KissMeData/033290/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191600,91204510,2145,2145,2145,2145,161
20250107,191500,91204510,2145,2145,2145,2145,0
20250107,191400,91204510,2145,2145,2145,2145,0
20250107,191300,91204510,2145,2145,2145,2145,0
20250107,191200,91204510,2145,2145,2145,2145,0
20250107,191100,91204510,2145,2145,2145,2145,0
20250107,191000,91204510,2145,2145,2145,2145,0
20250107,190900,91204510,2145,2145,2145,2145,0
20250107,190800,91204510,2145,2145,2145,2145,0
20250107,190700,91204510,2145,2145,2145,2145,0
20250107,190600,91204510,2145,2145,2145,2145,0
20250107,190500,91204510,2145,2145,2145,2145,0
20250107,190400,91204510,2145,2145,2145,2145,0
20250107,190300,91204510,2145,2145,2145,2145,0
20250107,190200,91204510,2145,2145,2145,2145,0
20250107,190100,91204510,2145,2145,2145,2145,0
20250107,190000,91204510,2145,2145,2145,2145,0
20250107,185900,91204510,2145,2145,2145,2145,0
20250107,185800,91204510,2145,2145,2145,2145,0
20250107,185700,91204510,2145,2145,2145,2145,0
20250107,185600,91204510,2145,2145,2145,2145,0
20250107,185500,91204510,2145,2145,2145,2145,0
20250107,185400,91204510,2145,2145,2145,2145,0
20250107,185300,91204510,2145,2145,2145,2145,0
20250107,185200,91204510,2145,2145,2145,2145,0
20250107,185100,91204510,2145,2145,2145,2145,0
20250107,185000,91204510,2145,2145,2145,2145,0
20250107,184900,91204510,2145,2145,2145,2145,0
20250107,184800,91204510,2145,2145,2145,2145,0
20250107,184700,91204510,2145,2145,2145,2145,0
20250107,184600,91204510,2145,2145,2145,2145,161
20250107,184500,91204510,2145,2145,2145,2145,0
20250107,184400,91204510,2145,2145,2145,2145,0
20250107,184300,91204510,2145,2145,2145,2145,0
20250107,184200,91204510,2145,2145,2145,2145,0
20250107,184100,91204510,2145,2145,2145,2145,0
20250107,184000,91204510,2145,2145,2145,2145,0
20250107,183900,91204510,2145,2145,2145,2145,0
20250107,183800,91204510,2145,2145,2145,2145,0
20250107,183700,91204510,2145,2145,2145,2145,0
20250107,183600,91204510,2145,2145,2145,2145,0
20250107,183500,91204510,2145,2145,2145,2145,0
20250107,183400,91204510,2145,2145,2145,2145,0
20250107,183300,91204510,2145,2145,2145,2145,0
20250107,183200,91204510,2145,2145,2145,2145,0
20250107,183100,91204510,2145,2145,2145,2145,0
20250107,183000,91204510,2145,2145,2145,2145,0
20250107,182900,91204510,2145,2145,2145,2145,0
20250107,182800,91204510,2145,2145,2145,2145,0
20250107,182700,91204510,2145,2145,2145,2145,0
20250107,182600,91204510,2145,2145,2145,2145,0
20250107,182500,91204510,2145,2145,2145,2145,0
20250107,182400,91204510,2145,2145,2145,2145,0
20250107,182300,91204510,2145,2145,2145,2145,0
20250107,182200,91204510,2145,2145,2145,2145,0
20250107,182100,91204510,2145,2145,2145,2145,0
20250107,182000,91204510,2145,2145,2145,2145,0
20250107,181900,91204510,2145,2145,2145,2145,0
20250107,181800,91204510,2145,2145,2145,2145,0
20250107,181700,91204510,2145,2145,2145,2145,0
20250107,181600,91204510,2145,2145,2145,2145,161
20250107,181500,91204510,2145,2145,2145,2145,0
20250107,181400,91204510,2145,2145,2145,2145,0
20250107,181300,91204510,2145,2145,2145,2145,0
20250107,181200,91204510,2145,2145,2145,2145,0
20250107,181100,91204510,2145,2145,2145,2145,0
20250107,181000,91204510,2145,2145,2145,2145,0
20250107,180900,91204510,2145,2145,2145,2145,0
20250107,180800,91204510,2145,2145,2145,2145,0
20250107,180700,91204510,2145,2145,2145,2145,0
20250107,180600,91204510,2145,2145,2145,2145,0
20250107,180500,91204510,2145,2145,2145,2145,0
20250107,180400,91204510,2145,2145,2145,2145,0
20250107,180300,91204510,2145,2145,2145,2145,0
20250107,180200,91204510,2145,2145,2145,2145,0
20250107,180100,91204510,2145,2145,2145,2145,0
