170500,77713930,2060,2060,2060,2060,0
20250109,170400,77713930,2060,2060,2060,2060,0
20250109,170300,77713930,2060,2060,2060,2060,0
20250109,170200,77713930,2060,2060,2060,2060,0
20250109,170100,77713930,2060,2060,2060,2060,0
20250109,170000,77713930,2060,2060,2060,2060,0
20250109,165900,77713930,2060,2060,2060,2060,0
20250109,165800,77713930,2060,2060,2060,2060,0
20250109,165700,77713930,2060,2060,2060,2060,0
20250109,165600,77713930,2060,2060,2060,2060,0
20250109,165500,77713930,2060,2060,2060,2060,0
20250109,165400,77713930,2060,2060,2060,2060,65
20250109,165300,77713930,2060,2060,2060,2060,0
20250109,165200,77713930,2060,2060,2060,2060,0
20250109,165100,77713930,2060,2060,2060,2060,0
20250109,165000,77713930,2060,2060,2060,2060,0
20250109,164900,77713930,2060,2060,2060,2060,0
20250109,164800,77713930,2060,2060,2060,2060,0
20250109,164700,77713930,2060,2060,2060,2060,0
20250109,164600,77713930,2060,2060,2060,2060,0
20250109,164500,77713930,2060,2060,2060,2060,0
20250109,164400,77713930,2060,2060,2060,2060,0
20250109,164300,77713930,2060,2060,2060,2060,0
20250109,164200,77713930,2060,2060,2060,2060,0
20250109,164100,77713930,2060,2060,2060,2060,0
20250109,164000,77713930,2060,2060,2060,2060,0
20250109,163900,77713930,2060,2060,2060,2060,0
20250109,163800,77713930,2060,2060,2060,2060,0
20250109,163700,77713930,2060,2060,2060,2060,0
20250109,163600,77713930,2060,2060,2060,2060,0
20250109,163500,77713930,2060,2060,2060,2060,0
20250109,163400,77713930,2060,2060,2060,2060,0
20250109,163300,77713930,2060,2060,2060,2060,0
20250109,163200,77713930,2060,2060,2060,2060,0
20250109,163100,77713930,2060,2060,2060,2060,0
20250109,163000,77713930,2060,2060,2060,2060,0
20250109,162900,77713930,2060,2060,2060,2060,0
20250109,162800,77713930,2060,2060,2060,2060,0
20250109,162700,77713930,2060,2060,2060,2060,0
20250109,162600,77713930,2060,2060,2060,2060,0
20250109,162500,77713930,2060,2060,2060,2060,0
20250109,162400,77713930,2060,2060,2060,2060,65
20250109,162300,77713930,2060,2060,2060,2060,0
20250109,162200,77713930,2060,2060,2060,2060,0
20250109,162100,77713930,2060,2060,2060,2060,0
20250109,162000,77713930,2060,2060,2060,2060,0
20250109,161900,77713930,2060,2060,2060,2060,0
20250109,161800,77713930,2060,2060,2060,2060,0
20250109,161700,77713930,2060,2060,2060,2060,0
20250109,161600,77713930,2060,2060,2060,2060,0
20250109,161500,77713930,2060,2060,2060,2060,0
20250109,161400,77713930,2060,2060,2060,2060,0
20250109,161300,77713930,2060,2060,2060,2060,0
20250109,161200,77713930,2060,2060,2060,2060,0
20250109,161100,77713930,2060,2060,2060,2060,0
20250109,161000,77713930,2060,2060,2060,2060,0
20250109,160900,77713930,2060,2060,2060,2060,0
20250109,160800,77713930,2060,2060,2060,2060,0
20250109,160700,77713930,2060,2060,2060,2060,0
20250109,160600,77713930,2060,2060,2060,2060,0
20250109,160500,77713930,2060,2060,2060,2060,0
20250109,160400,77713930,2060,2060,2060,2060,0
20250109,160300,77713930,2060,2060,2060,2060,0
20250109,160200,77713930,2060,2060,2060,2060,0
20250109,160100,77713930,2060,2060,2060,2060,0
20250109,160000,77713930,2060,2060,2060,2060,0
20250109,155900,77713930,2060,2060,2060,2060,0
20250109,155800,77713930,2060,2060,2060,2060,0
20250109,155700,77713930,2060,2060,2060,2060,0
20250109,155600,77713930,2060,2060,2060,2060,0
