KissMeData/031860/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191400,121312969,1570,1570,1570,1570,9991
20250107,191300,121312969,1570,1570,1570,1570,0
20250107,191200,121312969,1570,1570,1570,1570,0
20250107,191100,121312969,1570,1570,1570,1570,0
20250107,191000,121312969,1570,1570,1570,1570,0
20250107,190900,121312969,1570,1570,1570,1570,0
20250107,190800,121312969,1570,1570,1570,1570,0
20250107,190700,121312969,1570,1570,1570,1570,0
20250107,190600,121312969,1570,1570,1570,1570,0
20250107,190500,121312969,1570,1570,1570,1570,0
20250107,190400,121312969,1570,1570,1570,1570,0
20250107,190300,121312969,1570,1570,1570,1570,0
20250107,190200,121312969,1570,1570,1570,1570,0
20250107,190100,121312969,1570,1570,1570,1570,0
20250107,190000,121312969,1570,1570,1570,1570,0
20250107,185900,121312969,1570,1570,1570,1570,0
20250107,185800,121312969,1570,1570,1570,1570,0
20250107,185700,121312969,1570,1570,1570,1570,0
20250107,185600,121312969,1570,1570,1570,1570,0
20250107,185500,121312969,1570,1570,1570,1570,0
20250107,185400,121312969,1570,1570,1570,1570,0
20250107,185300,121312969,1570,1570,1570,1570,0
20250107,185200,121312969,1570,1570,1570,1570,0
20250107,185100,121312969,1570,1570,1570,1570,0
20250107,185000,121312969,1570,1570,1570,1570,0
20250107,184900,121312969,1570,1570,1570,1570,0
20250107,184800,121312969,1570,1570,1570,1570,0
20250107,184700,121312969,1570,1570,1570,1570,0
20250107,184600,121312969,1570,1570,1570,1570,0
20250107,184500,121312969,1570,1570,1570,1570,0
20250107,184400,121312969,1570,1570,1570,1570,9991
20250107,184300,121312969,1570,1570,1570,1570,0
20250107,184200,121312969,1570,1570,1570,1570,0
20250107,184100,121312969,1570,1570,1570,1570,0
20250107,184000,121312969,1570,1570,1570,1570,0
20250107,183900,121312969,1570,1570,1570,1570,0
20250107,183800,121312969,1570,1570,1570,1570,0
20250107,183700,121312969,1570,1570,1570,1570,0
20250107,183600,121312969,1570,1570,1570,1570,0
20250107,183500,121312969,1570,1570,1570,1570,0
20250107,183400,121312969,1570,1570,1570,1570,0
20250107,183300,121312969,1570,1570,1570,1570,0
20250107,183200,121312969,1570,1570,1570,1570,0
20250107,183100,121312969,1570,1570,1570,1570,0
20250107,183000,121312969,1570,1570,1570,1570,0
20250107,182900,121312969,1570,1570,1570,1570,0
20250107,182800,121312969,1570,1570,1570,1570,0
20250107,182700,121312969,1570,1570,1570,1570,0
20250107,182600,121312969,1570,1570,1570,1570,0
20250107,182500,121312969,1570,1570,1570,1570,0
20250107,182400,121312969,1570,1570,1570,1570,0
20250107,182300,121312969,1570,1570,1570,1570,0
20250107,182200,121312969,1570,1570,1570,1570,0
20250107,182100,121312969,1570,1570,1570,1570,0
20250107,182000,121312969,1570,1570,1570,1570,0
20250107,181900,121312969,1570,1570,1570,1570,0
20250107,181800,121312969,1570,1570,1570,1570,0
20250107,181700,121312969,1570,1570,1570,1570,0
20250107,181600,121312969,1570,1570,1570,1570,0
20250107,181500,121312969,1570,1570,1570,1570,0
20250107,181400,121312969,1570,1570,1570,1570,9991
20250107,181300,121312969,1570,1570,1570,1570,0
20250107,181200,121312969,1570,1570,1570,1570,0
20250107,181100,121312969,1570,1570,1570,1570,0
20250107,181000,121312969,1570,1570,1570,1570,0
20250107,180900,121312969,1570,1570,1570,1570,0
20250107,180800,121312969,1570,1570,1570,1570,0
20250107,180700,121312969,1570,1570,1570,1570,0
20250107,180600,121312969,1570,1570,1570,1570,0
20250107,180500,121312969,1570,1570,1570,1570,0
20250107,180400,121312969,1570,1570,1570,1570,0
20250107,180300,121312969,1570,1570,1570,1570,0
20250107,180200,121312969,1570,1570,1570,1570,0
20250107,180100,121312969,1570,1570,1570,1570,0
20250107,180000,121312969,1570,1570,1570,1570,0