20250107,180000,91204510,2145,2145,2145,2145,0
20250107,175900,91204510,2145,2145,2145,2145,0
20250107,175800,91204510,2145,2145,2145,2145,0
20250107,175700,91204510,2145,2145,2145,2145,0
20250107,175600,91204510,2145,2145,2145,2145,0
20250107,175500,91204510,2145,2145,2145,2145,0
20250107,175400,91204510,2145,2145,2145,2145,0
20250107,175300,91204510,2145,2145,2145,2145,0
20250107,175200,91204510,2145,2145,2145,2145,0
20250107,175100,91204510,2145,2145,2145,2145,0
20250107,175000,91204510,2145,2145,2145,2145,0
20250107,174900,91204510,2145,2145,2145,2145,0
20250107,174800,91204510,2145,2145,2145,2145,0
20250107,174700,91204510,2145,2145,2145,2145,0
20250107,174600,91204510,2145,2145,2145,2145,161
20250107,174500,91204510,2145,2145,2145,2145,0
20250107,174400,91204510,2145,2145,2145,2145,0
20250107,174300,91204510,2145,2145,2145,2145,0
20250107,174200,91204510,2145,2145,2145,2145,0
20250107,174100,91204510,2145,2145,2145,2145,0
20250107,174000,91204510,2145,2145,2145,2145,0
20250107,173900,91204510,2145,2145,2145,2145,0
20250107,173800,91204510,2145,2145,2145,2145,0
20250107,173700,91204510,2145,2145,2145,2145,0
20250107,173600,91204510,2145,2145,2145,2145,0
20250107,173500,91204510,2145,2145,2145,2145,0
20250107,173400,91204510,2145,2145,2145,2145,0
20250107,173300,91204510,2145,2145,2145,2145,0
20250107,173200,91204510,2145,2145,2145,2145,0
20250107,173100,91204510,2145,2145,2145,2145,0
20250107,173000,91204510,2145,2145,2145,2145,0
20250107,172900,91204510,2145,2145,2145,2145,0
20250107,172800,91204510,2145,2145,2145,2145,0
20250107,172700,91204510,2145,2145,2145,2145,0
20250107,172600,91204510,2145,2145,2145,2145,0
20250107,172500,91204510,2145,2145,2145,2145,0
20250107,172400,91204510,2145,2145,2145,2145,0
20250107,172300,91204510,2145,2145,2145,2145,0
20250107,172200,91204510,2145,2145,2145,2145,0
20250107,172100,91204510,2145,2145,2145,2145,0
20250107,172000,91204510,2145,2145,2145,2145,0
20250107,171900,91204510,2145,2145,2145,2145,0
20250107,171800,91204510,2145,2145,2145,2145,0
20250107,171700,91204510,2145,2145,2145,2145,0
20250107,171600,91204510,2145,2145,2145,2145,161
20250107,171500,91204510,2145,2145,2145,2145,0
20250107,171400,91204510,2145,2145,2145,2145,0
20250107,171300,91204510,2145,2145,2145,2145,0
20250107,171200,91204510,2145,2145,2145,2145,0
20250107,171100,91204510,2145,2145,2145,2145,0
20250107,171000,91204510,2145,2145,2145,2145,0
20250107,170900,91204510,2145,2145,2145,2145,0
20250107,170800,91204510,2145,2145,2145,2145,0
20250107,170700,91204510,2145,2145,2145,2145,0
20250107,170600,91204510,2145,2145,2145,2145,0
20250107,170500,91204510,2145,2145,2145,2145,0
20250107,170400,91204510,2145,2145,2145,2145,0
20250107,170300,91204510,2145,2145,2145,2145,0
20250107,170200,91204510,2145,2145,2145,2145,0
20250107,170100,91204510,2145,2145,2145,2145,0
20250107,170000,91204510,2145,2145,2145,2145,0
20250107,165900,91204510,2145,2145,2145,2145,0
20250107,165800,91204510,2145,2145,2145,2145,0
20250107,165700,91204510,2145,2145,2145,2145,0
20250107,165600,91204510,2145,2145,2145,2145,0
20250107,165500,91204510,2145,2145,2145,2145,0
20250107,165400,91204510,2145,2145,2145,2145,0
20250107,165300,91204510,2145,2145,2145,2145,0
20250107,165200,91204510,2145,2145,2145,2145,0
20250107,165100,91204510,2145,2145,2145,2145,0
20250107,165000,91204510,2145,2145,2145,2145,0
20250107,164900,91204510,2145,2145,2145,2145,0
20250107,164800,91204510,2145,2145,2145,2145,0
20250107,164700,91204510,2145,2145,2145,2145,0
20250107,164600,91204510,2145,2145,2145,2145,161
20250107,164500,91204510,2145,2145,2145,2145,0
20250107,164400,91204510,2145,2145,2145,2145,0
20250107,164300,91204510,2145,2145,2145,2145,0
