KissMeData/084680/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195800,250211575,1534,1534,1534,1534,10291
20250109,195700,250211575,1534,1534,1534,1534,0
20250109,195600,250211575,1534,1534,1534,1534,0
20250109,195500,250211575,1534,1534,1534,1534,0
20250109,195400,250211575,1534,1534,1534,1534,0
20250109,195300,250211575,1534,1534,1534,1534,0
20250109,195200,250211575,1534,1534,1534,1534,0
20250109,195100,250211575,1534,1534,1534,1534,0
20250109,195000,250211575,1534,1534,1534,1534,0
20250109,194900,250211575,1534,1534,1534,1534,0
20250109,194800,250211575,1534,1534,1534,1534,0
20250109,194700,250211575,1534,1534,1534,1534,0
20250109,194600,250211575,1534,1534,1534,1534,0
20250109,194500,250211575,1534,1534,1534,1534,0
20250109,194400,250211575,1534,1534,1534,1534,0
20250109,194300,250211575,1534,1534,1534,1534,0
20250109,194200,250211575,1534,1534,1534,1534,0
20250109,194100,250211575,1534,1534,1534,1534,0
20250109,194000,250211575,1534,1534,1534,1534,0
20250109,193900,250211575,1534,1534,1534,1534,0
20250109,193800,250211575,1534,1534,1534,1534,0
20250109,193700,250211575,1534,1534,1534,1534,0
20250109,193600,250211575,1534,1534,1534,1534,0
20250109,193500,250211575,1534,1534,1534,1534,0
20250109,193400,250211575,1534,1534,1534,1534,0
20250109,193300,250211575,1534,1534,1534,1534,0
20250109,193200,250211575,1534,1534,1534,1534,0
20250109,193100,250211575,1534,1534,1534,1534,0
20250109,193000,250211575,1534,1534,1534,1534,0
20250109,192900,250211575,1534,1534,1534,1534,0
20250109,192800,250211575,1534,1534,1534,1534,10291
20250109,192700,250211575,1534,1534,1534,1534,0
20250109,192600,250211575,1534,1534,1534,1534,0
20250109,192500,250211575,1534,1534,1534,1534,0
20250109,192400,250211575,1534,1534,1534,1534,0
20250109,192300,250211575,1534,1534,1534,1534,0
20250109,192200,250211575,1534,1534,1534,1534,0
20250109,192100,250211575,1534,1534,1534,1534,0
20250109,192000,250211575,1534,1534,1534,1534,0
20250109,191900,250211575,1534,1534,1534,1534,0
20250109,191800,250211575,1534,1534,1534,1534,0
20250109,191700,250211575,1534,1534,1534,1534,0
20250109,191600,250211575,1534,1534,1534,1534,0
20250109,191500,250211575,1534,1534,1534,1534,0
20250109,191400,250211575,1534,1534,1534,1534,0
20250109,191300,250211575,1534,1534,1534,1534,0
20250109,191200,250211575,1534,1534,1534,1534,0
20250109,191100,250211575,1534,1534,1534,1534,0
20250109,191000,250211575,1534,1534,1534,1534,0
20250109,190900,250211575,1534,1534,1534,1534,0
20250109,190800,250211575,1534,1534,1534,1534,0
20250109,190700,250211575,1534,1534,1534,1534,0
20250109,190600,250211575,1534,1534,1534,1534,0
20250109,190500,250211575,1534,1534,1534,1534,0
20250109,190400,250211575,1534,1534,1534,1534,0
20250109,190300,250211575,1534,1534,1534,1534,0
20250109,190200,250211575,1534,1534,1534,1534,0
20250109,190100,250211575,1534,1534,1534,1534,0
20250109,190000,250211575,1534,1534,1534,1534,0
20250109,185900,250211575,1534,1534,1534,1534,0
20250109,185800,250211575,1534,1534,1534,1534,10291
20250109,185700,250211575,1534,1534,1534,1534,0
20250109,185600,250211575,1534,1534,1534,1534,0
20250109,185500,250211575,1534,1534,1534,1534,0
20250109,185400,250211575,1534,1534,1534,1534,0
20250109,185300,250211575,1534,1534,1534,1534,0
20250109,185200,250211575,1534,1534,1534,1534,0
20250109,185100,250211575,1534,1534,1534,1534,0
20250109,185000,250211575,1534,1534,1534,1534,0
20250109,184900,250211575,1534,1534,1534,1534,0
20250109,184800,250211575,1534,1534,1534,1534,0
20250109,184700,250211575,1534,1534,1534,1534,0
20250109,184600,250211575,1534,1534,1534,1534,0
20250109,184500,250211575,1534,1534,1534,1534,0
20250109,184400,250211575,1534,1534,1534,1534,0
20250109,184300,250211575,1534,1534,1534,1534,0
20250109,184200,250211575,1534,1534,1534,1534,0
20250109,184100,250211575,1534,1534,1534,1534,0
20250109,184000,250211575,1534,1534,1534,1534,0
20250109,183900,250211575,1534,1534,1534,1534,0
20250109,183800,250211575,1534,1534,1534,1534,0
20250109,183700,250211575,1534,1534,1534,1534,0