20250107,175900,121312969,1570,1570,1570,1570,0
20250107,175800,121312969,1570,1570,1570,1570,0
20250107,175700,121312969,1570,1570,1570,1570,0
20250107,175600,121312969,1570,1570,1570,1570,0
20250107,175500,121312969,1570,1570,1570,1570,0
20250107,175400,121312969,1570,1570,1570,1570,0
20250107,175300,121312969,1570,1570,1570,1570,0
20250107,175200,121312969,1570,1570,1570,1570,0
20250107,175100,121312969,1570,1570,1570,1570,0
20250107,175000,121312969,1570,1570,1570,1570,0
20250107,174900,121312969,1570,1570,1570,1570,0
20250107,174800,121312969,1570,1570,1570,1570,0
20250107,174700,121312969,1570,1570,1570,1570,0
20250107,174600,121312969,1570,1570,1570,1570,0
20250107,174500,121312969,1570,1570,1570,1570,0
20250107,174400,121312969,1570,1570,1570,1570,9991
20250107,174300,121312969,1570,1570,1570,1570,0
20250107,174200,121312969,1570,1570,1570,1570,0
20250107,174100,121312969,1570,1570,1570,1570,0
20250107,174000,121312969,1570,1570,1570,1570,0
20250107,173900,121312969,1570,1570,1570,1570,0
20250107,173800,121312969,1570,1570,1570,1570,0
20250107,173700,121312969,1570,1570,1570,1570,0
20250107,173600,121312969,1570,1570,1570,1570,0
20250107,173500,121312969,1570,1570,1570,1570,0
20250107,173400,121312969,1570,1570,1570,1570,0
20250107,173300,121312969,1570,1570,1570,1570,0
20250107,173200,121312969,1570,1570,1570,1570,0
20250107,173100,121312969,1570,1570,1570,1570,0
20250107,173000,121312969,1570,1570,1570,1570,0
20250107,172900,121312969,1570,1570,1570,1570,0
20250107,172800,121312969,1570,1570,1570,1570,0
20250107,172700,121312969,1570,1570,1570,1570,0
20250107,172600,121312969,1570,1570,1570,1570,0
20250107,172500,121312969,1570,1570,1570,1570,0
20250107,172400,121312969,1570,1570,1570,1570,0
20250107,172300,121312969,1570,1570,1570,1570,0
20250107,172200,121312969,1570,1570,1570,1570,0
20250107,172100,121312969,1570,1570,1570,1570,0
20250107,172000,121312969,1570,1570,1570,1570,0
20250107,171900,121312969,1570,1570,1570,1570,0
20250107,171800,121312969,1570,1570,1570,1570,0
20250107,171700,121312969,1570,1570,1570,1570,0
20250107,171600,121312969,1570,1570,1570,1570,0
20250107,171500,121312969,1570,1570,1570,1570,0
20250107,171400,121312969,1570,1570,1570,1570,9991
20250107,171300,121312969,1570,1570,1570,1570,0
20250107,171200,121312969,1570,1570,1570,1570,0
20250107,171100,121312969,1570,1570,1570,1570,0
20250107,171000,121312969,1570,1570,1570,1570,0
20250107,170900,121312969,1570,1570,1570,1570,0
20250107,170800,121312969,1570,1570,1570,1570,0
20250107,170700,121312969,1570,1570,1570,1570,0
20250107,170600,121312969,1570,1570,1570,1570,0
20250107,170500,121312969,1570,1570,1570,1570,0
20250107,170400,121312969,1570,1570,1570,1570,0
20250107,170300,121312969,1570,1570,1570,1570,0
20250107,170200,121312969,1570,1570,1570,1570,0
20250107,170100,121312969,1570,1570,1570,1570,0
20250107,170000,121312969,1570,1570,1570,1570,0
20250107,165900,121312969,1570,1570,1570,1570,0
20250107,165800,121312969,1570,1570,1570,1570,0
20250107,165700,121312969,1570,1570,1570,1570,0
20250107,165600,121312969,1570,1570,1570,1570,0
20250107,165500,121312969,1570,1570,1570,1570,0
20250107,165400,121312969,1570,1570,1570,1570,0
20250107,165300,121312969,1570,1570,1570,1570,0
20250107,165200,121312969,1570,1570,1570,1570,0
20250107,165100,121312969,1570,1570,1570,1570,0
20250107,165000,121312969,1570,1570,1570,1570,0
20250107,164900,121312969,1570,1570,1570,1570,0
20250107,164800,121312969,1570,1570,1570,1570,0
20250107,164700,121312969,1570,1570,1570,1570,0
20250107,164600,121312969,1570,1570,1570,1570,0
20250107,164500,121312969,1570,1570,1570,1570,0
20250107,164400,121312969,1570,1570,1570,1570,9991
20250107,164300,121312969,1570,1570,1570,1570,0
