KissMeData/033290/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191400,83709140,2145,2145,2145,2145,2571
20250102,191300,83709140,2145,2145,2145,2145,0
20250102,191200,83709140,2145,2145,2145,2145,0
20250102,191100,83709140,2145,2145,2145,2145,0
20250102,191000,83709140,2145,2145,2145,2145,0
20250102,190900,83709140,2145,2145,2145,2145,0
20250102,190800,83709140,2145,2145,2145,2145,0
20250102,190700,83709140,2145,2145,2145,2145,0
20250102,190600,83709140,2145,2145,2145,2145,0
20250102,190500,83709140,2145,2145,2145,2145,0
20250102,190400,83709140,2145,2145,2145,2145,0
20250102,190300,83709140,2145,2145,2145,2145,0
20250102,190200,83709140,2145,2145,2145,2145,0
20250102,190100,83709140,2145,2145,2145,2145,0
20250102,190000,83709140,2145,2145,2145,2145,0
20250102,185900,83709140,2145,2145,2145,2145,0
20250102,185800,83709140,2145,2145,2145,2145,0
20250102,185700,83709140,2145,2145,2145,2145,0
20250102,185600,83709140,2145,2145,2145,2145,0
20250102,185500,83709140,2145,2145,2145,2145,0
20250102,185400,83709140,2145,2145,2145,2145,0
20250102,185300,83709140,2145,2145,2145,2145,0
20250102,185200,83709140,2145,2145,2145,2145,0
20250102,185100,83709140,2145,2145,2145,2145,0
20250102,185000,83709140,2145,2145,2145,2145,0
20250102,184900,83709140,2145,2145,2145,2145,0
20250102,184800,83709140,2145,2145,2145,2145,0
20250102,184700,83709140,2145,2145,2145,2145,0
20250102,184600,83709140,2145,2145,2145,2145,0
20250102,184500,83709140,2145,2145,2145,2145,0
20250102,184400,83709140,2145,2145,2145,2145,2571
20250102,184300,83709140,2145,2145,2145,2145,0
20250102,184200,83709140,2145,2145,2145,2145,0
20250102,184100,83709140,2145,2145,2145,2145,0
20250102,184000,83709140,2145,2145,2145,2145,0
20250102,183900,83709140,2145,2145,2145,2145,0
20250102,183800,83709140,2145,2145,2145,2145,0
20250102,183700,83709140,2145,2145,2145,2145,0
20250102,183600,83709140,2145,2145,2145,2145,0
20250102,183500,83709140,2145,2145,2145,2145,0
20250102,183400,83709140,2145,2145,2145,2145,0
20250102,183300,83709140,2145,2145,2145,2145,0
20250102,183200,83709140,2145,2145,2145,2145,0
20250102,183100,83709140,2145,2145,2145,2145,0
20250102,183000,83709140,2145,2145,2145,2145,0
20250102,182900,83709140,2145,2145,2145,2145,0
20250102,182800,83709140,2145,2145,2145,2145,0
20250102,182700,83709140,2145,2145,2145,2145,0
20250102,182600,83709140,2145,2145,2145,2145,0
20250102,182500,83709140,2145,2145,2145,2145,0
20250102,182400,83709140,2145,2145,2145,2145,0
20250102,182300,83709140,2145,2145,2145,2145,0
20250102,182200,83709140,2145,2145,2145,2145,0
20250102,182100,83709140,2145,2145,2145,2145,0
20250102,182000,83709140,2145,2145,2145,2145,0
20250102,181900,83709140,2145,2145,2145,2145,0
20250102,181800,83709140,2145,2145,2145,2145,0
20250102,181700,83709140,2145,2145,2145,2145,0
20250102,181600,83709140,2145,2145,2145,2145,0
20250102,181500,83709140,2145,2145,2145,2145,0
20250102,181400,83709140,2145,2145,2145,2145,2571
20250102,181300,83709140,2145,2145,2145,2145,0
20250102,181200,83709140,2145,2145,2145,2145,0
20250102,181100,83709140,2145,2145,2145,2145,0
20250102,181000,83709140,2145,2145,2145,2145,0
20250102,180900,83709140,2145,2145,2145,2145,0
20250102,180800,83709140,2145,2145,2145,2145,0
20250102,180700,83709140,2145,2145,2145,2145,0