20250109,183600,250211575,1534,1534,1534,1534,0
20250109,183500,250211575,1534,1534,1534,1534,0
20250109,183400,250211575,1534,1534,1534,1534,0
20250109,183300,250211575,1534,1534,1534,1534,0
20250109,183200,250211575,1534,1534,1534,1534,0
20250109,183100,250211575,1534,1534,1534,1534,0
20250109,183000,250211575,1534,1534,1534,1534,0
20250109,182900,250211575,1534,1534,1534,1534,0
20250109,182800,250211575,1534,1534,1534,1534,10291
20250109,182700,250211575,1534,1534,1534,1534,0
20250109,182600,250211575,1534,1534,1534,1534,0
20250109,182500,250211575,1534,1534,1534,1534,0
20250109,182400,250211575,1534,1534,1534,1534,0
20250109,182300,250211575,1534,1534,1534,1534,0
20250109,182200,250211575,1534,1534,1534,1534,0
20250109,182100,250211575,1534,1534,1534,1534,0
20250109,182000,250211575,1534,1534,1534,1534,0
20250109,181900,250211575,1534,1534,1534,1534,0
20250109,181800,250211575,1534,1534,1534,1534,0
20250109,181700,250211575,1534,1534,1534,1534,0
20250109,181600,250211575,1534,1534,1534,1534,0
20250109,181500,250211575,1534,1534,1534,1534,0
20250109,181400,250211575,1534,1534,1534,1534,0
20250109,181300,250211575,1534,1534,1534,1534,0
20250109,181200,250211575,1534,1534,1534,1534,0
20250109,181100,250211575,1534,1534,1534,1534,0
20250109,181000,250211575,1534,1534,1534,1534,0
20250109,180900,250211575,1534,1534,1534,1534,0
20250109,180800,250211575,1534,1534,1534,1534,0
20250109,180700,250211575,1534,1534,1534,1534,0
20250109,180600,250211575,1534,1534,1534,1534,0
20250109,180500,250211575,1534,1534,1534,1534,0
20250109,180400,250211575,1534,1534,1534,1534,0
20250109,180300,250211575,1534,1534,1534,1534,0
20250109,180200,250211575,1534,1534,1534,1534,0
20250109,180100,250211575,1534,1534,1534,1534,0
20250109,180000,250211575,1534,1534,1534,1534,0
20250109,175900,250211575,1534,1534,1534,1534,0
20250109,175800,250211575,1534,1534,1534,1534,10291
20250109,175700,250211575,1534,1534,1534,1534,0
20250109,175600,250211575,1534,1534,1534,1534,0
20250109,175500,250211575,1534,1534,1534,1534,0
20250109,175400,250211575,1534,1534,1534,1534,0
20250109,175300,250211575,1534,1534,1534,1534,0
20250109,175200,250211575,1534,1534,1534,1534,0
20250109,175100,250211575,1534,1534,1534,1534,0
20250109,175000,250211575,1534,1534,1534,1534,0
20250109,174900,250211575,1534,1534,1534,1534,0
20250109,174800,250211575,1534,1534,1534,1534,0
20250109,174700,250211575,1534,1534,1534,1534,0
20250109,174600,250211575,1534,1534,1534,1534,0
20250109,174500,250211575,1534,1534,1534,1534,0
20250109,174400,250211575,1534,1534,1534,1534,0
20250109,174300,250211575,1534,1534,1534,1534,0
20250109,174200,250211575,1534,1534,1534,1534,0
20250109,174100,250211575,1534,1534,1534,1534,0
20250109,174000,250211575,1534,1534,1534,1534,0
20250109,173900,250211575,1534,1534,1534,1534,0
20250109,173800,250211575,1534,1534,1534,1534,0
20250109,173700,250211575,1534,1534,1534,1534,0
20250109,173600,250211575,1534,1534,1534,1534,0
20250109,173500,250211575,1534,1534,1534,1534,0
20250109,173400,250211575,1534,1534,1534,1534,0
20250109,173300,250211575,1534,1534,1534,1534,0
20250109,173200,250211575,1534,1534,1534,1534,0
20250109,173100,250211575,1534,1534,1534,1534,0
20250109,173000,250211575,1534,1534,1534,1534,0
20250109,172900,250211575,1534,1534,1534,1534,0
20250109,172800,250211575,1534,1534,1534,1534,10291
20250109,172700,250211575,1534,1534,1534,1534,0
20250109,172600,250211575,1534,1534,1534,1534,0
20250109,172500,250211575,1534,1534,1534,1534,0
20250109,172400,250211575,1534,1534,1534,1534,0
20250109,172300,250211575,1534,1534,1534,1534,0
20250109,172200,250211575,1534,1534,1534,1534,0
20250109,172100,250211575,1534,1534,1534,1534,0
20250109,172000,250211575,1534,1534,1534,1534,0
20250109,171900,250211575,1534,1534,1534,1534,0
20250109,171800,250211575,1534,1534,1534,1534,0
20250109,171700,250211575,1534,1534,1534,1534,0
20250109,171600,250211575,1534,1534,1534,1534,0
20250109,171500,250211575,1534,1534,1534,1534,0