20250109,155500,77713930,2060,2060,2060,2060,0
20250109,155400,77713930,2060,2060,2060,2060,65
20250109,155300,77713930,2060,2060,2060,2060,0
20250109,155200,77713930,2060,2060,2060,2060,0
20250109,155100,77713930,2060,2060,2060,2060,0
20250109,155000,77713930,2060,2060,2060,2060,0
20250109,154900,77713930,2060,2060,2060,2060,0
20250109,154800,77713930,2060,2060,2060,2060,0
20250109,154700,77713930,2060,2060,2060,2060,0
20250109,154600,77713930,2060,2060,2060,2060,0
20250109,154500,77713930,2060,2060,2060,2060,0
20250109,154400,77713930,2060,2060,2060,2060,0
20250109,154300,77713930,2060,2060,2060,2060,0
20250109,154200,77713930,2060,2060,2060,2060,0
20250109,154100,77713930,2060,2060,2060,2060,0
20250109,154000,77713930,2060,2060,2060,2060,0
20250109,153900,77713930,2060,2060,2060,2060,0
20250109,153800,77713930,2060,2060,2060,2060,0
20250109,153700,77713930,2060,2060,2060,2060,0
20250109,153600,77713930,2060,2060,2060,2060,0
20250109,153500,77713930,2060,2060,2060,2060,0
20250109,153400,77713930,2060,2060,2060,2060,0
20250109,153300,77713930,2060,2060,2060,2060,0
20250109,153200,77713930,2060,2060,2060,2060,0
20250109,153100,77713930,2060,2060,2060,2060,0
20250109,153000,77713930,2060,2060,2060,2060,65
20250109,152900,77580030,2035,2035,2035,2035,0
20250109,152800,77580030,2035,2035,2035,2035,0
20250109,152700,77580030,2035,2035,2035,2035,0
20250109,152600,77580030,2035,2035,2035,2035,0
20250109,152500,77580030,2035,2035,2035,2035,0
20250109,152400,77580030,2035,2035,2035,2035,0
20250109,152300,77580030,2035,2035,2035,2035,0
20250109,152200,77580030,2035,2035,2035,2035,0
20250109,152100,77580030,2035,2035,2035,2035,0
20250109,152000,77580030,2035,2035,2035,2035,0
20250109,151900,77580030,2035,2035,2035,2035,0
20250109,151800,77580030,2035,2035,2035,2035,19
20250109,151700,77541365,2035,2035,2035,2035,21
20250109,151600,77498630,2040,2040,2040,2040,3
20250109,151500,77492510,2035,2035,2035,2035,0
20250109,151400,77492510,2035,2035,2035,2035,0
20250109,151300,77492510,2035,2035,2035,2035,19
20250109,151200,77453845,2035,2035,2035,2035,0
20250109,151100,77453845,2035,2035,2035,2035,0
20250109,151000,77453845,2035,2040,2040,2035,1019
20250109,150900,75375180,2035,2035,2035,2035,0
20250109,150800,75375180,2035,2035,2035,2035,0
20250109,150700,75375180,2035,2035,2035,2035,19
20250109,150600,75336515,2040,2040,2040,2040,0
20250109,150500,75336515,2040,2040,2040,2040,90
20250109,150400,75152915,2035,2035,2035,2035,19
20250109,150300,75114250,2035,2035,2035,2035,0
20250109,150200,75114250,2035,2035,2035,2035,0
20250109,150100,75114250,2035,2035,2035,2035,19
20250109,150000,75075585,2035,2035,2035,2035,0
20250109,145900,75075585,2035,2035,2035,2035,0
20250109,145800,75075585,2035,2035,2035,2035,19
20250109,145700,75036920,2040,2040,2040,2040,13
20250109,145600,75010400,2035,2035,2035,2035,0
20250109,145500,75010400,2035,2035,2035,2035,20
20250109,145400,74969700,2035,2035,2035,2035,0
20250109,145300,74969700,2035,2035,2035,2035,0
20250109,145200,74969700,2035,2035,2035,2035,19
20250109,145100,74931035,2035,2035,2035,2035,1
20250109,145000,74929000,2040,2040,2040,2040,0
20250109,144900,74929000,2040,2040,2040,2040,20
20250109,144800,74888200,2035,2035,2035,2035,19
20250109,144700,74849535,2040,2040,2040,2040,10
20250109,144600,74829135,2035,2035,2035,2035,2
