KissMeData/033290/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,191700,135547125,2240,2240,2240,2240,869
20250116,191600,135547125,2240,2240,2240,2240,0
20250116,191500,135547125,2240,2240,2240,2240,0
20250116,191400,135547125,2240,2240,2240,2240,0
20250116,191300,135547125,2240,2240,2240,2240,0
20250116,191200,135547125,2240,2240,2240,2240,0
20250116,191100,135547125,2240,2240,2240,2240,0
20250116,191000,135547125,2240,2240,2240,2240,0
20250116,190900,135547125,2240,2240,2240,2240,0
20250116,190800,135547125,2240,2240,2240,2240,0
20250116,190700,135547125,2240,2240,2240,2240,0
20250116,190600,135547125,2240,2240,2240,2240,0
20250116,190500,135547125,2240,2240,2240,2240,0
20250116,190400,135547125,2240,2240,2240,2240,0
20250116,190300,135547125,2240,2240,2240,2240,0
20250116,190200,135547125,2240,2240,2240,2240,0
20250116,190100,135547125,2240,2240,2240,2240,0
20250116,190000,135547125,2240,2240,2240,2240,0
20250116,185900,135547125,2240,2240,2240,2240,0
20250116,185800,135547125,2240,2240,2240,2240,0
20250116,185700,135547125,2240,2240,2240,2240,0
20250116,185600,135547125,2240,2240,2240,2240,0
20250116,185500,135547125,2240,2240,2240,2240,0
20250116,185400,135547125,2240,2240,2240,2240,0
20250116,185300,135547125,2240,2240,2240,2240,0
20250116,185200,135547125,2240,2240,2240,2240,0
20250116,185100,135547125,2240,2240,2240,2240,0
20250116,185000,135547125,2240,2240,2240,2240,0
20250116,184900,135547125,2240,2240,2240,2240,0
20250116,184800,135547125,2240,2240,2240,2240,0
20250116,184700,135547125,2240,2240,2240,2240,869
20250116,184600,135547125,2240,2240,2240,2240,0
20250116,184500,135547125,2240,2240,2240,2240,0
20250116,184400,135547125,2240,2240,2240,2240,0
20250116,184300,135547125,2240,2240,2240,2240,0
20250116,184200,135547125,2240,2240,2240,2240,0
20250116,184100,135547125,2240,2240,2240,2240,0
20250116,184000,135547125,2240,2240,2240,2240,0
20250116,183900,135547125,2240,2240,2240,2240,0
20250116,183800,135547125,2240,2240,2240,2240,0
20250116,183700,135547125,2240,2240,2240,2240,0
20250116,183600,135547125,2240,2240,2240,2240,0
20250116,183500,135547125,2240,2240,2240,2240,0
20250116,183400,135547125,2240,2240,2240,2240,0
20250116,183300,135547125,2240,2240,2240,2240,0
20250116,183200,135547125,2240,2240,2240,2240,0
20250116,183100,135547125,2240,2240,2240,2240,0
20250116,183000,135547125,2240,2240,2240,2240,0
20250116,182900,135547125,2240,2240,2240,2240,0
20250116,182800,135547125,2240,2240,2240,2240,0
20250116,182700,135547125,2240,2240,2240,2240,0
20250116,182600,135547125,2240,2240,2240,2240,0
20250116,182500,135547125,2240,2240,2240,2240,0
20250116,182400,135547125,2240,2240,2240,2240,0
20250116,182300,135547125,2240,2240,2240,2240,0
20250116,182200,135547125,2240,2240,2240,2240,0
20250116,182100,135547125,2240,2240,2240,2240,0
20250116,182000,135547125,2240,2240,2240,2240,0
20250116,181900,135547125,2240,2240,2240,2240,0
20250116,181800,135547125,2240,2240,2240,2240,0
20250116,181700,135547125,2240,2240,2240,2240,869
20250116,181600,135547125,2240,2240,2240,2240,0
20250116,181500,135547125,2240,2240,2240,2240,0
20250116,181400,135547125,2240,2240,2240,2240,0
20250116,181300,135547125,2240,2240,2240,2240,0
20250116,181200,135547125,2240,2240,2240,2240,0