20250107,164200,121312969,1570,1570,1570,1570,0
20250107,164100,121312969,1570,1570,1570,1570,0
20250107,164000,121312969,1570,1570,1570,1570,0
20250107,163900,121312969,1570,1570,1570,1570,0
20250107,163800,121312969,1570,1570,1570,1570,0
20250107,163700,121312969,1570,1570,1570,1570,0
20250107,163600,121312969,1570,1570,1570,1570,0
20250107,163500,121312969,1570,1570,1570,1570,0
20250107,163400,121312969,1570,1570,1570,1570,0
20250107,163300,121312969,1570,1570,1570,1570,0
20250107,163200,121312969,1570,1570,1570,1570,0
20250107,163100,121312969,1570,1570,1570,1570,0
20250107,163000,121312969,1570,1570,1570,1570,0
20250107,162900,121312969,1570,1570,1570,1570,0
20250107,162800,121312969,1570,1570,1570,1570,0
20250107,162700,121312969,1570,1570,1570,1570,0
20250107,162600,121312969,1570,1570,1570,1570,0
20250107,162500,121312969,1570,1570,1570,1570,0
20250107,162400,121312969,1570,1570,1570,1570,0
20250107,162300,121312969,1570,1570,1570,1570,0
20250107,162200,121312969,1570,1570,1570,1570,0
20250107,162100,121312969,1570,1570,1570,1570,0
20250107,162000,121312969,1570,1570,1570,1570,0
20250107,161900,121312969,1570,1570,1570,1570,0
20250107,161800,121312969,1570,1570,1570,1570,0
20250107,161700,121312969,1570,1570,1570,1570,0
20250107,161600,121312969,1570,1570,1570,1570,0
20250107,161500,121312969,1570,1570,1570,1570,0
20250107,161400,121312969,1570,1570,1570,1570,9991
20250107,161300,121312969,1570,1570,1570,1570,0
20250107,161200,121312969,1570,1570,1570,1570,0
20250107,161100,121312969,1570,1570,1570,1570,0
20250107,161000,121312969,1570,1570,1570,1570,0
20250107,160900,121312969,1570,1570,1570,1570,0
20250107,160800,121312969,1570,1570,1570,1570,0
20250107,160700,121312969,1570,1570,1570,1570,0
20250107,160600,121312969,1570,1570,1570,1570,0
20250107,160500,121312969,1570,1570,1570,1570,0
20250107,160400,121312969,1570,1570,1570,1570,0
20250107,160300,121312969,1570,1570,1570,1570,0
20250107,160200,121312969,1570,1570,1570,1570,0
20250107,160100,121312969,1570,1570,1570,1570,0
20250107,160000,121312969,1570,1570,1570,1570,0
20250107,155900,121312969,1570,1570,1570,1570,0
20250107,155800,121312969,1570,1570,1570,1570,0
20250107,155700,121312969,1570,1570,1570,1570,0
20250107,155600,121312969,1570,1570,1570,1570,0
20250107,155500,121312969,1570,1570,1570,1570,0
20250107,155400,121312969,1570,1570,1570,1570,0
20250107,155300,121312969,1570,1570,1570,1570,0
20250107,155200,121312969,1570,1570,1570,1570,0
20250107,155100,121312969,1570,1570,1570,1570,0
20250107,155000,121312969,1570,1570,1570,1570,0
20250107,154900,121312969,1570,1570,1570,1570,0
20250107,154800,121312969,1570,1570,1570,1570,0
20250107,154700,121312969,1570,1570,1570,1570,0
20250107,154600,121312969,1570,1570,1570,1570,0
20250107,154500,121312969,1570,1570,1570,1570,0
20250107,154400,121312969,1570,1570,1570,1570,9991
20250107,154300,121312969,1570,1570,1570,1570,0
20250107,154200,121312969,1570,1570,1570,1570,0
20250107,154100,121312969,1570,1570,1570,1570,0
20250107,154000,121312969,1570,1570,1570,1570,0
20250107,153900,121312969,1570,1570,1570,1570,0
20250107,153800,121312969,1570,1570,1570,1570,0
20250107,153700,121312969,1570,1570,1570,1570,0
20250107,153600,121312969,1570,1570,1570,1570,0
20250107,153500,121312969,1570,1570,1570,1570,0
20250107,153400,121312969,1570,1570,1570,1570,0
20250107,153300,121312969,1570,1570,1570,1570,0
20250107,153200,121312969,1570,1570,1570,1570,0
20250107,153100,121312969,1570,1570,1570,1570,0
20250107,153000,121312969,1570,1570,1570,1570,9991
20250107,152900,105627099,1593,1593,1593,1593,0
20250107,152800,105627099,1593,1593,1593,1593,0
20250107,152700,105627099,1593,1593,1593,1593,0