20250109,171400,250211575,1534,1534,1534,1534,0
20250109,171300,250211575,1534,1534,1534,1534,0
20250109,171200,250211575,1534,1534,1534,1534,0
20250109,171100,250211575,1534,1534,1534,1534,0
20250109,171000,250211575,1534,1534,1534,1534,0
20250109,170900,250211575,1534,1534,1534,1534,0
20250109,170800,250211575,1534,1534,1534,1534,0
20250109,170700,250211575,1534,1534,1534,1534,0
20250109,170600,250211575,1534,1534,1534,1534,0
20250109,170500,250211575,1534,1534,1534,1534,0
20250109,170400,250211575,1534,1534,1534,1534,0
20250109,170300,250211575,1534,1534,1534,1534,0
20250109,170200,250211575,1534,1534,1534,1534,0
20250109,170100,250211575,1534,1534,1534,1534,0
20250109,170000,250211575,1534,1534,1534,1534,0
20250109,165900,250211575,1534,1534,1534,1534,0
20250109,165800,250211575,1534,1534,1534,1534,10291
20250109,165700,250211575,1534,1534,1534,1534,0
20250109,165600,250211575,1534,1534,1534,1534,0
20250109,165500,250211575,1534,1534,1534,1534,0
20250109,165400,250211575,1534,1534,1534,1534,0
20250109,165300,250211575,1534,1534,1534,1534,0
20250109,165200,250211575,1534,1534,1534,1534,0
20250109,165100,250211575,1534,1534,1534,1534,0
20250109,165000,250211575,1534,1534,1534,1534,0
20250109,164900,250211575,1534,1534,1534,1534,0
20250109,164800,250211575,1534,1534,1534,1534,0
20250109,164700,250211575,1534,1534,1534,1534,0
20250109,164600,250211575,1534,1534,1534,1534,0
20250109,164500,250211575,1534,1534,1534,1534,0
20250109,164400,250211575,1534,1534,1534,1534,0
20250109,164300,250211575,1534,1534,1534,1534,0
20250109,164200,250211575,1534,1534,1534,1534,0
20250109,164100,250211575,1534,1534,1534,1534,0
20250109,164000,250211575,1534,1534,1534,1534,0
20250109,163900,250211575,1534,1534,1534,1534,0
20250109,163800,250211575,1534,1534,1534,1534,0
20250109,163700,250211575,1534,1534,1534,1534,0
20250109,163600,250211575,1534,1534,1534,1534,0
20250109,163500,250211575,1534,1534,1534,1534,0
20250109,163400,250211575,1534,1534,1534,1534,0
20250109,163300,250211575,1534,1534,1534,1534,0
20250109,163200,250211575,1534,1534,1534,1534,0
20250109,163100,250211575,1534,1534,1534,1534,0
20250109,163000,250211575,1534,1534,1534,1534,0
20250109,162900,250211575,1534,1534,1534,1534,0
20250109,162800,250211575,1534,1534,1534,1534,10291
20250109,162700,250211575,1534,1534,1534,1534,0
20250109,162600,250211575,1534,1534,1534,1534,0
20250109,162500,250211575,1534,1534,1534,1534,0
20250109,162400,250211575,1534,1534,1534,1534,0
20250109,162300,250211575,1534,1534,1534,1534,0
20250109,162200,250211575,1534,1534,1534,1534,0
20250109,162100,250211575,1534,1534,1534,1534,0
20250109,162000,250211575,1534,1534,1534,1534,0
20250109,161900,250211575,1534,1534,1534,1534,0
20250109,161800,250211575,1534,1534,1534,1534,0
20250109,161700,250211575,1534,1534,1534,1534,0
20250109,161600,250211575,1534,1534,1534,1534,0
20250109,161500,250211575,1534,1534,1534,1534,0
20250109,161400,250211575,1534,1534,1534,1534,0
20250109,161300,250211575,1534,1534,1534,1534,0
20250109,161200,250211575,1534,1534,1534,1534,0
20250109,161100,250211575,1534,1534,1534,1534,0
20250109,161000,250211575,1534,1534,1534,1534,0
20250109,160900,250211575,1534,1534,1534,1534,0
20250109,160800,250211575,1534,1534,1534,1534,0
20250109,160700,250211575,1534,1534,1534,1534,0
20250109,160600,250211575,1534,1534,1534,1534,0
20250109,160500,250211575,1534,1534,1534,1534,0
20250109,160400,250211575,1534,1534,1534,1534,0
20250109,160300,250211575,1534,1534,1534,1534,0
20250109,160200,250211575,1534,1534,1534,1534,0
20250109,160100,250211575,1534,1534,1534,1534,0
20250109,160000,250211575,1534,1534,1534,1534,0
20250109,155900,250211575,1534,1534,1534,1534,0
20250109,155800,250211575,1534,1534,1534,1534,10291
20250109,155700,250211575,1534,1534,1534,1534,0
20250109,155600,250211575,1534,1534,1534,1534,0
20250109,155500,250211575,1534,1534,1534,1534,0
20250109,155400,250211575,1534,1534,1534,1534,0
20250109,155300,250211575,1534,1534,1534,1534,0
20250109,155200,250211575,1534,1534,1534,1534,0