20250116,181100,135547125,2240,2240,2240,2240,0
20250116,181000,135547125,2240,2240,2240,2240,0
20250116,180900,135547125,2240,2240,2240,2240,0
20250116,180800,135547125,2240,2240,2240,2240,0
20250116,180700,135547125,2240,2240,2240,2240,0
20250116,180600,135547125,2240,2240,2240,2240,0
20250116,180500,135547125,2240,2240,2240,2240,0
20250116,180400,135547125,2240,2240,2240,2240,0
20250116,180300,135547125,2240,2240,2240,2240,0
20250116,180200,135547125,2240,2240,2240,2240,0
20250116,180100,135547125,2240,2240,2240,2240,0
20250116,180000,135547125,2240,2240,2240,2240,0
20250116,175900,135547125,2240,2240,2240,2240,0
20250116,175800,135547125,2240,2240,2240,2240,0
20250116,175700,135547125,2240,2240,2240,2240,0
20250116,175600,135547125,2240,2240,2240,2240,0
20250116,175500,135547125,2240,2240,2240,2240,0
20250116,175400,135547125,2240,2240,2240,2240,0
20250116,175300,135547125,2240,2240,2240,2240,0
20250116,175200,135547125,2240,2240,2240,2240,0
20250116,175100,135547125,2240,2240,2240,2240,0
20250116,175000,135547125,2240,2240,2240,2240,0
20250116,174900,135547125,2240,2240,2240,2240,0
20250116,174800,135547125,2240,2240,2240,2240,0
20250116,174700,135547125,2240,2240,2240,2240,869
20250116,174600,135547125,2240,2240,2240,2240,0
20250116,174500,135547125,2240,2240,2240,2240,0
20250116,174400,135547125,2240,2240,2240,2240,0
20250116,174300,135547125,2240,2240,2240,2240,0
20250116,174200,135547125,2240,2240,2240,2240,0
20250116,174100,135547125,2240,2240,2240,2240,0
20250116,174000,135547125,2240,2240,2240,2240,0
20250116,173900,135547125,2240,2240,2240,2240,0
20250116,173800,135547125,2240,2240,2240,2240,0
20250116,173700,135547125,2240,2240,2240,2240,0
20250116,173600,135547125,2240,2240,2240,2240,0
20250116,173500,135547125,2240,2240,2240,2240,0
20250116,173400,135547125,2240,2240,2240,2240,0
20250116,173300,135547125,2240,2240,2240,2240,0
20250116,173200,135547125,2240,2240,2240,2240,0
20250116,173100,135547125,2240,2240,2240,2240,0
20250116,173000,135547125,2240,2240,2240,2240,0
20250116,172900,135547125,2240,2240,2240,2240,0
20250116,172800,135547125,2240,2240,2240,2240,0
20250116,172700,135547125,2240,2240,2240,2240,0
20250116,172600,135547125,2240,2240,2240,2240,0
20250116,172500,135547125,2240,2240,2240,2240,0
20250116,172400,135547125,2240,2240,2240,2240,0
20250116,172300,135547125,2240,2240,2240,2240,0
20250116,172200,135547125,2240,2240,2240,2240,0
20250116,172100,135547125,2240,2240,2240,2240,0
20250116,172000,135547125,2240,2240,2240,2240,0
20250116,171900,135547125,2240,2240,2240,2240,0
20250116,171800,135547125,2240,2240,2240,2240,0
20250116,171700,135547125,2240,2240,2240,2240,869
20250116,171600,135547125,2240,2240,2240,2240,0
20250116,171500,135547125,2240,2240,2240,2240,0
20250116,171400,135547125,2240,2240,2240,2240,0
20250116,171300,135547125,2240,2240,2240,2240,0
20250116,171200,135547125,2240,2240,2240,2240,0
20250116,171100,135547125,2240,2240,2240,2240,0
20250116,171000,135547125,2240,2240,2240,2240,0
20250116,170900,135547125,2240,2240,2240,2240,0
20250116,170800,135547125,2240,2240,2240,2240,0
20250116,170700,135547125,2240,2240,2240,2240,0
20250116,170600,135547125,2240,2240,2240,2240,0
20250116,170500,135547125,2240,2240,2240,2240,0
20250116,170400,135547125,2240,2240,2240,2240,0