20250102,180600,83709140,2145,2145,2145,2145,0
20250102,180500,83709140,2145,2145,2145,2145,0
20250102,180400,83709140,2145,2145,2145,2145,0
20250102,180300,83709140,2145,2145,2145,2145,0
20250102,180200,83709140,2145,2145,2145,2145,0
20250102,180100,83709140,2145,2145,2145,2145,0
20250102,180000,83709140,2145,2145,2145,2145,0
20250102,175900,83709140,2145,2145,2145,2145,0
20250102,175800,83709140,2145,2145,2145,2145,0
20250102,175700,83709140,2145,2145,2145,2145,0
20250102,175600,83709140,2145,2145,2145,2145,0
20250102,175500,83709140,2145,2145,2145,2145,0
20250102,175400,83709140,2145,2145,2145,2145,0
20250102,175300,83709140,2145,2145,2145,2145,0
20250102,175200,83709140,2145,2145,2145,2145,0
20250102,175100,83709140,2145,2145,2145,2145,0
20250102,175000,83709140,2145,2145,2145,2145,0
20250102,174900,83709140,2145,2145,2145,2145,0
20250102,174800,83709140,2145,2145,2145,2145,0
20250102,174700,83709140,2145,2145,2145,2145,0
20250102,174600,83709140,2145,2145,2145,2145,0
20250102,174500,83709140,2145,2145,2145,2145,0
20250102,174400,83709140,2145,2145,2145,2145,2571
20250102,174300,83709140,2145,2145,2145,2145,0
20250102,174200,83709140,2145,2145,2145,2145,0
20250102,174100,83709140,2145,2145,2145,2145,0
20250102,174000,83709140,2145,2145,2145,2145,0
20250102,173900,83709140,2145,2145,2145,2145,0
20250102,173800,83709140,2145,2145,2145,2145,0
20250102,173700,83709140,2145,2145,2145,2145,0
20250102,173600,83709140,2145,2145,2145,2145,0
20250102,173500,83709140,2145,2145,2145,2145,0
20250102,173400,83709140,2145,2145,2145,2145,0
20250102,173300,83709140,2145,2145,2145,2145,0
20250102,173200,83709140,2145,2145,2145,2145,0
20250102,173100,83709140,2145,2145,2145,2145,0
20250102,173000,83709140,2145,2145,2145,2145,0
20250102,172900,83709140,2145,2145,2145,2145,0
20250102,172800,83709140,2145,2145,2145,2145,0
20250102,172700,83709140,2145,2145,2145,2145,0
20250102,172600,83709140,2145,2145,2145,2145,0
20250102,172500,83709140,2145,2145,2145,2145,0
20250102,172400,83709140,2145,2145,2145,2145,0
20250102,172300,83709140,2145,2145,2145,2145,0
20250102,172200,83709140,2145,2145,2145,2145,0
20250102,172100,83709140,2145,2145,2145,2145,0
20250102,172000,83709140,2145,2145,2145,2145,0
20250102,171900,83709140,2145,2145,2145,2145,0
20250102,171800,83709140,2145,2145,2145,2145,0
20250102,171700,83709140,2145,2145,2145,2145,0
20250102,171600,83709140,2145,2145,2145,2145,0
20250102,171500,83709140,2145,2145,2145,2145,0
20250102,171400,83709140,2145,2145,2145,2145,2571
20250102,171300,83709140,2145,2145,2145,2145,0
20250102,171200,83709140,2145,2145,2145,2145,0
20250102,171100,83709140,2145,2145,2145,2145,0
20250102,171000,83709140,2145,2145,2145,2145,0
20250102,170900,83709140,2145,2145,2145,2145,0
20250102,170800,83709140,2145,2145,2145,2145,0
20250102,170700,83709140,2145,2145,2145,2145,0
20250102,170600,83709140,2145,2145,2145,2145,0
20250102,170500,83709140,2145,2145,2145,2145,0
20250102,170400,83709140,2145,2145,2145,2145,0
20250102,170300,83709140,2145,2145,2145,2145,0
20250102,170200,83709140,2145,2145,2145,2145,0
20250102,170100,83709140,2145,2145,2145,2145,0
20250102,170000,83709140,2145,2145,2145,2145,0
20250102,165900,83709140,2145,2145,2145,2145,0
20250102,165800,83709140,2145,2145,2145,2145,0
20250102,165700,83709140,2145,2145,2145,2145,0
