KissMeData/033290/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191700,74160955,2180,2180,2180,2180,233
20250109,191600,74160955,2180,2180,2180,2180,0
20250109,191500,74160955,2180,2180,2180,2180,0
20250109,191400,74160955,2180,2180,2180,2180,0
20250109,191300,74160955,2180,2180,2180,2180,0
20250109,191200,74160955,2180,2180,2180,2180,0
20250109,191100,74160955,2180,2180,2180,2180,0
20250109,191000,74160955,2180,2180,2180,2180,0
20250109,190900,74160955,2180,2180,2180,2180,0
20250109,190800,74160955,2180,2180,2180,2180,0
20250109,190700,74160955,2180,2180,2180,2180,0
20250109,190600,74160955,2180,2180,2180,2180,0
20250109,190500,74160955,2180,2180,2180,2180,0
20250109,190400,74160955,2180,2180,2180,2180,0
20250109,190300,74160955,2180,2180,2180,2180,0
20250109,190200,74160955,2180,2180,2180,2180,0
20250109,190100,74160955,2180,2180,2180,2180,0
20250109,190000,74160955,2180,2180,2180,2180,0
20250109,185900,74160955,2180,2180,2180,2180,0
20250109,185800,74160955,2180,2180,2180,2180,0
20250109,185700,74160955,2180,2180,2180,2180,0
20250109,185600,74160955,2180,2180,2180,2180,0
20250109,185500,74160955,2180,2180,2180,2180,0
20250109,185400,74160955,2180,2180,2180,2180,0
20250109,185300,74160955,2180,2180,2180,2180,0
20250109,185200,74160955,2180,2180,2180,2180,0
20250109,185100,74160955,2180,2180,2180,2180,0
20250109,185000,74160955,2180,2180,2180,2180,0
20250109,184900,74160955,2180,2180,2180,2180,0
20250109,184800,74160955,2180,2180,2180,2180,0
20250109,184700,74160955,2180,2180,2180,2180,233
20250109,184600,74160955,2180,2180,2180,2180,0
20250109,184500,74160955,2180,2180,2180,2180,0
20250109,184400,74160955,2180,2180,2180,2180,0
20250109,184300,74160955,2180,2180,2180,2180,0
20250109,184200,74160955,2180,2180,2180,2180,0
20250109,184100,74160955,2180,2180,2180,2180,0
20250109,184000,74160955,2180,2180,2180,2180,0
20250109,183900,74160955,2180,2180,2180,2180,0
20250109,183800,74160955,2180,2180,2180,2180,0
20250109,183700,74160955,2180,2180,2180,2180,0
20250109,183600,74160955,2180,2180,2180,2180,0
20250109,183500,74160955,2180,2180,2180,2180,0
20250109,183400,74160955,2180,2180,2180,2180,0
20250109,183300,74160955,2180,2180,2180,2180,0
20250109,183200,74160955,2180,2180,2180,2180,0
20250109,183100,74160955,2180,2180,2180,2180,0
20250109,183000,74160955,2180,2180,2180,2180,0
20250109,182900,74160955,2180,2180,2180,2180,0
20250109,182800,74160955,2180,2180,2180,2180,0
20250109,182700,74160955,2180,2180,2180,2180,0
20250109,182600,74160955,2180,2180,2180,2180,0
20250109,182500,74160955,2180,2180,2180,2180,0
20250109,182400,74160955,2180,2180,2180,2180,0
20250109,182300,74160955,2180,2180,2180,2180,0
20250109,182200,74160955,2180,2180,2180,2180,0
20250109,182100,74160955,2180,2180,2180,2180,0
20250109,182000,74160955,2180,2180,2180,2180,0
20250109,181900,74160955,2180,2180,2180,2180,0
20250109,181800,74160955,2180,2180,2180,2180,0
20250109,181700,74160955,2180,2180,2180,2180,233
20250109,181600,74160955,2180,2180,2180,2180,0
20250109,181500,74160955,2180,2180,2180,2180,0
20250109,181400,74160955,2180,2180,2180,2180,0
20250109,181300,74160955,2180,2180,2180,2180,0
20250109,181200,74160955,2180,2180,2180,2180,0
20250109,181100,74160955,2180,2180,2180,2180,0
20250109,181000,74160955,2180,2180,2180,2180,0
20250109,180900,74160955,2180,2180,2180,2180,0
20250109,180800,74160955,2180,2180,2180,2180,0
20250109,180700,74160955,2180,2180,2180,2180,0
20250109,180600,74160955,2180,2180,2180,2180,0
20250109,180500,74160955,2180,2180,2180,2180,0
20250109,180400,74160955,2180,2180,2180,2180,0
20250109,180300,74160955,2180,2180,2180,2180,0
20250109,180200,74160955,2180,2180,2180,2180,0