20250109,144500,74825065,2035,2035,2035,2035,19
20250109,144400,74786400,2035,2035,2035,2035,0
20250109,144300,74786400,2035,2035,2035,2035,1
20250109,144200,74784365,2035,2035,2035,2035,20
20250109,144100,74743665,2035,2035,2035,2035,0
20250109,144000,74743665,2035,2035,2035,2035,0
20250109,143900,74743665,2035,2040,2040,2035,21
20250109,143800,74700925,2035,2035,2035,2035,0
20250109,143700,74700925,2035,2035,2035,2035,0
20250109,143600,74700925,2035,2035,2035,2035,19
20250109,143500,74662260,2035,2035,2035,2035,0
20250109,143400,74662260,2035,2035,2035,2035,0
20250109,143300,74662260,2035,2035,2035,2035,19
20250109,143200,74623595,2035,2035,2035,2035,0
20250109,143100,74623595,2035,2035,2035,2035,0
20250109,143000,74623595,2035,2035,2035,2035,19
20250109,142900,74584930,2040,2040,2040,2040,0
20250109,142800,74584930,2040,2040,2040,2040,5
20250109,142700,74574730,2035,2035,2035,2035,19
20250109,142600,74536065,2035,2035,2035,2035,0
20250109,142500,74536065,2035,2035,2035,2035,0
20250109,142400,74536065,2035,2035,2035,2035,0
20250109,142300,74536065,2035,2035,2035,2035,20
20250109,142200,74495365,2035,2035,2035,2035,0
20250109,142100,74495365,2035,2035,2035,2035,0
20250109,142000,74495365,2035,2035,2035,2035,20
20250109,141900,74454665,2035,2035,2035,2035,19
20250109,141800,74416000,2030,2030,2030,2030,0
20250109,141700,74416000,2030,2030,2030,2030,19
20250109,141600,74377430,2030,2030,2030,2030,0
20250109,141500,74377430,2030,2030,2030,2030,0
20250109,141400,74377430,2030,2030,2030,2030,19
20250109,141300,74338860,2030,2030,2030,2030,0
20250109,141200,74338860,2030,2030,2030,2030,1500
20250109,141100,71293860,2035,2035,2035,2035,1
20250109,141000,71291825,2035,2035,2035,2035,0
20250109,140900,71291825,2035,2035,2035,2035,0
20250109,140800,71291825,2035,2035,2035,2035,18
20250109,140700,71255195,2035,2035,2035,2035,0
20250109,140600,71255195,2035,2035,2035,2035,0
20250109,140500,71255195,2035,2030,2035,2030,102
20250109,140400,71047725,2030,2030,2030,2030,0
20250109,140300,71047725,2030,2030,2030,2030,0
20250109,140200,71047725,2030,2030,2030,2030,19
20250109,140100,71009155,2030,2030,2030,2030,0
20250109,140000,71009155,2030,2030,2030,2030,0
20250109,135900,71009155,2030,2030,2030,2030,20
20250109,135800,70968555,2035,2035,2035,2035,60
20250109,135700,70846455,2030,2030,2030,2030,0
20250109,135600,70846455,2030,2030,2030,2030,0
20250109,135500,70846455,2030,2030,2030,2030,19
20250109,135400,70807885,2030,2030,2030,2030,0
20250109,135300,70807885,2030,2030,2030,2030,0
20250109,135200,70807885,2030,2035,2035,2030,63
20250109,135100,70679985,2030,2030,2030,2030,0
20250109,135000,70679985,2030,2030,2030,2030,41
20250109,134900,70596755,2030,2030,2030,2030,19
20250109,134800,70558185,2030,2030,2030,2030,0
20250109,134700,70558185,2030,2030,2030,2030,40
20250109,134600,70476985,2040,2040,2040,2040,0
20250109,134500,70476985,2040,2030,2040,2030,127
20250109,134400,70218315,2035,2035,2035,2035,24
20250109,134300,70169475,2030,2030,2030,2030,37
20250109,134200,70094365,2030,2030,2030,2030,190
20250109,134100,69708665,2035,2035,2035,2035,0
20250109,134000,69708665,2035,2035,2035,2035,3131
20250109,133900,63337080,2035,2035,2035,2035,0
20250109,133800,63337080,2035,2035,2035,2035,0
20250109,133700,63337080,2035,2035,2035,2035,60
20250109,133600,63214980,2035,2035,2035,2035,0
