KissMeData/033250/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191600,872915516,1156,1156,1156,1156,12171
20250106,191500,872915516,1156,1156,1156,1156,0
20250106,191400,872915516,1156,1156,1156,1156,0
20250106,191300,872915516,1156,1156,1156,1156,0
20250106,191200,872915516,1156,1156,1156,1156,0
20250106,191100,872915516,1156,1156,1156,1156,0
20250106,191000,872915516,1156,1156,1156,1156,0
20250106,190900,872915516,1156,1156,1156,1156,0
20250106,190800,872915516,1156,1156,1156,1156,0
20250106,190700,872915516,1156,1156,1156,1156,0
20250106,190600,872915516,1156,1156,1156,1156,0
20250106,190500,872915516,1156,1156,1156,1156,0
20250106,190400,872915516,1156,1156,1156,1156,0
20250106,190300,872915516,1156,1156,1156,1156,0
20250106,190200,872915516,1156,1156,1156,1156,0
20250106,190100,872915516,1156,1156,1156,1156,0
20250106,190000,872915516,1156,1156,1156,1156,0
20250106,185900,872915516,1156,1156,1156,1156,0
20250106,185800,872915516,1156,1156,1156,1156,0
20250106,185700,872915516,1156,1156,1156,1156,0
20250106,185600,872915516,1156,1156,1156,1156,0
20250106,185500,872915516,1156,1156,1156,1156,0
20250106,185400,872915516,1156,1156,1156,1156,0
20250106,185300,872915516,1156,1156,1156,1156,0
20250106,185200,872915516,1156,1156,1156,1156,0
20250106,185100,872915516,1156,1156,1156,1156,0
20250106,185000,872915516,1156,1156,1156,1156,0
20250106,184900,872915516,1156,1156,1156,1156,0
20250106,184800,872915516,1156,1156,1156,1156,0
20250106,184700,872915516,1156,1156,1156,1156,0
20250106,184600,872915516,1156,1156,1156,1156,12171
20250106,184500,872915516,1156,1156,1156,1156,0
20250106,184400,872915516,1156,1156,1156,1156,0
20250106,184300,872915516,1156,1156,1156,1156,0
20250106,184200,872915516,1156,1156,1156,1156,0
20250106,184100,872915516,1156,1156,1156,1156,0
20250106,184000,872915516,1156,1156,1156,1156,0
20250106,183900,872915516,1156,1156,1156,1156,0
20250106,183800,872915516,1156,1156,1156,1156,0
20250106,183700,872915516,1156,1156,1156,1156,0
20250106,183600,872915516,1156,1156,1156,1156,0
20250106,183500,872915516,1156,1156,1156,1156,0
20250106,183400,872915516,1156,1156,1156,1156,0
20250106,183300,872915516,1156,1156,1156,1156,0
20250106,183200,872915516,1156,1156,1156,1156,0
20250106,183100,872915516,1156,1156,1156,1156,0
20250106,183000,872915516,1156,1156,1156,1156,0
20250106,182900,872915516,1156,1156,1156,1156,0
20250106,182800,872915516,1156,1156,1156,1156,0
20250106,182700,872915516,1156,1156,1156,1156,0
20250106,182600,872915516,1156,1156,1156,1156,0
20250106,182500,872915516,1156,1156,1156,1156,0
20250106,182400,872915516,1156,1156,1156,1156,0
20250106,182300,872915516,1156,1156,1156,1156,0
20250106,182200,872915516,1156,1156,1156,1156,0
20250106,182100,872915516,1156,1156,1156,1156,0
20250106,182000,872915516,1156,1156,1156,1156,0
20250106,181900,872915516,1156,1156,1156,1156,0
20250106,181800,872915516,1156,1156,1156,1156,0
20250106,181700,872915516,1156,1156,1156,1156,0
20250106,181600,872915516,1156,1156,1156,1156,12171
20250106,181500,872915516,1156,1156,1156,1156,0
20250106,181400,872915516,1156,1156,1156,1156,0
20250106,181300,872915516,1156,1156,1156,1156,0
20250106,181200,872915516,1156,1156,1156,1156,0
20250106,181100,872915516,1156,1156,1156,1156,0
20250106,181000,872915516,1156,1156,1156,1156,0
20250106,180900,872915516,1156,1156,1156,1156,0
20250106,180800,872915516,1156,1156,1156,1156,0
20250106,180700,872915516,1156,1156,1156,1156,0
20250106,180600,872915516,1156,1156,1156,1156,0
20250106,180500,872915516,1156,1156,1156,1156,0
20250106,180400,872915516,1156,1156,1156,1156,0
20250106,180300,872915516,1156,1156,1156,1156,0
20250106,180200,872915516,1156,1156,1156,1156,0
20250106,180100,872915516,1156,1156,1156,1156,0
20250106,180000,872915516,1156,1156,1156,1156,0