20250107,164200,91204510,2145,2145,2145,2145,0
20250107,164100,91204510,2145,2145,2145,2145,0
20250107,164000,91204510,2145,2145,2145,2145,0
20250107,163900,91204510,2145,2145,2145,2145,0
20250107,163800,91204510,2145,2145,2145,2145,0
20250107,163700,91204510,2145,2145,2145,2145,0
20250107,163600,91204510,2145,2145,2145,2145,0
20250107,163500,91204510,2145,2145,2145,2145,0
20250107,163400,91204510,2145,2145,2145,2145,0
20250107,163300,91204510,2145,2145,2145,2145,0
20250107,163200,91204510,2145,2145,2145,2145,0
20250107,163100,91204510,2145,2145,2145,2145,0
20250107,163000,91204510,2145,2145,2145,2145,0
20250107,162900,91204510,2145,2145,2145,2145,0
20250107,162800,91204510,2145,2145,2145,2145,0
20250107,162700,91204510,2145,2145,2145,2145,0
20250107,162600,91204510,2145,2145,2145,2145,0
20250107,162500,91204510,2145,2145,2145,2145,0
20250107,162400,91204510,2145,2145,2145,2145,0
20250107,162300,91204510,2145,2145,2145,2145,0
20250107,162200,91204510,2145,2145,2145,2145,0
20250107,162100,91204510,2145,2145,2145,2145,0
20250107,162000,91204510,2145,2145,2145,2145,0
20250107,161900,91204510,2145,2145,2145,2145,0
20250107,161800,91204510,2145,2145,2145,2145,0
20250107,161700,91204510,2145,2145,2145,2145,0
20250107,161600,91204510,2145,2145,2145,2145,161
20250107,161500,91204510,2145,2145,2145,2145,0
20250107,161400,91204510,2145,2145,2145,2145,0
20250107,161300,91204510,2145,2145,2145,2145,0
20250107,161200,91204510,2145,2145,2145,2145,0
20250107,161100,91204510,2145,2145,2145,2145,0
20250107,161000,91204510,2145,2145,2145,2145,0
20250107,160900,91204510,2145,2145,2145,2145,0
20250107,160800,91204510,2145,2145,2145,2145,0
20250107,160700,91204510,2145,2145,2145,2145,0
20250107,160600,91204510,2145,2145,2145,2145,0
20250107,160500,91204510,2145,2145,2145,2145,0
20250107,160400,91204510,2145,2145,2145,2145,0
20250107,160300,91204510,2145,2145,2145,2145,0
20250107,160200,91204510,2145,2145,2145,2145,0
20250107,160100,91204510,2145,2145,2145,2145,0
20250107,160000,91204510,2145,2145,2145,2145,0
20250107,155900,91204510,2145,2145,2145,2145,0
20250107,155800,91204510,2145,2145,2145,2145,0
20250107,155700,91204510,2145,2145,2145,2145,0
20250107,155600,91204510,2145,2145,2145,2145,0
20250107,155500,91204510,2145,2145,2145,2145,0
20250107,155400,91204510,2145,2145,2145,2145,0
20250107,155300,91204510,2145,2145,2145,2145,0
20250107,155200,91204510,2145,2145,2145,2145,0
20250107,155100,91204510,2145,2145,2145,2145,0
20250107,155000,91204510,2145,2145,2145,2145,0
20250107,154900,91204510,2145,2145,2145,2145,0
20250107,154800,91204510,2145,2145,2145,2145,0
20250107,154700,91204510,2145,2145,2145,2145,0
20250107,154600,91204510,2145,2145,2145,2145,161
20250107,154500,91204510,2145,2145,2145,2145,0
20250107,154400,91204510,2145,2145,2145,2145,0
20250107,154300,91204510,2145,2145,2145,2145,0
20250107,154200,91204510,2145,2145,2145,2145,0
20250107,154100,91204510,2145,2145,2145,2145,0
20250107,154000,91204510,2145,2145,2145,2145,0
20250107,153900,91204510,2145,2145,2145,2145,0
20250107,153800,91204510,2145,2145,2145,2145,0
20250107,153700,91204510,2145,2145,2145,2145,0
20250107,153600,91204510,2145,2145,2145,2145,0
20250107,153500,91204510,2145,2145,2145,2145,0
20250107,153400,91204510,2145,2145,2145,2145,0
20250107,153300,91204510,2145,2145,2145,2145,0
20250107,153200,91204510,2145,2145,2145,2145,0
20250107,153100,91204510,2145,2145,2145,2145,0
20250107,153000,91204510,2145,2145,2145,2145,161
20250107,152900,90859165,2145,2145,2145,2145,0
20250107,152800,90859165,2145,2145,2145,2145,0
20250107,152700,90859165,2145,2145,2145,2145,0
20250107,152600,90859165,2145,2145,2145,2145,0