20250109,155100,250211575,1534,1534,1534,1534,0
20250109,155000,250211575,1534,1534,1534,1534,0
20250109,154900,250211575,1534,1534,1534,1534,0
20250109,154800,250211575,1534,1534,1534,1534,0
20250109,154700,250211575,1534,1534,1534,1534,0
20250109,154600,250211575,1534,1534,1534,1534,0
20250109,154500,250211575,1534,1534,1534,1534,0
20250109,154400,250211575,1534,1534,1534,1534,0
20250109,154300,250211575,1534,1534,1534,1534,0
20250109,154200,250211575,1534,1534,1534,1534,0
20250109,154100,250211575,1534,1534,1534,1534,0
20250109,154000,250211575,1534,1534,1534,1534,0
20250109,153900,250211575,1534,1534,1534,1534,0
20250109,153800,250211575,1534,1534,1534,1534,0
20250109,153700,250211575,1534,1534,1534,1534,0
20250109,153600,250211575,1534,1534,1534,1534,0
20250109,153500,250211575,1534,1534,1534,1534,0
20250109,153400,250211575,1534,1534,1534,1534,0
20250109,153300,250211575,1534,1534,1534,1534,0
20250109,153200,250211575,1534,1534,1534,1534,0
20250109,153100,250211575,1534,1534,1534,1534,0
20250109,153000,250211575,1534,1534,1534,1534,10291
20250109,152900,234425181,1540,1540,1540,1540,0
20250109,152800,234425181,1540,1540,1540,1540,0
20250109,152700,234425181,1540,1540,1540,1540,0
20250109,152600,234425181,1540,1540,1540,1540,0
20250109,152500,234425181,1540,1540,1540,1540,0
20250109,152400,234425181,1540,1540,1540,1540,0
20250109,152300,234425181,1540,1540,1540,1540,0
20250109,152200,234425181,1540,1540,1540,1540,0
20250109,152100,234425181,1540,1540,1540,1540,0
20250109,152000,234425181,1540,1540,1540,1540,0
20250109,151900,234425181,1540,1539,1540,1539,2127
20250109,151800,231150749,1536,1536,1536,1536,0
20250109,151700,231150749,1536,1536,1536,1536,0
20250109,151600,231150749,1536,1539,1539,1536,541
20250109,151500,230319098,1536,1536,1536,1536,0
20250109,151400,230319098,1536,1536,1536,1536,0
20250109,151300,230319098,1536,1536,1536,1536,0
20250109,151200,230319098,1536,1536,1536,1536,0
20250109,151100,230319098,1536,1536,1536,1536,0
20250109,151000,230319098,1536,1536,1536,1536,0
20250109,150900,230319098,1536,1536,1536,1536,0
20250109,150800,230319098,1536,1536,1536,1536,370
20250109,150700,229750778,1536,1536,1536,1535,2152
20250109,150600,226445746,1536,1536,1536,1536,0
20250109,150500,226445746,1536,1536,1536,1536,3
20250109,150400,226441138,1536,1536,1536,1536,209
20250109,150300,226120114,1536,1536,1536,1536,6
20250109,150200,226110898,1536,1536,1536,1536,10
20250109,150100,226095538,1536,1536,1536,1535,230
20250109,150000,225742458,1536,1536,1536,1536,0
20250109,145900,225742458,1536,1536,1536,1535,213
20250109,145800,225415490,1534,1534,1534,1534,0
20250109,145700,225415490,1534,1535,1536,1534,2636
20250109,145600,221369465,1535,1535,1535,1535,0
20250109,145500,221369465,1535,1535,1535,1535,379
20250109,145400,220787700,1535,1535,1535,1535,113
20250109,145300,220614245,1535,1535,1535,1535,28
20250109,145200,220571265,1535,1535,1535,1535,0
20250109,145100,220571265,1535,1535,1535,1535,0
20250109,145000,220571265,1535,1535,1535,1535,0
20250109,144900,220571265,1535,1535,1535,1535,10
20250109,144800,220555915,1535,1535,1535,1535,0
20250109,144700,220555915,1535,1535,1535,1535,4
20250109,144600,220549775,1535,1535,1535,1535,86
20250109,144500,220417765,1535,1535,1535,1535,0
20250109,144400,220417765,1535,1535,1535,1535,0
20250109,144300,220417765,1535,1536,1536,1535,475
20250109,144200,219688610,1536,1536,1536,1536,0
20250109,144100,219688610,1536,1536,1536,1536,50
20250109,144000,219611810,1535,1535,1535,1535,0
20250109,143900,219611810,1535,1535,1535,1535,556
20250109,143800,218758350,1535,1534,1535,1534,991
20250109,143700,217238057,1533,1533,1533,1533,0
20250109,143600,217238057,1533,1533,1533,1533,3
20250109,143500,217233458,1534,1534,1534,1534,111
20250109,143400,217063184,1530,1530,1530,1530,500
20250109,143300,216298184,1529,1529,1529,1529,0
20250109,143200,216298184,1529,1529,1529,1529,0
20250109,143100,216298184,1529,1529,1529,1529,0
20250109,143000,216298184,1529,1530,1530,1529,1000