20250109,180100,74160955,2180,2180,2180,2180,0
20250109,180000,74160955,2180,2180,2180,2180,0
20250109,175900,74160955,2180,2180,2180,2180,0
20250109,175800,74160955,2180,2180,2180,2180,0
20250109,175700,74160955,2180,2180,2180,2180,0
20250109,175600,74160955,2180,2180,2180,2180,0
20250109,175500,74160955,2180,2180,2180,2180,0
20250109,175400,74160955,2180,2180,2180,2180,0
20250109,175300,74160955,2180,2180,2180,2180,0
20250109,175200,74160955,2180,2180,2180,2180,0
20250109,175100,74160955,2180,2180,2180,2180,0
20250109,175000,74160955,2180,2180,2180,2180,0
20250109,174900,74160955,2180,2180,2180,2180,0
20250109,174800,74160955,2180,2180,2180,2180,0
20250109,174700,74160955,2180,2180,2180,2180,233
20250109,174600,74160955,2180,2180,2180,2180,0
20250109,174500,74160955,2180,2180,2180,2180,0
20250109,174400,74160955,2180,2180,2180,2180,0
20250109,174300,74160955,2180,2180,2180,2180,0
20250109,174200,74160955,2180,2180,2180,2180,0
20250109,174100,74160955,2180,2180,2180,2180,0
20250109,174000,74160955,2180,2180,2180,2180,0
20250109,173900,74160955,2180,2180,2180,2180,0
20250109,173800,74160955,2180,2180,2180,2180,0
20250109,173700,74160955,2180,2180,2180,2180,0
20250109,173600,74160955,2180,2180,2180,2180,0
20250109,173500,74160955,2180,2180,2180,2180,0
20250109,173400,74160955,2180,2180,2180,2180,0
20250109,173300,74160955,2180,2180,2180,2180,0
20250109,173200,74160955,2180,2180,2180,2180,0
20250109,173100,74160955,2180,2180,2180,2180,0
20250109,173000,74160955,2180,2180,2180,2180,0
20250109,172900,74160955,2180,2180,2180,2180,0
20250109,172800,74160955,2180,2180,2180,2180,0
20250109,172700,74160955,2180,2180,2180,2180,0
20250109,172600,74160955,2180,2180,2180,2180,0
20250109,172500,74160955,2180,2180,2180,2180,0
20250109,172400,74160955,2180,2180,2180,2180,0
20250109,172300,74160955,2180,2180,2180,2180,0
20250109,172200,74160955,2180,2180,2180,2180,0
20250109,172100,74160955,2180,2180,2180,2180,0
20250109,172000,74160955,2180,2180,2180,2180,0
20250109,171900,74160955,2180,2180,2180,2180,0
20250109,171800,74160955,2180,2180,2180,2180,0
20250109,171700,74160955,2180,2180,2180,2180,233
20250109,171600,74160955,2180,2180,2180,2180,0
20250109,171500,74160955,2180,2180,2180,2180,0
20250109,171400,74160955,2180,2180,2180,2180,0
20250109,171300,74160955,2180,2180,2180,2180,0
20250109,171200,74160955,2180,2180,2180,2180,0
20250109,171100,74160955,2180,2180,2180,2180,0
20250109,171000,74160955,2180,2180,2180,2180,0
20250109,170900,74160955,2180,2180,2180,2180,0
20250109,170800,74160955,2180,2180,2180,2180,0
20250109,170700,74160955,2180,2180,2180,2180,0
20250109,170600,74160955,2180,2180,2180,2180,0
20250109,170500,74160955,2180,2180,2180,2180,0
20250109,170400,74160955,2180,2180,2180,2180,0
20250109,170300,74160955,2180,2180,2180,2180,0
20250109,170200,74160955,2180,2180,2180,2180,0
20250109,170100,74160955,2180,2180,2180,2180,0
20250109,170000,74160955,2180,2180,2180,2180,0
20250109,165900,74160955,2180,2180,2180,2180,0
20250109,165800,74160955,2180,2180,2180,2180,0
20250109,165700,74160955,2180,2180,2180,2180,0
20250109,165600,74160955,2180,2180,2180,2180,0
20250109,165500,74160955,2180,2180,2180,2180,0
20250109,165400,74160955,2180,2180,2180,2180,0
20250109,165300,74160955,2180,2180,2180,2180,0
20250109,165200,74160955,2180,2180,2180,2180,0
20250109,165100,74160955,2180,2180,2180,2180,0
20250109,165000,74160955,2180,2180,2180,2180,0
20250109,164900,74160955,2180,2180,2180,2180,0
20250109,164800,74160955,2180,2180,2180,2180,0
20250109,164700,74160955,2180,2180,2180,2180,233
20250109,164600,74160955,2180,2180,2180,2180,0
20250109,164500,74160955,2180,2180,2180,2180,0
20250109,164400,74160955,2180,2180,2180,2180,0
