KissMeData/083550/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195700,692581355,3305,3305,3305,3305,1577
20250108,195600,692581355,3305,3305,3305,3305,0
20250108,195500,692581355,3305,3305,3305,3305,0
20250108,195400,692581355,3305,3305,3305,3305,0
20250108,195300,692581355,3305,3305,3305,3305,0
20250108,195200,692581355,3305,3305,3305,3305,0
20250108,195100,692581355,3305,3305,3305,3305,0
20250108,195000,692581355,3305,3305,3305,3305,0
20250108,194900,692581355,3305,3305,3305,3305,0
20250108,194800,692581355,3305,3305,3305,3305,0
20250108,194700,692581355,3305,3305,3305,3305,0
20250108,194600,692581355,3305,3305,3305,3305,0
20250108,194500,692581355,3305,3305,3305,3305,0
20250108,194400,692581355,3305,3305,3305,3305,0
20250108,194300,692581355,3305,3305,3305,3305,0
20250108,194200,692581355,3305,3305,3305,3305,0
20250108,194100,692581355,3305,3305,3305,3305,0
20250108,194000,692581355,3305,3305,3305,3305,0
20250108,193900,692581355,3305,3305,3305,3305,0
20250108,193800,692581355,3305,3305,3305,3305,0
20250108,193700,692581355,3305,3305,3305,3305,0
20250108,193600,692581355,3305,3305,3305,3305,0
20250108,193500,692581355,3305,3305,3305,3305,0
20250108,193400,692581355,3305,3305,3305,3305,0
20250108,193300,692581355,3305,3305,3305,3305,0
20250108,193200,692581355,3305,3305,3305,3305,0
20250108,193100,692581355,3305,3305,3305,3305,0
20250108,193000,692581355,3305,3305,3305,3305,0
20250108,192900,692581355,3305,3305,3305,3305,0
20250108,192800,692581355,3305,3305,3305,3305,0
20250108,192700,692581355,3305,3305,3305,3305,1577
20250108,192600,692581355,3305,3305,3305,3305,0
20250108,192500,692581355,3305,3305,3305,3305,0
20250108,192400,692581355,3305,3305,3305,3305,0
20250108,192300,692581355,3305,3305,3305,3305,0
20250108,192200,692581355,3305,3305,3305,3305,0
20250108,192100,692581355,3305,3305,3305,3305,0
20250108,192000,692581355,3305,3305,3305,3305,0
20250108,191900,692581355,3305,3305,3305,3305,0
20250108,191800,692581355,3305,3305,3305,3305,0
20250108,191700,692581355,3305,3305,3305,3305,0
20250108,191600,692581355,3305,3305,3305,3305,0
20250108,191500,692581355,3305,3305,3305,3305,0
20250108,191400,692581355,3305,3305,3305,3305,0
20250108,191300,692581355,3305,3305,3305,3305,0
20250108,191200,692581355,3305,3305,3305,3305,0
20250108,191100,692581355,3305,3305,3305,3305,0
20250108,191000,692581355,3305,3305,3305,3305,0
20250108,190900,692581355,3305,3305,3305,3305,0
20250108,190800,692581355,3305,3305,3305,3305,0
20250108,190700,692581355,3305,3305,3305,3305,0
20250108,190600,692581355,3305,3305,3305,3305,0
20250108,190500,692581355,3305,3305,3305,3305,0
20250108,190400,692581355,3305,3305,3305,3305,0
20250108,190300,692581355,3305,3305,3305,3305,0
20250108,190200,692581355,3305,3305,3305,3305,0
20250108,190100,692581355,3305,3305,3305,3305,0
20250108,190000,692581355,3305,3305,3305,3305,0
20250108,185900,692581355,3305,3305,3305,3305,0
20250108,185800,692581355,3305,3305,3305,3305,0
20250108,185700,692581355,3305,3305,3305,3305,1577
20250108,185600,692581355,3305,3305,3305,3305,0
20250108,185500,692581355,3305,3305,3305,3305,0
20250108,185400,692581355,3305,3305,3305,3305,0
20250108,185300,692581355,3305,3305,3305,3305,0
20250108,185200,692581355,3305,3305,3305,3305,0
20250108,185100,692581355,3305,3305,3305,3305,0
20250108,185000,692581355,3305,3305,3305,3305,0
20250108,184900,692581355,3305,3305,3305,3305,0
20250108,184800,692581355,3305,3305,3305,3305,0
20250108,184700,692581355,3305,3305,3305,3305,0
20250108,184600,692581355,3305,3305,3305,3305,0
20250108,184500,692581355,3305,3305,3305,3305,0
20250108,184400,692581355,3305,3305,3305,3305,0
20250108,184300,692581355,3305,3305,3305,3305,0
20250108,184200,692581355,3305,3305,3305,3305,0
20250108,184100,692581355,3305,3305,3305,3305,0
20250108,184000,692581355,3305,3305,3305,3305,0
20250108,183900,692581355,3305,3305,3305,3305,0
20250108,183800,692581355,3305,3305,3305,3305,0
20250108,183700,692581355,3305,3305,3305,3305,0
20250108,183600,692581355,3305,3305,3305,3305,0