20250107,152500,90859165,2145,2145,2145,2145,0
20250107,152400,90859165,2145,2145,2145,2145,0
20250107,152300,90859165,2145,2145,2145,2145,0
20250107,152200,90859165,2145,2145,2145,2145,0
20250107,152100,90859165,2145,2145,2145,2145,0
20250107,152000,90859165,2145,2145,2145,2145,0
20250107,151900,90859165,2145,2145,2145,2145,1
20250107,151800,90857020,2145,2145,2145,2145,0
20250107,151700,90857020,2145,2145,2145,2145,11
20250107,151600,90833425,2140,2140,2140,2140,625
20250107,151500,89495925,2145,2140,2145,2140,4
20250107,151400,89487355,2145,2145,2145,2145,0
20250107,151300,89487355,2145,2145,2145,2145,0
20250107,151200,89487355,2145,2145,2145,2145,1
20250107,151100,89485210,2140,2140,2140,2140,0
20250107,151000,89485210,2140,2140,2140,2140,200
20250107,150900,89057210,2145,2145,2145,2145,2
20250107,150800,89052920,2140,2140,2140,2140,0
20250107,150700,89052920,2140,2140,2140,2140,0
20250107,150600,89052920,2140,2140,2140,2140,2
20250107,150500,89048640,2145,2145,2145,2145,7
20250107,150400,89033625,2145,2145,2145,2145,20
20250107,150300,88990725,2145,2145,2145,2145,4
20250107,150200,88982145,2145,2145,2145,2145,0
20250107,150100,88982145,2145,2145,2145,2145,0
20250107,150000,88982145,2145,2145,2145,2145,0
20250107,145900,88982145,2145,2145,2145,2145,0
20250107,145800,88982145,2145,2145,2145,2145,12
20250107,145700,88956405,2145,2145,2145,2145,4
20250107,145600,88947825,2135,2135,2135,2135,1
20250107,145500,88945690,2140,2140,2140,2140,1105
20250107,145400,86580990,2145,2145,2145,2145,0
20250107,145300,86580990,2145,2145,2145,2145,0
20250107,145200,86580990,2145,2145,2145,2145,0
20250107,145100,86580990,2145,2145,2145,2145,0
20250107,145000,86580990,2145,2145,2145,2145,0
20250107,144900,86580990,2145,2145,2145,2145,12
20250107,144800,86555250,2145,2145,2145,2145,0
20250107,144700,86555250,2145,2145,2145,2145,0
20250107,144600,86555250,2145,2145,2145,2145,0
20250107,144500,86555250,2145,2145,2145,2145,0
20250107,144400,86555250,2145,2145,2145,2145,0
20250107,144300,86555250,2145,2145,2145,2145,0
20250107,144200,86555250,2145,2145,2145,2145,169
20250107,144100,86192745,2145,2145,2145,2145,0
20250107,144000,86192745,2145,2145,2145,2145,3
20250107,143900,86186310,2145,2145,2145,2145,5
20250107,143800,86175585,2140,2140,2140,2140,347
20250107,143700,85433005,2140,2140,2140,2140,850
20250107,143600,83614005,2140,2140,2140,2140,66
20250107,143500,83472765,2140,2140,2140,2140,177
20250107,143400,83093985,2140,2140,2140,2140,0
20250107,143300,83093985,2140,2140,2140,2140,1755
20250107,143200,79338285,2155,2155,2155,2155,0
20250107,143100,79338285,2155,2155,2155,2155,0
20250107,143000,79338285,2155,2155,2155,2155,0
20250107,142900,79338285,2155,2155,2155,2155,0
20250107,142800,79338285,2155,2155,2155,2155,0
20250107,142700,79338285,2155,2155,2155,2155,0
20250107,142600,79338285,2155,2155,2155,2155,0
20250107,142500,79338285,2155,2155,2155,2155,2
20250107,142400,79333975,2155,2155,2155,2155,0
20250107,142300,79333975,2155,2155,2155,2155,0
20250107,142200,79333975,2155,2155,2155,2155,0
20250107,142100,79333975,2155,2155,2155,2155,1
20250107,142000,79331820,2155,2155,2155,2155,0
20250107,141900,79331820,2155,2155,2155,2155,0
20250107,141800,79331820,2155,2155,2155,2155,0
20250107,141700,79331820,2155,2155,2155,2155,2
20250107,141600,79327510,2155,2155,2155,2155,0
20250107,141500,79327510,2155,2155,2155,2155,1
20250107,141400,79325355,2140,2155,2155,2140,661
20250107,141300,77909360,2145,2145,2145,2145,0
20250107,141200,77909360,2145,2145,2145,2145,0
20250107,141100,77909360,2145,2150,2150,2145,1270
20250107,141000,75185160,2150,2150,2150,2150,0
20250107,140900,75185160,2150,2150,2150,2150,134