20250109,164300,74160955,2180,2180,2180,2180,0
20250109,164200,74160955,2180,2180,2180,2180,0
20250109,164100,74160955,2180,2180,2180,2180,0
20250109,164000,74160955,2180,2180,2180,2180,0
20250109,163900,74160955,2180,2180,2180,2180,0
20250109,163800,74160955,2180,2180,2180,2180,0
20250109,163700,74160955,2180,2180,2180,2180,0
20250109,163600,74160955,2180,2180,2180,2180,0
20250109,163500,74160955,2180,2180,2180,2180,0
20250109,163400,74160955,2180,2180,2180,2180,0
20250109,163300,74160955,2180,2180,2180,2180,0
20250109,163200,74160955,2180,2180,2180,2180,0
20250109,163100,74160955,2180,2180,2180,2180,0
20250109,163000,74160955,2180,2180,2180,2180,0
20250109,162900,74160955,2180,2180,2180,2180,0
20250109,162800,74160955,2180,2180,2180,2180,0
20250109,162700,74160955,2180,2180,2180,2180,0
20250109,162600,74160955,2180,2180,2180,2180,0
20250109,162500,74160955,2180,2180,2180,2180,0
20250109,162400,74160955,2180,2180,2180,2180,0
20250109,162300,74160955,2180,2180,2180,2180,0
20250109,162200,74160955,2180,2180,2180,2180,0
20250109,162100,74160955,2180,2180,2180,2180,0
20250109,162000,74160955,2180,2180,2180,2180,0
20250109,161900,74160955,2180,2180,2180,2180,0
20250109,161800,74160955,2180,2180,2180,2180,0
20250109,161700,74160955,2180,2180,2180,2180,233
20250109,161600,74160955,2180,2180,2180,2180,0
20250109,161500,74160955,2180,2180,2180,2180,0
20250109,161400,74160955,2180,2180,2180,2180,0
20250109,161300,74160955,2180,2180,2180,2180,0
20250109,161200,74160955,2180,2180,2180,2180,0
20250109,161100,74160955,2180,2180,2180,2180,0
20250109,161000,74160955,2180,2180,2180,2180,0
20250109,160900,74160955,2180,2180,2180,2180,0
20250109,160800,74160955,2180,2180,2180,2180,0
20250109,160700,74160955,2180,2180,2180,2180,0
20250109,160600,74160955,2180,2180,2180,2180,0
20250109,160500,74160955,2180,2180,2180,2180,0
20250109,160400,74160955,2180,2180,2180,2180,0
20250109,160300,74160955,2180,2180,2180,2180,0
20250109,160200,74160955,2180,2180,2180,2180,0
20250109,160100,74160955,2180,2180,2180,2180,0
20250109,160000,74160955,2180,2180,2180,2180,0
20250109,155900,74160955,2180,2180,2180,2180,0
20250109,155800,74160955,2180,2180,2180,2180,0
20250109,155700,74160955,2180,2180,2180,2180,0
20250109,155600,74160955,2180,2180,2180,2180,0
20250109,155500,74160955,2180,2180,2180,2180,0
20250109,155400,74160955,2180,2180,2180,2180,0
20250109,155300,74160955,2180,2180,2180,2180,0
20250109,155200,74160955,2180,2180,2180,2180,0
20250109,155100,74160955,2180,2180,2180,2180,0
20250109,155000,74160955,2180,2180,2180,2180,0
20250109,154900,74160955,2180,2180,2180,2180,0
20250109,154800,74160955,2180,2180,2180,2180,0
20250109,154700,74160955,2180,2180,2180,2180,233
20250109,154600,74160955,2180,2180,2180,2180,0
20250109,154500,74160955,2180,2180,2180,2180,0
20250109,154400,74160955,2180,2180,2180,2180,0
20250109,154300,74160955,2180,2180,2180,2180,0
20250109,154200,74160955,2180,2180,2180,2180,0
20250109,154100,74160955,2180,2180,2180,2180,0
20250109,154000,74160955,2180,2180,2180,2180,0
20250109,153900,74160955,2180,2180,2180,2180,0
20250109,153800,74160955,2180,2180,2180,2180,0
20250109,153700,74160955,2180,2180,2180,2180,0
20250109,153600,74160955,2180,2180,2180,2180,0
20250109,153500,74160955,2180,2180,2180,2180,0
20250109,153400,74160955,2180,2180,2180,2180,0
20250109,153300,74160955,2180,2180,2180,2180,0
20250109,153200,74160955,2180,2180,2180,2180,0
20250109,153100,74160955,2180,2180,2180,2180,0
20250109,153000,74160955,2180,2180,2180,2180,233
20250109,152900,73653015,2170,2170,2170,2170,0
20250109,152800,73653015,2170,2170,2170,2170,0
20250109,152700,73653015,2170,2170,2170,2170,0