20250102,165600,83709140,2145,2145,2145,2145,0
20250102,165500,83709140,2145,2145,2145,2145,0
20250102,165400,83709140,2145,2145,2145,2145,0
20250102,165300,83709140,2145,2145,2145,2145,0
20250102,165200,83709140,2145,2145,2145,2145,0
20250102,165100,83709140,2145,2145,2145,2145,0
20250102,165000,83709140,2145,2145,2145,2145,0
20250102,164900,83709140,2145,2145,2145,2145,0
20250102,164800,83709140,2145,2145,2145,2145,0
20250102,164700,83709140,2145,2145,2145,2145,0
20250102,164600,83709140,2145,2145,2145,2145,0
20250102,164500,83709140,2145,2145,2145,2145,0
20250102,164400,83709140,2145,2145,2145,2145,2571
20250102,164300,83709140,2145,2145,2145,2145,0
20250102,164200,83709140,2145,2145,2145,2145,0
20250102,164100,83709140,2145,2145,2145,2145,0
20250102,164000,83709140,2145,2145,2145,2145,0
20250102,163900,83709140,2145,2145,2145,2145,0
20250102,163800,83709140,2145,2145,2145,2145,0
20250102,163700,83709140,2145,2145,2145,2145,0
20250102,163600,83709140,2145,2145,2145,2145,0
20250102,163500,83709140,2145,2145,2145,2145,0
20250102,163400,83709140,2145,2145,2145,2145,0
20250102,163300,83709140,2145,2145,2145,2145,0
20250102,163200,83709140,2145,2145,2145,2145,0
20250102,163100,83709140,2145,2145,2145,2145,0
20250102,163000,83709140,2145,2145,2145,2145,0
20250102,162900,83709140,2145,2145,2145,2145,0
20250102,162800,83709140,2145,2145,2145,2145,0
20250102,162700,83709140,2145,2145,2145,2145,0
20250102,162600,83709140,2145,2145,2145,2145,0
20250102,162500,83709140,2145,2145,2145,2145,0
20250102,162400,83709140,2145,2145,2145,2145,0
20250102,162300,83709140,2145,2145,2145,2145,0
20250102,162200,83709140,2145,2145,2145,2145,0
20250102,162100,83709140,2145,2145,2145,2145,0
20250102,162000,83709140,2145,2145,2145,2145,0
20250102,161900,83709140,2145,2145,2145,2145,0
20250102,161800,83709140,2145,2145,2145,2145,0
20250102,161700,83709140,2145,2145,2145,2145,0
20250102,161600,83709140,2145,2145,2145,2145,0
20250102,161500,83709140,2145,2145,2145,2145,0
20250102,161400,83709140,2145,2145,2145,2145,2571
20250102,161300,83709140,2145,2145,2145,2145,0
20250102,161200,83709140,2145,2145,2145,2145,0
20250102,161100,83709140,2145,2145,2145,2145,0
20250102,161000,83709140,2145,2145,2145,2145,0
20250102,160900,83709140,2145,2145,2145,2145,0
20250102,160800,83709140,2145,2145,2145,2145,0
20250102,160700,83709140,2145,2145,2145,2145,0
20250102,160600,83709140,2145,2145,2145,2145,0
20250102,160500,83709140,2145,2145,2145,2145,0
20250102,160400,83709140,2145,2145,2145,2145,0
20250102,160300,83709140,2145,2145,2145,2145,0
20250102,160200,83709140,2145,2145,2145,2145,0
20250102,160100,83709140,2145,2145,2145,2145,0
20250102,160000,83709140,2145,2145,2145,2145,0
20250102,155900,83709140,2145,2145,2145,2145,0
20250102,155800,83709140,2145,2145,2145,2145,0
20250102,155700,83709140,2145,2145,2145,2145,0
20250102,155600,83709140,2145,2145,2145,2145,0
20250102,155500,83709140,2145,2145,2145,2145,0
20250102,155400,83709140,2145,2145,2145,2145,0
20250102,155300,83709140,2145,2145,2145,2145,0
20250102,155200,83709140,2145,2145,2145,2145,0
20250102,155100,83709140,2145,2145,2145,2145,0
20250102,155000,83709140,2145,2145,2145,2145,0
20250102,154900,83709140,2145,2145,2145,2145,0
20250102,154800,83709140,2145,2145,2145,2145,0
20250102,154700,83709140,2145,2145,2145,2145,0