20250107,152600,105627099,1593,1593,1593,1593,0
20250107,152500,105627099,1593,1593,1593,1593,0
20250107,152400,105627099,1593,1593,1593,1593,0
20250107,152300,105627099,1593,1593,1593,1593,0
20250107,152200,105627099,1593,1593,1593,1593,0
20250107,152100,105627099,1593,1593,1593,1593,0
20250107,152000,105627099,1593,1593,1593,1593,0
20250107,151900,105627099,1593,1602,1602,1593,1354
20250107,151800,103466850,1602,1602,1602,1602,0
20250107,151700,103466850,1602,1602,1602,1602,0
20250107,151600,103466850,1602,1602,1602,1602,28
20250107,151500,103421994,1602,1602,1602,1602,0
20250107,151400,103421994,1602,1602,1602,1602,122
20250107,151300,103226550,1602,1602,1602,1602,0
20250107,151200,103226550,1602,1602,1602,1602,0
20250107,151100,103226550,1602,1602,1602,1602,55
20250107,151000,103138440,1602,1602,1602,1602,0
20250107,150900,103138440,1602,1602,1602,1602,0
20250107,150800,103138440,1602,1602,1602,1602,0
20250107,150700,103138440,1602,1603,1603,1602,31
20250107,150600,103088753,1603,1603,1603,1603,0
20250107,150500,103088753,1603,1603,1603,1603,41
20250107,150400,103023030,1603,1603,1603,1603,0
20250107,150300,103023030,1603,1603,1603,1603,0
20250107,150200,103023030,1603,1603,1603,1603,1
20250107,150100,103021427,1599,1599,1599,1599,0
20250107,150000,103021427,1599,1599,1599,1599,1
20250107,145900,103019828,1598,1598,1598,1598,0
20250107,145800,103019828,1598,1598,1598,1598,0
20250107,145700,103019828,1598,1598,1598,1598,0
20250107,145600,103019828,1598,1598,1598,1598,0
20250107,145500,103019828,1598,1598,1598,1598,0
20250107,145400,103019828,1598,1598,1598,1598,0
20250107,145300,103019828,1598,1598,1598,1598,0
20250107,145200,103019828,1598,1598,1598,1598,41
20250107,145100,102954310,1598,1598,1598,1598,0
20250107,145000,102954310,1598,1598,1598,1598,111
20250107,144900,102776932,1598,1598,1598,1598,0
20250107,144800,102776932,1598,1598,1598,1598,111
20250107,144700,102599554,1596,1596,1596,1596,0
20250107,144600,102599554,1596,1596,1596,1596,0
20250107,144500,102599554,1596,1596,1596,1596,0
20250107,144400,102599554,1596,1596,1596,1596,0
20250107,144300,102599554,1596,1596,1596,1596,0
20250107,144200,102599554,1596,1596,1596,1596,0
20250107,144100,102599554,1596,1596,1596,1596,0
20250107,144000,102599554,1596,1596,1596,1596,0
20250107,143900,102599554,1596,1596,1596,1596,2
20250107,143800,102596362,1596,1596,1596,1596,0
20250107,143700,102596362,1596,1596,1596,1596,0
20250107,143600,102596362,1596,1596,1596,1596,0
20250107,143500,102596362,1596,1596,1596,1596,0
20250107,143400,102596362,1596,1596,1596,1596,2
20250107,143300,102593170,1598,1598,1598,1598,3
20250107,143200,102588376,1598,1598,1598,1598,0
20250107,143100,102588376,1598,1598,1598,1598,222
20250107,143000,102233620,1596,1596,1596,1596,0
20250107,142900,102233620,1596,1596,1596,1596,0
20250107,142800,102233620,1596,1596,1596,1596,0
20250107,142700,102233620,1596,1596,1596,1596,1610
20250107,142600,99664060,1596,1596,1596,1596,0
20250107,142500,99664060,1596,1596,1596,1596,0
20250107,142400,99664060,1596,1596,1596,1596,0
20250107,142300,99664060,1596,1597,1597,1596,400
20250107,142200,99025650,1596,1596,1596,1596,0
20250107,142100,99025650,1596,1596,1596,1596,0
20250107,142000,99025650,1596,1596,1596,1596,0
20250107,141900,99025650,1596,1596,1596,1596,0
20250107,141800,99025650,1596,1596,1596,1596,0
20250107,141700,99025650,1596,1596,1596,1596,0
20250107,141600,99025650,1596,1596,1596,1596,0
20250107,141500,99025650,1596,1596,1596,1596,2
20250107,141400,99022458,1596,1596,1596,1596,0
20250107,141300,99022458,1596,1596,1596,1596,0
20250107,141200,99022458,1596,1596,1596,1596,0
20250107,141100,99022458,1596,1596,1596,1596,0