20250106,175900,872915516,1156,1156,1156,1156,0
20250106,175800,872915516,1156,1156,1156,1156,0
20250106,175700,872915516,1156,1156,1156,1156,0
20250106,175600,872915516,1156,1156,1156,1156,0
20250106,175500,872915516,1156,1156,1156,1156,0
20250106,175400,872915516,1156,1156,1156,1156,0
20250106,175300,872915516,1156,1156,1156,1156,0
20250106,175200,872915516,1156,1156,1156,1156,0
20250106,175100,872915516,1156,1156,1156,1156,0
20250106,175000,872915516,1156,1156,1156,1156,0
20250106,174900,872915516,1156,1156,1156,1156,0
20250106,174800,872915516,1156,1156,1156,1156,0
20250106,174700,872915516,1156,1156,1156,1156,0
20250106,174600,872915516,1156,1156,1156,1156,12171
20250106,174500,872915516,1156,1156,1156,1156,0
20250106,174400,872915516,1156,1156,1156,1156,0
20250106,174300,872915516,1156,1156,1156,1156,0
20250106,174200,872915516,1156,1156,1156,1156,0
20250106,174100,872915516,1156,1156,1156,1156,0
20250106,174000,872915516,1156,1156,1156,1156,0
20250106,173900,872915516,1156,1156,1156,1156,0
20250106,173800,872915516,1156,1156,1156,1156,0
20250106,173700,872915516,1156,1156,1156,1156,0
20250106,173600,872915516,1156,1156,1156,1156,0
20250106,173500,872915516,1156,1156,1156,1156,0
20250106,173400,872915516,1156,1156,1156,1156,0
20250106,173300,872915516,1156,1156,1156,1156,0
20250106,173200,872915516,1156,1156,1156,1156,0
20250106,173100,872915516,1156,1156,1156,1156,0
20250106,173000,872915516,1156,1156,1156,1156,0
20250106,172900,872915516,1156,1156,1156,1156,0
20250106,172800,872915516,1156,1156,1156,1156,0
20250106,172700,872915516,1156,1156,1156,1156,0
20250106,172600,872915516,1156,1156,1156,1156,0
20250106,172500,872915516,1156,1156,1156,1156,0
20250106,172400,872915516,1156,1156,1156,1156,0
20250106,172300,872915516,1156,1156,1156,1156,0
20250106,172200,872915516,1156,1156,1156,1156,0
20250106,172100,872915516,1156,1156,1156,1156,0
20250106,172000,872915516,1156,1156,1156,1156,0
20250106,171900,872915516,1156,1156,1156,1156,0
20250106,171800,872915516,1156,1156,1156,1156,0
20250106,171700,872915516,1156,1156,1156,1156,0
20250106,171600,872915516,1156,1156,1156,1156,12171
20250106,171500,872915516,1156,1156,1156,1156,0
20250106,171400,872915516,1156,1156,1156,1156,0
20250106,171300,872915516,1156,1156,1156,1156,0
20250106,171200,872915516,1156,1156,1156,1156,0
20250106,171100,872915516,1156,1156,1156,1156,0
20250106,171000,872915516,1156,1156,1156,1156,0
20250106,170900,872915516,1156,1156,1156,1156,0
20250106,170800,872915516,1156,1156,1156,1156,0
20250106,170700,872915516,1156,1156,1156,1156,0
20250106,170600,872915516,1156,1156,1156,1156,0
20250106,170500,872915516,1156,1156,1156,1156,0
20250106,170400,872915516,1156,1156,1156,1156,0
20250106,170300,872915516,1156,1156,1156,1156,0
20250106,170200,872915516,1156,1156,1156,1156,0
20250106,170100,872915516,1156,1156,1156,1156,0
20250106,170000,872915516,1156,1156,1156,1156,0
20250106,165900,872915516,1156,1156,1156,1156,0
20250106,165800,872915516,1156,1156,1156,1156,0
20250106,165700,872915516,1156,1156,1156,1156,0
20250106,165600,872915516,1156,1156,1156,1156,0
20250106,165500,872915516,1156,1156,1156,1156,0
20250106,165400,872915516,1156,1156,1156,1156,0
20250106,165300,872915516,1156,1156,1156,1156,0
20250106,165200,872915516,1156,1156,1156,1156,0
20250106,165100,872915516,1156,1156,1156,1156,0
20250106,165000,872915516,1156,1156,1156,1156,0
20250106,164900,872915516,1156,1156,1156,1156,0
20250106,164800,872915516,1156,1156,1156,1156,0
20250106,164700,872915516,1156,1156,1156,1156,0
20250106,164600,872915516,1156,1156,1156,1156,12171
20250106,164500,872915516,1156,1156,1156,1156,0
20250106,164400,872915516,1156,1156,1156,1156,0
20250106,164300,872915516,1156,1156,1156,1156,0
20250106,164200,872915516,1156,1156,1156,1156,0
20250106,164100,872915516,1156,1156,1156,1156,0