20250108,183500,692581355,3305,3305,3305,3305,0
20250108,183400,692581355,3305,3305,3305,3305,0
20250108,183300,692581355,3305,3305,3305,3305,0
20250108,183200,692581355,3305,3305,3305,3305,0
20250108,183100,692581355,3305,3305,3305,3305,0
20250108,183000,692581355,3305,3305,3305,3305,0
20250108,182900,692581355,3305,3305,3305,3305,0
20250108,182800,692581355,3305,3305,3305,3305,0
20250108,182700,692581355,3305,3305,3305,3305,1577
20250108,182600,692581355,3305,3305,3305,3305,0
20250108,182500,692581355,3305,3305,3305,3305,0
20250108,182400,692581355,3305,3305,3305,3305,0
20250108,182300,692581355,3305,3305,3305,3305,0
20250108,182200,692581355,3305,3305,3305,3305,0
20250108,182100,692581355,3305,3305,3305,3305,0
20250108,182000,692581355,3305,3305,3305,3305,0
20250108,181900,692581355,3305,3305,3305,3305,0
20250108,181800,692581355,3305,3305,3305,3305,0
20250108,181700,692581355,3305,3305,3305,3305,0
20250108,181600,692581355,3305,3305,3305,3305,0
20250108,181500,692581355,3305,3305,3305,3305,0
20250108,181400,692581355,3305,3305,3305,3305,0
20250108,181300,692581355,3305,3305,3305,3305,0
20250108,181200,692581355,3305,3305,3305,3305,0
20250108,181100,692581355,3305,3305,3305,3305,0
20250108,181000,692581355,3305,3305,3305,3305,0
20250108,180900,692581355,3305,3305,3305,3305,0
20250108,180800,692581355,3305,3305,3305,3305,0
20250108,180700,692581355,3305,3305,3305,3305,0
20250108,180600,692581355,3305,3305,3305,3305,0
20250108,180500,692581355,3305,3305,3305,3305,0
20250108,180400,692581355,3305,3305,3305,3305,0
20250108,180300,692581355,3305,3305,3305,3305,0
20250108,180200,692581355,3305,3305,3305,3305,0
20250108,180100,692581355,3305,3305,3305,3305,0
20250108,180000,692581355,3305,3305,3305,3305,0
20250108,175900,692581355,3305,3305,3305,3305,0
20250108,175800,692581355,3305,3305,3305,3305,0
20250108,175700,692581355,3305,3305,3305,3305,1577
20250108,175600,692581355,3305,3305,3305,3305,0
20250108,175500,692581355,3305,3305,3305,3305,0
20250108,175400,692581355,3305,3305,3305,3305,0
20250108,175300,692581355,3305,3305,3305,3305,0
20250108,175200,692581355,3305,3305,3305,3305,0
20250108,175100,692581355,3305,3305,3305,3305,0
20250108,175000,692581355,3305,3305,3305,3305,0
20250108,174900,692581355,3305,3305,3305,3305,0
20250108,174800,692581355,3305,3305,3305,3305,0
20250108,174700,692581355,3305,3305,3305,3305,0
20250108,174600,692581355,3305,3305,3305,3305,0
20250108,174500,692581355,3305,3305,3305,3305,0
20250108,174400,692581355,3305,3305,3305,3305,0
20250108,174300,692581355,3305,3305,3305,3305,0
20250108,174200,692581355,3305,3305,3305,3305,0
20250108,174100,692581355,3305,3305,3305,3305,0
20250108,174000,692581355,3305,3305,3305,3305,0
20250108,173900,692581355,3305,3305,3305,3305,0
20250108,173800,692581355,3305,3305,3305,3305,0
20250108,173700,692581355,3305,3305,3305,3305,0
20250108,173600,692581355,3305,3305,3305,3305,0
20250108,173500,692581355,3305,3305,3305,3305,0
20250108,173400,692581355,3305,3305,3305,3305,0
20250108,173300,692581355,3305,3305,3305,3305,0
20250108,173200,692581355,3305,3305,3305,3305,0
20250108,173100,692581355,3305,3305,3305,3305,0
20250108,173000,692581355,3305,3305,3305,3305,0
20250108,172900,692581355,3305,3305,3305,3305,0
20250108,172800,692581355,3305,3305,3305,3305,0
20250108,172700,692581355,3305,3305,3305,3305,1577
20250108,172600,692581355,3305,3305,3305,3305,0
20250108,172500,692581355,3305,3305,3305,3305,0
20250108,172400,692581355,3305,3305,3305,3305,0
20250108,172300,692581355,3305,3305,3305,3305,0
20250108,172200,692581355,3305,3305,3305,3305,0
20250108,172100,692581355,3305,3305,3305,3305,0
20250108,172000,692581355,3305,3305,3305,3305,0
20250108,171900,692581355,3305,3305,3305,3305,0
20250108,171800,692581355,3305,3305,3305,3305,0
20250108,171700,692581355,3305,3305,3305,3305,0
20250108,171600,692581355,3305,3305,3305,3305,0
20250108,171500,692581355,3305,3305,3305,3305,0
20250108,171400,692581355,3305,3305,3305,3305,0
20250108,171300,692581355,3305,3305,3305,3305,0