20250109,133500,63214980,2035,2035,2035,2035,40
20250109,133400,63133580,2035,2035,2035,2035,19
20250109,133300,63094915,2035,2035,2035,2035,1
20250109,133200,63092880,2035,2035,2035,2035,41
20250109,133100,63009445,2035,2035,2035,2035,0
20250109,133000,63009445,2035,2035,2035,2035,60
20250109,132900,62887345,2040,2040,2040,2040,1
20250109,132800,62885305,2040,2040,2040,2040,1
20250109,132700,62883265,2035,2035,2040,2035,61
20250109,132600,62759125,2035,2035,2035,2035,0
20250109,132500,62759125,2035,2035,2035,2035,0
20250109,132400,62759125,2035,2050,2050,2035,608
20250109,132300,61518805,2040,2040,2040,2040,77
20250109,132200,61361725,2040,2040,2040,2040,40
20250109,132100,61280125,2040,2040,2040,2040,66
20250109,132000,61145485,2055,2055,2055,2055,1
20250109,131900,61143430,2040,2040,2040,2040,108
20250109,131800,60923110,2040,2040,2040,2040,144
20250109,131700,60629350,2035,2035,2035,2035,40
20250109,131600,60547950,2035,2035,2035,2035,0
20250109,131500,60547950,2035,2035,2035,2035,19
20250109,131400,60509285,2035,2035,2035,2035,41
20250109,131300,60425850,2040,2040,2040,2040,38
20250109,131200,60348330,2040,2040,2040,2040,127
20250109,131100,60089250,2045,2045,2045,2045,2
20250109,131000,60085160,2040,2040,2040,2040,86
20250109,130900,59909720,2040,2040,2040,2040,60
20250109,130800,59787320,2040,2040,2040,2040,66
20250109,130700,59652680,2040,2040,2040,2040,40
20250109,130600,59571080,2040,2040,2040,2040,86
20250109,130500,59395640,2040,2040,2040,2040,0
20250109,130400,59395640,2040,2040,2040,2040,107
20250109,130300,59177360,2040,2040,2040,2040,0
20250109,130200,59177360,2040,2040,2040,2040,126
20250109,130100,58920320,2040,2040,2040,2040,0
20250109,130000,58920320,2040,2040,2040,2040,67
20250109,125900,58783640,2040,2040,2040,2040,59
20250109,125800,58663280,2040,2045,2045,2040,23
20250109,125700,58616250,2040,2040,2040,2040,108
20250109,125600,58395930,2040,2040,2040,2040,20
20250109,125500,58355130,2040,2040,2040,2040,66
20250109,125400,58220490,2040,2040,2040,2040,40
20250109,125300,58138890,2040,2040,2040,2040,87
20250109,125200,57961410,2040,2040,2040,2040,41
20250109,125100,57877770,2040,2040,2040,2040,68
20250109,125000,57739050,2040,2040,2040,2040,19
20250109,124900,57700290,2040,2040,2040,2040,106
20250109,124800,57484050,2040,2040,2040,2040,38
20250109,124700,57406530,2040,2040,2040,2040,89
20250109,124600,57224970,2040,2040,2040,2040,0
20250109,124500,57224970,2040,2040,2040,2040,1479
20250109,124400,54207810,2040,2040,2040,2040,41
20250109,124300,54124170,2040,2040,2040,2040,67
20250109,124200,53987490,2040,2045,2045,2040,142
20250109,124100,53697305,2040,2040,2040,2040,19
20250109,124000,53658545,2040,2040,2040,2040,67
20250109,123900,53521865,2040,2040,2040,2040,41
20250109,123800,53438225,2040,2040,2040,2040,67
20250109,123700,53301545,2040,2040,2040,2040,60
20250109,123600,53179145,2040,2040,2040,2040,67
20250109,123500,53042465,2040,2040,2040,2040,0
20250109,123400,53042465,2040,2040,2040,2040,127
20250109,123300,52783385,2040,2040,2040,2040,0
20250109,123200,52783385,2040,2040,2040,2040,67
20250109,123100,52646705,2040,2040,2040,2040,40
20250109,123000,52565105,2040,2045,2045,2040,166
20250109,122900,52225965,2045,2040,2045,2040,45
20250109,122800,52134140,2040,2040,2040,2040,86