20250106,164000,872915516,1156,1156,1156,1156,0
20250106,163900,872915516,1156,1156,1156,1156,0
20250106,163800,872915516,1156,1156,1156,1156,0
20250106,163700,872915516,1156,1156,1156,1156,0
20250106,163600,872915516,1156,1156,1156,1156,0
20250106,163500,872915516,1156,1156,1156,1156,0
20250106,163400,872915516,1156,1156,1156,1156,0
20250106,163300,872915516,1156,1156,1156,1156,0
20250106,163200,872915516,1156,1156,1156,1156,0
20250106,163100,872915516,1156,1156,1156,1156,0
20250106,163000,872915516,1156,1156,1156,1156,0
20250106,162900,872915516,1156,1156,1156,1156,0
20250106,162800,872915516,1156,1156,1156,1156,0
20250106,162700,872915516,1156,1156,1156,1156,0
20250106,162600,872915516,1156,1156,1156,1156,0
20250106,162500,872915516,1156,1156,1156,1156,0
20250106,162400,872915516,1156,1156,1156,1156,0
20250106,162300,872915516,1156,1156,1156,1156,0
20250106,162200,872915516,1156,1156,1156,1156,0
20250106,162100,872915516,1156,1156,1156,1156,0
20250106,162000,872915516,1156,1156,1156,1156,0
20250106,161900,872915516,1156,1156,1156,1156,0
20250106,161800,872915516,1156,1156,1156,1156,0
20250106,161700,872915516,1156,1156,1156,1156,0
20250106,161600,872915516,1156,1156,1156,1156,12171
20250106,161500,872915516,1156,1156,1156,1156,0
20250106,161400,872915516,1156,1156,1156,1156,0
20250106,161300,872915516,1156,1156,1156,1156,0
20250106,161200,872915516,1156,1156,1156,1156,0
20250106,161100,872915516,1156,1156,1156,1156,0
20250106,161000,872915516,1156,1156,1156,1156,0
20250106,160900,872915516,1156,1156,1156,1156,0
20250106,160800,872915516,1156,1156,1156,1156,0
20250106,160700,872915516,1156,1156,1156,1156,0
20250106,160600,872915516,1156,1156,1156,1156,0
20250106,160500,872915516,1156,1156,1156,1156,0
20250106,160400,872915516,1156,1156,1156,1156,0
20250106,160300,872915516,1156,1156,1156,1156,0
20250106,160200,872915516,1156,1156,1156,1156,0
20250106,160100,872915516,1156,1156,1156,1156,0
20250106,160000,872915516,1156,1156,1156,1156,0
20250106,155900,872915516,1156,1156,1156,1156,0
20250106,155800,872915516,1156,1156,1156,1156,0
20250106,155700,872915516,1156,1156,1156,1156,0
20250106,155600,872915516,1156,1156,1156,1156,0
20250106,155500,872915516,1156,1156,1156,1156,0
20250106,155400,872915516,1156,1156,1156,1156,0
20250106,155300,872915516,1156,1156,1156,1156,0
20250106,155200,872915516,1156,1156,1156,1156,0
20250106,155100,872915516,1156,1156,1156,1156,0
20250106,155000,872915516,1156,1156,1156,1156,0
20250106,154900,872915516,1156,1156,1156,1156,0
20250106,154800,872915516,1156,1156,1156,1156,0
20250106,154700,872915516,1156,1156,1156,1156,0
20250106,154600,872915516,1156,1156,1156,1156,12171
20250106,154500,872915516,1156,1156,1156,1156,0
20250106,154400,872915516,1156,1156,1156,1156,0
20250106,154300,872915516,1156,1156,1156,1156,0
20250106,154200,872915516,1156,1156,1156,1156,0
20250106,154100,872915516,1156,1156,1156,1156,0
20250106,154000,872915516,1156,1156,1156,1156,0
20250106,153900,872915516,1156,1156,1156,1156,0
20250106,153800,872915516,1156,1156,1156,1156,0
20250106,153700,872915516,1156,1156,1156,1156,0
20250106,153600,872915516,1156,1156,1156,1156,0
20250106,153500,872915516,1156,1156,1156,1156,0
20250106,153400,872915516,1156,1156,1156,1156,0
20250106,153300,872915516,1156,1156,1156,1156,0
20250106,153200,872915516,1156,1156,1156,1156,0
20250106,153100,872915516,1156,1156,1156,1156,0
20250106,153000,872915516,1156,1156,1156,1156,12171
20250106,152900,858845840,1163,1163,1163,1163,0
20250106,152800,858845840,1163,1163,1163,1163,0
20250106,152700,858845840,1163,1163,1163,1163,0
20250106,152600,858845840,1163,1163,1163,1163,0
20250106,152500,858845840,1163,1163,1163,1163,0
20250106,152400,858845840,1163,1163,1163,1163,0
20250106,152300,858845840,1163,1163,1163,1163,0