20250108,171200,692581355,3305,3305,3305,3305,0
20250108,171100,692581355,3305,3305,3305,3305,0
20250108,171000,692581355,3305,3305,3305,3305,0
20250108,170900,692581355,3305,3305,3305,3305,0
20250108,170800,692581355,3305,3305,3305,3305,0
20250108,170700,692581355,3305,3305,3305,3305,0
20250108,170600,692581355,3305,3305,3305,3305,0
20250108,170500,692581355,3305,3305,3305,3305,0
20250108,170400,692581355,3305,3305,3305,3305,0
20250108,170300,692581355,3305,3305,3305,3305,0
20250108,170200,692581355,3305,3305,3305,3305,0
20250108,170100,692581355,3305,3305,3305,3305,0
20250108,170000,692581355,3305,3305,3305,3305,0
20250108,165900,692581355,3305,3305,3305,3305,0
20250108,165800,692581355,3305,3305,3305,3305,0
20250108,165700,692581355,3305,3305,3305,3305,1577
20250108,165600,692581355,3305,3305,3305,3305,0
20250108,165500,692581355,3305,3305,3305,3305,0
20250108,165400,692581355,3305,3305,3305,3305,0
20250108,165300,692581355,3305,3305,3305,3305,0
20250108,165200,692581355,3305,3305,3305,3305,0
20250108,165100,692581355,3305,3305,3305,3305,0
20250108,165000,692581355,3305,3305,3305,3305,0
20250108,164900,692581355,3305,3305,3305,3305,0
20250108,164800,692581355,3305,3305,3305,3305,0
20250108,164700,692581355,3305,3305,3305,3305,0
20250108,164600,692581355,3305,3305,3305,3305,0
20250108,164500,692581355,3305,3305,3305,3305,0
20250108,164400,692581355,3305,3305,3305,3305,0
20250108,164300,692581355,3305,3305,3305,3305,0
20250108,164200,692581355,3305,3305,3305,3305,0
20250108,164100,692581355,3305,3305,3305,3305,0
20250108,164000,692581355,3305,3305,3305,3305,0
20250108,163900,692581355,3305,3305,3305,3305,0
20250108,163800,692581355,3305,3305,3305,3305,0
20250108,163700,692581355,3305,3305,3305,3305,0
20250108,163600,692581355,3305,3305,3305,3305,0
20250108,163500,692581355,3305,3305,3305,3305,0
20250108,163400,692581355,3305,3305,3305,3305,0
20250108,163300,692581355,3305,3305,3305,3305,0
20250108,163200,692581355,3305,3305,3305,3305,0
20250108,163100,692581355,3305,3305,3305,3305,0
20250108,163000,692581355,3305,3305,3305,3305,0
20250108,162900,692581355,3305,3305,3305,3305,0
20250108,162800,692581355,3305,3305,3305,3305,0
20250108,162700,692581355,3305,3305,3305,3305,1577
20250108,162600,692581355,3305,3305,3305,3305,0
20250108,162500,692581355,3305,3305,3305,3305,0
20250108,162400,692581355,3305,3305,3305,3305,0
20250108,162300,692581355,3305,3305,3305,3305,0
20250108,162200,692581355,3305,3305,3305,3305,0
20250108,162100,692581355,3305,3305,3305,3305,0
20250108,162000,692581355,3305,3305,3305,3305,0
20250108,161900,692581355,3305,3305,3305,3305,0
20250108,161800,692581355,3305,3305,3305,3305,0
20250108,161700,692581355,3305,3305,3305,3305,0
20250108,161600,692581355,3305,3305,3305,3305,0
20250108,161500,692581355,3305,3305,3305,3305,0
20250108,161400,692581355,3305,3305,3305,3305,0
20250108,161300,692581355,3305,3305,3305,3305,0
20250108,161200,692581355,3305,3305,3305,3305,0
20250108,161100,692581355,3305,3305,3305,3305,0
20250108,161000,692581355,3305,3305,3305,3305,0
20250108,160900,692581355,3305,3305,3305,3305,0
20250108,160800,692581355,3305,3305,3305,3305,0
20250108,160700,692581355,3305,3305,3305,3305,0
20250108,160600,692581355,3305,3305,3305,3305,0
20250108,160500,692581355,3305,3305,3305,3305,0
20250108,160400,692581355,3305,3305,3305,3305,0
20250108,160300,692581355,3305,3305,3305,3305,0
20250108,160200,692581355,3305,3305,3305,3305,0
20250108,160100,692581355,3305,3305,3305,3305,0
20250108,160000,692581355,3305,3305,3305,3305,0
20250108,155900,692581355,3305,3305,3305,3305,0
20250108,155800,692581355,3305,3305,3305,3305,0
20250108,155700,692581355,3305,3305,3305,3305,1577
20250108,155600,692581355,3305,3305,3305,3305,0
20250108,155500,692581355,3305,3305,3305,3305,0
20250108,155400,692581355,3305,3305,3305,3305,0
20250108,155300,692581355,3305,3305,3305,3305,0
20250108,155200,692581355,3305,3305,3305,3305,0
20250108,155100,692581355,3305,3305,3305,3305,0
20250108,155000,692581355,3305,3305,3305,3305,0