20250109,142900,214769053,1529,1529,1529,1529,0
20250109,142800,214769053,1529,1529,1529,1529,0
20250109,142700,214769053,1529,1529,1529,1529,0
20250109,142600,214769053,1529,1529,1529,1529,0
20250109,142500,214769053,1529,1529,1529,1529,1007
20250109,142400,213229350,1535,1535,1535,1535,0
20250109,142300,213229350,1535,1535,1535,1535,0
20250109,142200,213229350,1535,1535,1535,1535,0
20250109,142100,213229350,1535,1535,1535,1535,5
20250109,142000,213221675,1528,1528,1528,1528,0
20250109,141900,213221675,1528,1528,1528,1528,0
20250109,141800,213221675,1528,1528,1528,1528,0
20250109,141700,213221675,1528,1528,1528,1528,0
20250109,141600,213221675,1528,1528,1528,1528,518
20250109,141500,212430171,1528,1528,1528,1528,0
20250109,141400,212430171,1528,1528,1528,1528,0
20250109,141300,212430171,1528,1528,1528,1528,843
20250109,141200,211142067,1528,1528,1528,1528,1
20250109,141100,211140539,1535,1535,1535,1535,0
20250109,141000,211140539,1535,1535,1535,1535,0
20250109,140900,211140539,1535,1535,1535,1535,0
20250109,140800,211140539,1535,1535,1535,1535,0
20250109,140700,211140539,1535,1535,1535,1535,100
20250109,140600,210987039,1536,1534,1536,1534,19
20250109,140500,210957891,1527,1531,1531,1527,29978
20250109,140400,165155424,1531,1531,1531,1531,2160
20250109,140300,161848464,1531,1531,1531,1531,6
20250109,140200,161839278,1531,1533,1533,1531,99
20250109,140100,161687517,1533,1533,1533,1533,0
20250109,140000,161687517,1533,1533,1533,1533,53
20250109,135900,161606268,1532,1534,1534,1532,864
20250109,135800,160282070,1534,1534,1534,1534,0
20250109,135700,160282070,1534,1534,1534,1534,0
20250109,135600,160282070,1534,1534,1534,1534,0
20250109,135500,160282070,1534,1534,1534,1534,5
20250109,135400,160274400,1534,1534,1534,1534,0
20250109,135300,160274400,1534,1534,1534,1534,273
20250109,135200,159855618,1534,1534,1534,1534,968
20250109,135100,158370706,1534,1534,1534,1534,8
20250109,135000,158358434,1534,1534,1534,1534,0
20250109,134900,158358434,1534,1534,1534,1534,0
20250109,134800,158358434,1534,1534,1534,1534,0
20250109,134700,158358434,1534,1534,1534,1534,0
20250109,134600,158358434,1534,1534,1534,1534,0
20250109,134500,158358434,1534,1534,1534,1534,0
20250109,134400,158358434,1534,1534,1534,1534,1
20250109,134300,158356900,1534,1534,1534,1534,9
20250109,134200,158343094,1534,1534,1534,1534,0
20250109,134100,158343094,1534,1534,1534,1534,0
20250109,134000,158343094,1534,1534,1534,1534,32
20250109,133900,158294006,1534,1534,1534,1534,0
20250109,133800,158294006,1534,1534,1534,1534,1
20250109,133700,158292472,1533,1532,1533,1532,130
20250109,133600,158093204,1532,1532,1532,1532,1
20250109,133500,158091672,1532,1532,1532,1532,173
20250109,133400,157826636,1531,1531,1531,1531,2176
20250109,133300,154495180,1531,1531,1531,1531,0
20250109,133200,154495180,1531,1531,1531,1531,0
20250109,133100,154495180,1531,1531,1531,1531,0
20250109,133000,154495180,1531,1531,1531,1531,0
20250109,132900,154495180,1531,1531,1531,1531,1315
20250109,132800,152481915,1531,1531,1531,1531,11
20250109,132700,152465074,1532,1532,1532,1532,1428
20250109,132600,150277378,1532,1532,1532,1532,674
20250109,132500,149244810,1533,1533,1533,1533,100
20250109,132400,149091510,1532,1532,1532,1532,916
20250109,132300,147688198,1532,1532,1532,1532,0
20250109,132200,147688198,1532,1532,1532,1532,0
20250109,132100,147688198,1532,1532,1532,1532,0
20250109,132000,147688198,1532,1532,1532,1532,14
20250109,131900,147666750,1533,1533,1533,1533,1
20250109,131800,147665217,1533,1533,1533,1533,8
20250109,131700,147652953,1533,1533,1533,1533,0
20250109,131600,147652953,1533,1533,1533,1533,0
20250109,131500,147652953,1533,1533,1533,1533,0
20250109,131400,147652953,1533,1533,1533,1533,0
20250109,131300,147652953,1533,1533,1533,1533,65
20250109,131200,147553308,1533,1533,1533,1533,0
20250109,131100,147553308,1533,1533,1533,1533,995
20250109,131000,146027973,1533,1533,1533,1533,0
20250109,130900,146027973,1533,1533,1533,1533,0
20250109,130800,146027973,1533,1533,1533,1533,3
20250109,130700,146023374,1533,1533,1533,1533,1