20250116,170300,135547125,2240,2240,2240,2240,0
20250116,170200,135547125,2240,2240,2240,2240,0
20250116,170100,135547125,2240,2240,2240,2240,0
20250116,170000,135547125,2240,2240,2240,2240,0
20250116,165900,135547125,2240,2240,2240,2240,0
20250116,165800,135547125,2240,2240,2240,2240,0
20250116,165700,135547125,2240,2240,2240,2240,0
20250116,165600,135547125,2240,2240,2240,2240,0
20250116,165500,135547125,2240,2240,2240,2240,0
20250116,165400,135547125,2240,2240,2240,2240,0
20250116,165300,135547125,2240,2240,2240,2240,0
20250116,165200,135547125,2240,2240,2240,2240,0
20250116,165100,135547125,2240,2240,2240,2240,0
20250116,165000,135547125,2240,2240,2240,2240,0
20250116,164900,135547125,2240,2240,2240,2240,0
20250116,164800,135547125,2240,2240,2240,2240,0
20250116,164700,135547125,2240,2240,2240,2240,869
20250116,164600,135547125,2240,2240,2240,2240,0
20250116,164500,135547125,2240,2240,2240,2240,0
20250116,164400,135547125,2240,2240,2240,2240,0
20250116,164300,135547125,2240,2240,2240,2240,0
20250116,164200,135547125,2240,2240,2240,2240,0
20250116,164100,135547125,2240,2240,2240,2240,0
20250116,164000,135547125,2240,2240,2240,2240,0
20250116,163900,135547125,2240,2240,2240,2240,0
20250116,163800,135547125,2240,2240,2240,2240,0
20250116,163700,135547125,2240,2240,2240,2240,0
20250116,163600,135547125,2240,2240,2240,2240,0
20250116,163500,135547125,2240,2240,2240,2240,0
20250116,163400,135547125,2240,2240,2240,2240,0
20250116,163300,135547125,2240,2240,2240,2240,0
20250116,163200,135547125,2240,2240,2240,2240,0
20250116,163100,135547125,2240,2240,2240,2240,0
20250116,163000,135547125,2240,2240,2240,2240,0
20250116,162900,135547125,2240,2240,2240,2240,0
20250116,162800,135547125,2240,2240,2240,2240,0
20250116,162700,135547125,2240,2240,2240,2240,0
20250116,162600,135547125,2240,2240,2240,2240,0
20250116,162500,135547125,2240,2240,2240,2240,0
20250116,162400,135547125,2240,2240,2240,2240,0
20250116,162300,135547125,2240,2240,2240,2240,0
20250116,162200,135547125,2240,2240,2240,2240,0
20250116,162100,135547125,2240,2240,2240,2240,0
20250116,162000,135547125,2240,2240,2240,2240,0
20250116,161900,135547125,2240,2240,2240,2240,0
20250116,161800,135547125,2240,2240,2240,2240,0
20250116,161700,135547125,2240,2240,2240,2240,869
20250116,161600,135547125,2240,2240,2240,2240,0
20250116,161500,135547125,2240,2240,2240,2240,0
20250116,161400,135547125,2240,2240,2240,2240,0
20250116,161300,135547125,2240,2240,2240,2240,0
20250116,161200,135547125,2240,2240,2240,2240,0
20250116,161100,135547125,2240,2240,2240,2240,0
20250116,161000,135547125,2240,2240,2240,2240,0
20250116,160900,135547125,2240,2240,2240,2240,0
20250116,160800,135547125,2240,2240,2240,2240,0
20250116,160700,135547125,2240,2240,2240,2240,0
20250116,160600,135547125,2240,2240,2240,2240,0
20250116,160500,135547125,2240,2240,2240,2240,0
20250116,160400,135547125,2240,2240,2240,2240,0
20250116,160300,135547125,2240,2240,2240,2240,0
20250116,160200,135547125,2240,2240,2240,2240,0
20250116,160100,135547125,2240,2240,2240,2240,0
20250116,160000,135547125,2240,2240,2240,2240,0
20250116,155900,135547125,2240,2240,2240,2240,0
20250116,155800,135547125,2240,2240,2240,2240,0
20250116,155700,135547125,2240,2240,2240,2240,0