20250108,154900,692581355,3305,3305,3305,3305,0
20250108,154800,692581355,3305,3305,3305,3305,0
20250108,154700,692581355,3305,3305,3305,3305,0
20250108,154600,692581355,3305,3305,3305,3305,0
20250108,154500,692581355,3305,3305,3305,3305,0
20250108,154400,692581355,3305,3305,3305,3305,0
20250108,154300,692581355,3305,3305,3305,3305,0
20250108,154200,692581355,3305,3305,3305,3305,0
20250108,154100,692581355,3305,3305,3305,3305,0
20250108,154000,692581355,3305,3305,3305,3305,0
20250108,153900,692581355,3305,3305,3305,3305,0
20250108,153800,692581355,3305,3305,3305,3305,0
20250108,153700,692581355,3305,3305,3305,3305,0
20250108,153600,692581355,3305,3305,3305,3305,0
20250108,153500,692581355,3305,3305,3305,3305,0
20250108,153400,692581355,3305,3305,3305,3305,0
20250108,153300,692581355,3305,3305,3305,3305,0
20250108,153200,692581355,3305,3305,3305,3305,0
20250108,153100,692581355,3305,3305,3305,3305,0
20250108,153000,692581355,3305,3305,3305,3305,1577
20250108,152900,687369370,3310,3310,3310,3310,0
20250108,152800,687369370,3310,3310,3310,3310,0
20250108,152700,687369370,3310,3310,3310,3310,0
20250108,152600,687369370,3310,3310,3310,3310,0
20250108,152500,687369370,3310,3310,3310,3310,0
20250108,152400,687369370,3310,3310,3310,3310,0
20250108,152300,687369370,3310,3310,3310,3310,0
20250108,152200,687369370,3310,3310,3310,3310,0
20250108,152100,687369370,3310,3310,3310,3310,0
20250108,152000,687369370,3310,3310,3310,3310,0
20250108,151900,687369370,3310,3310,3330,3310,205
20250108,151800,686690735,3325,3325,3325,3325,52
20250108,151700,686517835,3335,3335,3335,3335,0
20250108,151600,686517835,3335,3335,3335,3335,0
20250108,151500,686517835,3335,3320,3335,3300,911
20250108,151400,683503680,3350,3340,3350,3340,300
20250108,151300,682500355,3340,3315,3340,3315,1051
20250108,151200,679013840,3310,3310,3310,3310,0
20250108,151100,679013840,3310,3310,3310,3310,0
20250108,151000,679013840,3310,3310,3310,3310,20
20250108,150900,678947640,3305,3305,3305,3305,0
20250108,150800,678947640,3305,3315,3315,3305,196
20250108,150700,678299510,3315,3315,3315,3315,0
20250108,150600,678299510,3315,3315,3315,3315,0
20250108,150500,678299510,3315,3305,3315,3305,161
20250108,150400,677765830,3305,3305,3305,3305,720
20250108,150300,675386230,3310,3310,3310,3310,5
20250108,150200,675369680,3315,3315,3315,3315,0
20250108,150100,675369680,3315,3315,3315,3315,0
20250108,150000,675369680,3315,3315,3315,3315,2
20250108,145900,675363050,3315,3315,3315,3315,3
20250108,145800,675353105,3315,3315,3315,3315,0
20250108,145700,675353105,3315,3315,3315,3315,260
20250108,145600,674491205,3330,3330,3330,3315,3
20250108,145500,674481230,3330,3330,3330,3330,769
20250108,145400,671920460,3330,3330,3330,3330,0
20250108,145300,671920460,3330,3330,3330,3330,0
20250108,145200,671920460,3330,3330,3330,3330,0
20250108,145100,671920460,3330,3330,3330,3330,986
20250108,145000,668637080,3330,3330,3330,3330,1
20250108,144900,668633750,3310,3310,3310,3310,546
20250108,144800,666826490,3310,3310,3310,3310,254
20250108,144700,665985750,3330,3330,3330,3330,10
20250108,144600,665952450,3330,3315,3330,3315,17
20250108,144500,665896020,3305,3305,3305,3305,0
20250108,144400,665896020,3305,3305,3305,3305,356
20250108,144300,664719440,3300,3300,3300,3300,0
20250108,144200,664719440,3300,3300,3300,3300,101
20250108,144100,664386140,3305,3305,3305,3300,2666
20250108,144000,655577090,3305,3305,3305,3305,0
20250108,143900,655577090,3305,3305,3305,3305,0
20250108,143800,655577090,3305,3305,3305,3305,0
20250108,143700,655577090,3305,3320,3320,3305,254
20250108,143600,654735720,3315,3315,3315,3315,58
20250108,143500,654543450,3315,3315,3315,3315,0
20250108,143400,654543450,3315,3315,3315,3315,0
20250108,143300,654543450,3315,3315,3315,3315,0
20250108,143200,654543450,3315,3315,3315,3315,207
20250108,143100,653857245,3315,3315,3315,3315,0
20250108,143000,653857245,3315,3315,3315,3315,0
20250108,142900,653857245,3315,3315,3315,3315,0
20250108,142800,653857245,3315,3315,3315,3315,0
20250108,142700,653857245,3315,3315,3315,3315,0