20250102,154600,83709140,2145,2145,2145,2145,0
20250102,154500,83709140,2145,2145,2145,2145,0
20250102,154400,83709140,2145,2145,2145,2145,2571
20250102,154300,83709140,2145,2145,2145,2145,0
20250102,154200,83709140,2145,2145,2145,2145,0
20250102,154100,83709140,2145,2145,2145,2145,0
20250102,154000,83709140,2145,2145,2145,2145,0
20250102,153900,83709140,2145,2145,2145,2145,0
20250102,153800,83709140,2145,2145,2145,2145,0
20250102,153700,83709140,2145,2145,2145,2145,0
20250102,153600,83709140,2145,2145,2145,2145,0
20250102,153500,83709140,2145,2145,2145,2145,0
20250102,153400,83709140,2145,2145,2145,2145,0
20250102,153300,83709140,2145,2145,2145,2145,0
20250102,153200,83709140,2145,2145,2145,2145,0
20250102,153100,83709140,2145,2145,2145,2145,0
20250102,153000,83709140,2145,2145,2145,2145,2571
20250102,152900,78194345,2140,2140,2140,2140,0
20250102,152800,78194345,2140,2140,2140,2140,0
20250102,152700,78194345,2140,2140,2140,2140,0
20250102,152600,78194345,2140,2140,2140,2140,0
20250102,152500,78194345,2140,2140,2140,2140,0
20250102,152400,78194345,2140,2140,2140,2140,0
20250102,152300,78194345,2140,2140,2140,2140,0
20250102,152200,78194345,2140,2140,2140,2140,0
20250102,152100,78194345,2140,2140,2140,2140,0
20250102,152000,78194345,2140,2140,2140,2140,0
20250102,151900,78194345,2140,2135,2140,2135,1714
20250102,151800,74526495,2140,2140,2140,2140,0
20250102,151700,74526495,2140,2140,2140,2140,0
20250102,151600,74526495,2140,2140,2140,2140,0
20250102,151500,74526495,2140,2140,2140,2140,0
20250102,151400,74526495,2140,2140,2140,2140,0
20250102,151300,74526495,2140,2140,2140,2140,0
20250102,151200,74526495,2140,2140,2140,2140,0
20250102,151100,74526495,2140,2140,2140,2140,0
20250102,151000,74526495,2140,2140,2140,2140,0
20250102,150900,74526495,2140,2140,2140,2140,0
20250102,150800,74526495,2140,2140,2140,2140,0
20250102,150700,74526495,2140,2140,2140,2140,0
20250102,150600,74526495,2140,2140,2140,2140,0
20250102,150500,74526495,2140,2140,2140,2140,0
20250102,150400,74526495,2140,2140,2140,2140,0
20250102,150300,74526495,2140,2140,2140,2140,2
20250102,150200,74522215,2140,2140,2140,2140,0
20250102,150100,74522215,2140,2140,2140,2140,0
20250102,150000,74522215,2140,2140,2140,2140,0
20250102,145900,74522215,2140,2140,2140,2140,0
20250102,145800,74522215,2140,2140,2140,2140,0
20250102,145700,74522215,2140,2140,2140,2140,0
20250102,145600,74522215,2140,2140,2140,2140,0
20250102,145500,74522215,2140,2140,2140,2140,0
20250102,145400,74522215,2140,2140,2140,2140,0
20250102,145300,74522215,2140,2140,2140,2140,0
20250102,145200,74522215,2140,2140,2140,2140,16
20250102,145100,74487975,2145,2145,2145,2145,0
20250102,145000,74487975,2145,2145,2145,2145,0
20250102,144900,74487975,2145,2145,2145,2145,0
20250102,144800,74487975,2145,2145,2145,2145,0
20250102,144700,74487975,2145,2145,2145,2145,0
20250102,144600,74487975,2145,2140,2145,2140,2
20250102,144500,74483690,2125,2125,2125,2125,0
20250102,144400,74483690,2125,2135,2135,2125,1000
20250102,144300,72353325,2140,2140,2140,2140,0
20250102,144200,72353325,2140,2140,2140,2140,0
20250102,144100,72353325,2140,2140,2140,2140,0
20250102,144000,72353325,2140,2140,2140,2140,0
20250102,143900,72353325,2140,2135,2140,2135,496
20250102,143800,71291890,2135,2135,2135,2135,0
20250102,143700,71291890,2135,2135,2135,2135,0