20250116,155600,135547125,2240,2240,2240,2240,0
20250116,155500,135547125,2240,2240,2240,2240,0
20250116,155400,135547125,2240,2240,2240,2240,0
20250116,155300,135547125,2240,2240,2240,2240,0
20250116,155200,135547125,2240,2240,2240,2240,0
20250116,155100,135547125,2240,2240,2240,2240,0
20250116,155000,135547125,2240,2240,2240,2240,0
20250116,154900,135547125,2240,2240,2240,2240,0
20250116,154800,135547125,2240,2240,2240,2240,0
20250116,154700,135547125,2240,2240,2240,2240,869
20250116,154600,135547125,2240,2240,2240,2240,0
20250116,154500,135547125,2240,2240,2240,2240,0
20250116,154400,135547125,2240,2240,2240,2240,0
20250116,154300,135547125,2240,2240,2240,2240,0
20250116,154200,135547125,2240,2240,2240,2240,0
20250116,154100,135547125,2240,2240,2240,2240,0
20250116,154000,135547125,2240,2240,2240,2240,0
20250116,153900,135547125,2240,2240,2240,2240,0
20250116,153800,135547125,2240,2240,2240,2240,0
20250116,153700,135547125,2240,2240,2240,2240,0
20250116,153600,135547125,2240,2240,2240,2240,0
20250116,153500,135547125,2240,2240,2240,2240,0
20250116,153400,135547125,2240,2240,2240,2240,0
20250116,153300,135547125,2240,2240,2240,2240,0
20250116,153200,135547125,2240,2240,2240,2240,0
20250116,153100,135547125,2240,2240,2240,2240,0
20250116,153000,135547125,2240,2240,2240,2240,869
20250116,152900,133600565,2255,2255,2255,2255,0
20250116,152800,133600565,2255,2255,2255,2255,0
20250116,152700,133600565,2255,2255,2255,2255,0
20250116,152600,133600565,2255,2255,2255,2255,0
20250116,152500,133600565,2255,2255,2255,2255,0
20250116,152400,133600565,2255,2255,2255,2255,0
20250116,152300,133600565,2255,2255,2255,2255,0
20250116,152200,133600565,2255,2255,2255,2255,0
20250116,152100,133600565,2255,2255,2255,2255,0
20250116,152000,133600565,2255,2255,2255,2255,0
20250116,151900,133600565,2255,2255,2255,2255,1
20250116,151800,133598310,2255,2255,2255,2255,0
20250116,151700,133598310,2255,2250,2255,2250,221
20250116,151600,133101055,2255,2255,2255,2255,0
20250116,151500,133101055,2255,2255,2255,2255,125
20250116,151400,132819180,2255,2255,2255,2255,0
20250116,151300,132819180,2255,2255,2255,2255,0
20250116,151200,132819180,2255,2255,2255,2255,0
20250116,151100,132819180,2255,2255,2255,2255,0
20250116,151000,132819180,2255,2250,2255,2250,297
20250116,150900,132150185,2240,2240,2250,2240,109
20250116,150800,131906015,2250,2250,2250,2250,0
20250116,150700,131906015,2250,2245,2250,2245,17
20250116,150600,131867845,2250,2255,2255,2250,26
20250116,150500,131809340,2240,2240,2240,2240,0
20250116,150400,131809340,2240,2240,2240,2240,299
20250116,150300,131139580,2255,2255,2255,2255,0
20250116,150200,131139580,2255,2255,2255,2255,0
20250116,150100,131139580,2255,2255,2255,2255,0
20250116,150000,131139580,2255,2255,2255,2255,0
20250116,145900,131139580,2255,2255,2255,2255,0
20250116,145800,131139580,2255,2255,2255,2255,0
20250116,145700,131139580,2255,2255,2255,2255,0
20250116,145600,131139580,2255,2255,2255,2255,0
20250116,145500,131139580,2255,2255,2255,2255,0
20250116,145400,131139580,2255,2255,2255,2255,0
20250116,145300,131139580,2255,2250,2255,2240,1001
20250116,145200,128892840,2250,2250,2250,2250,5
20250116,145100,128881590,2255,2255,2255,2255,1
20250116,145000,128879335,2255,2255,2255,2255,10
