KissMeData/320000/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,211500,443291750,2700,2700,2700,2700,839
20250116,211400,443291750,2700,2700,2700,2700,0
20250116,211300,443291750,2700,2700,2700,2700,0
20250116,211200,443291750,2700,2700,2700,2700,0
20250116,211100,443291750,2700,2700,2700,2700,0
20250116,211000,443291750,2700,2700,2700,2700,0
20250116,210900,443291750,2700,2700,2700,2700,0
20250116,210800,443291750,2700,2700,2700,2700,0
20250116,210700,443291750,2700,2700,2700,2700,0
20250116,210600,443291750,2700,2700,2700,2700,0
20250116,210500,443291750,2700,2700,2700,2700,0
20250116,210400,443291750,2700,2700,2700,2700,0
20250116,210300,443291750,2700,2700,2700,2700,0
20250116,210200,443291750,2700,2700,2700,2700,0
20250116,210100,443291750,2700,2700,2700,2700,0
20250116,210000,443291750,2700,2700,2700,2700,0
20250116,205900,443291750,2700,2700,2700,2700,0
20250116,205800,443291750,2700,2700,2700,2700,0
20250116,205700,443291750,2700,2700,2700,2700,0
20250116,205600,443291750,2700,2700,2700,2700,0
20250116,205500,443291750,2700,2700,2700,2700,0
20250116,205400,443291750,2700,2700,2700,2700,0
20250116,205300,443291750,2700,2700,2700,2700,0
20250116,205200,443291750,2700,2700,2700,2700,0
20250116,205100,443291750,2700,2700,2700,2700,0
20250116,205000,443291750,2700,2700,2700,2700,0
20250116,204900,443291750,2700,2700,2700,2700,0
20250116,204800,443291750,2700,2700,2700,2700,0
20250116,204700,443291750,2700,2700,2700,2700,0
20250116,204600,443291750,2700,2700,2700,2700,0
20250116,204500,443291750,2700,2700,2700,2700,839
20250116,204400,443291750,2700,2700,2700,2700,0
20250116,204300,443291750,2700,2700,2700,2700,0
20250116,204200,443291750,2700,2700,2700,2700,0
20250116,204100,443291750,2700,2700,2700,2700,0
20250116,204000,443291750,2700,2700,2700,2700,0
20250116,203900,443291750,2700,2700,2700,2700,0
20250116,203800,443291750,2700,2700,2700,2700,0
20250116,203700,443291750,2700,2700,2700,2700,0
20250116,203600,443291750,2700,2700,2700,2700,0
20250116,203500,443291750,2700,2700,2700,2700,0
20250116,203400,443291750,2700,2700,2700,2700,0
20250116,203300,443291750,2700,2700,2700,2700,0
20250116,203200,443291750,2700,2700,2700,2700,0
20250116,203100,443291750,2700,2700,2700,2700,0
20250116,203000,443291750,2700,2700,2700,2700,0
20250116,202900,443291750,2700,2700,2700,2700,0
20250116,202800,443291750,2700,2700,2700,2700,0
20250116,202700,443291750,2700,2700,2700,2700,0
20250116,202600,443291750,2700,2700,2700,2700,0
20250116,202500,443291750,2700,2700,2700,2700,0
20250116,202400,443291750,2700,2700,2700,2700,0
20250116,202300,443291750,2700,2700,2700,2700,0
20250116,202200,443291750,2700,2700,2700,2700,0
20250116,202100,443291750,2700,2700,2700,2700,0
20250116,202000,443291750,2700,2700,2700,2700,0
20250116,201900,443291750,2700,2700,2700,2700,0
20250116,201800,443291750,2700,2700,2700,2700,0
20250116,201700,443291750,2700,2700,2700,2700,0
20250116,201600,443291750,2700,2700,2700,2700,0
20250116,201500,443291750,2700,2700,2700,2700,839
20250116,201400,443291750,2700,2700,2700,2700,0
20250116,201300,443291750,2700,2700,2700,2700,0
20250116,201200,443291750,2700,2700,2700,2700,0
20250116,201100,443291750,2700,2700,2700,2700,0
20250116,201000,443291750,2700,2700,2700,2700,0
20250116,200900,443291750,2700,2700,2700,2700,0
20250116,200800,443291750,2700,2700,2700,2700,0
20250116,200700,443291750,2700,2700,2700,2700,0
20250116,200600,443291750,2700,2700,2700,2700,0
20250116,200500,443291750,2700,2700,2700,2700,0
20250116,200400,443291750,2700,2700,2700,2700,0
20250116,200300,443291750,2700,2700,2700,2700,0
20250116,200200,443291750,2700,2700,2700,2700,0
20250116,200100,443291750,2700,2700,2700,2700,0
20250116,200000,443291750,2700,2700,2700,2700,0
20250116,195900,443291750,2700,2700,2700,2700,0
20250116,195800,443291750,2700,2700,2700,2700,0
20250116,195700,443291750,2700,2700,2700,2700,0
20250116,195600,443291750,2700,2700,2700,2700,0
20250116,195500,443291750,2700,2700,2700,2700,0
20250116,195400,443291750,2700,2700,2700,2700,0
20250116,195300,443291750,2700,2700,2700,2700,0
20250116,195200,443291750,2700,2700,2700,2700,0
20250116,195100,443291750,2700,2700,2700,2700,0
20250116,195000,443291750,2700,2700,2700,2700,0
20250116,194900,443291750,2700,2700,2700,2700,0
20250116,194800,443291750,2700,2700,2700,2700,0
20250116,194700,443291750,2700,2700,2700,2700,0
20250116,194600,443291750,2700,2700,2700,2700,0
20250116,194500,443291750,2700,2700,2700,2700,839