20250106,152200,858845840,1163,1163,1163,1163,0
20250106,152100,858845840,1163,1163,1163,1163,0
20250106,152000,858845840,1163,1163,1163,1163,0
20250106,151900,858845840,1163,1161,1163,1161,7492
20250106,151800,850140283,1161,1162,1162,1161,1795
20250106,151700,848054501,1162,1162,1162,1162,400
20250106,151600,847589701,1163,1163,1163,1163,478
20250106,151500,847033787,1163,1163,1163,1163,0
20250106,151400,847033787,1163,1163,1163,1163,0
20250106,151300,847033787,1163,1163,1163,1163,1804
20250106,151200,844935735,1163,1163,1163,1163,0
20250106,151100,844935735,1163,1158,1163,1158,167
20250106,151000,844742344,1162,1162,1162,1162,0
20250106,150900,844742344,1162,1162,1162,1162,40
20250106,150800,844695864,1162,1162,1162,1162,1711
20250106,150700,842707682,1162,1162,1162,1162,1
20250106,150600,842706520,1157,1160,1160,1157,1601
20250106,150500,840850566,1160,1160,1160,1160,400
20250106,150400,840386566,1160,1159,1160,1158,3029
20250106,150300,836878230,1160,1162,1162,1160,2972
20250106,150200,833429705,1162,1162,1162,1162,171
20250106,150100,833231003,1163,1163,1163,1163,0
20250106,150000,833231003,1163,1162,1163,1162,503
20250106,145900,832646515,1163,1163,1163,1163,0
20250106,145800,832646515,1163,1163,1163,1163,0
20250106,145700,832646515,1163,1163,1163,1163,0
20250106,145600,832646515,1163,1163,1163,1163,0
20250106,145500,832646515,1163,1163,1163,1163,0
20250106,145400,832646515,1163,1163,1163,1163,17
20250106,145300,832626744,1163,1163,1163,1163,10
20250106,145200,832615114,1163,1163,1163,1163,100
20250106,145100,832498814,1163,1163,1163,1163,440
20250106,145000,831987094,1163,1160,1163,1160,1679
20250106,144900,830039451,1163,1163,1163,1163,0
20250106,144800,830039451,1163,1163,1163,1159,335
20250106,144700,829651002,1162,1162,1162,1162,0
20250106,144600,829651002,1162,1162,1162,1162,5
20250106,144500,829645192,1159,1160,1160,1159,557
20250106,144400,828999126,1162,1163,1163,1162,1375
20250106,144300,827401269,1162,1162,1162,1162,0
20250106,144200,827401269,1162,1162,1162,1162,0
20250106,144100,827401269,1162,1162,1162,1162,0
20250106,144000,827401269,1162,1162,1162,1162,10
20250106,143900,827389649,1162,1162,1162,1162,0
20250106,143800,827389649,1162,1162,1162,1162,1890
20250106,143700,825193469,1163,1163,1163,1163,90
20250106,143600,825088799,1164,1163,1164,1163,1000
20250106,143500,823924800,1163,1163,1163,1163,440
20250106,143400,823413080,1163,1163,1163,1163,0
20250106,143300,823413080,1163,1163,1163,1163,85
20250106,143200,823314225,1163,1163,1163,1163,0
20250106,143100,823314225,1163,1163,1163,1163,891
20250106,143000,822277992,1165,1164,1165,1164,852
20250106,142900,821286262,1165,1164,1165,1164,340
20250106,142800,820890417,1163,1163,1163,1163,270
20250106,142700,820576407,1163,1163,1163,1163,0
20250106,142600,820576407,1163,1163,1163,1163,170
20250106,142500,820378697,1162,1162,1162,1162,0
20250106,142400,820378697,1162,1162,1162,1162,0
20250106,142300,820378697,1162,1162,1162,1162,0
20250106,142200,820378697,1162,1163,1166,1162,1086
20250106,142100,819113530,1162,1162,1162,1162,0
20250106,142000,819113530,1162,1162,1162,1162,1025
20250106,141900,817922480,1162,1162,1162,1162,2
20250106,141800,817920156,1163,1163,1163,1163,675
20250106,141700,817135131,1163,1163,1163,1163,247
20250106,141600,816847870,1163,1160,1163,1158,1130
20250106,141500,815536856,1161,1160,1161,1160,186
20250106,141400,815321010,1166,1166,1166,1166,0
20250106,141300,815321010,1166,1166,1166,1166,5
20250106,141200,815315180,1158,1158,1158,1158,1
20250106,141100,815314022,1167,1167,1167,1167,3867
20250106,141000,810801233,1167,1167,1167,1167,2
20250106,140900,810798899,1167,1167,1167,1167,0
20250106,140800,810798899,1167,1167,1167,1167,0
20250106,140700,810798899,1167,1166,1167,1166,4
20250106,140600,810794232,1166,1166,1166,1166,95