20250109,152600,73653015,2170,2170,2170,2170,0
20250109,152500,73653015,2170,2170,2170,2170,0
20250109,152400,73653015,2170,2170,2170,2170,0
20250109,152300,73653015,2170,2170,2170,2170,0
20250109,152200,73653015,2170,2170,2170,2170,0
20250109,152100,73653015,2170,2170,2170,2170,0
20250109,152000,73653015,2170,2170,2170,2170,0
20250109,151900,73653015,2170,2180,2180,2170,410
20250109,151800,72759955,2175,2175,2175,2170,190
20250109,151700,72346750,2175,2175,2175,2175,0
20250109,151600,72346750,2175,2175,2175,2175,0
20250109,151500,72346750,2175,2175,2175,2175,0
20250109,151400,72346750,2175,2175,2175,2175,0
20250109,151300,72346750,2175,2175,2175,2175,0
20250109,151200,72346750,2175,2175,2175,2175,0
20250109,151100,72346750,2175,2175,2175,2175,0
20250109,151000,72346750,2175,2175,2175,2175,0
20250109,150900,72346750,2175,2175,2175,2175,0
20250109,150800,72346750,2175,2175,2175,2175,0
20250109,150700,72346750,2175,2175,2175,2175,10
20250109,150600,72325000,2175,2175,2175,2175,0
20250109,150500,72325000,2175,2175,2175,2175,0
20250109,150400,72325000,2175,2175,2175,2175,0
20250109,150300,72325000,2175,2175,2175,2175,0
20250109,150200,72325000,2175,2175,2175,2175,0
20250109,150100,72325000,2175,2175,2175,2175,1
20250109,150000,72322825,2175,2175,2175,2175,0
20250109,145900,72322825,2175,2175,2175,2175,2
20250109,145800,72318475,2160,2160,2160,2160,0
20250109,145700,72318475,2160,2160,2160,2160,0
20250109,145600,72318475,2160,2170,2170,2160,600
20250109,145500,71020760,2175,2175,2175,2175,0
20250109,145400,71020760,2175,2175,2175,2175,0
20250109,145300,71020760,2175,2175,2175,2175,0
20250109,145200,71020760,2175,2175,2175,2175,0
20250109,145100,71020760,2175,2175,2175,2175,0
20250109,145000,71020760,2175,2175,2175,2175,0
20250109,144900,71020760,2175,2175,2175,2175,0
20250109,144800,71020760,2175,2175,2175,2175,0
20250109,144700,71020760,2175,2175,2175,2175,0
20250109,144600,71020760,2175,2175,2175,2175,0
20250109,144500,71020760,2175,2175,2175,2175,0
20250109,144400,71020760,2175,2175,2175,2175,0
20250109,144300,71020760,2175,2175,2175,2175,6
20250109,144200,71007710,2175,2175,2175,2175,0
20250109,144100,71007710,2175,2175,2175,2175,0
20250109,144000,71007710,2175,2175,2175,2175,0
20250109,143900,71007710,2175,2175,2175,2175,0
20250109,143800,71007710,2175,2175,2175,2175,0
20250109,143700,71007710,2175,2175,2175,2175,0
20250109,143600,71007710,2175,2175,2175,2175,0
20250109,143500,71007710,2175,2175,2175,2175,0
20250109,143400,71007710,2175,2175,2175,2175,585
20250109,143300,69735335,2180,2180,2180,2180,0
20250109,143200,69735335,2180,2180,2180,2180,0
20250109,143100,69735335,2180,2180,2180,2180,0
20250109,143000,69735335,2180,2180,2180,2180,1
20250109,142900,69733155,2175,2175,2175,2175,0
20250109,142800,69733155,2175,2175,2175,2175,153
20250109,142700,69400380,2180,2180,2180,2180,0
20250109,142600,69400380,2180,2180,2180,2180,0
20250109,142500,69400380,2180,2180,2180,2180,0
20250109,142400,69400380,2180,2180,2180,2180,0
20250109,142300,69400380,2180,2180,2180,2180,0
20250109,142200,69400380,2180,2180,2180,2180,0
20250109,142100,69400380,2180,2180,2180,2180,0
20250109,142000,69400380,2180,2180,2180,2180,0
20250109,141900,69400380,2180,2180,2180,2180,0
20250109,141800,69400380,2180,2180,2180,2180,0
20250109,141700,69400380,2180,2180,2180,2180,0
20250109,141600,69400380,2180,2180,2180,2180,0
20250109,141500,69400380,2180,2180,2180,2180,0
20250109,141400,69400380,2180,2180,2180,2180,0
20250109,141300,69400380,2180,2180,2180,2180,200
20250109,141200,68964380,2180,2180,2180,2180,0
20250109,141100,68964380,2180,2180,2180,2180,3000
20250109,141000,62424380,2180,2175,2180,2175,2263
20250109,140900,57492355,2180,2170,2180,2165,2938