20250107,141000,99022458,1596,1596,1596,1596,0
20250107,140900,99022458,1596,1596,1596,1596,0
20250107,140800,99022458,1596,1623,1623,1596,3672
20250107,140700,93144970,1623,1623,1623,1623,10
20250107,140600,93128740,1623,1623,1623,1623,0
20250107,140500,93128740,1623,1623,1623,1623,12
20250107,140400,93109264,1623,1623,1623,1623,44
20250107,140300,93037852,1610,1607,1610,1606,405
20250107,140200,92387400,1607,1607,1607,1607,0
20250107,140100,92387400,1607,1607,1607,1607,7
20250107,140000,92376151,1610,1610,1610,1610,5
20250107,135900,92368101,1610,1610,1610,1610,0
20250107,135800,92368101,1610,1610,1610,1610,0
20250107,135700,92368101,1610,1610,1610,1610,0
20250107,135600,92368101,1610,1610,1610,1610,0
20250107,135500,92368101,1610,1610,1610,1610,0
20250107,135400,92368101,1610,1610,1610,1610,0
20250107,135300,92368101,1610,1610,1610,1610,0
20250107,135200,92368101,1610,1610,1610,1610,0
20250107,135100,92368101,1610,1610,1610,1610,0
20250107,135000,92368101,1610,1610,1610,1610,0
20250107,134900,92368101,1610,1610,1610,1610,0
20250107,134800,92368101,1610,1610,1610,1610,0
20250107,134700,92368101,1610,1610,1610,1610,0
20250107,134600,92368101,1610,1614,1614,1610,1310
20250107,134500,90258135,1614,1614,1614,1614,0
20250107,134400,90258135,1614,1614,1614,1614,0
20250107,134300,90258135,1614,1614,1614,1614,0
20250107,134200,90258135,1614,1614,1614,1614,0
20250107,134100,90258135,1614,1614,1614,1614,0
20250107,134000,90258135,1614,1614,1614,1614,0
20250107,133900,90258135,1614,1614,1614,1614,1
20250107,133800,90256521,1614,1614,1614,1614,0
20250107,133700,90256521,1614,1614,1614,1614,0
20250107,133600,90256521,1614,1614,1614,1614,0
20250107,133500,90256521,1614,1614,1614,1614,0
20250107,133400,90256521,1614,1614,1614,1614,0
20250107,133300,90256521,1614,1614,1614,1614,0
20250107,133200,90256521,1614,1614,1614,1614,0
20250107,133100,90256521,1614,1614,1614,1614,1
20250107,133000,90254907,1614,1614,1614,1614,0
20250107,132900,90254907,1614,1614,1614,1614,0
20250107,132800,90254907,1614,1614,1614,1614,0
20250107,132700,90254907,1614,1614,1614,1614,0
20250107,132600,90254907,1614,1614,1614,1614,0
20250107,132500,90254907,1614,1614,1614,1614,0
20250107,132400,90254907,1614,1614,1614,1614,0
20250107,132300,90254907,1614,1614,1614,1614,0
20250107,132200,90254907,1614,1614,1614,1614,0
20250107,132100,90254907,1614,1614,1614,1614,0
20250107,132000,90254907,1614,1616,1616,1614,300
20250107,131900,89770455,1631,1631,1631,1631,0
20250107,131800,89770455,1631,1631,1631,1631,0
20250107,131700,89770455,1631,1631,1631,1631,0
20250107,131600,89770455,1631,1631,1631,1631,0
20250107,131500,89770455,1631,1631,1631,1631,0
20250107,131400,89770455,1631,1630,1631,1630,152
20250107,131300,89522545,1621,1621,1621,1621,500
20250107,131200,88712045,1615,1615,1615,1615,0
20250107,131100,88712045,1615,1615,1615,1615,0
20250107,131000,88712045,1615,1615,1615,1615,0
20250107,130900,88712045,1615,1615,1615,1615,0
20250107,130800,88712045,1615,1615,1615,1615,0
20250107,130700,88712045,1615,1615,1615,1615,0
20250107,130600,88712045,1615,1615,1615,1615,0
20250107,130500,88712045,1615,1615,1615,1615,0
20250107,130400,88712045,1615,1615,1615,1615,0
20250107,130300,88712045,1615,1615,1615,1615,0
20250107,130200,88712045,1615,1615,1615,1615,0
20250107,130100,88712045,1615,1615,1615,1615,0
20250107,130000,88712045,1615,1615,1615,1615,0
20250107,125900,88712045,1615,1615,1615,1615,0
20250107,125800,88712045,1615,1615,1615,1615,0
20250107,125700,88712045,1615,1615,1615,1615,0
20250107,125600,88712045,1615,1615,1615,1615,0
20250107,125500,88712045,1615,1615,1615,1615,0
20250107,125400,88712045,1615,1615,1615,1615,0
20250107,125300,88712045,1615,1615,1615,1615,0