20250106,140500,810683462,1166,1159,1166,1158,1436
20250106,140400,809012474,1167,1165,1167,1165,6000
20250106,140300,802017929,1165,1161,1165,1160,1505
20250106,140200,800271471,1162,1162,1162,1162,0
20250106,140100,800271471,1162,1162,1162,1162,1886
20250106,140000,798079939,1163,1162,1163,1162,1628
20250106,135900,796187203,1161,1164,1164,1161,4106
20250106,135800,791414952,1165,1165,1165,1165,0
20250106,135700,791414952,1165,1165,1165,1165,0
20250106,135600,791414952,1165,1165,1165,1165,285
20250106,135500,791082927,1162,1162,1162,1162,594
20250106,135400,790392699,1165,1165,1165,1165,0
20250106,135300,790392699,1165,1165,1165,1165,0
20250106,135200,790392699,1165,1165,1165,1165,0
20250106,135100,790392699,1165,1165,1165,1165,0
20250106,135000,790392699,1165,1165,1165,1165,5
20250106,134900,790386874,1160,1160,1160,1160,0
20250106,134800,790386874,1160,1158,1160,1158,28224
20250106,134700,757647040,1159,1160,1160,1159,724
20250106,134600,756807250,1160,1160,1160,1160,37
20250106,134500,756764330,1165,1165,1165,1165,0
20250106,134400,756764330,1165,1160,1165,1160,7508
20250106,134300,748055025,1160,1160,1160,1160,562
20250106,134200,747403105,1165,1163,1165,1163,7608
20250106,134100,738545992,1160,1160,1160,1160,100
20250106,134000,738429992,1163,1163,1163,1163,1117
20250106,133900,737130921,1163,1162,1163,1162,1584
20250106,133800,735290075,1160,1158,1161,1158,37640
20250106,133700,691632772,1158,1158,1158,1158,0
20250106,133600,691632772,1158,1158,1158,1158,0
20250106,133500,691632772,1158,1158,1158,1158,207
20250106,133400,691393066,1155,1155,1155,1155,6
20250106,133300,691386136,1158,1158,1158,1158,0
20250106,133200,691386136,1158,1158,1158,1158,0
20250106,133100,691386136,1158,1157,1158,1157,502
20250106,133000,690805320,1158,1158,1158,1158,0
20250106,132900,690805320,1158,1158,1158,1158,10
20250106,132800,690793740,1155,1155,1155,1155,0
20250106,132700,690793740,1155,1155,1155,1155,0
20250106,132600,690793740,1155,1155,1155,1155,0
20250106,132500,690793740,1155,1155,1155,1155,100
20250106,132400,690678240,1156,1156,1156,1156,497
20250106,132300,690103708,1156,1159,1159,1156,185
20250106,132200,689889788,1160,1160,1160,1160,0
20250106,132100,689889788,1160,1160,1160,1157,511
20250106,132000,689298531,1158,1158,1158,1158,0
20250106,131900,689298531,1158,1158,1158,1158,1
20250106,131800,689297373,1157,1160,1160,1157,184
20250106,131700,689084482,1158,1158,1158,1158,1727
20250106,131600,687084616,1160,1160,1160,1160,0
20250106,131500,687084616,1160,1160,1160,1160,5000
20250106,131400,681284616,1160,1160,1160,1160,0
20250106,131300,681284616,1160,1160,1160,1160,5001
20250106,131200,675483456,1156,1156,1156,1156,4
20250106,131100,675478832,1156,1156,1156,1156,0
20250106,131000,675478832,1156,1156,1156,1156,0
20250106,130900,675478832,1156,1156,1156,1156,140
20250106,130800,675316992,1156,1157,1157,1156,3239
20250106,130700,671572508,1156,1156,1156,1156,0
20250106,130600,671572508,1156,1156,1156,1156,0
20250106,130500,671572508,1156,1157,1157,1156,5009
20250106,130400,665780558,1157,1157,1157,1157,0
20250106,130300,665780558,1157,1157,1157,1157,55
20250106,130200,665716923,1157,1158,1158,1157,2772
20250106,130100,662509670,1158,1158,1158,1158,0
20250106,130000,662509670,1158,1158,1158,1158,674
20250106,125900,661729178,1160,1160,1160,1160,50
20250106,125800,661671178,1158,1158,1158,1158,43
20250106,125700,661621384,1160,1160,1160,1160,0
20250106,125600,661621384,1160,1160,1160,1160,0
20250106,125500,661621384,1160,1160,1160,1160,29
20250106,125400,661587744,1160,1160,1160,1160,71
20250106,125300,661505384,1160,1160,1160,1160,0
20250106,125200,661505384,1160,1160,1160,1160,0
20250106,125100,661505384,1160,1160,1160,1160,0
20250106,125000,661505384,1160,1160,1160,1160,5
20250106,124900,661499584,1160,1160,1160,1160,90