20250109,140800,51114595,2170,2170,2170,2170,1
20250109,140700,51112425,2170,2170,2170,2170,0
20250109,140600,51112425,2170,2170,2170,2170,0
20250109,140500,51112425,2170,2170,2170,2170,0
20250109,140400,51112425,2170,2170,2170,2170,0
20250109,140300,51112425,2170,2170,2170,2170,0
20250109,140200,51112425,2170,2170,2170,2170,36
20250109,140100,51034305,2170,2170,2170,2170,0
20250109,140000,51034305,2170,2170,2170,2170,0
20250109,135900,51034305,2170,2170,2170,2170,0
20250109,135800,51034305,2170,2170,2170,2170,0
20250109,135700,51034305,2170,2170,2170,2170,1
20250109,135600,51032135,2165,2165,2165,2165,0
20250109,135500,51032135,2165,2170,2170,2165,515
20250109,135400,49914660,2170,2170,2170,2170,0
20250109,135300,49914660,2170,2170,2170,2170,0
20250109,135200,49914660,2170,2170,2170,2170,0
20250109,135100,49914660,2170,2170,2170,2170,0
20250109,135000,49914660,2170,2170,2170,2170,0
20250109,134900,49914660,2170,2170,2170,2170,0
20250109,134800,49914660,2170,2170,2170,2170,0
20250109,134700,49914660,2170,2170,2170,2170,0
20250109,134600,49914660,2170,2170,2170,2170,0
20250109,134500,49914660,2170,2170,2170,2170,0
20250109,134400,49914660,2170,2170,2170,2170,0
20250109,134300,49914660,2170,2170,2170,2170,0
20250109,134200,49914660,2170,2170,2170,2170,5
20250109,134100,49903810,2165,2165,2165,2165,0
20250109,134000,49903810,2165,2165,2165,2165,0
20250109,133900,49903810,2165,2170,2170,2165,31
20250109,133800,49836565,2175,2175,2175,2175,0
20250109,133700,49836565,2175,2175,2175,2175,1
20250109,133600,49834390,2170,2170,2170,2170,0
20250109,133500,49834390,2170,2170,2170,2170,0
20250109,133400,49834390,2170,2170,2170,2170,0
20250109,133300,49834390,2170,2170,2170,2170,0
20250109,133200,49834390,2170,2170,2170,2170,0
20250109,133100,49834390,2170,2170,2170,2170,1
20250109,133000,49832220,2170,2170,2170,2170,0
20250109,132900,49832220,2170,2170,2170,2170,0
20250109,132800,49832220,2170,2170,2170,2170,0
20250109,132700,49832220,2170,2170,2170,2170,60
20250109,132600,49702020,2170,2170,2170,2170,41
20250109,132500,49613050,2175,2175,2175,2175,0
20250109,132400,49613050,2175,2175,2175,2175,1
20250109,132300,49610875,2170,2170,2170,2170,1
20250109,132200,49608705,2170,2170,2170,2170,0
20250109,132100,49608705,2170,2170,2170,2170,0
20250109,132000,49608705,2170,2170,2170,2170,0
20250109,131900,49608705,2170,2170,2170,2170,100
20250109,131800,49391705,2170,2170,2170,2170,87
20250109,131700,49202915,2170,2170,2170,2170,0
20250109,131600,49202915,2170,2170,2170,2170,955
20250109,131500,47130565,2180,2180,2180,2180,0
20250109,131400,47130565,2180,2180,2180,2180,0
20250109,131300,47130565,2180,2180,2180,2180,1
20250109,131200,47128385,2180,2180,2180,2180,1
20250109,131100,47126205,2170,2175,2175,2170,200
20250109,131000,46692190,2180,2180,2180,2180,0
20250109,130900,46692190,2180,2180,2180,2180,0
20250109,130800,46692190,2180,2180,2180,2180,0
20250109,130700,46692190,2180,2180,2180,2180,0
20250109,130600,46692190,2180,2180,2180,2180,0
20250109,130500,46692190,2180,2180,2180,2180,0
20250109,130400,46692190,2180,2180,2180,2180,0
20250109,130300,46692190,2180,2180,2180,2180,0
20250109,130200,46692190,2180,2180,2180,2180,0
20250109,130100,46692190,2180,2180,2180,2180,0
20250109,130000,46692190,2180,2180,2180,2180,0
20250109,125900,46692190,2180,2180,2180,2180,0
20250109,125800,46692190,2180,2180,2180,2180,0
20250109,125700,46692190,2180,2180,2180,2180,0
20250109,125600,46692190,2180,2180,2180,2180,0
20250109,125500,46692190,2180,2180,2180,2180,0
20250109,125400,46692190,2180,2180,2180,2180,0
20250109,125300,46692190,2180,2180,2180,2180,3
20250109,125200,46685650,2180,2180,2180,2180,0