20250109,122700,51958700,2040,2040,2040,2040,0
20250109,122600,51958700,2040,2040,2040,2040,108
20250109,122500,51738380,2040,2040,2040,2040,19
20250109,122400,51699620,2045,2040,2045,2040,42
20250109,122300,51613930,2040,2040,2040,2040,66
20250109,122200,51479290,2040,2040,2040,2040,20
20250109,122100,51438490,2040,2040,2040,2040,108
20250109,122000,51218170,2040,2040,2040,2040,0
20250109,121900,51218170,2040,2040,2040,2040,126
20250109,121800,50961130,2040,2040,2040,2040,0
20250109,121700,50961130,2040,2040,2040,2040,66
20250109,121600,50826490,2040,2040,2040,2040,60
20250109,121500,50704090,2040,2040,2040,2040,67
20250109,121400,50567410,2040,2040,2040,2040,40
20250109,121300,50485810,2040,2040,2040,2040,67
20250109,121200,50349130,2040,2040,2040,2040,0
20250109,121100,50349130,2040,2040,2045,2040,110
20250109,121000,50124710,2045,2045,2045,2045,9
20250109,120900,50106305,2040,2040,2045,2040,131
20250109,120800,49839055,2040,2040,2040,2040,0
20250109,120700,49839055,2040,2040,2040,2040,67
20250109,120600,49702375,2040,2040,2040,2040,59
20250109,120500,49582015,2040,2040,2040,2040,0
20250109,120400,49582015,2040,2040,2040,2040,107
20250109,120300,49363735,2040,2040,2040,2040,20
20250109,120200,49322935,2040,2040,2040,2040,67
20250109,120100,49186255,2040,2040,2040,2040,40
20250109,120000,49104655,2040,2040,2040,2040,86
20250109,115900,48929215,2045,2040,2045,2040,54
20250109,115800,48818985,2040,2040,2040,2040,66
20250109,115700,48684345,2040,2040,2040,2040,19
20250109,115600,48645585,2040,2040,2040,2040,108
20250109,115500,48425265,2040,2040,2040,2040,0
20250109,115400,48425265,2040,2040,2040,2040,126
20250109,115300,48168225,2040,2040,2040,2040,0
20250109,115200,48168225,2040,2040,2040,2040,66
20250109,115100,48033585,2040,2040,2040,2040,41
20250109,115000,47949945,2045,2045,2045,2045,763
20250109,114900,46389610,2045,2045,2045,2045,47
20250109,114800,46293495,2045,2045,2045,2045,24
20250109,114700,46244415,2045,2045,2045,2045,79
20250109,114600,46082860,2045,2045,2045,2045,48
20250109,114500,45984700,2045,2045,2045,2045,103
20250109,114400,45774065,2045,2045,2045,2045,59
20250109,114300,45653410,2045,2045,2045,2045,67
20250109,114200,45516395,2045,2045,2045,2045,0
20250109,114100,45516395,2045,2045,2045,2045,145
20250109,114000,45219870,2045,2045,2045,2045,0
20250109,113900,45219870,2045,2045,2045,2045,78
20250109,113800,45060360,2045,2045,2045,2045,216
20250109,113700,44618640,2045,2045,2045,2045,67
20250109,113600,44481625,2045,2045,2045,2045,40
20250109,113500,44399825,2045,2045,2045,2045,86
20250109,113400,44223955,2045,2045,2045,2045,0
20250109,113300,44223955,2045,2045,2045,2045,107
20250109,113200,44005140,2045,2045,2045,2045,19
20250109,113100,43966285,2045,2045,2045,2045,40
20250109,113000,43884485,2045,2045,2045,2045,213
20250109,112900,43448900,2045,2045,2045,2045,20
20250109,112800,43408000,2045,2045,2045,2045,108
20250109,112700,43187140,2045,2045,2045,2045,0
20250109,112600,43187140,2045,2045,2045,2045,125
20250109,112500,42931515,2045,2045,2045,2045,0
20250109,112400,42931515,2045,2045,2045,2045,642
20250109,112300,41618625,2040,2040,2040,2040,59
20250109,112200,41498265,2040,2040,2040,2040,67
20250109,112100,41361585,2040,2040,2040,2040,42
20250109,112000,41275905,2045,2040,2045,2040,266
20250109,111900,40732265,2045,2045,2045,2045,200