20250106,124800,661395184,1160,1160,1160,1160,10
20250106,124700,661383584,1162,1162,1162,1162,0
20250106,124600,661383584,1162,1162,1162,1162,23
20250106,124500,661356858,1162,1162,1162,1162,14
20250106,124400,661340590,1162,1162,1162,1158,27
20250106,124300,661309248,1162,1162,1162,1162,340
20250106,124200,660914168,1162,1162,1162,1162,1630
20250106,124100,659020108,1161,1160,1161,1160,2850
20250106,124000,655711458,1160,1160,1160,1160,11
20250106,123900,655698698,1160,1160,1160,1160,0
20250106,123800,655698698,1160,1160,1160,1160,100
20250106,123700,655582698,1160,1160,1160,1160,0
20250106,123600,655582698,1160,1160,1160,1160,2
20250106,123500,655580378,1161,1161,1161,1161,0
20250106,123400,655580378,1161,1161,1161,1161,3
20250106,123300,655576895,1156,1156,1156,1156,0
20250106,123200,655576895,1156,1156,1156,1156,8
20250106,123100,655567647,1160,1160,1160,1160,0
20250106,123000,655567647,1160,1160,1160,1160,70
20250106,122900,655486447,1162,1162,1162,1162,9
20250106,122800,655475989,1162,1162,1162,1162,0
20250106,122700,655475989,1162,1161,1162,1161,1271
20250106,122600,653999107,1155,1155,1155,1155,500
20250106,122500,653421607,1155,1155,1155,1155,20
20250106,122400,653398507,1162,1159,1162,1159,3294
20250106,122300,649575275,1159,1159,1159,1159,10
20250106,122200,649563685,1154,1154,1154,1154,0
20250106,122100,649563685,1154,1154,1154,1154,0
20250106,122000,649563685,1154,1154,1154,1154,268
20250106,121900,649254413,1160,1160,1160,1160,0
20250106,121800,649254413,1160,1160,1160,1160,0
20250106,121700,649254413,1160,1160,1160,1160,0
20250106,121600,649254413,1160,1160,1160,1160,150
20250106,121500,649080413,1161,1161,1161,1161,9
20250106,121400,649069964,1161,1161,1161,1161,0
20250106,121300,649069964,1161,1154,1161,1154,6572
20250106,121200,641485827,1156,1156,1156,1156,1435
20250106,121100,639826967,1161,1161,1161,1161,5
20250106,121000,639821162,1161,1161,1161,1156,743
20250106,120900,638962244,1161,1161,1161,1161,801
20250106,120800,638032283,1161,1161,1161,1161,0
20250106,120700,638032283,1161,1161,1161,1161,0
20250106,120600,638032283,1161,1161,1161,1161,0
20250106,120500,638032283,1161,1161,1161,1161,0
20250106,120400,638032283,1161,1160,1161,1160,201
20250106,120300,637799023,1155,1155,1155,1155,2200
20250106,120200,635258023,1154,1154,1154,1154,0
20250106,120100,635258023,1154,1154,1154,1154,0
20250106,120000,635258023,1154,1154,1154,1154,0
20250106,115900,635258023,1154,1154,1154,1154,0
20250106,115800,635258023,1154,1154,1154,1154,0
20250106,115700,635258023,1154,1154,1154,1154,0
20250106,115600,635258023,1154,1154,1154,1154,0
20250106,115500,635258023,1154,1154,1154,1154,1
20250106,115400,635256869,1154,1154,1154,1154,0
20250106,115300,635256869,1154,1154,1154,1154,100
20250106,115200,635141469,1154,1154,1154,1154,0
20250106,115100,635141469,1154,1156,1156,1154,2000
20250106,115000,632832570,1156,1156,1156,1156,0
20250106,114900,632832570,1156,1156,1156,1156,494
20250106,114800,632261506,1162,1162,1162,1162,10
20250106,114700,632249886,1162,1162,1162,1156,2071
20250106,114600,629843390,1162,1162,1162,1162,10
20250106,114500,629831770,1155,1157,1157,1155,239
20250106,114400,629555668,1162,1162,1162,1162,0
20250106,114300,629555668,1162,1162,1162,1162,0
20250106,114200,629555668,1162,1162,1162,1162,0
20250106,114100,629555668,1162,1162,1162,1162,1
20250106,114000,629554506,1162,1162,1162,1162,0
20250106,113900,629554506,1162,1162,1162,1162,1
20250106,113800,629553344,1162,1162,1162,1162,0
20250106,113700,629553344,1162,1162,1162,1162,0
20250106,113600,629553344,1162,1162,1162,1162,0
20250106,113500,629553344,1162,1161,1162,1161,35
20250106,113400,629512699,1161,1161,1161,1161,0
20250106,113300,629512699,1161,1161,1161,1161,0
20250106,113200,629512699,1161,1161,1161,1161,0