20250109,130600,146021841,1533,1533,1533,1533,535
20250109,130500,145201686,1533,1533,1533,1533,0
20250109,130400,145201686,1533,1533,1533,1533,0
20250109,130300,145201686,1533,1533,1533,1533,48
20250109,130200,145128102,1533,1533,1533,1533,0
20250109,130100,145128102,1533,1533,1533,1533,0
20250109,130000,145128102,1533,1532,1533,1532,66
20250109,125900,145026964,1532,1533,1533,1532,436
20250109,125800,144358997,1534,1534,1534,1533,96
20250109,125700,144211765,1535,1535,1535,1535,0
20250109,125600,144211765,1535,1535,1535,1535,4
20250109,125500,144205625,1535,1535,1535,1535,0
20250109,125400,144205625,1535,1535,1535,1535,0
20250109,125300,144205625,1535,1535,1535,1535,0
20250109,125200,144205625,1535,1535,1535,1535,0
20250109,125100,144205625,1535,1534,1535,1534,224
20250109,125000,143862008,1534,1534,1534,1534,0
20250109,124900,143862008,1534,1534,1534,1534,0
20250109,124800,143862008,1534,1534,1534,1534,0
20250109,124700,143862008,1534,1534,1534,1534,300
20250109,124600,143401808,1534,1534,1534,1534,1247
20250109,124500,141488910,1534,1535,1535,1534,1418
20250109,124400,139313680,1535,1535,1535,1535,0
20250109,124300,139313680,1535,1535,1535,1535,0
20250109,124200,139313680,1535,1535,1535,1535,171
20250109,124100,139051195,1534,1534,1534,1534,0
20250109,124000,139051195,1534,1534,1534,1534,0
20250109,123900,139051195,1534,1534,1534,1534,0
20250109,123800,139051195,1534,1534,1534,1534,0
20250109,123700,139051195,1534,1535,1535,1534,200
20250109,123600,138744392,1535,1535,1535,1535,0
20250109,123500,138744392,1535,1535,1535,1535,148
20250109,123400,138517212,1535,1535,1535,1535,0
20250109,123300,138517212,1535,1535,1535,1535,0
20250109,123200,138517212,1535,1534,1535,1534,2063
20250109,123100,135352569,1534,1534,1534,1534,0
20250109,123000,135352569,1534,1534,1534,1534,0
20250109,122900,135352569,1534,1534,1534,1534,0
20250109,122800,135352569,1534,1534,1534,1534,0
20250109,122700,135352569,1534,1534,1534,1534,696
20250109,122600,134284905,1535,1535,1535,1534,220
20250109,122500,133947324,1534,1534,1534,1534,0
20250109,122400,133947324,1534,1534,1534,1534,0
20250109,122300,133947324,1534,1534,1534,1534,0
20250109,122200,133947324,1534,1534,1534,1534,0
20250109,122100,133947324,1534,1534,1534,1534,0
20250109,122000,133947324,1534,1535,1535,1533,87
20250109,121900,133813829,1535,1535,1535,1535,0
20250109,121800,133813829,1535,1535,1535,1535,0
20250109,121700,133813829,1535,1535,1535,1535,1
20250109,121600,133812294,1532,1532,1532,1532,56
20250109,121500,133726502,1531,1531,1531,1531,0
20250109,121400,133726502,1531,1531,1531,1531,0
20250109,121300,133726502,1531,1532,1532,1531,2263
20250109,121200,130260848,1534,1532,1534,1532,101
20250109,121100,130106114,1532,1532,1532,1532,0
20250109,121000,130106114,1532,1532,1532,1532,0
20250109,120900,130106114,1532,1532,1532,1532,0
20250109,120800,130106114,1532,1532,1532,1532,0
20250109,120700,130106114,1532,1532,1532,1532,0
20250109,120600,130106114,1532,1532,1532,1532,0
20250109,120500,130106114,1532,1532,1532,1532,82
20250109,120400,129980490,1532,1532,1532,1532,0
20250109,120300,129980490,1532,1532,1532,1532,0
20250109,120200,129980490,1532,1532,1532,1532,2569
20250109,120100,126044782,1535,1535,1535,1535,6
20250109,120000,126035572,1535,1535,1535,1535,0
20250109,115900,126035572,1535,1535,1535,1535,0
20250109,115800,126035572,1535,1535,1535,1535,0
20250109,115700,126035572,1535,1535,1535,1535,0
20250109,115600,126035572,1535,1535,1535,1535,0
20250109,115500,126035572,1535,1535,1535,1535,0
20250109,115400,126035572,1535,1535,1535,1535,7
20250109,115300,126024827,1535,1535,1535,1535,0
20250109,115200,126024827,1535,1535,1535,1535,0
20250109,115100,126024827,1535,1535,1535,1535,2678
20250109,115000,121914097,1536,1536,1536,1536,4
20250109,114900,121907953,1536,1536,1536,1536,652
20250109,114800,120906481,1536,1536,1536,1536,0
20250109,114700,120906481,1536,1536,1536,1536,0
20250109,114600,120906481,1536,1536,1536,1536,557
20250109,114500,120050929,1536,1536,1536,1536,5