20250109,111800,40323265,2040,2040,2040,2040,107
20250109,111700,40104985,2040,2040,2040,2040,0
20250109,111600,40104985,2040,2040,2040,2040,146
20250109,111500,39807145,2040,2040,2040,2040,0
20250109,111400,39807145,2040,2040,2040,2040,0
20250109,111300,39807145,2040,2040,2040,2040,106
20250109,111200,39590905,2045,2045,2045,2045,91
20250109,111100,39404810,2045,2045,2045,2045,108
20250109,111000,39183950,2045,2045,2045,2045,19
20250109,110900,39145095,2040,2040,2040,2040,67
20250109,110800,39008415,2040,2040,2040,2040,40
20250109,110700,38926815,2045,2045,2045,2045,1251
20250109,110600,36368520,2045,2045,2045,2045,40
20250109,110500,36286720,2045,2045,2045,2045,67
20250109,110400,36149705,2045,2045,2045,2045,1259
20250109,110300,33575050,2045,2045,2050,2045,1097
20250109,110200,31330950,2045,2045,2045,2045,0
20250109,110100,31330950,2045,2045,2045,2045,125
20250109,110000,31075325,2045,2045,2045,2045,0
20250109,105900,31075325,2045,2045,2045,2045,67
20250109,105800,30938310,2045,2045,2045,2045,60
20250109,105700,30815610,2050,2050,2050,2050,1
20250109,105600,30813560,2045,2045,2050,2045,109
20250109,105500,30590650,2045,2045,2045,2045,20
20250109,105400,30549750,2045,2050,2050,2045,71
20250109,105300,30404530,2045,2045,2045,2045,41
20250109,105200,30320685,2045,2045,2045,2045,67
20250109,105100,30183670,2045,2045,2045,2045,40
20250109,105000,30101870,2045,2050,2050,2045,105
20250109,104900,29886955,2045,2045,2045,2045,0
20250109,104800,29886955,2045,2045,2045,2045,106
20250109,104700,29670185,2050,2050,2050,2050,0
20250109,104600,29670185,2050,2045,2050,2045,68
20250109,104500,29531120,2050,2050,2050,2050,64
20250109,104400,29399920,2050,2050,2050,2050,5
20250109,104300,29389670,2045,2045,2045,2045,40
20250109,104200,29307870,2050,2050,2050,2050,66
20250109,104100,29172570,2050,2050,2050,2050,0
20250109,104000,29172570,2050,2050,2050,2050,41
20250109,103900,29088520,2050,2050,2050,2050,68
20250109,103800,28949120,2050,2050,2050,2050,40
20250109,103700,28867120,2050,2050,2050,2050,67
20250109,103600,28729770,2050,2050,2050,2050,0
20250109,103500,28729770,2050,2050,2050,2050,107
20250109,103400,28510420,2060,2060,2060,2060,0
20250109,103300,28510420,2060,2050,2060,2050,111
20250109,103200,28282830,2050,2050,2050,2050,0
20250109,103100,28282830,2050,2050,2050,2050,67
20250109,103000,28145480,2050,2050,2050,2050,40
20250109,102900,28063480,2050,2050,2050,2050,66
20250109,102800,27928180,2050,2050,2050,2050,41
20250109,102700,27844130,2060,2050,2060,2050,69
20250109,102600,27702660,2050,2050,2050,2050,0
20250109,102500,27702660,2050,2050,2050,2050,107
20250109,102400,27483310,2050,2050,2050,2050,0
20250109,102300,27483310,2050,2050,2050,2050,41
20250109,102200,27399260,2050,2050,2050,2050,66
20250109,102100,27263960,2050,2050,2050,2050,0
20250109,102000,27263960,2050,2055,2055,2050,107
20250109,101900,27044410,2055,2055,2055,2055,0
20250109,101800,27044410,2055,2055,2055,2055,108
20250109,101700,26822470,2065,2065,2065,2065,0
20250109,101600,26822470,2065,2055,2065,2055,3235
20250109,101500,20154545,2055,2045,2055,2045,2819
20250109,101400,14366900,2045,2045,2045,2045,79
20250109,101300,14205345,2045,2045,2045,2045,47
20250109,101200,14109230,2045,2045,2045,2045,269
20250109,101100,13559125,2045,2045,2045,2045,0
20250109,101000,13559125,2045,2045,2050,2045,249