20250109,125100,46685650,2180,2180,2180,2180,0
20250109,125000,46685650,2180,2180,2180,2180,1
20250109,124900,46683470,2175,2180,2180,2175,135
20250109,124800,46389670,2180,2180,2180,2180,6
20250109,124700,46376590,2180,2180,2180,2180,0
20250109,124600,46376590,2180,2185,2185,2180,176
20250109,124500,45992860,2185,2185,2185,2185,0
20250109,124400,45992860,2185,2185,2185,2185,0
20250109,124300,45992860,2185,2185,2185,2185,0
20250109,124200,45992860,2185,2185,2185,2185,0
20250109,124100,45992860,2185,2185,2185,2185,0
20250109,124000,45992860,2185,2180,2185,2180,14
20250109,123900,45962320,2185,2185,2185,2185,0
20250109,123800,45962320,2185,2185,2185,2185,0
20250109,123700,45962320,2185,2185,2185,2185,0
20250109,123600,45962320,2185,2185,2185,2185,0
20250109,123500,45962320,2185,2185,2185,2185,0
20250109,123400,45962320,2185,2185,2185,2185,1
20250109,123300,45960135,2180,2180,2180,2180,0
20250109,123200,45960135,2180,2180,2180,2180,0
20250109,123100,45960135,2180,2180,2180,2180,0
20250109,123000,45960135,2180,2180,2180,2180,0
20250109,122900,45960135,2180,2180,2180,2180,0
20250109,122800,45960135,2180,2180,2180,2180,0
20250109,122700,45960135,2180,2180,2180,2180,0
20250109,122600,45960135,2180,2180,2180,2180,0
20250109,122500,45960135,2180,2180,2180,2180,0
20250109,122400,45960135,2180,2180,2180,2180,0
20250109,122300,45960135,2180,2180,2180,2180,0
20250109,122200,45960135,2180,2180,2180,2180,0
20250109,122100,45960135,2180,2180,2180,2180,0
20250109,122000,45960135,2180,2180,2180,2180,0
20250109,121900,45960135,2180,2180,2180,2180,0
20250109,121800,45960135,2180,2180,2180,2180,0
20250109,121700,45960135,2180,2180,2180,2180,0
20250109,121600,45960135,2180,2180,2180,2180,0
20250109,121500,45960135,2180,2180,2180,2180,0
20250109,121400,45960135,2180,2180,2180,2180,0
20250109,121300,45960135,2180,2180,2180,2180,102
20250109,121200,45737775,2190,2190,2190,2190,0
20250109,121100,45737775,2190,2190,2190,2190,0
20250109,121000,45737775,2190,2190,2190,2190,0
20250109,120900,45737775,2190,2190,2190,2190,0
20250109,120800,45737775,2190,2190,2190,2190,0
20250109,120700,45737775,2190,2190,2190,2190,0
20250109,120600,45737775,2190,2190,2190,2190,0
20250109,120500,45737775,2190,2190,2190,2190,0
20250109,120400,45737775,2190,2190,2190,2190,0
20250109,120300,45737775,2190,2190,2190,2190,0
20250109,120200,45737775,2190,2190,2190,2190,0
20250109,120100,45737775,2190,2190,2190,2190,0
20250109,120000,45737775,2190,2190,2190,2190,0
20250109,115900,45737775,2190,2190,2190,2190,0
20250109,115800,45737775,2190,2190,2190,2190,0
20250109,115700,45737775,2190,2190,2190,2190,0
20250109,115600,45737775,2190,2190,2190,2190,0
20250109,115500,45737775,2190,2190,2190,2190,0
20250109,115400,45737775,2190,2190,2190,2190,0
20250109,115300,45737775,2190,2190,2190,2190,0
20250109,115200,45737775,2190,2190,2190,2190,0
20250109,115100,45737775,2190,2190,2190,2190,0
20250109,115000,45737775,2190,2190,2190,2190,0
20250109,114900,45737775,2190,2190,2190,2190,0
20250109,114800,45737775,2190,2190,2190,2190,0
20250109,114700,45737775,2190,2190,2190,2190,0
20250109,114600,45737775,2190,2190,2190,2190,0
20250109,114500,45737775,2190,2190,2190,2190,0
20250109,114400,45737775,2190,2190,2190,2190,0
20250109,114300,45737775,2190,2190,2190,2190,0
20250109,114200,45737775,2190,2190,2190,2190,0
20250109,114100,45737775,2190,2190,2190,2190,0
20250109,114000,45737775,2190,2190,2190,2190,191
20250109,113900,45319485,2190,2190,2190,2190,0
20250109,113800,45319485,2190,2190,2190,2190,0
20250109,113700,45319485,2190,2190,2190,2190,0
20250109,113600,45319485,2190,2190,2190,2190,10
20250109,113500,45297585,2175,2175,2175,2175,0