20250106,113100,629512699,1161,1161,1161,1161,0
20250106,113000,629512699,1161,1155,1161,1155,2
20250106,112900,629510383,1152,1155,1155,1152,3463
20250106,112800,625512139,1155,1160,1160,1155,2506
20250106,112700,622609714,1163,1163,1163,1163,0
20250106,112600,622609714,1163,1163,1163,1163,1000
20250106,112500,621446714,1163,1163,1163,1163,1300
20250106,112400,619934814,1163,1163,1163,1163,1163
20250106,112300,618582245,1163,1163,1163,1163,1
20250106,112200,618581082,1164,1164,1164,1164,0
20250106,112100,618581082,1164,1164,1164,1164,5
20250106,112000,618575262,1164,1164,1164,1162,1700
20250106,111900,616597918,1162,1159,1162,1159,1377
20250106,111800,614998711,1159,1159,1159,1159,5
20250106,111700,614992916,1158,1158,1158,1158,0
20250106,111600,614992916,1158,1158,1158,1158,500
20250106,111500,614413916,1158,1158,1158,1158,0
20250106,111400,614413916,1158,1158,1158,1158,0
20250106,111300,614413916,1158,1158,1158,1158,0
20250106,111200,614413916,1158,1158,1158,1158,0
20250106,111100,614413916,1158,1158,1158,1158,0
20250106,111000,614413916,1158,1158,1158,1158,0
20250106,110900,614413916,1158,1158,1158,1158,0
20250106,110800,614413916,1158,1158,1158,1158,0
20250106,110700,614413916,1158,1158,1158,1158,70
20250106,110600,614332856,1157,1157,1157,1157,0
20250106,110500,614332856,1157,1157,1157,1157,0
20250106,110400,614332856,1157,1157,1157,1157,7
20250106,110300,614324757,1157,1157,1157,1157,192
20250106,110200,614102613,1157,1155,1157,1155,2135
20250106,110100,611635378,1157,1155,1157,1154,2917
20250106,110000,608268883,1155,1155,1155,1155,889
20250106,105900,607242088,1155,1156,1156,1155,1569
20250106,105800,605429067,1155,1155,1155,1155,0
20250106,105700,605429067,1155,1155,1155,1155,0
20250106,105600,605429067,1155,1158,1158,1155,60
20250106,105500,605359692,1158,1158,1158,1158,0
20250106,105400,605359692,1158,1155,1158,1155,599
20250106,105300,604667838,1158,1158,1158,1158,0
20250106,105200,604667838,1158,1158,1158,1158,2
20250106,105100,604665522,1151,1152,1152,1151,462
20250106,105000,604133740,1153,1153,1153,1153,0
20250106,104900,604133740,1153,1153,1153,1153,1050
20250106,104800,602923090,1153,1160,1160,1153,286
20250106,104700,602593311,1154,1154,1154,1154,440
20250106,104600,602085551,1162,1162,1162,1162,0
20250106,104500,602085551,1162,1162,1162,1162,0
20250106,104400,602085551,1162,1162,1162,1161,317
20250106,104300,601717297,1162,1161,1162,1161,501
20250106,104200,601135635,1161,1161,1161,1161,468
20250106,104100,600592287,1161,1161,1161,1161,0
20250106,104000,600592287,1161,1161,1161,1161,305
20250106,103900,600238182,1160,1160,1160,1160,1242
20250106,103800,598797462,1160,1160,1160,1160,100
20250106,103700,598681462,1160,1153,1160,1153,121
20250106,103600,598541249,1155,1156,1156,1155,965
20250106,103500,597426074,1161,1161,1161,1161,0
20250106,103400,597426074,1161,1159,1161,1157,1363
20250106,103300,595848722,1161,1161,1161,1161,0
20250106,103200,595848722,1161,1161,1161,1161,18
20250106,103100,595827824,1159,1159,1159,1159,468
20250106,103000,595285412,1159,1159,1159,1159,0
20250106,102900,595285412,1159,1159,1159,1159,1142
20250106,102800,593961834,1160,1163,1163,1160,1765
20250106,102700,591913439,1164,1164,1164,1164,0
20250106,102600,591913439,1164,1164,1164,1164,1
20250106,102500,591912275,1160,1160,1160,1160,500
20250106,102400,591332275,1164,1159,1164,1159,703
20250106,102300,590517493,1164,1164,1164,1164,105
20250106,102200,590395273,1164,1164,1164,1164,0
20250106,102100,590395273,1164,1164,1164,1164,0
20250106,102000,590395273,1164,1164,1164,1164,73
20250106,101900,590310301,1162,1165,1165,1162,4532
20250106,101800,585042554,1163,1165,1165,1163,322
20250106,101700,584667638,1165,1162,1165,1162,1530
20250106,101600,582888793,1162,1161,1162,1161,1863
20250106,101500,580724981,1161,1161,1161,1161,226