20250102,143600,71291890,2135,2135,2135,2135,0
20250102,143500,71291890,2135,2135,2135,2135,0
20250102,143400,71291890,2135,2135,2135,2135,250
20250102,143300,70758140,2140,2140,2140,2140,0
20250102,143200,70758140,2140,2140,2140,2140,0
20250102,143100,70758140,2140,2140,2140,2140,0
20250102,143000,70758140,2140,2140,2140,2140,0
20250102,142900,70758140,2140,2140,2140,2140,0
20250102,142800,70758140,2140,2140,2140,2140,0
20250102,142700,70758140,2140,2140,2140,2140,0
20250102,142600,70758140,2140,2140,2140,2140,0
20250102,142500,70758140,2140,2140,2140,2140,0
20250102,142400,70758140,2140,2140,2140,2140,0
20250102,142300,70758140,2140,2140,2140,2140,0
20250102,142200,70758140,2140,2140,2140,2140,0
20250102,142100,70758140,2140,2140,2140,2140,0
20250102,142000,70758140,2140,2140,2140,2140,0
20250102,141900,70758140,2140,2140,2140,2140,0
20250102,141800,70758140,2140,2140,2140,2140,0
20250102,141700,70758140,2140,2140,2140,2140,0
20250102,141600,70758140,2140,2140,2140,2140,10
20250102,141500,70736740,2135,2135,2135,2135,400
20250102,141400,69882740,2140,2140,2140,2140,0
20250102,141300,69882740,2140,2140,2140,2140,0
20250102,141200,69882740,2140,2140,2140,2140,0
20250102,141100,69882740,2140,2140,2140,2140,0
20250102,141000,69882740,2140,2140,2140,2140,0
20250102,140900,69882740,2140,2140,2140,2140,0
20250102,140800,69882740,2140,2140,2140,2140,0
20250102,140700,69882740,2140,2140,2140,2140,0
20250102,140600,69882740,2140,2140,2140,2140,0
20250102,140500,69882740,2140,2140,2140,2140,0
20250102,140400,69882740,2140,2140,2140,2140,0
20250102,140300,69882740,2140,2140,2140,2140,0
20250102,140200,69882740,2140,2140,2140,2140,0
20250102,140100,69882740,2140,2140,2140,2140,0
20250102,140000,69882740,2140,2140,2140,2140,0
20250102,135900,69882740,2140,2140,2140,2140,0
20250102,135800,69882740,2140,2140,2140,2140,0
20250102,135700,69882740,2140,2140,2140,2140,1
20250102,135600,69880600,2130,2130,2130,2130,0
20250102,135500,69880600,2130,2130,2130,2130,0
20250102,135400,69880600,2130,2130,2130,2130,0
20250102,135300,69880600,2130,2130,2130,2130,0
20250102,135200,69880600,2130,2130,2130,2130,0
20250102,135100,69880600,2130,2130,2130,2130,0
20250102,135000,69880600,2130,2130,2130,2130,0
20250102,134900,69880600,2130,2130,2130,2130,995
20250102,134800,67761250,2140,2140,2140,2135,2417
20250102,134700,62593665,2135,2130,2135,2130,249
20250102,134600,62062075,2130,2115,2130,2115,1104
20250102,134500,59714190,2115,2115,2115,2115,500
20250102,134400,58656690,2115,2115,2115,2115,1728
20250102,134300,55001970,2110,2110,2110,2110,237
20250102,134200,54501900,2110,2110,2110,2110,0
20250102,134100,54501900,2110,2110,2110,2110,50
20250102,134000,54396400,2110,2110,2110,2110,0
20250102,133900,54396400,2110,2110,2110,2110,0
20250102,133800,54396400,2110,2110,2110,2110,3
20250102,133700,54390070,2110,2110,2110,2110,10
20250102,133600,54368970,2110,2110,2110,2110,0
20250102,133500,54368970,2110,2110,2110,2110,0
20250102,133400,54368970,2110,2110,2110,2110,2
20250102,133300,54364750,2110,2110,2110,2110,0
20250102,133200,54364750,2110,2110,2110,2110,10
20250102,133100,54343650,2115,2115,2115,2115,0
20250102,133000,54343650,2115,2115,2115,2115,0
20250102,132900,54343650,2115,2115,2115,2115,0
20250102,132800,54343650,2115,2115,2115,2115,0