20250107,140800,74897060,2160,2160,2160,2160,0
20250107,140700,74897060,2160,2160,2160,2160,0
20250107,140600,74897060,2160,2160,2160,2160,0
20250107,140500,74897060,2160,2160,2160,2160,0
20250107,140400,74897060,2160,2160,2160,2160,1
20250107,140300,74894900,2160,2160,2160,2160,0
20250107,140200,74894900,2160,2160,2160,2160,0
20250107,140100,74894900,2160,2160,2160,2160,0
20250107,140000,74894900,2160,2160,2160,2160,0
20250107,135900,74894900,2160,2160,2160,2160,0
20250107,135800,74894900,2160,2160,2160,2160,1
20250107,135700,74892740,2160,2160,2160,2160,0
20250107,135600,74892740,2160,2160,2160,2160,0
20250107,135500,74892740,2160,2160,2160,2160,3
20250107,135400,74886260,2155,2155,2155,2155,0
20250107,135300,74886260,2155,2155,2155,2155,0
20250107,135200,74886260,2155,2155,2155,2155,0
20250107,135100,74886260,2155,2155,2155,2155,0
20250107,135000,74886260,2155,2155,2155,2155,2
20250107,134900,74881950,2160,2160,2160,2160,0
20250107,134800,74881950,2160,2160,2160,2160,0
20250107,134700,74881950,2160,2160,2160,2160,2
20250107,134600,74877630,2160,2160,2160,2160,3
20250107,134500,74871150,2150,2150,2150,2150,0
20250107,134400,74871150,2150,2150,2150,2150,500
20250107,134300,73796150,2160,2160,2160,2160,2
20250107,134200,73791830,2150,2150,2150,2150,0
20250107,134100,73791830,2150,2150,2150,2150,0
20250107,134000,73791830,2150,2150,2150,2150,0
20250107,133900,73791830,2150,2150,2150,2150,0
20250107,133800,73791830,2150,2150,2150,2150,0
20250107,133700,73791830,2150,2150,2150,2150,0
20250107,133600,73791830,2150,2150,2150,2150,0
20250107,133500,73791830,2150,2150,2150,2150,0
20250107,133400,73791830,2150,2150,2150,2150,0
20250107,133300,73791830,2150,2150,2150,2150,1855
20250107,133200,69803580,2155,2155,2155,2155,0
20250107,133100,69803580,2155,2155,2155,2155,476
20250107,133000,68777800,2165,2165,2165,2165,0
20250107,132900,68777800,2165,2165,2165,2165,0
20250107,132800,68777800,2165,2165,2165,2165,0
20250107,132700,68777800,2165,2165,2165,2165,0
20250107,132600,68777800,2165,2165,2165,2165,0
20250107,132500,68777800,2165,2165,2165,2165,0
20250107,132400,68777800,2165,2165,2165,2165,0
20250107,132300,68777800,2165,2165,2165,2165,1
20250107,132200,68775635,2165,2165,2165,2165,0
20250107,132100,68775635,2165,2165,2165,2165,4
20250107,132000,68766975,2165,2165,2165,2165,0
20250107,131900,68766975,2165,2165,2165,2165,3
20250107,131800,68760480,2165,2165,2165,2165,0
20250107,131700,68760480,2165,2165,2165,2165,0
20250107,131600,68760480,2165,2165,2165,2165,0
20250107,131500,68760480,2165,2165,2165,2165,0
20250107,131400,68760480,2165,2165,2165,2165,0
20250107,131300,68760480,2165,2165,2165,2165,1
20250107,131200,68758315,2155,2155,2155,2155,0
20250107,131100,68758315,2155,2155,2155,2155,0
20250107,131000,68758315,2155,2155,2155,2155,100
20250107,130900,68542815,2155,2155,2155,2155,101
20250107,130800,68325160,2165,2165,2165,2165,5
20250107,130700,68314335,2155,2155,2155,2155,200
20250107,130600,67883335,2160,2160,2160,2160,0
20250107,130500,67883335,2160,2160,2160,2160,0
20250107,130400,67883335,2160,2160,2160,2160,0
20250107,130300,67883335,2160,2160,2160,2160,0
20250107,130200,67883335,2160,2160,2160,2160,0
20250107,130100,67883335,2160,2160,2160,2160,0
20250107,130000,67883335,2160,2160,2160,2160,0
20250107,125900,67883335,2160,2160,2160,2160,0
20250107,125800,67883335,2160,2160,2160,2160,9
20250107,125700,67863895,2160,2160,2160,2160,180
20250107,125600,67475095,2160,2160,2160,2160,430
20250107,125500,66546295,2165,2165,2165,2165,0
20250107,125400,66546295,2165,2165,2165,2165,0
20250107,125300,66546295,2165,2165,2165,2165,0
20250107,125200,66546295,2165,2165,2165,2165,0