20250109,113400,45297585,2175,2175,2175,2175,0
20250109,113300,45297585,2175,2175,2175,2175,0
20250109,113200,45297585,2175,2175,2175,2175,0
20250109,113100,45297585,2175,2175,2175,2175,0
20250109,113000,45297585,2175,2175,2175,2175,0
20250109,112900,45297585,2175,2175,2175,2175,0
20250109,112800,45297585,2175,2175,2175,2175,0
20250109,112700,45297585,2175,2175,2175,2175,0
20250109,112600,45297585,2175,2175,2175,2175,0
20250109,112500,45297585,2175,2175,2175,2175,0
20250109,112400,45297585,2175,2175,2175,2175,0
20250109,112300,45297585,2175,2175,2175,2175,0
20250109,112200,45297585,2175,2175,2175,2175,0
20250109,112100,45297585,2175,2175,2175,2175,0
20250109,112000,45297585,2175,2175,2175,2175,20
20250109,111900,45254085,2175,2175,2175,2175,0
20250109,111800,45254085,2175,2175,2175,2175,18
20250109,111700,45214935,2175,2175,2175,2175,0
20250109,111600,45214935,2175,2175,2175,2175,0
20250109,111500,45214935,2175,2175,2175,2175,0
20250109,111400,45214935,2175,2175,2175,2175,0
20250109,111300,45214935,2175,2175,2175,2175,0
20250109,111200,45214935,2175,2175,2175,2175,1
20250109,111100,45212760,2175,2175,2175,2175,0
20250109,111000,45212760,2175,2175,2175,2175,0
20250109,110900,45212760,2175,2175,2175,2175,0
20250109,110800,45212760,2175,2175,2175,2175,0
20250109,110700,45212760,2175,2180,2180,2175,200
20250109,110600,44777195,2190,2190,2190,2190,0
20250109,110500,44777195,2190,2190,2190,2190,0
20250109,110400,44777195,2190,2190,2190,2190,300
20250109,110300,44120195,2190,2190,2190,2190,0
20250109,110200,44120195,2190,2190,2190,2190,220
20250109,110100,43638395,2190,2190,2190,2190,1
20250109,110000,43636205,2180,2180,2180,2180,100
20250109,105900,43418205,2190,2190,2190,2190,0
20250109,105800,43418205,2190,2190,2190,2190,0
20250109,105700,43418205,2190,2190,2190,2190,0
20250109,105600,43418205,2190,2190,2190,2190,0
20250109,105500,43418205,2190,2190,2190,2190,0
20250109,105400,43418205,2190,2190,2190,2190,0
20250109,105300,43418205,2190,2190,2190,2190,0
20250109,105200,43418205,2190,2190,2190,2190,0
20250109,105100,43418205,2190,2190,2190,2190,0
20250109,105000,43418205,2190,2190,2190,2190,0
20250109,104900,43418205,2190,2190,2190,2190,0
20250109,104800,43418205,2190,2190,2190,2190,0
20250109,104700,43418205,2190,2190,2190,2190,0
20250109,104600,43418205,2190,2190,2190,2190,0
20250109,104500,43418205,2190,2190,2190,2190,0
20250109,104400,43418205,2190,2190,2190,2190,0
20250109,104300,43418205,2190,2175,2190,2175,23
20250109,104200,43367925,2190,2190,2190,2190,0
20250109,104100,43367925,2190,2190,2190,2190,0
20250109,104000,43367925,2190,2190,2190,2190,0
20250109,103900,43367925,2190,2190,2190,2190,0
20250109,103800,43367925,2190,2190,2190,2190,0
20250109,103700,43367925,2190,2190,2190,2190,0
20250109,103600,43367925,2190,2190,2190,2190,0
20250109,103500,43367925,2190,2190,2190,2190,0
20250109,103400,43367925,2190,2190,2190,2190,0
20250109,103300,43367925,2190,2190,2190,2190,0
20250109,103200,43367925,2190,2190,2190,2190,0
20250109,103100,43367925,2190,2190,2190,2190,0
20250109,103000,43367925,2190,2185,2190,2185,11
20250109,102900,43343855,2175,2175,2175,2175,1
20250109,102800,43341680,2175,2175,2175,2175,0
20250109,102700,43341680,2175,2175,2175,2175,0
20250109,102600,43341680,2175,2175,2175,2175,10
20250109,102500,43319930,2175,2175,2175,2175,0
20250109,102400,43319930,2175,2175,2175,2175,0
20250109,102300,43319930,2175,2175,2175,2175,66
20250109,102200,43176380,2175,2175,2175,2175,0
20250109,102100,43176380,2175,2175,2175,2175,101
20250109,102000,42956705,2175,2175,2175,2175,0
20250109,101900,42956705,2175,2175,2175,2175,0
20250109,101800,42956705,2175,2175,2175,2175,0
20250109,101700,42956705,2175,2175,2175,2175,64