20250102,132700,54343650,2115,2115,2115,2115,0
20250102,132600,54343650,2115,2115,2115,2115,0
20250102,132500,54343650,2115,2115,2115,2115,0
20250102,132400,54343650,2115,2115,2115,2115,0
20250102,132300,54343650,2115,2115,2115,2115,1
20250102,132200,54341535,2110,2110,2110,2110,1
20250102,132100,54339425,2115,2110,2115,2110,2
20250102,132000,54335200,2110,2110,2110,2110,0
20250102,131900,54335200,2110,2110,2110,2110,0
20250102,131800,54335200,2110,2110,2110,2110,900
20250102,131700,52436200,2110,2110,2110,2110,0
20250102,131600,52436200,2110,2110,2110,2110,86
20250102,131500,52254740,2115,2115,2115,2115,0
20250102,131400,52254740,2115,2115,2115,2115,240
20250102,131300,51747140,2115,2115,2115,2115,0
20250102,131200,51747140,2115,2115,2115,2115,83
20250102,131100,51571595,2115,2115,2115,2115,7
20250102,131000,51556790,2115,2115,2115,2115,252
20250102,130900,51023810,2115,2115,2115,2115,0
20250102,130800,51023810,2115,2115,2115,2115,0
20250102,130700,51023810,2115,2115,2115,2115,0
20250102,130600,51023810,2115,2115,2115,2115,1
20250102,130500,51021695,2115,2115,2115,2115,0
20250102,130400,51021695,2115,2115,2115,2115,306
20250102,130300,50374505,2115,2115,2115,2115,0
20250102,130200,50374505,2115,2115,2115,2115,9
20250102,130100,50355470,2115,2115,2115,2115,7
20250102,130000,50340665,2115,2115,2115,2115,2
20250102,125900,50336435,2120,2120,2120,2120,0
20250102,125800,50336435,2120,2120,2120,2120,0
20250102,125700,50336435,2120,2120,2120,2120,8
20250102,125600,50319475,2120,2120,2120,2120,0
20250102,125500,50319475,2120,2120,2120,2120,1
20250102,125400,50317355,2115,2115,2115,2115,275
20250102,125300,49735730,2115,2115,2115,2115,0
20250102,125200,49735730,2115,2115,2115,2115,9
20250102,125100,49716695,2115,2115,2115,2115,7
20250102,125000,49701890,2115,2115,2115,2115,1
20250102,124900,49699775,2115,2115,2115,2115,0
20250102,124800,49699775,2115,2115,2115,2115,0
20250102,124700,49699775,2115,2115,2115,2115,0
20250102,124600,49699775,2115,2115,2115,2115,52
20250102,124500,49589795,2120,2120,2120,2120,1
20250102,124400,49587675,2115,2115,2115,2115,336
20250102,124300,48877035,2115,2115,2115,2115,0
20250102,124200,48877035,2115,2115,2115,2115,10
20250102,124100,48855885,2115,2115,2115,2115,7
20250102,124000,48841080,2115,2120,2120,2115,4
20250102,123900,48832610,2120,2120,2120,2120,0
20250102,123800,48832610,2120,2120,2120,2120,0
20250102,123700,48832610,2120,2120,2120,2120,0
20250102,123600,48832610,2120,2120,2120,2120,0
20250102,123500,48832610,2120,2120,2120,2120,0
20250102,123400,48832610,2120,2120,2120,2120,143
20250102,123300,48529450,2125,2125,2125,2125,8
20250102,123200,48512450,2120,2120,2120,2120,190
20250102,123100,48109650,2120,2120,2120,2120,7
20250102,123000,48094810,2120,2120,2120,2120,1
20250102,122900,48092690,2120,2120,2120,2120,10
20250102,122800,48071490,2125,2125,2125,2125,0
20250102,122700,48071490,2125,2125,2125,2125,0
20250102,122600,48071490,2125,2125,2125,2125,495
20250102,122500,47019615,2130,2130,2130,2130,1
20250102,122400,47017485,2130,2125,2130,2125,6
20250102,122300,47004730,2130,2130,2130,2130,1
20250102,122200,47002600,2120,2120,2120,2120,160
20250102,122100,46663400,2115,2110,2115,2110,950
20250102,122000,44654185,2110,2110,2110,2110,2
20250102,121900,44649965,2110,2110,2110,2110,0
20250102,121800,44649965,2110,2110,2110,2110,0