20250116,194400,443291750,2700,2700,2700,2700,0
20250116,194300,443291750,2700,2700,2700,2700,0
20250116,194200,443291750,2700,2700,2700,2700,0
20250116,194100,443291750,2700,2700,2700,2700,0
20250116,194000,443291750,2700,2700,2700,2700,0
20250116,193900,443291750,2700,2700,2700,2700,0
20250116,193800,443291750,2700,2700,2700,2700,0
20250116,193700,443291750,2700,2700,2700,2700,0
20250116,193600,443291750,2700,2700,2700,2700,0
20250116,193500,443291750,2700,2700,2700,2700,0
20250116,193400,443291750,2700,2700,2700,2700,0
20250116,193300,443291750,2700,2700,2700,2700,0
20250116,193200,443291750,2700,2700,2700,2700,0
20250116,193100,443291750,2700,2700,2700,2700,0
20250116,193000,443291750,2700,2700,2700,2700,0
20250116,192900,443291750,2700,2700,2700,2700,0
20250116,192800,443291750,2700,2700,2700,2700,0
20250116,192700,443291750,2700,2700,2700,2700,0
20250116,192600,443291750,2700,2700,2700,2700,0
20250116,192500,443291750,2700,2700,2700,2700,0
20250116,192400,443291750,2700,2700,2700,2700,0
20250116,192300,443291750,2700,2700,2700,2700,0
20250116,192200,443291750,2700,2700,2700,2700,0
20250116,192100,443291750,2700,2700,2700,2700,0
20250116,192000,443291750,2700,2700,2700,2700,0
20250116,191900,443291750,2700,2700,2700,2700,0
20250116,191800,443291750,2700,2700,2700,2700,0
20250116,191700,443291750,2700,2700,2700,2700,0
20250116,191600,443291750,2700,2700,2700,2700,0
20250116,191500,443291750,2700,2700,2700,2700,839
20250116,191400,443291750,2700,2700,2700,2700,0
20250116,191300,443291750,2700,2700,2700,2700,0
20250116,191200,443291750,2700,2700,2700,2700,0
20250116,191100,443291750,2700,2700,2700,2700,0
20250116,191000,443291750,2700,2700,2700,2700,0
20250116,190900,443291750,2700,2700,2700,2700,0
20250116,190800,443291750,2700,2700,2700,2700,0
20250116,190700,443291750,2700,2700,2700,2700,0
20250116,190600,443291750,2700,2700,2700,2700,0
20250116,190500,443291750,2700,2700,2700,2700,0
20250116,190400,443291750,2700,2700,2700,2700,0
20250116,190300,443291750,2700,2700,2700,2700,0
20250116,190200,443291750,2700,2700,2700,2700,0
20250116,190100,443291750,2700,2700,2700,2700,0
20250116,190000,443291750,2700,2700,2700,2700,0
20250116,185900,443291750,2700,2700,2700,2700,0
20250116,185800,443291750,2700,2700,2700,2700,0
20250116,185700,443291750,2700,2700,2700,2700,0
20250116,185600,443291750,2700,2700,2700,2700,0
20250116,185500,443291750,2700,2700,2700,2700,0
20250116,185400,443291750,2700,2700,2700,2700,0
20250116,185300,443291750,2700,2700,2700,2700,0
20250116,185200,443291750,2700,2700,2700,2700,0
20250116,185100,443291750,2700,2700,2700,2700,0
20250116,185000,443291750,2700,2700,2700,2700,0
20250116,184900,443291750,2700,2700,2700,2700,0
20250116,184800,443291750,2700,2700,2700,2700,0
20250116,184700,443291750,2700,2700,2700,2700,0
20250116,184600,443291750,2700,2700,2700,2700,0
20250116,184500,443291750,2700,2700,2700,2700,839
20250116,184400,443291750,2700,2700,2700,2700,0
20250116,184300,443291750,2700,2700,2700,2700,0
20250116,184200,443291750,2700,2700,2700,2700,0
20250116,184100,443291750,2700,2700,2700,2700,0
20250116,184000,443291750,2700,2700,2700,2700,0
20250116,183900,443291750,2700,2700,2700,2700,0
20250116,183800,443291750,2700,2700,2700,2700,0
20250116,183700,443291750,2700,2700,2700,2700,0
20250116,183600,443291750,2700,2700,2700,2700,0
20250116,183500,443291750,2700,2700,2700,2700,0
20250116,183400,443291750,2700,2700,2700,2700,0
20250116,183300,443291750,2700,2700,2700,2700,0
20250116,183200,443291750,2700,2700,2700,2700,0
20250116,183100,443291750,2700,2700,2700,2700,0
20250116,183000,443291750,2700,2700,2700,2700,0
20250116,182900,443291750,2700,2700,2700,2700,0
20250116,182800,443291750,2700,2700,2700,2700,0
20250116,182700,443291750,2700,2700,2700,2700,0
20250116,182600,443291750,2700,2700,2700,2700,0
20250116,182500,443291750,2700,2700,2700,2700,0
20250116,182400,443291750,2700,2700,2700,2700,0
20250116,182300,443291750,2700,2700,2700,2700,0
20250116,182200,443291750,2700,2700,2700,2700,0
20250116,182100,443291750,2700,2700,2700,2700,0
20250116,182000,443291750,2700,2700,2700,2700,0
20250116,181900,443291750,2700,2700,2700,2700,0
20250116,181800,443291750,2700,2700,2700,2700,0
20250116,181700,443291750,2700,2700,2700,2700,0
20250116,181600,443291750,2700,2700,2700,2700,0
20250116,181500,443291750,2700,2700,2700,2700,839
20250116,181400,443291750,2700,2700,2700,2700,0
20250116,181300,443291750,2700,2700,2700,2700,0
20250116,181200,443291750,2700,2700,2700,2700,0