20250107,125200,88712045,1615,1615,1615,1615,0
20250107,125100,88712045,1615,1615,1615,1615,0
20250107,125000,88712045,1615,1615,1615,1615,0
20250107,124900,88712045,1615,1615,1615,1615,2
20250107,124800,88708815,1633,1633,1633,1633,0
20250107,124700,88708815,1633,1633,1633,1633,0
20250107,124600,88708815,1633,1633,1633,1633,0
20250107,124500,88708815,1633,1633,1633,1633,444
20250107,124400,87983763,1634,1634,1634,1634,323
20250107,124300,87455981,1634,1634,1634,1634,58
20250107,124200,87361209,1634,1634,1634,1634,58
20250107,124100,87266437,1634,1629,1637,1629,3825
20250107,124000,81019657,1645,1645,1645,1645,0
20250107,123900,81019657,1645,1645,1645,1645,0
20250107,123800,81019657,1645,1645,1645,1645,0
20250107,123700,81019657,1645,1645,1645,1645,0
20250107,123600,81019657,1645,1645,1645,1645,0
20250107,123500,81019657,1645,1641,1645,1640,3299
20250107,123400,75606313,1647,1647,1647,1647,0
20250107,123300,75606313,1647,1616,1647,1616,11848
20250107,123200,56200784,1605,1605,1605,1605,226
20250107,123100,55838054,1605,1606,1606,1605,1000
20250107,123000,54232775,1605,1605,1605,1605,0
20250107,122900,54232775,1605,1605,1605,1605,0
20250107,122800,54232775,1605,1619,1619,1605,2
20250107,122700,54229551,1619,1619,1619,1619,0
20250107,122600,54229551,1619,1619,1619,1619,0
20250107,122500,54229551,1619,1619,1619,1619,0
20250107,122400,54229551,1619,1619,1619,1619,0
20250107,122300,54229551,1619,1619,1619,1619,0
20250107,122200,54229551,1619,1619,1619,1619,0
20250107,122100,54229551,1619,1619,1619,1619,0
20250107,122000,54229551,1619,1619,1619,1619,0
20250107,121900,54229551,1619,1618,1619,1618,311
20250107,121800,53726054,1619,1619,1619,1619,0
20250107,121700,53726054,1619,1610,1619,1610,49
20250107,121600,53647023,1610,1610,1610,1610,0
20250107,121500,53647023,1610,1610,1610,1610,0
20250107,121400,53647023,1610,1610,1610,1610,0
20250107,121300,53647023,1610,1610,1610,1610,0
20250107,121200,53647023,1610,1610,1610,1610,0
20250107,121100,53647023,1610,1610,1610,1610,0
20250107,121000,53647023,1610,1610,1610,1610,0
20250107,120900,53647023,1610,1610,1610,1610,0
20250107,120800,53647023,1610,1610,1610,1610,0
20250107,120700,53647023,1610,1610,1610,1610,0
20250107,120600,53647023,1610,1610,1610,1610,64
20250107,120500,53543983,1610,1610,1610,1610,0
20250107,120400,53543983,1610,1610,1610,1610,0
20250107,120300,53543983,1610,1610,1610,1610,0
20250107,120200,53543983,1610,1610,1610,1610,0
20250107,120100,53543983,1610,1610,1610,1610,0
20250107,120000,53543983,1610,1611,1611,1610,1300
20250107,115900,51450642,1616,1616,1616,1616,1
20250107,115800,51449026,1616,1616,1616,1616,1
20250107,115700,51447410,1616,1616,1616,1616,0
20250107,115600,51447410,1616,1616,1616,1616,0
20250107,115500,51447410,1616,1616,1616,1616,192
20250107,115400,51137138,1620,1620,1620,1620,0
20250107,115300,51137138,1620,1620,1620,1620,0
20250107,115200,51137138,1620,1620,1620,1620,0
20250107,115100,51137138,1620,1620,1620,1620,0
20250107,115000,51137138,1620,1620,1620,1620,10
20250107,114900,51120938,1620,1620,1620,1620,0
20250107,114800,51120938,1620,1620,1620,1620,0
20250107,114700,51120938,1620,1620,1620,1620,0
20250107,114600,51120938,1620,1620,1620,1620,0
20250107,114500,51120938,1620,1620,1620,1620,0
20250107,114400,51120938,1620,1620,1620,1620,0
20250107,114300,51120938,1620,1620,1620,1620,0
20250107,114200,51120938,1620,1620,1620,1620,6
20250107,114100,51111218,1616,1616,1616,1616,159
20250107,114000,50854274,1612,1612,1612,1612,0
20250107,113900,50854274,1612,1610,1612,1610,243
20250107,113800,50463040,1610,1610,1610,1610,0
20250107,113700,50463040,1610,1610,1610,1610,0
20250107,113600,50463040,1610,1610,1610,1610,10
20250107,113500,50446940,1610,1610,1610,1610,0