20250116,144900,128856785,2255,2255,2255,2255,452
20250116,144800,127837525,2255,2255,2255,2255,122
20250116,144700,127562415,2265,2265,2265,2265,0
20250116,144600,127562415,2265,2265,2265,2265,0
20250116,144500,127562415,2265,2265,2265,2265,0
20250116,144400,127562415,2265,2265,2265,2265,0
20250116,144300,127562415,2265,2265,2265,2265,0
20250116,144200,127562415,2265,2265,2265,2265,100
20250116,144100,127335915,2265,2265,2265,2265,0
20250116,144000,127335915,2265,2265,2265,2265,0
20250116,143900,127335915,2265,2265,2265,2265,1
20250116,143800,127333650,2265,2265,2265,2265,0
20250116,143700,127333650,2265,2265,2265,2265,0
20250116,143600,127333650,2265,2265,2265,2265,0
20250116,143500,127333650,2265,2265,2265,2265,0
20250116,143400,127333650,2265,2265,2265,2265,0
20250116,143300,127333650,2265,2265,2265,2265,0
20250116,143200,127333650,2265,2265,2265,2265,0
20250116,143100,127333650,2265,2265,2265,2265,0
20250116,143000,127333650,2265,2265,2265,2265,5
20250116,142900,127322325,2265,2265,2265,2265,0
20250116,142800,127322325,2265,2265,2265,2265,0
20250116,142700,127322325,2265,2265,2265,2265,0
20250116,142600,127322325,2265,2265,2265,2265,3000
20250116,142500,120527325,2265,2265,2265,2265,0
20250116,142400,120527325,2265,2265,2265,2265,0
20250116,142300,120527325,2265,2265,2265,2265,0
20250116,142200,120527325,2265,2265,2265,2265,0
20250116,142100,120527325,2265,2265,2265,2265,0
20250116,142000,120527325,2265,2265,2265,2265,0
20250116,141900,120527325,2265,2265,2265,2265,0
20250116,141800,120527325,2265,2265,2265,2265,0
20250116,141700,120527325,2265,2265,2265,2265,0
20250116,141600,120527325,2265,2265,2265,2265,3
20250116,141500,120520530,2265,2265,2265,2265,0
20250116,141400,120520530,2265,2260,2265,2260,2
20250116,141300,120516005,2265,2265,2265,2265,503
20250116,141200,119376710,2265,2265,2265,2265,0
20250116,141100,119376710,2265,2265,2265,2265,0
20250116,141000,119376710,2265,2265,2265,2265,0
20250116,140900,119376710,2265,2265,2265,2265,1
20250116,140800,119374445,2265,2265,2265,2265,1
20250116,140700,119372180,2265,2265,2265,2265,0
20250116,140600,119372180,2265,2265,2265,2265,0
20250116,140500,119372180,2265,2265,2265,2265,49
20250116,140400,119261195,2260,2260,2260,2260,0
20250116,140300,119261195,2260,2260,2260,2260,0
20250116,140200,119261195,2260,2260,2260,2260,1
20250116,140100,119258935,2265,2265,2265,2265,0
20250116,140000,119258935,2265,2265,2265,2265,0
20250116,135900,119258935,2265,2265,2265,2265,121
20250116,135800,118984870,2265,2265,2265,2265,0
20250116,135700,118984870,2265,2265,2265,2265,0
20250116,135600,118984870,2265,2265,2265,2265,0
20250116,135500,118984870,2265,2265,2265,2265,1000
20250116,135400,116719870,2265,2260,2265,2260,622
20250116,135300,115311190,2255,2255,2255,2255,0
20250116,135200,115311190,2255,2255,2255,2255,453
20250116,135100,114289675,2240,2240,2240,2240,453
20250116,135000,113274955,2265,2265,2265,2265,0
20250116,134900,113274955,2265,2255,2265,2235,3768
20250116,134800,104789925,2255,2255,2255,2255,2008
20250116,134700,100261885,2255,2255,2255,2255,0
20250116,134600,100261885,2255,2255,2255,2255,0
20250116,134500,100261885,2255,2255,2255,2255,28
20250116,134400,100198745,2250,2250,2250,2250,21
20250116,134300,100151495,2250,2250,2250,2250,7