20250109,100900,13049715,2050,2050,2050,2050,0
20250109,100800,13049715,2050,2050,2050,2050,737
20250109,100700,11538865,2050,2050,2050,2050,0
20250109,100600,11538865,2050,2050,2050,2050,0
20250109,100500,11538865,2050,2050,2050,2050,127
20250109,100400,11278515,2050,2060,2060,2050,37
20250109,100300,11202345,2050,2050,2050,2050,125
20250109,100200,10946095,2050,2050,2050,2050,0
20250109,100100,10946095,2050,2050,2050,2050,79
20250109,100000,10784145,2050,2055,2055,2050,77
20250109,095900,10626170,2050,2050,2060,2050,108
20250109,095800,10404520,2050,2050,2055,2050,49
20250109,095700,10304065,2050,2050,2050,2050,28
20250109,095600,10246665,2050,2050,2050,2050,73
20250109,095500,10097015,2050,2050,2050,2050,1272
20250109,095400,7489415,2050,2050,2060,2050,13
20250109,095300,7462715,2050,2050,2050,2050,41
20250109,095200,7378665,2060,2060,2060,2060,1
20250109,095100,7376605,2050,2050,2050,2050,15
20250109,095000,7345855,2050,2050,2050,2050,40
20250109,094900,7263855,2050,2050,2050,2050,0
20250109,094800,7263855,2050,2050,2050,2050,0
20250109,094700,7263855,2050,2050,2050,2050,41
20250109,094600,7179805,2050,2050,2050,2050,0
20250109,094500,7179805,2050,2050,2050,2050,47
20250109,094400,7083455,2050,2050,2050,2050,0
20250109,094300,7083455,2050,2050,2050,2050,7
20250109,094200,7069105,2050,2050,2050,2050,40
20250109,094100,6987105,2060,2060,2060,2060,3
20250109,094000,6980925,2050,2060,2060,2050,153
20250109,093900,6666385,2050,2060,2060,2050,3
20250109,093800,6660215,2050,2050,2050,2050,0
20250109,093700,6660215,2050,2050,2050,2050,47
20250109,093600,6563865,2060,2050,2060,2050,2
20250109,093500,6559755,2050,2050,2050,2050,49
20250109,093400,6459305,2060,2060,2060,2060,0
20250109,093300,6459305,2060,2060,2060,2060,4
20250109,093200,6451065,2060,2060,2060,2050,50
20250109,093100,6348545,2050,2050,2050,2050,463
20250109,093000,5399395,2050,2050,2050,2050,41
20250109,092900,5315345,2050,2050,2050,2050,5
20250109,092800,5305095,2050,2050,2050,2050,0
20250109,092700,5305095,2050,2050,2050,2050,40
20250109,092600,5223095,2060,2060,2060,2060,2
20250109,092500,5218975,2050,2050,2050,2050,40
20250109,092400,5136975,2050,2050,2050,2050,0
20250109,092300,5136975,2050,2050,2050,2050,0
20250109,092200,5136975,2050,2050,2050,2050,41
20250109,092100,5052925,2045,2045,2045,2045,0
20250109,092000,5052925,2045,2045,2045,2045,40
20250109,091900,4971125,2060,2050,2060,2050,311
20250109,091800,4331075,2045,2045,2045,2045,0
20250109,091700,4331075,2045,2045,2045,2045,91
20250109,091600,4144980,2045,2050,2050,2045,6
20250109,091500,4132690,2050,2045,2050,2045,45
20250109,091400,4040640,2050,2050,2050,2050,7
20250109,091300,4026290,2050,2050,2050,2050,2
20250109,091200,4022190,2050,2050,2050,2050,25
20250109,091100,3970940,2050,2050,2050,2050,15
20250109,091000,3940190,2050,2045,2050,2045,41
20250109,090900,3856340,2050,2050,2050,2050,0
20250109,090800,3856340,2050,2050,2050,2050,9
20250109,090700,3837890,2050,2050,2050,2050,17
20250109,090600,3803040,2050,2050,2050,2050,97
20250109,090500,3604190,2050,2050,2050,2050,41
20250109,090400,3520140,2060,2060,2060,2060,5
20250109,090300,3509840,2060,2060,2060,2060,100
20250109,090200,3303840,2050,2050,2050,2050,40
20250109,090100,3221840,2060,2060,2060,2060,513
20250109,090000,2165060,2060,2060,2060,2060,1051