20250109,101600,42817505,2175,2180,2180,2175,9
20250109,101500,42797890,2180,2180,2180,2180,16
20250109,101400,42763010,2180,2180,2180,2180,23
20250109,101300,42712870,2180,2180,2180,2180,24
20250109,101200,42660550,2195,2195,2195,2195,0
20250109,101100,42660550,2195,2195,2195,2195,810
20250109,101000,40882600,2195,2195,2195,2195,3
20250109,100900,40876015,2195,2195,2195,2195,16
20250109,100800,40840895,2200,2190,2200,2190,1011
20250109,100700,38624195,2190,2170,2190,2170,1632
20250109,100600,35068755,2170,2170,2170,2170,35
20250109,100500,34992805,2160,2160,2160,2160,5
20250109,100400,34982005,2175,2175,2175,2175,0
20250109,100300,34982005,2175,2170,2175,2165,2405
20250109,100200,29755935,2165,2145,2165,2145,3299
20250109,100100,22624965,2145,2140,2145,2140,1345
20250109,100000,19742625,2135,2135,2135,2135,2
20250109,095900,19738355,2130,2130,2130,2130,97
20250109,095800,19531745,2135,2135,2135,2135,903
20250109,095700,17603840,2140,2140,2140,2140,50
20250109,095600,17496840,2140,2140,2140,2140,0
20250109,095500,17496840,2140,2140,2140,2140,10
20250109,095400,17475440,2140,2140,2140,2140,0
20250109,095300,17475440,2140,2140,2140,2140,10
20250109,095200,17454040,2135,2140,2140,2135,1155
20250109,095100,14987615,2140,2140,2140,2140,31
20250109,095000,14921275,2140,2140,2140,2140,0
20250109,094900,14921275,2140,2140,2140,2140,0
20250109,094800,14921275,2140,2145,2145,2140,2083
20250109,094700,10460805,2150,2150,2150,2150,0
20250109,094600,10460805,2150,2150,2150,2150,2
20250109,094500,10456505,2145,2145,2145,2145,14
20250109,094400,10426475,2150,2150,2150,2150,4
20250109,094300,10417875,2150,2150,2150,2150,1
20250109,094200,10415725,2150,2150,2150,2150,114
20250109,094100,10170625,2140,2140,2140,2140,0
20250109,094000,10170625,2140,2140,2140,2140,47
20250109,093900,10070045,2140,2145,2150,2140,204
20250109,093800,9632475,2145,2145,2145,2140,797
20250109,093700,7923125,2150,2150,2150,2150,0
20250109,093600,7923125,2150,2150,2150,2150,284
20250109,093500,7312525,2150,2150,2150,2150,0
20250109,093400,7312525,2150,2150,2150,2150,5
20250109,093300,7301775,2165,2165,2165,2165,0
20250109,093200,7301775,2165,2165,2165,2165,0
20250109,093100,7301775,2165,2165,2165,2165,1
20250109,093000,7299610,2165,2165,2165,2165,9
20250109,092900,7280125,2145,2150,2150,2145,615
20250109,092800,5960375,2165,2165,2165,2165,0
20250109,092700,5960375,2165,2165,2165,2165,1
20250109,092600,5958210,2155,2165,2165,2155,931
20250109,092500,3947770,2165,2165,2165,2165,0
20250109,092400,3947770,2165,2165,2165,2165,0
20250109,092300,3947770,2165,2165,2165,2165,0
20250109,092200,3947770,2165,2165,2165,2165,201
20250109,092100,3512605,2165,2165,2165,2165,451
20250109,092000,2536190,2160,2160,2160,2160,0
20250109,091900,2536190,2160,2170,2170,2160,14
20250109,091800,2505840,2175,2175,2175,2175,0
20250109,091700,2505840,2175,2175,2175,2175,0
20250109,091600,2505840,2175,2175,2175,2175,0
20250109,091500,2505840,2175,2175,2175,2175,0
20250109,091400,2505840,2175,2175,2175,2175,0
20250109,091300,2505840,2175,2175,2175,2175,0
20250109,091200,2505840,2175,2175,2175,2175,0
20250109,091100,2505840,2175,2175,2175,2175,0
20250109,091000,2505840,2175,2175,2175,2175,42
20250109,090900,2414490,2175,2175,2175,2175,0
20250109,090800,2414490,2175,2175,2175,2175,0
20250109,090700,2414490,2175,2175,2175,2175,0
20250109,090600,2414490,2175,2175,2175,2175,0
20250109,090500,2414490,2175,2175,2175,2175,175
20250109,090400,2033865,2175,2175,2175,2175,0
20250109,090300,2033865,2175,2175,2175,2175,100
20250109,090200,1816365,2175,2175,2175,2175,15
20250109,090100,1783740,2170,2170,2170,2170,519
20250109,090000,657510,2170,2170,2170,2170,303