20250116,181100,443291750,2700,2700,2700,2700,0
20250116,181000,443291750,2700,2700,2700,2700,0
20250116,180900,443291750,2700,2700,2700,2700,0
20250116,180800,443291750,2700,2700,2700,2700,0
20250116,180700,443291750,2700,2700,2700,2700,0
20250116,180600,443291750,2700,2700,2700,2700,0
20250116,180500,443291750,2700,2700,2700,2700,0
20250116,180400,443291750,2700,2700,2700,2700,0
20250116,180300,443291750,2700,2700,2700,2700,0
20250116,180200,443291750,2700,2700,2700,2700,0
20250116,180100,443291750,2700,2700,2700,2700,0
20250116,180000,443291750,2700,2700,2700,2700,0
20250116,175900,443291750,2700,2700,2700,2700,0
20250116,175800,443291750,2700,2700,2700,2700,0
20250116,175700,443291750,2700,2700,2700,2700,0
20250116,175600,443291750,2700,2700,2700,2700,0
20250116,175500,443291750,2700,2700,2700,2700,0
20250116,175400,443291750,2700,2700,2700,2700,0
20250116,175300,443291750,2700,2700,2700,2700,0
20250116,175200,443291750,2700,2700,2700,2700,0
20250116,175100,443291750,2700,2700,2700,2700,0
20250116,175000,443291750,2700,2700,2700,2700,0
20250116,174900,443291750,2700,2700,2700,2700,0
20250116,174800,443291750,2700,2700,2700,2700,0
20250116,174700,443291750,2700,2700,2700,2700,0
20250116,174600,443291750,2700,2700,2700,2700,0
20250116,174500,443291750,2700,2700,2700,2700,839
20250116,174400,443291750,2700,2700,2700,2700,0
20250116,174300,443291750,2700,2700,2700,2700,0
20250116,174200,443291750,2700,2700,2700,2700,0
20250116,174100,443291750,2700,2700,2700,2700,0
20250116,174000,443291750,2700,2700,2700,2700,0
20250116,173900,443291750,2700,2700,2700,2700,0
20250116,173800,443291750,2700,2700,2700,2700,0
20250116,173700,443291750,2700,2700,2700,2700,0
20250116,173600,443291750,2700,2700,2700,2700,0
20250116,173500,443291750,2700,2700,2700,2700,0
20250116,173400,443291750,2700,2700,2700,2700,0
20250116,173300,443291750,2700,2700,2700,2700,0
20250116,173200,443291750,2700,2700,2700,2700,0
20250116,173100,443291750,2700,2700,2700,2700,0
20250116,173000,443291750,2700,2700,2700,2700,0
20250116,172900,443291750,2700,2700,2700,2700,0
20250116,172800,443291750,2700,2700,2700,2700,0
20250116,172700,443291750,2700,2700,2700,2700,0
20250116,172600,443291750,2700,2700,2700,2700,0
20250116,172500,443291750,2700,2700,2700,2700,0
20250116,172400,443291750,2700,2700,2700,2700,0
20250116,172300,443291750,2700,2700,2700,2700,0
20250116,172200,443291750,2700,2700,2700,2700,0
20250116,172100,443291750,2700,2700,2700,2700,0
20250116,172000,443291750,2700,2700,2700,2700,0
20250116,171900,443291750,2700,2700,2700,2700,0
20250116,171800,443291750,2700,2700,2700,2700,0
20250116,171700,443291750,2700,2700,2700,2700,0
20250116,171600,443291750,2700,2700,2700,2700,0
20250116,171500,443291750,2700,2700,2700,2700,839
20250116,171400,443291750,2700,2700,2700,2700,0
20250116,171300,443291750,2700,2700,2700,2700,0
20250116,171200,443291750,2700,2700,2700,2700,0
20250116,171100,443291750,2700,2700,2700,2700,0
20250116,171000,443291750,2700,2700,2700,2700,0
20250116,170900,443291750,2700,2700,2700,2700,0
20250116,170800,443291750,2700,2700,2700,2700,0
20250116,170700,443291750,2700,2700,2700,2700,0
20250116,170600,443291750,2700,2700,2700,2700,0
20250116,170500,443291750,2700,2700,2700,2700,0
20250116,170400,443291750,2700,2700,2700,2700,0
20250116,170300,443291750,2700,2700,2700,2700,0
20250116,170200,443291750,2700,2700,2700,2700,0
20250116,170100,443291750,2700,2700,2700,2700,0
20250116,170000,443291750,2700,2700,2700,2700,0
20250116,165900,443291750,2700,2700,2700,2700,0
20250116,165800,443291750,2700,2700,2700,2700,0
20250116,165700,443291750,2700,2700,2700,2700,0
20250116,165600,443291750,2700,2700,2700,2700,0
20250116,165500,443291750,2700,2700,2700,2700,0
20250116,165400,443291750,2700,2700,2700,2700,0
20250116,165300,443291750,2700,2700,2700,2700,0
20250116,165200,443291750,2700,2700,2700,2700,0
20250116,165100,443291750,2700,2700,2700,2700,0
20250116,165000,443291750,2700,2700,2700,2700,0
20250116,164900,443291750,2700,2700,2700,2700,0
20250116,164800,443291750,2700,2700,2700,2700,0
20250116,164700,443291750,2700,2700,2700,2700,0
20250116,164600,443291750,2700,2700,2700,2700,0
20250116,164500,443291750,2700,2700,2700,2700,839
20250116,164400,443291750,2700,2700,2700,2700,0
20250116,164300,443291750,2700,2700,2700,2700,0
20250116,164200,443291750,2700,2700,2700,2700,0
20250116,164100,443291750,2700,2700,2700,2700,0
20250116,164000,443291750,2700,2700,2700,2700,0
20250116,163900,443291750,2700,2700,2700,2700,0