20250102,121700,44649965,2110,2110,2110,2110,0
20250102,121600,44649965,2110,2110,2110,2110,100
20250102,121500,44438965,2110,2110,2110,2110,0
20250102,121400,44438965,2110,2115,2115,2110,1301
20250102,121300,41690730,2115,2115,2115,2115,0
20250102,121200,41690730,2115,2115,2115,2115,209
20250102,121100,41248695,2115,2115,2115,2115,7
20250102,121000,41233890,2115,2115,2115,2115,1
20250102,120900,41231775,2120,2120,2120,2120,0
20250102,120800,41231775,2120,2120,2120,2120,0
20250102,120700,41231775,2120,2120,2120,2120,0
20250102,120600,41231775,2120,2115,2120,2115,2
20250102,120500,41227540,2115,2115,2115,2115,0
20250102,120400,41227540,2115,2115,2115,2115,6
20250102,120300,41214850,2115,2115,2115,2115,0
20250102,120200,41214850,2115,2115,2115,2115,10
20250102,120100,41193700,2120,2115,2120,2115,9
20250102,120000,41174660,2115,2115,2115,2115,2
20250102,115900,41170430,2115,2115,2115,2115,0
20250102,115800,41170430,2115,2115,2115,2115,0
20250102,115700,41170430,2115,2115,2115,2115,0
20250102,115600,41170430,2115,2115,2115,2115,56
20250102,115500,41051990,2130,2130,2130,2130,0
20250102,115400,41051990,2130,2115,2130,2115,5
20250102,115300,41041400,2115,2115,2115,2115,0
20250102,115200,41041400,2115,2115,2115,2115,9
20250102,115100,41022365,2115,2115,2115,2115,6
20250102,115000,41009675,2115,2120,2120,2115,2
20250102,114900,41005440,2115,2115,2115,2115,0
20250102,114800,41005440,2115,2115,2115,2115,0
20250102,114700,41005440,2115,2115,2115,2115,0
20250102,114600,41005440,2115,2115,2115,2115,46
20250102,114500,40908150,2115,2115,2115,2115,1215
20250102,114400,38338425,2115,2115,2115,2115,569
20250102,114300,37134990,2115,2115,2115,2115,0
20250102,114200,37134990,2115,2115,2115,2115,63
20250102,114100,37001745,2120,2120,2120,2120,602
20250102,114000,35725505,2120,2120,2120,2120,2
20250102,113900,35721265,2125,2125,2125,2125,0
20250102,113800,35721265,2125,2125,2125,2125,0
20250102,113700,35721265,2125,2125,2125,2125,1
20250102,113600,35719140,2120,2115,2125,2115,53
20250102,113500,35606785,2120,2120,2120,2120,0
20250102,113400,35606785,2120,2120,2120,2120,628
20250102,113300,34275425,2120,2120,2120,2120,0
20250102,113200,34275425,2120,2120,2120,2120,9
20250102,113100,34256345,2125,2120,2125,2120,12
20250102,113000,34230885,2120,2120,2120,2120,1
20250102,112900,34228765,2120,2120,2120,2120,0
20250102,112800,34228765,2120,2120,2120,2120,0
20250102,112700,34228765,2120,2120,2120,2120,0
20250102,112600,34228765,2120,2120,2120,2120,50
20250102,112500,34122765,2120,2120,2120,2120,0
20250102,112400,34122765,2120,2120,2120,2120,5
20250102,112300,34112165,2120,2120,2120,2120,0
20250102,112200,34112165,2120,2120,2120,2120,9
20250102,112100,34093085,2120,2120,2120,2120,7
20250102,112000,34078245,2120,2130,2130,2120,122
20250102,111900,33818405,2130,2130,2130,2130,0
20250102,111800,33818405,2130,2130,2130,2130,0
20250102,111700,33818405,2130,2130,2130,2130,0
20250102,111600,33818405,2130,2125,2130,2120,660
20250102,111500,32418940,2130,2130,2130,2130,0
20250102,111400,32418940,2130,2125,2135,2125,55
20250102,111300,32301560,2135,2135,2135,2135,1
20250102,111200,32299425,2125,2125,2125,2125,9
20250102,111100,32280300,2135,2125,2135,2125,12
20250102,111000,32254745,2120,2130,2130,2120,3
20250102,110900,32248375,2135,2135,2135,2135,10