20250107,113400,50446940,1610,1610,1610,1610,0
20250107,113300,50446940,1610,1610,1610,1610,0
20250107,113200,50446940,1610,1610,1610,1610,50
20250107,113100,50366440,1610,1617,1617,1610,4823
20250107,113000,42587401,1617,1617,1617,1617,0
20250107,112900,42587401,1617,1617,1617,1617,0
20250107,112800,42587401,1617,1617,1617,1617,0
20250107,112700,42587401,1617,1617,1617,1617,0
20250107,112600,42587401,1617,1617,1617,1617,0
20250107,112500,42587401,1617,1617,1617,1617,11
20250107,112400,42569614,1617,1617,1617,1617,0
20250107,112300,42569614,1617,1617,1617,1617,0
20250107,112200,42569614,1617,1617,1617,1617,0
20250107,112100,42569614,1617,1617,1617,1617,0
20250107,112000,42569614,1617,1617,1617,1617,13
20250107,111900,42548593,1617,1617,1617,1617,0
20250107,111800,42548593,1617,1617,1617,1617,0
20250107,111700,42548593,1617,1617,1617,1617,0
20250107,111600,42548593,1617,1617,1617,1617,0
20250107,111500,42548593,1617,1617,1617,1617,0
20250107,111400,42548593,1617,1617,1617,1617,0
20250107,111300,42548593,1617,1617,1617,1617,0
20250107,111200,42548593,1617,1617,1617,1617,374
20250107,111100,41943835,1617,1617,1617,1617,0
20250107,111000,41943835,1617,1617,1617,1617,0
20250107,110900,41943835,1617,1617,1617,1617,120
20250107,110800,41749795,1617,1617,1617,1617,0
20250107,110700,41749795,1617,1617,1617,1617,0
20250107,110600,41749795,1617,1617,1617,1617,0
20250107,110500,41749795,1617,1617,1617,1617,200
20250107,110400,41426395,1617,1617,1617,1617,0
20250107,110300,41426395,1617,1617,1617,1617,0
20250107,110200,41426395,1617,1617,1617,1617,20
20250107,110100,41394055,1617,1617,1617,1617,0
20250107,110000,41394055,1617,1617,1617,1617,0
20250107,105900,41394055,1617,1617,1617,1617,0
20250107,105800,41394055,1617,1617,1617,1617,0
20250107,105700,41394055,1617,1617,1617,1617,0
20250107,105600,41394055,1617,1617,1617,1617,0
20250107,105500,41394055,1617,1617,1617,1617,0
20250107,105400,41394055,1617,1617,1617,1617,0
20250107,105300,41394055,1617,1617,1617,1617,0
20250107,105200,41394055,1617,1617,1617,1617,0
20250107,105100,41394055,1617,1617,1617,1617,0
20250107,105000,41394055,1617,1617,1617,1617,0
20250107,104900,41394055,1617,1617,1617,1617,0
20250107,104800,41394055,1617,1617,1617,1617,0
20250107,104700,41394055,1617,1617,1617,1617,0
20250107,104600,41394055,1617,1617,1617,1617,0
20250107,104500,41394055,1617,1617,1617,1617,0
20250107,104400,41394055,1617,1617,1617,1617,0
20250107,104300,41394055,1617,1617,1617,1617,0
20250107,104200,41394055,1617,1617,1617,1617,0
20250107,104100,41394055,1617,1617,1617,1617,100
20250107,104000,41232355,1616,1616,1616,1616,0
20250107,103900,41232355,1616,1616,1616,1616,0
20250107,103800,41232355,1616,1616,1616,1616,0
20250107,103700,41232355,1616,1616,1616,1616,0
20250107,103600,41232355,1616,1616,1616,1616,0
20250107,103500,41232355,1616,1616,1616,1616,0
20250107,103400,41232355,1616,1616,1616,1616,0
20250107,103300,41232355,1616,1616,1616,1616,0
20250107,103200,41232355,1616,1616,1616,1616,0
20250107,103100,41232355,1616,1616,1616,1616,0
20250107,103000,41232355,1616,1616,1616,1616,0
20250107,102900,41232355,1616,1616,1616,1616,0
20250107,102800,41232355,1616,1616,1616,1616,0
20250107,102700,41232355,1616,1616,1616,1616,0
20250107,102600,41232355,1616,1616,1616,1616,0
20250107,102500,41232355,1616,1616,1616,1616,0
20250107,102400,41232355,1616,1616,1616,1616,0
20250107,102300,41232355,1616,1616,1616,1616,0
20250107,102200,41232355,1616,1616,1616,1616,0
20250107,102100,41232355,1616,1616,1616,1616,0
20250107,102000,41232355,1616,1616,1616,1616,0
20250107,101900,41232355,1616,1616,1616,1616,0
20250107,101800,41232355,1616,1616,1616,1616,0
20250107,101700,41232355,1616,1616,1616,1616,0