20250116,163800,443291750,2700,2700,2700,2700,0
20250116,163700,443291750,2700,2700,2700,2700,0
20250116,163600,443291750,2700,2700,2700,2700,0
20250116,163500,443291750,2700,2700,2700,2700,0
20250116,163400,443291750,2700,2700,2700,2700,0
20250116,163300,443291750,2700,2700,2700,2700,0
20250116,163200,443291750,2700,2700,2700,2700,0
20250116,163100,443291750,2700,2700,2700,2700,0
20250116,163000,443291750,2700,2700,2700,2700,0
20250116,162900,443291750,2700,2700,2700,2700,0
20250116,162800,443291750,2700,2700,2700,2700,0
20250116,162700,443291750,2700,2700,2700,2700,0
20250116,162600,443291750,2700,2700,2700,2700,0
20250116,162500,443291750,2700,2700,2700,2700,0
20250116,162400,443291750,2700,2700,2700,2700,0
20250116,162300,443291750,2700,2700,2700,2700,0
20250116,162200,443291750,2700,2700,2700,2700,0
20250116,162100,443291750,2700,2700,2700,2700,0
20250116,162000,443291750,2700,2700,2700,2700,0
20250116,161900,443291750,2700,2700,2700,2700,0
20250116,161800,443291750,2700,2700,2700,2700,0
20250116,161700,443291750,2700,2700,2700,2700,0
20250116,161600,443291750,2700,2700,2700,2700,0
20250116,161500,443291750,2700,2700,2700,2700,839
20250116,161400,443291750,2700,2700,2700,2700,0
20250116,161300,443291750,2700,2700,2700,2700,0
20250116,161200,443291750,2700,2700,2700,2700,0
20250116,161100,443291750,2700,2700,2700,2700,0
20250116,161000,443291750,2700,2700,2700,2700,0
20250116,160900,443291750,2700,2700,2700,2700,0
20250116,160800,443291750,2700,2700,2700,2700,0
20250116,160700,443291750,2700,2700,2700,2700,0
20250116,160600,443291750,2700,2700,2700,2700,0
20250116,160500,443291750,2700,2700,2700,2700,0
20250116,160400,443291750,2700,2700,2700,2700,0
20250116,160300,443291750,2700,2700,2700,2700,0
20250116,160200,443291750,2700,2700,2700,2700,0
20250116,160100,443291750,2700,2700,2700,2700,0
20250116,160000,443291750,2700,2700,2700,2700,0
20250116,155900,443291750,2700,2700,2700,2700,0
20250116,155800,443291750,2700,2700,2700,2700,0
20250116,155700,443291750,2700,2700,2700,2700,0
20250116,155600,443291750,2700,2700,2700,2700,0
20250116,155500,443291750,2700,2700,2700,2700,0
20250116,155400,443291750,2700,2700,2700,2700,0
20250116,155300,443291750,2700,2700,2700,2700,0
20250116,155200,443291750,2700,2700,2700,2700,0
20250116,155100,443291750,2700,2700,2700,2700,0
20250116,155000,443291750,2700,2700,2700,2700,0
20250116,154900,443291750,2700,2700,2700,2700,0
20250116,154800,443291750,2700,2700,2700,2700,0
20250116,154700,443291750,2700,2700,2700,2700,0
20250116,154600,443291750,2700,2700,2700,2700,0
20250116,154500,443291750,2700,2700,2700,2700,839
20250116,154400,443291750,2700,2700,2700,2700,0
20250116,154300,443291750,2700,2700,2700,2700,0
20250116,154200,443291750,2700,2700,2700,2700,0
20250116,154100,443291750,2700,2700,2700,2700,0
20250116,154000,443291750,2700,2700,2700,2700,0
20250116,153900,443291750,2700,2700,2700,2700,0
20250116,153800,443291750,2700,2700,2700,2700,0
20250116,153700,443291750,2700,2700,2700,2700,0
20250116,153600,443291750,2700,2700,2700,2700,0
20250116,153500,443291750,2700,2700,2700,2700,0
20250116,153400,443291750,2700,2700,2700,2700,0
20250116,153300,443291750,2700,2700,2700,2700,0
20250116,153200,443291750,2700,2700,2700,2700,0
20250116,153100,443291750,2700,2700,2700,2700,0
20250116,153000,443291750,2700,2700,2700,2700,839
20250116,152900,441026450,2725,2725,2725,2725,0
20250116,152800,441026450,2725,2725,2725,2725,0
20250116,152700,441026450,2725,2725,2725,2725,0
20250116,152600,441026450,2725,2725,2725,2725,0
20250116,152500,441026450,2725,2725,2725,2725,0
20250116,152400,441026450,2725,2725,2725,2725,0
20250116,152300,441026450,2725,2725,2725,2725,0
20250116,152200,441026450,2725,2725,2725,2725,0
20250116,152100,441026450,2725,2725,2725,2725,0
20250116,152000,441026450,2725,2725,2725,2725,0
20250116,151900,441026450,2725,2695,2730,2695,390
20250116,151800,439967985,2695,2725,2725,2695,70
20250116,151700,439778975,2730,2715,2730,2710,3000
20250116,151600,431613720,2720,2720,2720,2720,0
20250116,151500,431613720,2720,2705,2720,2705,500
20250116,151400,430254965,2720,2720,2720,2720,0
20250116,151300,430254965,2720,2720,2720,2720,0
20250116,151200,430254965,2720,2705,2720,2705,500
20250116,151100,428898675,2720,2720,2720,2720,0
20250116,151000,428898675,2720,2720,2720,2720,0
20250116,150900,428898675,2720,2700,2720,2700,4103
20250116,150800,417763245,2700,2685,2700,2685,14
20250116,150700,417725465,2715,2715,2715,2715,0
20250116,150600,417725465,2715,2715,2715,2715,0