20250109,114400,120043249,1539,1539,1539,1539,0
20250109,114300,120043249,1539,1539,1539,1539,14
20250109,114200,120021703,1539,1539,1539,1539,0
20250109,114100,120021703,1539,1539,1539,1539,0
20250109,114000,120021703,1539,1539,1539,1539,30
20250109,113900,119975533,1540,1540,1540,1540,0
20250109,113800,119975533,1540,1540,1540,1540,0
20250109,113700,119975533,1540,1540,1540,1540,0
20250109,113600,119975533,1540,1539,1540,1539,2028
20250109,113500,116853997,1539,1539,1539,1539,0
20250109,113400,116853997,1539,1539,1539,1539,0
20250109,113300,116853997,1539,1539,1539,1539,0
20250109,113200,116853997,1539,1539,1539,1539,0
20250109,113100,116853997,1539,1539,1539,1539,0
20250109,113000,116853997,1539,1539,1539,1539,0
20250109,112900,116853997,1539,1539,1539,1539,0
20250109,112800,116853997,1539,1535,1539,1535,1124
20250109,112700,115128653,1531,1531,1531,1531,0
20250109,112600,115128653,1531,1531,1531,1531,0
20250109,112500,115128653,1531,1531,1531,1531,0
20250109,112400,115128653,1531,1531,1531,1531,0
20250109,112300,115128653,1531,1531,1531,1531,0
20250109,112200,115128653,1531,1531,1531,1531,0
20250109,112100,115128653,1531,1531,1531,1531,80
20250109,112000,115006173,1531,1531,1531,1531,75
20250109,111900,114891348,1536,1536,1536,1536,0
20250109,111800,114891348,1536,1536,1536,1536,0
20250109,111700,114891348,1536,1536,1536,1536,10
20250109,111600,114875988,1531,1531,1531,1531,400
20250109,111500,114263588,1536,1536,1536,1536,5
20250109,111400,114255908,1532,1532,1532,1532,0
20250109,111300,114255908,1532,1532,1532,1532,1
20250109,111200,114254376,1532,1532,1532,1532,15
20250109,111100,114231396,1531,1531,1531,1531,323
20250109,111000,113736883,1531,1531,1531,1531,0
20250109,110900,113736883,1531,1533,1533,1531,2000
20250109,110800,110673130,1537,1537,1537,1537,90
20250109,110700,110534800,1537,1537,1537,1537,0
20250109,110600,110534800,1537,1537,1537,1537,0
20250109,110500,110534800,1537,1537,1537,1537,0
20250109,110400,110534800,1537,1537,1537,1537,155
20250109,110300,110296565,1533,1533,1533,1533,184
20250109,110200,110014493,1533,1533,1533,1533,0
20250109,110100,110014493,1533,1533,1533,1533,0
20250109,110000,110014493,1533,1533,1533,1533,0
20250109,105900,110014493,1533,1533,1533,1533,0
20250109,105800,110014493,1533,1533,1533,1533,0
20250109,105700,110014493,1533,1533,1533,1533,0
20250109,105600,110014493,1533,1538,1538,1533,357
20250109,105500,109466212,1538,1538,1538,1538,0
20250109,105400,109466212,1538,1537,1538,1537,1088
20250109,105300,107793930,1530,1530,1530,1530,0
20250109,105200,107793930,1530,1530,1530,1530,0
20250109,105100,107793930,1530,1530,1530,1530,0
20250109,105000,107793930,1530,1530,1530,1530,7000
20250109,104900,97083930,1530,1537,1537,1530,5859
20250109,104800,88105153,1538,1538,1538,1538,5
20250109,104700,88097463,1536,1536,1536,1536,0
20250109,104600,88097463,1536,1536,1536,1536,0
20250109,104500,88097463,1536,1538,1538,1536,1775
20250109,104400,85368157,1541,1541,1541,1541,0
20250109,104300,85368157,1541,1541,1541,1541,3
20250109,104200,85363534,1543,1543,1543,1543,0
20250109,104100,85363534,1543,1543,1543,1543,0
20250109,104000,85363534,1543,1543,1543,1543,14
20250109,103900,85341932,1538,1538,1538,1538,0
20250109,103800,85341932,1538,1538,1538,1538,0
20250109,103700,85341932,1538,1538,1538,1538,0
20250109,103600,85341932,1538,1538,1538,1538,0
20250109,103500,85341932,1538,1540,1540,1538,1001
20250109,103400,83801928,1543,1543,1543,1543,0
20250109,103300,83801928,1543,1540,1543,1540,157
20250109,103200,83559977,1543,1543,1543,1543,0
20250109,103100,83559977,1543,1543,1543,1543,143
20250109,103000,83339328,1538,1538,1538,1538,0
20250109,102900,83339328,1538,1538,1538,1538,0
20250109,102800,83339328,1538,1538,1538,1538,0
20250109,102700,83339328,1538,1538,1538,1538,0
20250109,102600,83339328,1538,1538,1538,1538,0
20250109,102500,83339328,1538,1538,1538,1538,3
20250109,102400,83334714,1544,1544,1544,1544,20
20250109,102300,83303834,1545,1540,1545,1540,2110