20250107,125100,66546295,2165,2165,2165,2165,0
20250107,125000,66546295,2165,2165,2165,2165,0
20250107,124900,66546295,2165,2165,2165,2165,0
20250107,124800,66546295,2165,2165,2165,2165,0
20250107,124700,66546295,2165,2165,2165,2165,0
20250107,124600,66546295,2165,2165,2165,2155,269
20250107,124500,65965800,2160,2160,2160,2160,0
20250107,124400,65965800,2160,2160,2160,2160,0
20250107,124300,65965800,2160,2160,2160,2160,0
20250107,124200,65965800,2160,2160,2160,2160,388
20250107,124100,65127720,2160,2160,2160,2160,0
20250107,124000,65127720,2160,2160,2160,2160,0
20250107,123900,65127720,2160,2160,2160,2160,0
20250107,123800,65127720,2160,2160,2160,2160,0
20250107,123700,65127720,2160,2155,2160,2155,429
20250107,123600,64202725,2155,2160,2160,2155,1266
20250107,123500,61474485,2160,2160,2160,2160,199
20250107,123400,61044645,2160,2160,2160,2160,0
20250107,123300,61044645,2160,2160,2160,2160,0
20250107,123200,61044645,2160,2160,2160,2160,0
20250107,123100,61044645,2160,2160,2160,2160,0
20250107,123000,61044645,2160,2160,2160,2160,0
20250107,122900,61044645,2160,2160,2160,2160,0
20250107,122800,61044645,2160,2160,2160,2160,0
20250107,122700,61044645,2160,2160,2160,2160,3
20250107,122600,61038165,2160,2160,2160,2160,627
20250107,122500,59683845,2165,2165,2165,2165,0
20250107,122400,59683845,2165,2165,2165,2165,0
20250107,122300,59683845,2165,2165,2165,2165,0
20250107,122200,59683845,2165,2165,2165,2165,0
20250107,122100,59683845,2165,2165,2165,2165,0
20250107,122000,59683845,2165,2165,2165,2165,0
20250107,121900,59683845,2165,2165,2165,2165,4
20250107,121800,59675185,2160,2160,2160,2160,0
20250107,121700,59675185,2160,2165,2165,2160,1154
20250107,121600,57182415,2165,2165,2165,2165,0
20250107,121500,57182415,2165,2170,2170,2165,327
20250107,121400,56474455,2175,2175,2175,2175,0
20250107,121300,56474455,2175,2175,2175,2175,0
20250107,121200,56474455,2175,2175,2175,2175,0
20250107,121100,56474455,2175,2175,2175,2175,0
20250107,121000,56474455,2175,2175,2175,2175,0
20250107,120900,56474455,2175,2175,2175,2175,0
20250107,120800,56474455,2175,2175,2175,2175,0
20250107,120700,56474455,2175,2175,2175,2175,0
20250107,120600,56474455,2175,2175,2175,2175,0
20250107,120500,56474455,2175,2175,2175,2175,0
20250107,120400,56474455,2175,2175,2175,2175,0
20250107,120300,56474455,2175,2175,2175,2175,0
20250107,120200,56474455,2175,2175,2175,2175,0
20250107,120100,56474455,2175,2175,2175,2175,0
20250107,120000,56474455,2175,2175,2175,2175,0
20250107,115900,56474455,2175,2175,2175,2175,0
20250107,115800,56474455,2175,2175,2175,2175,0
20250107,115700,56474455,2175,2175,2175,2175,0
20250107,115600,56474455,2175,2175,2175,2175,0
20250107,115500,56474455,2175,2175,2175,2175,0
20250107,115400,56474455,2175,2175,2175,2175,0
20250107,115300,56474455,2175,2175,2175,2175,0
20250107,115200,56474455,2175,2175,2175,2175,0
20250107,115100,56474455,2175,2175,2175,2175,0
20250107,115000,56474455,2175,2175,2175,2175,0
20250107,114900,56474455,2175,2175,2175,2175,0
20250107,114800,56474455,2175,2175,2175,2175,0
20250107,114700,56474455,2175,2175,2175,2175,0
20250107,114600,56474455,2175,2175,2175,2175,0
20250107,114500,56474455,2175,2175,2175,2175,0
20250107,114400,56474455,2175,2175,2175,2175,0
20250107,114300,56474455,2175,2175,2175,2175,0
20250107,114200,56474455,2175,2175,2175,2175,0
20250107,114100,56474455,2175,2175,2175,2175,5
20250107,114000,56463580,2175,2175,2175,2175,0
20250107,113900,56463580,2175,2175,2175,2175,1
20250107,113800,56461405,2170,2170,2170,2170,0
20250107,113700,56461405,2170,2170,2170,2170,0
20250107,113600,56461405,2170,2170,2170,2170,0
20250107,113500,56461405,2170,2170,2170,2170,100
20250107,113400,56244405,2170,2170,2170,2170,71