20250116,150500,417725465,2715,2715,2715,2715,0
20250116,150400,417725465,2715,2715,2715,2715,30
20250116,150300,417644015,2720,2695,2720,2695,1000
20250116,150200,414927815,2695,2690,2725,2690,3008
20250116,150100,406792660,2700,2685,2700,2685,1000
20250116,150000,404096525,2695,2695,2695,2695,0
20250116,145900,404096525,2695,2695,2695,2695,0
20250116,145800,404096525,2695,2695,2695,2695,0
20250116,145700,404096525,2695,2680,2695,2680,433
20250116,145600,402931760,2685,2685,2685,2685,0
20250116,145500,402931760,2685,2685,2685,2685,0
20250116,145400,402931760,2685,2685,2685,2685,0
20250116,145300,402931760,2685,2685,2685,2685,0
20250116,145200,402931760,2685,2685,2685,2685,0
20250116,145100,402931760,2685,2685,2685,2685,1
20250116,145000,402929075,2685,2685,2685,2685,37
20250116,144900,402829730,2670,2675,2700,2670,2610
20250116,144800,395836655,2680,2680,2680,2680,0
20250116,144700,395836655,2680,2680,2680,2670,96
20250116,144600,395579385,2685,2685,2685,2685,0
20250116,144500,395579385,2685,2665,2685,2665,5187
20250116,144400,381752290,2680,2680,2680,2680,0
20250116,144300,381752290,2680,2680,2680,2680,0
20250116,144200,381752290,2680,2680,2680,2680,0
20250116,144100,381752290,2680,2680,2680,2680,139
20250116,144000,381379770,2670,2670,2670,2670,7
20250116,143900,381361080,2680,2680,2680,2680,0
20250116,143800,381361080,2680,2680,2680,2680,0
20250116,143700,381361080,2680,2680,2680,2680,0
20250116,143600,381361080,2680,2670,2680,2670,107
20250116,143500,381075320,2680,2680,2680,2680,0
20250116,143400,381075320,2680,2680,2680,2680,0
20250116,143300,381075320,2680,2680,2680,2680,4
20250116,143200,381064600,2665,2665,2665,2665,176
20250116,143100,380595560,2665,2665,2665,2665,0
20250116,143000,380595560,2665,2665,2665,2665,0
20250116,142900,380595560,2665,2665,2665,2665,0
20250116,142800,380595560,2665,2670,2670,2665,1056
20250116,142700,377776045,2670,2670,2670,2670,1445
20250116,142600,373917895,2670,2670,2670,2670,131
20250116,142500,373568125,2675,2675,2675,2675,169
20250116,142400,373116050,2680,2680,2680,2680,0
20250116,142300,373116050,2680,2680,2680,2680,48
20250116,142200,372987410,2675,2675,2675,2675,71
20250116,142100,372797485,2675,2675,2675,2675,300
20250116,142000,371994985,2675,2675,2675,2675,0
20250116,141900,371994985,2675,2695,2695,2675,51
20250116,141800,371858530,2710,2710,2710,2710,0
20250116,141700,371858530,2710,2710,2710,2710,0
20250116,141600,371858530,2710,2710,2710,2710,0
20250116,141500,371858530,2710,2710,2710,2710,0
20250116,141400,371858530,2710,2710,2710,2710,0
20250116,141300,371858530,2710,2710,2710,2710,0
20250116,141200,371858530,2710,2710,2710,2710,0
20250116,141100,371858530,2710,2695,2710,2695,2000
20250116,141000,366465090,2695,2665,2695,2665,8437
20250116,140900,343921825,2660,2665,2665,2660,2010
20250116,140800,338575175,2665,2665,2665,2665,0
20250116,140700,338575175,2665,2665,2665,2665,1
20250116,140600,338572510,2655,2660,2660,2655,52
20250116,140500,338434445,2665,2665,2665,2665,0
20250116,140400,338434445,2665,2665,2665,2665,0
20250116,140300,338434445,2665,2665,2665,2665,101
20250116,140200,338165280,2655,2655,2655,2655,0
20250116,140100,338165280,2655,2655,2655,2655,0
20250116,140000,338165280,2655,2655,2655,2655,0
20250116,135900,338165280,2655,2655,2655,2655,101
20250116,135800,337897125,2655,2655,2655,2655,49
20250116,135700,337767030,2660,2655,2660,2655,20
20250116,135600,337713835,2660,2660,2660,2660,1
20250116,135500,337711175,2645,2645,2645,2645,0
20250116,135400,337711175,2645,2645,2645,2645,0
20250116,135300,337711175,2645,2650,2650,2645,703
20250116,135200,335849480,2645,2645,2645,2645,0
20250116,135100,335849480,2645,2660,2660,2645,2300
20250116,135000,329746935,2660,2660,2660,2660,0
20250116,134900,329746935,2660,2660,2660,2660,0
20250116,134800,329746935,2660,2660,2660,2660,0
20250116,134700,329746935,2660,2665,2665,2660,1004
20250116,134600,327075500,2665,2665,2665,2665,0
20250116,134500,327075500,2665,2665,2665,2665,0
20250116,134400,327075500,2665,2665,2665,2665,0
20250116,134300,327075500,2665,2665,2665,2665,2
20250116,134200,327070170,2670,2670,2670,2670,0
20250116,134100,327070170,2670,2670,2670,2670,0
20250116,134000,327070170,2670,2670,2670,2670,0
20250116,133900,327070170,2670,2670,2670,2670,0
20250116,133800,327070170,2670,2670,2670,2670,0
20250116,133700,327070170,2670,2670,2670,2670,0
20250116,133600,327070170,2670,2670,2670,2670,1
20250116,133500,327067500,2665,2665,2665,2665,1