20250116,134200,100135745,2250,2250,2250,2250,0
20250116,134100,100135745,2250,2250,2250,2250,69
20250116,134000,99980495,2255,2255,2255,2255,0
20250116,133900,99980495,2255,2255,2255,2255,600
20250116,133800,98627495,2255,2255,2255,2255,0
20250116,133700,98627495,2255,2255,2255,2255,29
20250116,133600,98562100,2255,2255,2255,2255,0
20250116,133500,98562100,2255,2255,2255,2255,0
20250116,133400,98562100,2255,2255,2255,2255,0
20250116,133300,98562100,2255,2255,2255,2255,1
20250116,133200,98559845,2250,2250,2250,2250,0
20250116,133100,98559845,2250,2250,2250,2250,500
20250116,133000,97434845,2255,2255,2255,2255,0
20250116,132900,97434845,2255,2255,2255,2255,0
20250116,132800,97434845,2255,2255,2255,2255,0
20250116,132700,97434845,2255,2255,2255,2255,0
20250116,132600,97434845,2255,2255,2255,2255,0
20250116,132500,97434845,2255,2255,2255,2255,30
20250116,132400,97367195,2255,2255,2255,2255,0
20250116,132300,97367195,2255,2255,2255,2255,0
20250116,132200,97367195,2255,2255,2255,2255,1
20250116,132100,97364940,2255,2255,2255,2255,0
20250116,132000,97364940,2255,2255,2255,2255,0
20250116,131900,97364940,2255,2255,2255,2255,2
20250116,131800,97360430,2255,2255,2255,2255,0
20250116,131700,97360430,2255,2255,2255,2255,880
20250116,131600,95376030,2255,2255,2255,2255,480
20250116,131500,94293630,2255,2255,2255,2255,0
20250116,131400,94293630,2255,2255,2255,2255,0
20250116,131300,94293630,2255,2255,2255,2255,0
20250116,131200,94293630,2255,2255,2255,2255,0
20250116,131100,94293630,2255,2255,2255,2255,0
20250116,131000,94293630,2255,2255,2255,2255,9
20250116,130900,94273335,2260,2260,2260,2260,0
20250116,130800,94273335,2260,2260,2260,2260,0
20250116,130700,94273335,2260,2255,2260,2255,1848
20250116,130600,90105950,2255,2255,2255,2255,5
20250116,130500,90094675,2255,2255,2255,2255,0
20250116,130400,90094675,2255,2255,2255,2255,0
20250116,130300,90094675,2255,2255,2255,2255,20
20250116,130200,90049575,2260,2260,2260,2260,0
20250116,130100,90049575,2260,2260,2260,2260,0
20250116,130000,90049575,2260,2260,2260,2260,0
20250116,125900,90049575,2260,2260,2260,2260,1
20250116,125800,90047315,2260,2260,2260,2260,0
20250116,125700,90047315,2260,2260,2260,2260,0
20250116,125600,90047315,2260,2260,2260,2260,0
20250116,125500,90047315,2260,2260,2260,2260,0
20250116,125400,90047315,2260,2260,2260,2260,5
20250116,125300,90036015,2260,2260,2260,2260,0
20250116,125200,90036015,2260,2260,2260,2260,0
20250116,125100,90036015,2260,2260,2260,2260,0
20250116,125000,90036015,2260,2260,2260,2260,0
20250116,124900,90036015,2260,2260,2260,2260,0
20250116,124800,90036015,2260,2260,2260,2260,0
20250116,124700,90036015,2260,2260,2260,2260,15
20250116,124600,90002115,2260,2260,2260,2260,10
20250116,124500,89979515,2260,2260,2260,2260,1
20250116,124400,89977255,2250,2255,2255,2250,308
20250116,124300,89284215,2260,2260,2260,2260,0
20250116,124200,89284215,2260,2260,2260,2260,1
20250116,124100,89281955,2250,2250,2250,2250,1
20250116,124000,89279705,2265,2265,2265,2265,0
20250116,123900,89279705,2265,2265,2265,2265,0
20250116,123800,89279705,2265,2265,2265,2265,0
20250116,123700,89279705,2265,2265,2265,2265,0
20250116,123600,89279705,2265,2265,2265,2265,0
20250116,123500,89279705,2265,2265,2265,2265,1
20250116,123400,89277440,2265,2265,2265,2265,16