20250107,113300,56090335,2170,2170,2170,2170,19
20250107,113200,56049105,2170,2170,2170,2170,0
20250107,113100,56049105,2170,2170,2170,2170,7
20250107,113000,56033915,2170,2170,2170,2170,0
20250107,112900,56033915,2170,2170,2170,2170,0
20250107,112800,56033915,2170,2170,2170,2170,0
20250107,112700,56033915,2170,2170,2170,2170,0
20250107,112600,56033915,2170,2170,2170,2170,18
20250107,112500,55994855,2175,2175,2175,2170,356
20250107,112400,55222235,2170,2170,2170,2170,300
20250107,112300,54571235,2165,2170,2170,2165,737
20250107,112200,52974375,2170,2170,2170,2170,0
20250107,112100,52974375,2170,2170,2170,2170,0
20250107,112000,52974375,2170,2170,2170,2170,0
20250107,111900,52974375,2170,2170,2170,2170,41
20250107,111800,52885405,2175,2175,2175,2175,0
20250107,111700,52885405,2175,2175,2175,2175,2
20250107,111600,52881055,2180,2180,2180,2180,0
20250107,111500,52881055,2180,2180,2180,2180,0
20250107,111400,52881055,2180,2180,2180,2180,0
20250107,111300,52881055,2180,2165,2180,2165,434
20250107,111200,51941430,2170,2170,2170,2170,0
20250107,111100,51941430,2170,2175,2175,2170,2
20250107,111000,51937085,2185,2185,2185,2185,0
20250107,110900,51937085,2185,2185,2185,2185,0
20250107,110800,51937085,2185,2185,2185,2185,0
20250107,110700,51937085,2185,2185,2185,2185,0
20250107,110600,51937085,2185,2185,2185,2185,0
20250107,110500,51937085,2185,2185,2185,2185,0
20250107,110400,51937085,2185,2185,2185,2185,0
20250107,110300,51937085,2185,2185,2185,2185,0
20250107,110200,51937085,2185,2185,2185,2185,1
20250107,110100,51934900,2165,2165,2165,2165,0
20250107,110000,51934900,2165,2165,2165,2165,100
20250107,105900,51718400,2165,2165,2165,2165,0
20250107,105800,51718400,2165,2165,2165,2165,0
20250107,105700,51718400,2165,2165,2165,2165,235
20250107,105600,51209625,2185,2185,2185,2185,0
20250107,105500,51209625,2185,2185,2185,2185,0
20250107,105400,51209625,2185,2185,2185,2185,0
20250107,105300,51209625,2185,2185,2185,2185,0
20250107,105200,51209625,2185,2185,2185,2185,1
20250107,105100,51207440,2185,2185,2185,2185,0
20250107,105000,51207440,2185,2185,2185,2185,0
20250107,104900,51207440,2185,2185,2185,2185,0
20250107,104800,51207440,2185,2185,2185,2185,0
20250107,104700,51207440,2185,2185,2185,2185,0
20250107,104600,51207440,2185,2185,2185,2185,0
20250107,104500,51207440,2185,2185,2185,2185,0
20250107,104400,51207440,2185,2185,2185,2185,0
20250107,104300,51207440,2185,2185,2185,2185,1
20250107,104200,51205255,2165,2180,2180,2165,4
20250107,104100,51196565,2185,2185,2185,2185,0
20250107,104000,51196565,2185,2185,2185,2185,0
20250107,103900,51196565,2185,2185,2185,2185,0
20250107,103800,51196565,2185,2185,2185,2185,0
20250107,103700,51196565,2185,2185,2185,2185,50
20250107,103600,51087315,2185,2185,2185,2185,37
20250107,103500,51006470,2185,2185,2185,2185,20
20250107,103400,50962770,2185,2185,2185,2185,0
20250107,103300,50962770,2185,2185,2185,2185,0
20250107,103200,50962770,2185,2185,2185,2185,0
20250107,103100,50962770,2185,2185,2185,2185,0
20250107,103000,50962770,2185,2185,2185,2185,8
20250107,102900,50945290,2185,2185,2185,2185,0
20250107,102800,50945290,2185,2185,2185,2185,0
20250107,102700,50945290,2185,2185,2185,2185,0
20250107,102600,50945290,2185,2185,2185,2185,0
20250107,102500,50945290,2185,2185,2185,2185,73
20250107,102400,50785785,2185,2185,2185,2185,0
20250107,102300,50785785,2185,2185,2185,2185,0
20250107,102200,50785785,2185,2185,2185,2185,0
20250107,102100,50785785,2185,2185,2185,2185,0
20250107,102000,50785785,2185,2185,2185,2185,0
20250107,101900,50785785,2185,2185,2185,2185,0
20250107,101800,50785785,2185,2185,2185,2185,0
20250107,101700,50785785,2185,2185,2185,2185,4