20250116,133400,327064835,2665,2665,2665,2665,0
20250116,133300,327064835,2665,2665,2665,2665,0
20250116,133200,327064835,2665,2665,2665,2665,0
20250116,133100,327064835,2665,2665,2665,2665,45
20250116,133000,326944910,2665,2665,2665,2665,0
20250116,132900,326944910,2665,2665,2665,2665,0
20250116,132800,326944910,2665,2665,2665,2665,0
20250116,132700,326944910,2665,2670,2670,2665,1120
20250116,132600,323956960,2685,2685,2685,2685,1
20250116,132500,323954275,2670,2670,2670,2670,0
20250116,132400,323954275,2670,2670,2670,2670,0
20250116,132300,323954275,2670,2670,2670,2670,0
20250116,132200,323954275,2670,2670,2670,2670,0
20250116,132100,323954275,2670,2670,2670,2670,0
20250116,132000,323954275,2670,2670,2670,2670,0
20250116,131900,323954275,2670,2670,2670,2670,0
20250116,131800,323954275,2670,2670,2670,2670,0
20250116,131700,323954275,2670,2670,2670,2670,0
20250116,131600,323954275,2670,2670,2670,2670,0
20250116,131500,323954275,2670,2675,2675,2670,672
20250116,131400,322157495,2675,2675,2675,2675,0
20250116,131300,322157495,2675,2675,2675,2675,0
20250116,131200,322157495,2675,2685,2685,2675,153
20250116,131100,321748190,2685,2685,2685,2685,1
20250116,131000,321745505,2675,2675,2675,2675,0
20250116,130900,321745505,2675,2675,2675,2675,0
20250116,130800,321745505,2675,2675,2675,2675,0
20250116,130700,321745505,2675,2675,2675,2675,30
20250116,130600,321665255,2680,2680,2680,2680,0
20250116,130500,321665255,2680,2680,2680,2680,0
20250116,130400,321665255,2680,2680,2680,2680,0
20250116,130300,321665255,2680,2680,2680,2680,20
20250116,130200,321611655,2680,2680,2680,2680,30
20250116,130100,321531255,2690,2690,2690,2690,0
20250116,130000,321531255,2690,2690,2690,2690,0
20250116,125900,321531255,2690,2675,2690,2675,403
20250116,125800,320450170,2670,2670,2670,2670,0
20250116,125700,320450170,2670,2670,2670,2670,0
20250116,125600,320450170,2670,2670,2670,2670,0
20250116,125500,320450170,2670,2670,2670,2670,0
20250116,125400,320450170,2670,2670,2670,2670,200
20250116,125300,319916170,2675,2670,2675,2670,481
20250116,125200,318631895,2670,2670,2670,2670,0
20250116,125100,318631895,2670,2670,2670,2670,2
20250116,125000,318626555,2675,2675,2675,2675,243
20250116,124900,317976530,2695,2695,2695,2695,0
20250116,124800,317976530,2695,2690,2695,2690,92
20250116,124700,317728645,2690,2690,2690,2690,74
20250116,124600,317529585,2690,2690,2690,2690,0
20250116,124500,317529585,2690,2690,2690,2690,1
20250116,124400,317526895,2685,2685,2685,2685,2
20250116,124300,317521525,2685,2685,2685,2685,38
20250116,124200,317419495,2690,2690,2690,2690,0
20250116,124100,317419495,2690,2690,2690,2690,1
20250116,124000,317416805,2670,2670,2670,2670,0
20250116,123900,317416805,2670,2670,2670,2670,78
20250116,123800,317208545,2695,2695,2695,2695,1
20250116,123700,317205850,2675,2685,2685,2675,275
20250116,123600,316469970,2685,2685,2685,2685,570
20250116,123500,314939520,2700,2700,2700,2700,0
20250116,123400,314939520,2700,2700,2700,2700,39
20250116,123300,314834220,2690,2690,2690,2690,83
20250116,123200,314610950,2695,2695,2695,2695,0
20250116,123100,314610950,2695,2695,2695,2695,0
20250116,123000,314610950,2695,2695,2695,2695,0
20250116,122900,314610950,2695,2695,2695,2695,2
20250116,122800,314605560,2700,2705,2705,2700,482
20250116,122700,313303605,2695,2695,2695,2695,0
20250116,122600,313303605,2695,2695,2695,2695,0
20250116,122500,313303605,2695,2695,2695,2695,0
20250116,122400,313303605,2695,2695,2695,2695,0
20250116,122300,313303605,2695,2695,2695,2695,111
20250116,122200,313004460,2735,2715,2735,2695,8873
20250116,122100,289008125,2745,2720,2745,2720,20026
20250116,122000,234104415,2730,2690,2730,2690,5002
20250116,121900,220533910,2680,2680,2680,2680,200
20250116,121800,219997910,2700,2700,2700,2700,1
20250116,121700,219995210,2695,2695,2695,2695,224
20250116,121600,219391530,2695,2695,2695,2695,20
20250116,121500,219337630,2695,2690,2695,2690,838
20250116,121400,217079380,2695,2690,2695,2690,364
20250116,121300,216100150,2685,2680,2685,2680,425
20250116,121200,214960250,2665,2665,2665,2665,30
20250116,121100,214880300,2675,2675,2675,2675,606
20250116,121000,213259250,2675,2675,2675,2675,0
20250116,120900,213259250,2675,2675,2675,2675,1900
20250116,120800,208176750,2675,2675,2675,2675,1
20250116,120700,208174075,2665,2665,2665,2665,93
20250116,120600,207926230,2665,2665,2665,2665,0
20250116,120500,207926230,2665,2665,2665,2665,0
20250116,120400,207926230,2665,2665,2665,2665,0
20250116,120300,207926230,2665,2665,2665,2665,0