20250107,101600,41232355,1616,1616,1616,1616,0
20250107,101500,41232355,1616,1616,1616,1616,0
20250107,101400,41232355,1616,1616,1616,1616,0
20250107,101300,41232355,1616,1616,1616,1616,0
20250107,101200,41232355,1616,1616,1616,1616,0
20250107,101100,41232355,1616,1616,1616,1616,0
20250107,101000,41232355,1616,1616,1616,1616,0
20250107,100900,41232355,1616,1616,1616,1616,0
20250107,100800,41232355,1616,1616,1616,1616,0
20250107,100700,41232355,1616,1616,1616,1616,0
20250107,100600,41232355,1616,1616,1616,1616,0
20250107,100500,41232355,1616,1616,1616,1616,0
20250107,100400,41232355,1616,1616,1616,1616,0
20250107,100300,41232355,1616,1616,1616,1616,0
20250107,100200,41232355,1616,1616,1616,1616,0
20250107,100100,41232355,1616,1616,1616,1616,0
20250107,100000,41232355,1616,1616,1616,1616,0
20250107,095900,41232355,1616,1616,1616,1616,0
20250107,095800,41232355,1616,1616,1616,1616,0
20250107,095700,41232355,1616,1616,1616,1616,0
20250107,095600,41232355,1616,1616,1616,1616,0
20250107,095500,41232355,1616,1616,1616,1616,0
20250107,095400,41232355,1616,1616,1616,1616,0
20250107,095300,41232355,1616,1616,1616,1616,0
20250107,095200,41232355,1616,1616,1616,1616,0
20250107,095100,41232355,1616,1616,1616,1616,350
20250107,095000,40666755,1616,1616,1616,1616,0
20250107,094900,40666755,1616,1616,1616,1616,2
20250107,094800,40663523,1618,1618,1618,1618,0
20250107,094700,40663523,1618,1618,1618,1618,0
20250107,094600,40663523,1618,1618,1618,1618,0
20250107,094500,40663523,1618,1618,1618,1618,0
20250107,094400,40663523,1618,1618,1618,1618,0
20250107,094300,40663523,1618,1618,1618,1618,3
20250107,094200,40658669,1618,1618,1618,1618,5
20250107,094100,40650579,1617,1617,1617,1617,0
20250107,094000,40650579,1617,1617,1617,1617,0
20250107,093900,40650579,1617,1617,1617,1617,0
20250107,093800,40650579,1617,1617,1617,1617,0
20250107,093700,40650579,1617,1617,1617,1617,0
20250107,093600,40650579,1617,1617,1617,1617,0
20250107,093500,40650579,1617,1617,1617,1617,0
20250107,093400,40650579,1617,1617,1617,1617,0
20250107,093300,40650579,1617,1617,1617,1617,0
20250107,093200,40650579,1617,1630,1630,1617,53
20250107,093100,40564202,1640,1640,1640,1640,0
20250107,093000,40564202,1640,1640,1640,1640,134
20250107,092900,40344442,1630,1630,1630,1630,0
20250107,092800,40344442,1630,1630,1630,1630,0
20250107,092700,40344442,1630,1630,1630,1630,60
20250107,092600,40246642,1630,1630,1630,1630,0
20250107,092500,40246642,1630,1630,1630,1630,0
20250107,092400,40246642,1630,1630,1630,1630,2182
20250107,092300,36689982,1630,1630,1630,1630,0
20250107,092200,36689982,1630,1631,1631,1630,3500
20250107,092100,30984482,1630,1630,1630,1630,0
20250107,092000,30984482,1630,1630,1630,1630,845
20250107,091900,29607132,1630,1630,1630,1630,0
20250107,091800,29607132,1630,1630,1630,1630,227
20250107,091700,29237122,1630,1630,1630,1630,0
20250107,091600,29237122,1630,1630,1630,1630,602
20250107,091500,28255862,1630,1630,1630,1630,0
20250107,091400,28255862,1630,1630,1630,1630,0
20250107,091300,28255862,1630,1630,1630,1630,1000
20250107,091200,26625862,1630,1630,1630,1630,365
20250107,091100,26030912,1630,1630,1630,1630,0
20250107,091000,26030912,1630,1630,1630,1630,20
20250107,090900,25998312,1630,1630,1630,1630,150
20250107,090800,25753812,1630,1639,1639,1630,150
20250107,090700,25507971,1630,1630,1630,1630,90
20250107,090600,25361271,1630,1635,1635,1630,1251
20250107,090500,23318391,1650,1650,1654,1650,2177
20250107,090400,19725873,1650,1660,1660,1650,3426
20250107,090300,14055911,1660,1650,1667,1650,2522
20250107,090200,9873791,1678,1664,1680,1660,4021
20250107,090100,3150104,1665,1670,1670,1665,45
20250107,090000,3075100,1610,1610,1610,1610,1910