20250108,142600,653857245,3315,3315,3315,3315,0
20250108,142500,653857245,3315,3315,3315,3315,0
20250108,142400,653857245,3315,3315,3315,3315,0
20250108,142300,653857245,3315,3315,3315,3315,0
20250108,142200,653857245,3315,3315,3315,3315,1
20250108,142100,653853930,3320,3320,3320,3320,0
20250108,142000,653853930,3320,3320,3320,3320,0
20250108,141900,653853930,3320,3320,3320,3320,0
20250108,141800,653853930,3320,3320,3320,3320,3
20250108,141700,653843970,3305,3305,3305,3305,628
20250108,141600,651768430,3330,3330,3330,3330,0
20250108,141500,651768430,3330,3330,3330,3330,0
20250108,141400,651768430,3330,3330,3330,3330,0
20250108,141300,651768430,3330,3330,3330,3330,0
20250108,141200,651768430,3330,3330,3330,3330,0
20250108,141100,651768430,3330,3330,3330,3330,0
20250108,141000,651768430,3330,3330,3330,3330,0
20250108,140900,651768430,3330,3330,3330,3330,0
20250108,140800,651768430,3330,3330,3330,3330,0
20250108,140700,651768430,3330,3320,3330,3320,30
20250108,140600,651668735,3320,3320,3320,3320,0
20250108,140500,651668735,3320,3320,3320,3320,50
20250108,140400,651502735,3320,3300,3320,3300,2006
20250108,140300,644882815,3320,3320,3320,3320,0
20250108,140200,644882815,3320,3320,3320,3320,0
20250108,140100,644882815,3320,3320,3320,3320,231
20250108,140000,644115895,3320,3310,3320,3310,1084
20250108,135900,640527845,3295,3295,3295,3295,1
20250108,135800,640524550,3310,3310,3310,3310,0
20250108,135700,640524550,3310,3310,3310,3310,0
20250108,135600,640524550,3310,3305,3310,3305,8
20250108,135500,640498105,3300,3300,3300,3300,467
20250108,135400,638957005,3315,3315,3315,3315,0
20250108,135300,638957005,3315,3315,3315,3315,0
20250108,135200,638957005,3315,3315,3315,3315,0
20250108,135100,638957005,3315,3315,3315,3315,0
20250108,135000,638957005,3315,3315,3315,3315,2
20250108,134900,638950375,3300,3300,3300,3300,0
20250108,134800,638950375,3300,3300,3300,3300,0
20250108,134700,638950375,3300,3300,3300,3300,0
20250108,134600,638950375,3300,3300,3300,3300,200
20250108,134500,638290375,3300,3300,3300,3300,0
20250108,134400,638290375,3300,3300,3300,3300,798
20250108,134300,635656975,3300,3310,3310,3300,1586
20250108,134200,630413175,3305,3305,3305,3305,1383
20250108,134100,625842360,3310,3310,3310,3310,129
20250108,134000,625415370,3310,3310,3310,3310,0
20250108,133900,625415370,3310,3310,3310,3310,112
20250108,133800,625044650,3320,3320,3320,3320,0
20250108,133700,625044650,3320,3320,3320,3320,0
20250108,133600,625044650,3320,3320,3320,3320,0
20250108,133500,625044650,3320,3320,3320,3320,0
20250108,133400,625044650,3320,3320,3320,3320,0
20250108,133300,625044650,3320,3320,3320,3320,1
20250108,133200,625041330,3330,3330,3330,3330,0
20250108,133100,625041330,3330,3330,3330,3330,0
20250108,133000,625041330,3330,3330,3330,3330,0
20250108,132900,625041330,3330,3330,3330,3330,0
20250108,132800,625041330,3330,3330,3330,3330,0
20250108,132700,625041330,3330,3330,3330,3330,0
20250108,132600,625041330,3330,3330,3330,3330,0
20250108,132500,625041330,3330,3330,3330,3330,0
20250108,132400,625041330,3330,3330,3330,3330,0
20250108,132300,625041330,3330,3330,3330,3330,0
20250108,132200,625041330,3330,3330,3330,3330,546
20250108,132100,623223150,3330,3330,3330,3330,0
20250108,132000,623223150,3330,3330,3330,3330,0
20250108,131900,623223150,3330,3310,3330,3310,500
20250108,131800,621568110,3310,3310,3310,3310,100
20250108,131700,621237110,3330,3330,3330,3330,0
20250108,131600,621237110,3330,3330,3330,3330,1
20250108,131500,621233780,3310,3310,3310,3310,0
20250108,131400,621233780,3310,3310,3310,3310,0
20250108,131300,621233780,3310,3310,3310,3310,85
20250108,131200,620952430,3310,3310,3310,3310,0
20250108,131100,620952430,3310,3310,3310,3310,1
20250108,131000,620949120,3335,3335,3335,3335,0
20250108,130900,620949120,3335,3335,3335,3335,0
20250108,130800,620949120,3335,3335,3335,3335,0
20250108,130700,620949120,3335,3335,3335,3335,0
20250108,130600,620949120,3335,3335,3335,3335,1
20250108,130500,620945785,3330,3305,3330,3305,33