20250106,101400,580462595,1161,1160,1161,1160,1562
20250106,101300,578650673,1159,1159,1159,1159,0
20250106,101200,578650673,1159,1159,1159,1159,1243
20250106,101100,577210036,1161,1161,1161,1161,0
20250106,101000,577210036,1161,1159,1161,1159,81
20250106,100900,577116155,1159,1157,1159,1157,1428
20250106,100800,575463919,1159,1159,1159,1159,143
20250106,100700,575298182,1160,1160,1160,1160,1284
20250106,100600,573808742,1160,1160,1160,1160,1015
20250106,100500,572631342,1161,1161,1161,1161,1
20250106,100400,572630181,1160,1160,1160,1160,0
20250106,100300,572630181,1160,1160,1160,1160,5234
20250106,100200,566558741,1160,1159,1160,1159,91
20250106,100100,566453218,1160,1157,1162,1155,12160
20250106,100000,552373397,1155,1155,1156,1155,3625
20250106,095900,548183981,1154,1154,1154,1154,900
20250106,095800,547145381,1153,1153,1153,1153,1100
20250106,095700,545877081,1156,1156,1156,1156,0
20250106,095600,545877081,1156,1154,1156,1154,2249
20250106,095500,543281733,1156,1156,1156,1156,0
20250106,095400,543281733,1156,1154,1156,1154,2003
20250106,095300,540969269,1153,1153,1153,1153,1
20250106,095200,540968116,1152,1152,1152,1152,11
20250106,095100,540955444,1151,1151,1151,1151,0
20250106,095000,540955444,1151,1152,1153,1151,3677
20250106,094900,536723089,1151,1151,1151,1151,15
20250106,094800,536705824,1152,1152,1152,1152,3007
20250106,094700,533241760,1152,1150,1152,1150,9
20250106,094600,533231408,1150,1151,1151,1148,6919
20250106,094500,525276225,1150,1150,1150,1150,4
20250106,094400,525271625,1150,1151,1151,1150,18
20250106,094300,525250917,1156,1156,1156,1156,3000
20250106,094200,521782917,1150,1155,1155,1150,1065
20250106,094100,520555953,1154,1149,1154,1149,12266
20250106,094000,506435910,1146,1146,1146,1146,1060
20250106,093900,505221150,1145,1145,1145,1145,0
20250106,093800,505221150,1145,1145,1145,1145,8
20250106,093700,505211990,1145,1145,1145,1145,51
20250106,093600,505153595,1144,1144,1144,1144,0
20250106,093500,505153595,1144,1144,1144,1144,8
20250106,093400,505144443,1144,1144,1144,1144,508
20250106,093300,504563291,1143,1146,1149,1143,5980
20250106,093200,497722113,1145,1149,1149,1145,510
20250106,093100,497138135,1144,1144,1144,1144,500
20250106,093000,496566135,1145,1145,1145,1145,8
20250106,092900,496556975,1149,1146,1149,1145,841
20250106,092800,495593976,1146,1146,1146,1146,529
20250106,092700,494987742,1149,1149,1150,1149,421
20250106,092600,494504012,1149,1150,1150,1149,1700
20250106,092500,492549212,1150,1146,1150,1143,4948
20250106,092400,486872972,1142,1143,1143,1142,4735
20250106,092300,481465117,1143,1143,1143,1143,2011
20250106,092200,479166544,1143,1142,1143,1142,515
20250106,092100,478577907,1143,1147,1148,1142,15507
20250106,092000,460862854,1143,1143,1150,1143,26677
20250106,091900,430352981,1143,1144,1144,1143,778
20250106,091800,429463627,1151,1148,1151,1144,26165
20250106,091700,399516038,1153,1154,1154,1147,14106
20250106,091600,383334826,1154,1154,1154,1148,6881
20250106,091500,375396942,1155,1147,1156,1147,9305
20250106,091400,364721278,1147,1145,1147,1141,1567
20250106,091300,362925436,1146,1137,1146,1135,19137
20250106,091200,341142305,1138,1147,1147,1137,27806
20250106,091100,309340396,1148,1151,1156,1148,8139
20250106,091000,299981699,1151,1155,1160,1151,7550
20250106,090900,291235118,1163,1150,1164,1146,13435
20250106,090800,275645631,1145,1145,1152,1145,1390
20250106,090700,274052016,1152,1146,1152,1141,5690
20250106,090600,267527956,1145,1144,1145,1138,1237
20250106,090500,266112872,1138,1141,1144,1138,8181
20250106,090400,256784704,1141,1145,1148,1139,5767
20250106,090300,250202174,1142,1145,1150,1140,9796
20250106,090200,238994534,1145,1163,1169,1145,27554
20250106,090100,207068630,1132,1132,1132,1132,0
20250106,090000,207068630,1132,1200,1220,1132,173399