20250116,120200,207926230,2665,2665,2665,2665,100
20250116,120100,207659730,2675,2675,2675,2675,4
20250116,120000,207649030,2670,2670,2670,2670,0
20250116,115900,207649030,2670,2670,2670,2670,0
20250116,115800,207649030,2670,2670,2670,2670,0
20250116,115700,207649030,2670,2670,2670,2670,0
20250116,115600,207649030,2670,2670,2670,2670,0
20250116,115500,207649030,2670,2670,2670,2670,0
20250116,115400,207649030,2670,2670,2670,2670,5
20250116,115300,207635680,2660,2660,2660,2660,0
20250116,115200,207635680,2660,2660,2660,2660,0
20250116,115100,207635680,2660,2660,2660,2660,0
20250116,115000,207635680,2660,2660,2660,2660,0
20250116,114900,207635680,2660,2660,2660,2660,0
20250116,114800,207635680,2660,2660,2660,2660,0
20250116,114700,207635680,2660,2660,2660,2660,0
20250116,114600,207635680,2660,2660,2660,2660,0
20250116,114500,207635680,2660,2660,2660,2660,300
20250116,114400,206837680,2660,2660,2660,2660,1
20250116,114300,206835020,2675,2675,2675,2675,0
20250116,114200,206835020,2675,2675,2675,2675,0
20250116,114100,206835020,2675,2675,2675,2675,0
20250116,114000,206835020,2675,2675,2675,2675,0
20250116,113900,206835020,2675,2675,2675,2675,0
20250116,113800,206835020,2675,2675,2675,2675,0
20250116,113700,206835020,2675,2675,2675,2675,0
20250116,113600,206835020,2675,2675,2675,2675,0
20250116,113500,206835020,2675,2675,2675,2675,0
20250116,113400,206835020,2675,2675,2675,2675,0
20250116,113300,206835020,2675,2675,2675,2675,0
20250116,113200,206835020,2675,2675,2675,2675,0
20250116,113100,206835020,2675,2675,2675,2675,0
20250116,113000,206835020,2675,2675,2675,2675,1
20250116,112900,206832345,2675,2675,2675,2675,40
20250116,112800,206725345,2675,2675,2675,2675,0
20250116,112700,206725345,2675,2675,2675,2675,0
20250116,112600,206725345,2675,2675,2675,2675,0
20250116,112500,206725345,2675,2675,2675,2675,0
20250116,112400,206725345,2675,2675,2675,2675,9
20250116,112300,206701270,2675,2675,2675,2675,0
20250116,112200,206701270,2675,2675,2675,2675,0
20250116,112100,206701270,2675,2675,2675,2675,1
20250116,112000,206698595,2660,2660,2660,2660,0
20250116,111900,206698595,2660,2660,2660,2660,100
20250116,111800,206432595,2675,2675,2675,2675,1
20250116,111700,206429920,2675,2675,2675,2675,1
20250116,111600,206427245,2675,2675,2675,2675,0
20250116,111500,206427245,2675,2675,2675,2675,0
20250116,111400,206427245,2675,2675,2675,2675,0
20250116,111300,206427245,2675,2675,2675,2675,7
20250116,111200,206408520,2675,2675,2675,2675,38
20250116,111100,206306870,2660,2660,2660,2660,0
20250116,111000,206306870,2660,2660,2660,2660,1
20250116,110900,206304210,2680,2680,2680,2680,0
20250116,110800,206304210,2680,2680,2680,2680,1
20250116,110700,206301530,2640,2675,2675,2640,1000
20250116,110600,203657210,2705,2705,2705,2705,0
20250116,110500,203657210,2705,2705,2705,2705,0
20250116,110400,203657210,2705,2705,2705,2705,0
20250116,110300,203657210,2705,2705,2705,2705,0
20250116,110200,203657210,2705,2705,2705,2705,0
20250116,110100,203657210,2705,2705,2705,2705,200
20250116,110000,203116210,2700,2700,2700,2700,0
20250116,105900,203116210,2700,2700,2700,2700,0
20250116,105800,203116210,2700,2700,2700,2700,1
20250116,105700,203113510,2700,2700,2700,2700,0
20250116,105600,203113510,2700,2695,2700,2695,12
20250116,105500,203081165,2710,2710,2710,2710,0
20250116,105400,203081165,2710,2710,2710,2710,0
20250116,105300,203081165,2710,2705,2710,2700,45
20250116,105200,202959390,2710,2705,2710,2705,65
20250116,105100,202783480,2710,2685,2710,2685,45
20250116,105000,202661870,2685,2685,2685,2685,0
20250116,104900,202661870,2685,2685,2685,2685,0
20250116,104800,202661870,2685,2685,2685,2685,0
20250116,104700,202661870,2685,2685,2685,2685,0
20250116,104600,202661870,2685,2685,2685,2685,0
20250116,104500,202661870,2685,2685,2710,2685,2040
20250116,104400,197159740,2685,2680,2690,2680,1070
20250116,104300,194286655,2680,2655,2680,2655,2000
20250116,104200,188950925,2645,2645,2645,2645,0
20250116,104100,188950925,2645,2635,2645,2635,41
20250116,104000,188842710,2635,2635,2635,2635,100
20250116,103900,188579210,2630,2650,2650,2630,1139
20250116,103800,185570165,2655,2655,2655,2655,0
20250116,103700,185570165,2655,2635,2655,2635,1004
20250116,103600,182924545,2650,2655,2655,2635,1087
20250116,103500,180057190,2650,2650,2650,2630,2523
20250116,103400,173393570,2625,2625,2625,2625,0
20250116,103300,173393570,2625,2640,2640,2625,821
20250116,103200,171236195,2630,2655,2655,2630,1001
20250116,103100,168602255,2635,2635,2635,2635,1500