20250108,130400,620836570,3310,3310,3310,3310,0
20250108,130300,620836570,3310,3310,3310,3310,121
20250108,130200,620436060,3335,3335,3335,3335,0
20250108,130100,620436060,3335,3310,3335,3310,102
20250108,130000,620098390,3310,3315,3315,3310,458
20250108,125900,618580375,3340,3340,3340,3340,0
20250108,125800,618580375,3340,3340,3340,3340,0
20250108,125700,618580375,3340,3340,3340,3340,0
20250108,125600,618580375,3340,3340,3340,3340,1
20250108,125500,618577035,3345,3345,3345,3345,0
20250108,125400,618577035,3345,3345,3345,3345,0
20250108,125300,618577035,3345,3345,3345,3345,0
20250108,125200,618577035,3345,3345,3345,3345,1
20250108,125100,618573690,3345,3345,3345,3345,0
20250108,125000,618573690,3345,3345,3345,3345,0
20250108,124900,618573690,3345,3345,3345,3345,0
20250108,124800,618573690,3345,3345,3345,3345,0
20250108,124700,618573690,3345,3345,3345,3345,0
20250108,124600,618573690,3345,3345,3345,3345,0
20250108,124500,618573690,3345,3345,3345,3345,0
20250108,124400,618573690,3345,3345,3345,3345,0
20250108,124300,618573690,3345,3345,3345,3345,0
20250108,124200,618573690,3345,3340,3345,3340,22
20250108,124100,618500205,3310,3335,3345,3310,248
20250108,124000,617674040,3335,3310,3335,3310,246
20250108,123900,616859580,3335,3335,3335,3335,5
20250108,123800,616842905,3310,3320,3320,3310,1298
20250108,123700,612543775,3335,3335,3335,3335,0
20250108,123600,612543775,3335,3335,3335,3335,0
20250108,123500,612543775,3335,3335,3335,3335,0
20250108,123400,612543775,3335,3335,3335,3335,0
20250108,123300,612543775,3335,3335,3335,3335,0
20250108,123200,612543775,3335,3335,3335,3335,0
20250108,123100,612543775,3335,3335,3335,3335,0
20250108,123000,612543775,3335,3335,3335,3335,0
20250108,122900,612543775,3335,3335,3335,3335,0
20250108,122800,612543775,3335,3335,3335,3335,256
20250108,122700,611690015,3335,3335,3335,3335,0
20250108,122600,611690015,3335,3335,3335,3335,0
20250108,122500,611690015,3335,3335,3335,3335,0
20250108,122400,611690015,3335,3335,3335,3335,32
20250108,122300,611583295,3315,3315,3315,3315,0
20250108,122200,611583295,3315,3315,3315,3315,101
20250108,122100,611248480,3315,3330,3330,3315,5
20250108,122000,611231875,3315,3315,3315,3315,0
20250108,121900,611231875,3315,3315,3315,3315,0
20250108,121800,611231875,3315,3315,3315,3315,736
20250108,121700,608792035,3320,3320,3320,3320,1235
20250108,121600,604691835,3320,3320,3320,3320,0
20250108,121500,604691835,3320,3320,3320,3320,0
20250108,121400,604691835,3320,3320,3320,3320,20
20250108,121300,604625435,3345,3345,3345,3345,0
20250108,121200,604625435,3345,3345,3345,3345,0
20250108,121100,604625435,3345,3345,3345,3345,0
20250108,121000,604625435,3345,3345,3345,3345,0
20250108,120900,604625435,3345,3345,3345,3345,1
20250108,120800,604622090,3320,3320,3320,3320,0
20250108,120700,604622090,3320,3320,3320,3320,0
20250108,120600,604622090,3320,3320,3320,3320,0
20250108,120500,604622090,3320,3320,3320,3320,2
20250108,120400,604615450,3320,3320,3320,3320,0
20250108,120300,604615450,3320,3320,3320,3320,0
20250108,120200,604615450,3320,3320,3320,3320,0
20250108,120100,604615450,3320,3320,3320,3320,0
20250108,120000,604615450,3320,3320,3320,3320,0
20250108,115900,604615450,3320,3320,3320,3320,0
20250108,115800,604615450,3320,3320,3320,3320,100
20250108,115700,604283450,3325,3330,3330,3325,290
20250108,115600,603319150,3330,3330,3330,3330,0
20250108,115500,603319150,3330,3340,3340,3330,806
20250108,115400,600634130,3350,3350,3350,3350,64
20250108,115300,600419730,3350,3350,3350,3350,0
20250108,115200,600419730,3350,3350,3350,3350,0
20250108,115100,600419730,3350,3350,3350,3350,0
20250108,115000,600419730,3350,3350,3350,3350,0
20250108,114900,600419730,3350,3350,3350,3350,0
20250108,114800,600419730,3350,3350,3350,3350,0
20250108,114700,600419730,3350,3350,3350,3350,0
20250108,114600,600419730,3350,3350,3350,3350,0
20250108,114500,600419730,3350,3350,3350,3350,0
20250108,114400,600419730,3350,3350,3350,3350,0
20250108,114300,600419730,3350,3350,3350,3350,0
20250108,114200,600419730,3350,3350,3350,3350,0