20250107,101600,50777045,2185,2185,2185,2185,5
20250107,101500,50766120,2185,2185,2185,2185,0
20250107,101400,50766120,2185,2185,2185,2185,0
20250107,101300,50766120,2185,2185,2185,2185,0
20250107,101200,50766120,2185,2185,2185,2185,0
20250107,101100,50766120,2185,2185,2185,2185,0
20250107,101000,50766120,2185,2185,2185,2185,1
20250107,100900,50763935,2185,2185,2185,2185,3
20250107,100800,50757380,2160,2185,2185,2160,2489
20250107,100700,45375015,2185,2185,2185,2185,0
20250107,100600,45375015,2185,2185,2185,2185,1
20250107,100500,45372830,2170,2170,2170,2170,0
20250107,100400,45372830,2170,2170,2170,2170,0
20250107,100300,45372830,2170,2190,2190,2170,976
20250107,100200,43253770,2190,2190,2190,2190,0
20250107,100100,43253770,2190,2190,2190,2190,0
20250107,100000,43253770,2190,2190,2190,2190,1
20250107,095900,43251580,2190,2180,2190,2170,2554
20250107,095800,37700620,2190,2190,2190,2190,0
20250107,095700,37700620,2190,2190,2190,2190,0
20250107,095600,37700620,2190,2190,2190,2190,0
20250107,095500,37700620,2190,2190,2190,2190,1
20250107,095400,37698430,2180,2185,2185,2180,1000
20250107,095300,35514995,2190,2190,2190,2190,91
20250107,095200,35315705,2190,2190,2190,2190,0
20250107,095100,35315705,2190,2190,2190,2190,0
20250107,095000,35315705,2190,2190,2190,2190,10
20250107,094900,35293805,2190,2190,2190,2190,230
20250107,094800,34790105,2190,2190,2190,2185,8
20250107,094700,34772590,2190,2190,2190,2190,0
20250107,094600,34772590,2190,2190,2190,2190,0
20250107,094500,34772590,2190,2190,2190,2190,0
20250107,094400,34772590,2190,2190,2190,2190,5
20250107,094300,34761640,2190,2190,2190,2190,17
20250107,094200,34724410,2190,2185,2190,2180,47
20250107,094100,34621695,2185,2180,2185,2180,2695
20250107,094000,28736670,2180,2180,2180,2180,240
20250107,093900,28213470,2180,2180,2180,2180,0
20250107,093800,28213470,2180,2180,2180,2180,816
20250107,093700,26434590,2185,2185,2185,2185,1
20250107,093600,26432405,2180,2180,2180,2180,3185
20250107,093500,19489105,2160,2175,2175,2160,5977
20250107,093400,6554755,2180,2180,2180,2180,353
20250107,093300,5785215,2180,2185,2185,2180,104
20250107,093200,5558475,2180,2180,2185,2180,1081
20250107,093100,3199395,2180,2170,2180,2170,107
20250107,093000,2966865,2155,2155,2155,2155,0
20250107,092900,2966865,2155,2155,2155,2155,100
20250107,092800,2751365,2155,2155,2155,2155,100
20250107,092700,2535865,2155,2160,2160,2155,200
20250107,092600,2104705,2155,2155,2155,2155,0
20250107,092500,2104705,2155,2155,2155,2155,0
20250107,092400,2104705,2155,2155,2155,2155,0
20250107,092300,2104705,2155,2155,2155,2155,0
20250107,092200,2104705,2155,2155,2155,2155,0
20250107,092100,2104705,2155,2155,2155,2155,0
20250107,092000,2104705,2155,2155,2155,2155,0
20250107,091900,2104705,2155,2155,2155,2155,0
20250107,091800,2104705,2155,2155,2155,2155,0
20250107,091700,2104705,2155,2155,2155,2155,0
20250107,091600,2104705,2155,2160,2160,2155,152
20250107,091500,1776425,2160,2160,2160,2160,0
20250107,091400,1776425,2160,2160,2160,2160,5
20250107,091300,1765625,2160,2165,2165,2160,100
20250107,091200,1549555,2165,2165,2165,2165,34
20250107,091100,1475945,2180,2180,2180,2180,0
20250107,091000,1475945,2180,2170,2180,2170,201
20250107,090900,1039765,2185,2185,2185,2185,0
20250107,090800,1039765,2185,2185,2185,2185,0
20250107,090700,1039765,2185,2185,2185,2185,0
20250107,090600,1039765,2185,2185,2185,2185,0
20250107,090500,1039765,2185,2185,2185,2185,4
20250107,090400,1031025,2160,2160,2160,2160,2
20250107,090300,1026705,2160,2175,2175,2160,380
20250107,090200,202325,2175,2180,2180,2175,5
20250107,090100,191445,2180,2180,2180,2180,9
20250107,090000,171825,2175,2175,2175,2175,79