20250109,102200,80054429,1540,1540,1540,1540,129
20250109,102100,79855769,1540,1540,1540,1540,0
20250109,102000,79855769,1540,1540,1540,1540,0
20250109,101900,79855769,1540,1540,1540,1540,500
20250109,101800,79085769,1541,1541,1541,1541,0
20250109,101700,79085769,1541,1541,1541,1541,76
20250109,101600,78968653,1536,1536,1536,1536,0
20250109,101500,78968653,1536,1541,1541,1536,101
20250109,101400,78813017,1541,1541,1541,1541,132
20250109,101300,78609605,1541,1541,1541,1541,14
20250109,101200,78588031,1541,1541,1541,1541,0
20250109,101100,78588031,1541,1541,1541,1541,22
20250109,101000,78554129,1541,1541,1541,1541,51
20250109,100900,78475538,1541,1541,1541,1541,141
20250109,100800,78258257,1541,1541,1541,1541,20
20250109,100700,78227437,1541,1541,1541,1541,54
20250109,100600,78144223,1541,1541,1541,1541,0
20250109,100500,78144223,1541,1541,1541,1541,0
20250109,100400,78144223,1541,1541,1541,1541,31
20250109,100300,78096452,1541,1541,1541,1541,11
20250109,100200,78079501,1541,1541,1541,1541,47
20250109,100100,78007074,1536,1537,1537,1536,166
20250109,100000,77752066,1541,1537,1542,1537,6
20250109,095900,77742820,1536,1536,1536,1536,0
20250109,095800,77742820,1536,1536,1536,1536,0
20250109,095700,77742820,1536,1536,1536,1536,0
20250109,095600,77742820,1536,1536,1536,1536,0
20250109,095500,77742820,1536,1540,1540,1535,1118
20250109,095400,76025723,1546,1546,1546,1546,0
20250109,095300,76025723,1546,1546,1546,1546,11
20250109,095200,76008717,1546,1546,1546,1546,0
20250109,095100,76008717,1546,1546,1546,1546,0
20250109,095000,76008717,1546,1546,1546,1546,0
20250109,094900,76008717,1546,1546,1546,1546,8
20250109,094800,75996349,1546,1546,1546,1546,0
20250109,094700,75996349,1546,1546,1546,1546,0
20250109,094600,75996349,1546,1546,1546,1546,1
20250109,094500,75994803,1546,1546,1546,1546,0
20250109,094400,75994803,1546,1536,1546,1536,1354
20250109,094300,73914979,1536,1536,1536,1536,65
20250109,094200,73815139,1536,1538,1538,1536,843
20250109,094100,72519410,1540,1539,1540,1539,33
20250109,094000,72468591,1540,1542,1542,1539,706
20250109,093900,71380887,1547,1547,1547,1547,27
20250109,093800,71339118,1547,1547,1547,1540,228
20250109,093700,70987273,1547,1544,1547,1544,505
20250109,093600,70207538,1549,1545,1549,1544,529
20250109,093500,69390679,1549,1549,1549,1549,25
20250109,093400,69351954,1549,1550,1550,1549,74
20250109,093300,69237271,1550,1549,1550,1549,504
20250109,093200,68456562,1549,1549,1549,1549,1309
20250109,093100,66428921,1549,1549,1549,1549,82
20250109,093000,66301903,1544,1550,1550,1544,947
20250109,092900,64839470,1550,1550,1550,1550,0
20250109,092800,64839470,1550,1550,1550,1550,0
20250109,092700,64839470,1550,1550,1550,1550,11
20250109,092600,64822420,1550,1547,1550,1544,4554
20250109,092500,57783599,1547,1547,1547,1547,34
20250109,092400,57731001,1547,1550,1550,1547,8
20250109,092300,57718610,1547,1548,1548,1547,1224
20250109,092200,55824861,1550,1550,1550,1550,50
20250109,092100,55747361,1550,1550,1550,1550,983
20250109,092000,54223711,1550,1550,1550,1550,0
20250109,091900,54223711,1550,1550,1550,1550,0
20250109,091800,54223711,1550,1548,1550,1548,165
20250109,091700,53968283,1548,1548,1548,1547,1616
20250109,091600,51468121,1548,1548,1548,1548,0
20250109,091500,51468121,1548,1549,1549,1548,570
20250109,091400,50585691,1550,1550,1550,1550,1
20250109,091300,50584141,1549,1551,1551,1549,2126
20250109,091200,47290885,1551,1552,1552,1551,101
20250109,091100,47134233,1550,1550,1550,1550,13
20250109,091000,47114083,1552,1552,1552,1552,3
20250109,090900,47109427,1552,1552,1552,1552,2501
20250109,090800,43227875,1550,1548,1550,1548,711
20250109,090700,42126483,1548,1550,1550,1548,13
20250109,090600,42106355,1550,1547,1551,1547,127
20250109,090500,41909861,1550,1546,1550,1546,2349
20250109,090400,38269753,1546,1550,1550,1546,2701
20250109,090300,34089358,1550,1550,1550,1550,2713
20250109,090200,29884208,1550,1550,1550,1550,4550
20250109,090100,22831708,1549,1550,1550,1547,3302
20250109,090000,17720654,1548,1548,1550,1548,3559