20250108,114100,600419730,3350,3350,3350,3350,114
20250108,114000,600037830,3350,3350,3350,3350,1255
20250108,113900,595833580,3350,3350,3350,3350,44
20250108,113800,595686180,3360,3360,3360,3360,10
20250108,113700,595652580,3360,3360,3360,3360,0
20250108,113600,595652580,3360,3360,3360,3360,300
20250108,113500,594644580,3360,3360,3360,3360,0
20250108,113400,594644580,3360,3360,3360,3360,25
20250108,113300,594560580,3360,3355,3360,3355,1439
20250108,113200,589725735,3350,3345,3350,3345,61
20250108,113100,589521440,3345,3345,3345,3345,35
20250108,113000,589404365,3360,3360,3360,3360,48
20250108,112900,589243085,3360,3360,3360,3360,33
20250108,112800,589132205,3360,3355,3360,3355,58
20250108,112700,588937595,3340,3340,3340,3340,0
20250108,112600,588937595,3340,3345,3345,3340,105
20250108,112500,588586605,3355,3355,3355,3355,0
20250108,112400,588586605,3355,3355,3355,3355,0
20250108,112300,588586605,3355,3355,3355,3355,0
20250108,112200,588586605,3355,3355,3355,3355,7
20250108,112100,588563120,3355,3360,3360,3355,33
20250108,112000,588452245,3360,3355,3360,3355,70
20250108,111900,588217200,3355,3355,3355,3355,0
20250108,111800,588217200,3355,3355,3355,3355,0
20250108,111700,588217200,3355,3355,3355,3355,0
20250108,111600,588217200,3355,3350,3355,3350,8
20250108,111500,588190395,3340,3340,3340,3340,0
20250108,111400,588190395,3340,3340,3340,3340,0
20250108,111300,588190395,3340,3340,3340,3340,64
20250108,111200,587976635,3340,3340,3340,3340,30
20250108,111100,587876435,3340,3335,3340,3335,106
20250108,111000,587522645,3335,3335,3335,3335,0
20250108,110900,587522645,3335,3335,3335,3335,82
20250108,110800,587249175,3345,3345,3345,3345,50
20250108,110700,587081925,3345,3340,3345,3340,300
20250108,110600,586078435,3340,3340,3340,3340,0
20250108,110500,586078435,3340,3340,3340,3340,0
20250108,110400,586078435,3340,3340,3340,3340,0
20250108,110300,586078435,3340,3340,3340,3340,0
20250108,110200,586078435,3340,3330,3340,3330,1005
20250108,110100,582731735,3330,3330,3330,3330,0
20250108,110000,582731735,3330,3330,3330,3330,0
20250108,105900,582731735,3330,3330,3330,3330,1321
20250108,105800,578332805,3330,3330,3330,3330,484
20250108,105700,576721085,3335,3335,3335,3335,0
20250108,105600,576721085,3335,3335,3335,3335,78
20250108,105500,576460955,3325,3325,3325,3325,0
20250108,105400,576460955,3325,3325,3325,3325,0
20250108,105300,576460955,3325,3325,3325,3325,0
20250108,105200,576460955,3325,3325,3325,3325,0
20250108,105100,576460955,3325,3325,3325,3325,0
20250108,105000,576460955,3325,3325,3325,3325,0
20250108,104900,576460955,3325,3325,3325,3325,0
20250108,104800,576460955,3325,3325,3325,3325,0
20250108,104700,576460955,3325,3325,3325,3325,32
20250108,104600,576354555,3335,3335,3335,3335,0
20250108,104500,576354555,3335,3335,3335,3335,56
20250108,104400,576167795,3330,3330,3330,3330,100
20250108,104300,575834795,3335,3335,3335,3310,2411
20250108,104200,567831460,3345,3345,3345,3345,0
20250108,104100,567831460,3345,3345,3345,3345,0
20250108,104000,567831460,3345,3345,3345,3345,4
20250108,103900,567818080,3345,3345,3345,3345,2
20250108,103800,567811390,3345,3340,3345,3340,2
20250108,103700,567804705,3340,3340,3340,3340,0
20250108,103600,567804705,3340,3340,3340,3340,0
20250108,103500,567804705,3340,3315,3340,3315,512
20250108,103400,566095020,3315,3340,3340,3305,4512
20250108,103300,551086135,3340,3340,3340,3340,255
20250108,103200,550234435,3340,3360,3360,3340,66
20250108,103100,550013735,3360,3360,3360,3360,0
20250108,103000,550013735,3360,3360,3360,3360,0
20250108,102900,550013735,3360,3360,3360,3360,10
20250108,102800,549980135,3335,3335,3335,3335,0
20250108,102700,549980135,3335,3350,3350,3335,310
20250108,102600,548944105,3370,3370,3370,3370,0
20250108,102500,548944105,3370,3370,3370,3370,0
20250108,102400,548944105,3370,3370,3370,3370,1
20250108,102300,548940735,3345,3345,3370,3345,516
20250108,102200,547214690,3345,3370,3370,3345,656
20250108,102100,545007870,3370,3355,3370,3355,830
20250108,102000,542215420,3355,3365,3370,3355,752