20250116,103000,164649755,2635,2650,2650,2635,600
20250116,102900,163067480,2655,2650,2655,2630,1911
20250116,102800,158017700,2650,2655,2655,2650,3888
20250116,102700,147711950,2670,2670,2670,2670,1
20250116,102600,147709280,2650,2650,2650,2650,400
20250116,102500,146649280,2650,2655,2655,2650,1498
20250116,102400,142675485,2670,2670,2670,2670,0
20250116,102300,142675485,2670,2670,2670,2655,1047
20250116,102200,139888710,2670,2670,2670,2670,0
20250116,102100,139888710,2670,2670,2670,2670,0
20250116,102000,139888710,2670,2670,2670,2670,114
20250116,101900,139584330,2675,2685,2685,2670,2161
20250116,101800,133813945,2670,2675,2675,2670,1325
20250116,101700,130275695,2675,2680,2680,2675,1083
20250116,101600,127378255,2680,2685,2685,2680,1368
20250116,101500,123709830,2690,2690,2690,2690,0
20250116,101400,123709830,2690,2690,2690,2690,0
20250116,101300,123709830,2690,2690,2690,2690,0
20250116,101200,123709830,2690,2690,2690,2690,0
20250116,101100,123709830,2690,2690,2690,2690,1
20250116,101000,123707140,2690,2690,2690,2690,5
20250116,100900,123693690,2685,2685,2685,2685,0
20250116,100800,123693690,2685,2685,2685,2685,0
20250116,100700,123693690,2685,2685,2685,2685,0
20250116,100600,123693690,2685,2685,2685,2685,0
20250116,100500,123693690,2685,2685,2685,2685,0
20250116,100400,123693690,2685,2685,2685,2685,135
20250116,100300,123331215,2680,2680,2680,2680,100
20250116,100200,123063215,2680,2680,2680,2680,0
20250116,100100,123063215,2680,2680,2680,2680,0
20250116,100000,123063215,2680,2680,2680,2680,0
20250116,095900,123063215,2680,2680,2680,2680,19
20250116,095800,123012295,2685,2685,2685,2685,0
20250116,095700,123012295,2685,2685,2685,2685,0
20250116,095600,123012295,2685,2685,2685,2685,832
20250116,095500,120778375,2685,2685,2685,2685,0
20250116,095400,120778375,2685,2685,2685,2685,0
20250116,095300,120778375,2685,2685,2685,2685,363
20250116,095200,119803720,2685,2685,2685,2685,5
20250116,095100,119790295,2680,2685,2685,2680,1970
20250116,095000,114510195,2675,2675,2675,2675,0
20250116,094900,114510195,2675,2675,2675,2675,101
20250116,094800,114240020,2675,2675,2675,2675,0
20250116,094700,114240020,2675,2675,2675,2675,1036
20250116,094600,111468720,2675,2680,2680,2675,117
20250116,094500,111155410,2685,2685,2685,2685,0
20250116,094400,111155410,2685,2690,2690,2685,56
20250116,094300,111005045,2675,2700,2700,2675,1007
20250116,094200,108301835,2700,2700,2700,2700,1
20250116,094100,108299135,2690,2700,2700,2690,430
20250116,094000,107142065,2700,2700,2700,2700,1
20250116,093900,107139365,2700,2690,2700,2690,102
20250116,093800,106864965,2690,2690,2690,2690,0
20250116,093700,106864965,2690,2690,2690,2690,335
20250116,093600,105963815,2690,2690,2690,2690,0
20250116,093500,105963815,2690,2690,2690,2690,0
20250116,093400,105963815,2690,2690,2690,2690,184
20250116,093300,105468855,2690,2690,2690,2690,500
20250116,093200,104123855,2690,2690,2690,2690,0
20250116,093100,104123855,2690,2690,2690,2690,50
20250116,093000,103989355,2685,2695,2695,2685,86
20250116,092900,103758015,2690,2695,2695,2690,1664
20250116,092800,99276615,2695,2700,2700,2695,528
20250116,092700,97853435,2700,2700,2700,2700,10
20250116,092600,97826435,2695,2700,2700,2695,537
20250116,092500,96379035,2700,2700,2700,2700,1050
20250116,092400,93544035,2700,2700,2700,2700,0
20250116,092300,93544035,2700,2700,2700,2700,0
20250116,092200,93544035,2700,2700,2700,2700,0
20250116,092100,93544035,2700,2700,2700,2700,701
20250116,092000,91651335,2700,2700,2700,2700,905
20250116,091900,89207835,2705,2705,2705,2705,50
20250116,091800,89072585,2715,2735,2735,2715,2653
20250116,091700,81858690,2720,2715,2720,2710,1616
20250116,091600,77469120,2710,2710,2710,2710,1000
20250116,091500,74759120,2710,2710,2710,2700,1331
20250116,091400,71152910,2710,2730,2730,2710,1904
20250116,091300,65974450,2730,2730,2730,2730,271
20250116,091200,65234620,2725,2725,2725,2725,29
20250116,091100,65155595,2720,2710,2720,2710,2262
20250116,091000,59023250,2695,2710,2710,2695,1100
20250116,090900,56043750,2695,2695,2710,2695,1237
20250116,090800,52695035,2695,2695,2695,2695,300
20250116,090700,51886535,2690,2690,2690,2690,0
20250116,090600,51886535,2690,2710,2710,2690,1864
20250116,090500,46842355,2710,2715,2715,2710,3764
20250116,090400,36640490,2710,2720,2745,2710,11521
20250116,090300,5399740,2720,2730,2745,2720,278
20250116,090200,4641280,2750,2730,2750,2730,502
20250116,090100,3270800,2750,2745,2750,2745,18
20250116,090000,3221310,2750,2710,2750,2710,1188