20250102,110800,32227025,2135,2135,2135,2135,0
20250102,110700,32227025,2135,2130,2135,2130,7
20250102,110600,32212085,2125,2120,2125,2120,984
20250102,110500,30121340,2125,2125,2125,2125,0
20250102,110400,30121340,2125,2125,2125,2125,319
20250102,110300,29443465,2135,2135,2135,2135,10
20250102,110200,29422115,2135,2125,2135,2125,211
20250102,110100,28973730,2125,2125,2125,2125,8
20250102,110000,28956730,2125,2125,2125,2125,1
20250102,105900,28954605,2135,2135,2135,2135,0
20250102,105800,28954605,2135,2130,2135,2130,11
20250102,105700,28931165,2130,2130,2130,2130,9
20250102,105600,28911995,2130,2130,2130,2130,51
20250102,105500,28803365,2135,2135,2135,2135,5
20250102,105400,28792690,2130,2130,2130,2130,7
20250102,105300,28777780,2140,2140,2140,2140,25
20250102,105200,28724280,2140,2135,2140,2130,89
20250102,105100,28534260,2135,2130,2135,2130,8
20250102,105000,28517215,2130,2135,2135,2130,7
20250102,104900,28502275,2135,2135,2135,2135,0
20250102,104800,28502275,2135,2135,2135,2135,0
20250102,104700,28502275,2135,2135,2135,2135,2
20250102,104600,28498005,2135,2135,2135,2130,196
20250102,104500,28080070,2135,2135,2135,2135,2
20250102,104400,28075800,2135,2140,2140,2135,1141
20250102,104300,25637395,2145,2145,2145,2145,1
20250102,104200,25635250,2140,2140,2140,2140,10
20250102,104100,25613850,2140,2140,2140,2140,12
20250102,104000,25588170,2140,2140,2140,2140,3
20250102,103900,25581750,2140,2140,2140,2140,0
20250102,103800,25581750,2140,2140,2140,2140,0
20250102,103700,25581750,2140,2140,2140,2140,0
20250102,103600,25581750,2140,2140,2140,2140,1
20250102,103500,25579610,2145,2145,2145,2145,869
20250102,103400,23715605,2155,2145,2160,2145,656
20250102,103300,22301870,2145,2145,2145,2145,362
20250102,103200,21525380,2145,2145,2145,2145,9
20250102,103100,21506075,2145,2145,2145,2145,7
20250102,103000,21491060,2145,2145,2145,2145,0
20250102,102900,21491060,2145,2145,2145,2145,0
20250102,102800,21491060,2145,2145,2145,2145,0
20250102,102700,21491060,2145,2150,2150,2145,117
20250102,102600,21240085,2150,2145,2150,2145,41
20250102,102500,21151940,2155,2155,2155,2155,238
20250102,102400,20639050,2155,2145,2155,2145,360
20250102,102300,19866835,2145,2145,2145,2145,5
20250102,102200,19856110,2145,2150,2150,2145,749
20250102,102100,18245805,2155,2155,2155,2155,2
20250102,102000,18241495,2155,2150,2155,2150,262
20250102,101900,17678185,2160,2160,2160,2160,0
20250102,101800,17678185,2160,2160,2160,2160,1
20250102,101700,17676025,2150,2150,2150,2150,3
20250102,101600,17669575,2165,2150,2165,2150,52
20250102,101500,17557510,2160,2160,2160,2160,0
20250102,101400,17557510,2160,2150,2160,2150,325
20250102,101300,16855560,2150,2155,2160,2150,143
20250102,101200,16546970,2150,2155,2155,2150,456
20250102,101100,15564335,2160,2155,2160,2155,804
20250102,101000,13827960,2150,2150,2155,2150,1053
20250102,100900,11563510,2150,2135,2150,2135,1567
20250102,100800,8197600,2140,2130,2140,2130,1033
20250102,100700,5991195,2125,2110,2125,2110,1242
20250102,100600,3364680,2115,2100,2115,2100,97
20250102,100500,3160390,2105,2105,2105,2105,3
20250102,100400,3154075,2090,2080,2090,2080,122
20250102,100300,2899115,2090,2090,2090,2090,0
20250102,100200,2899115,2090,2100,2110,2080,1190
20250102,100100,407555,2100,2100,2100,2100,1
20250102,100000,405455,2100,2100,2105,2100,193