20250108,101900,539684455,3365,3365,3365,3315,8576
20250108,101800,511048555,3365,3365,3365,3365,189
20250108,101700,510412570,3365,3370,3370,3365,858
20250108,101600,507524430,3390,3390,3390,3390,0
20250108,101500,507524430,3390,3390,3390,3390,607
20250108,101400,505466700,3385,3385,3385,3385,0
20250108,101300,505466700,3385,3385,3385,3385,1
20250108,101200,505463315,3390,3390,3390,3390,0
20250108,101100,505463315,3390,3390,3390,3390,0
20250108,101000,505463315,3390,3390,3390,3390,17
20250108,100900,505405685,3365,3365,3365,3365,0
20250108,100800,505405685,3365,3390,3390,3365,60
20250108,100700,505202310,3390,3360,3390,3360,1039
20250108,100600,501681555,3360,3365,3365,3360,270
20250108,100500,500774225,3375,3365,3375,3365,142
20250108,100400,500295395,3375,3375,3375,3375,0
20250108,100300,500295395,3375,3375,3375,3375,60
20250108,100200,500092895,3350,3360,3360,3350,46
20250108,100100,499938395,3360,3360,3360,3360,149
20250108,100000,499437755,3350,3410,3410,3350,11606
20250108,095900,460318935,3415,3415,3415,3415,57
20250108,095800,460124280,3420,3405,3435,3405,1568
20250108,095700,454767910,3410,3425,3430,3410,1820
20250108,095600,448535410,3430,3440,3440,3430,1226
20250108,095500,444328980,3460,3455,3460,3455,646
20250108,095400,442093905,3460,3405,3460,3405,458
20250108,095300,440523750,3405,3405,3405,3405,50
20250108,095200,440353500,3405,3425,3425,3405,922
20250108,095100,437203880,3425,3400,3425,3400,725
20250108,095000,434727560,3400,3405,3420,3390,1589
20250108,094900,429331110,3400,3445,3470,3400,3875
20250108,094800,416062245,3445,3505,3525,3440,10580
20250108,094700,379277770,3515,3445,3530,3445,23664
20250108,094600,296469915,3420,3480,3495,3415,8526
20250108,094500,266839740,3480,3440,3500,3430,15958
20250108,094400,211481015,3460,3380,3465,3380,4370
20250108,094300,196521245,3380,3380,3380,3370,354
20250108,094200,195327160,3375,3375,3375,3375,150
20250108,094100,194820910,3390,3390,3390,3390,0
20250108,094000,194820910,3390,3390,3390,3390,0
20250108,093900,194820910,3390,3380,3395,3380,1151
20250108,093800,190920025,3375,3375,3375,3375,60
20250108,093700,190717525,3380,3380,3380,3380,78
20250108,093600,190453885,3385,3370,3385,3360,634
20250108,093500,188315920,3370,3370,3370,3370,0
20250108,093400,188315920,3370,3370,3370,3370,374
20250108,093300,187055540,3365,3365,3365,3365,178
20250108,093200,186456570,3380,3380,3380,3380,8
20250108,093100,186429530,3360,3365,3365,3360,120
20250108,093000,186025830,3380,3370,3380,3360,120
20250108,092900,185621295,3370,3335,3370,3330,1100
20250108,092800,181952065,3335,3345,3345,3335,2645
20250108,092700,173117800,3345,3345,3345,3345,23
20250108,092600,173040865,3345,3345,3345,3345,30
20250108,092500,172940515,3365,3350,3370,3340,1088
20250108,092400,169297645,3350,3350,3350,3350,0
20250108,092300,169297645,3350,3350,3350,3350,1459
20250108,092200,164409995,3350,3350,3350,3350,1208
20250108,092100,160363195,3350,3375,3375,3350,329
20250108,092000,159259985,3355,3375,3375,3355,1033
20250108,091900,155780390,3390,3395,3395,3380,502
20250108,091800,154080950,3395,3420,3420,3395,3814
20250108,091700,141106910,3425,3440,3440,3425,3132
20250108,091600,130352030,3440,3450,3450,3440,102
20250108,091500,130000640,3450,3450,3450,3450,150
20250108,091400,129483140,3455,3450,3455,3435,177
20250108,091300,128872875,3450,3450,3455,3450,1366
20250108,091200,124157675,3450,3450,3455,3450,281
20250108,091100,123186890,3450,3425,3450,3425,1409
20250108,091000,118326735,3420,3435,3435,3420,622
20250108,090900,116191650,3440,3440,3450,3440,1203
20250108,090800,112053305,3445,3460,3475,3445,2194
20250108,090700,104463160,3455,3455,3455,3435,1151
20250108,090600,100491505,3430,3435,3535,3430,18999
20250108,090500,34220300,3435,3410,3435,3410,1373
20250108,090400,29523095,3410,3410,3410,3410,440
20250108,090300,28022695,3405,3400,3430,3400,730
20250108,090200,25534275,3395,3365,3395,3365,1570
20250108,090100,20244700,3355,3350,3355,3350,153
20250108,090000,19731410,3350,3370,3395,3350,3133