20250116,123300,89241200,2265,2265,2265,2265,1
20250116,123200,89238935,2265,2265,2265,2265,0
20250116,123100,89238935,2265,2265,2265,2265,0
20250116,123000,89238935,2265,2265,2265,2265,200
20250116,122900,88785935,2270,2270,2270,2270,0
20250116,122800,88785935,2270,2270,2270,2270,0
20250116,122700,88785935,2270,2270,2270,2270,0
20250116,122600,88785935,2270,2270,2270,2270,0
20250116,122500,88785935,2270,2270,2270,2270,0
20250116,122400,88785935,2270,2270,2270,2270,0
20250116,122300,88785935,2270,2270,2270,2270,0
20250116,122200,88785935,2270,2270,2270,2270,0
20250116,122100,88785935,2270,2270,2270,2270,577
20250116,122000,87476145,2270,2270,2270,2270,0
20250116,121900,87476145,2270,2270,2270,2270,0
20250116,121800,87476145,2270,2270,2270,2270,0
20250116,121700,87476145,2270,2260,2270,2255,2331
20250116,121600,82213820,2265,2265,2265,2265,0
20250116,121500,82213820,2265,2265,2265,2265,1317
20250116,121400,79230815,2260,2260,2260,2260,0
20250116,121300,79230815,2260,2260,2260,2260,0
20250116,121200,79230815,2260,2260,2260,2260,0
20250116,121100,79230815,2260,2260,2260,2260,0
20250116,121000,79230815,2260,2260,2260,2260,10
20250116,120900,79208215,2260,2255,2260,2255,12
20250116,120800,79181100,2265,2265,2265,2265,0
20250116,120700,79181100,2265,2265,2265,2265,0
20250116,120600,79181100,2265,2265,2265,2265,0
20250116,120500,79181100,2265,2265,2265,2265,1
20250116,120400,79178835,2255,2255,2255,2255,0
20250116,120300,79178835,2255,2255,2255,2255,0
20250116,120200,79178835,2255,2255,2255,2255,50
20250116,120100,79066085,2255,2255,2255,2255,10
20250116,120000,79043535,2255,2255,2255,2255,421
20250116,115900,78094180,2255,2250,2255,2250,531
20250116,115800,76896785,2255,2255,2255,2255,0
20250116,115700,76896785,2255,2255,2255,2255,6
20250116,115600,76883255,2240,2240,2240,2240,0
20250116,115500,76883255,2240,2240,2240,2240,0
20250116,115400,76883255,2240,2240,2240,2240,0
20250116,115300,76883255,2240,2240,2240,2240,0
20250116,115200,76883255,2240,2240,2240,2240,0
20250116,115100,76883255,2240,2240,2240,2240,0
20250116,115000,76883255,2240,2240,2240,2240,56
20250116,114900,76757815,2240,2240,2240,2240,0
20250116,114800,76757815,2240,2240,2240,2240,0
20250116,114700,76757815,2240,2240,2240,2240,101
20250116,114600,76531575,2240,2240,2240,2240,2333
20250116,114500,71305655,2255,2255,2255,2255,0
20250116,114400,71305655,2255,2255,2255,2255,0
20250116,114300,71305655,2255,2255,2255,2255,0
20250116,114200,71305655,2255,2255,2255,2255,42
20250116,114100,71210945,2255,2255,2255,2255,0
20250116,114000,71210945,2255,2255,2255,2255,0
20250116,113900,71210945,2255,2255,2255,2255,5
20250116,113800,71199670,2255,2255,2255,2255,0
20250116,113700,71199670,2255,2255,2255,2255,0
20250116,113600,71199670,2255,2255,2255,2255,0
20250116,113500,71199670,2255,2255,2255,2255,0
20250116,113400,71199670,2255,2255,2255,2255,0
20250116,113300,71199670,2255,2255,2255,2255,1
20250116,113200,71197415,2240,2240,2240,2240,300
20250116,113100,70525415,2240,2240,2240,2240,85
20250116,113000,70335015,2255,2255,2255,2255,0
20250116,112900,70335015,2255,2255,2255,2255,0
20250116,112800,70335015,2255,2255,2255,2255,0
20250116,112700,70335015,2255,2255,2255,2255,1
20250116,112600,70332760,2250,2250,2250,2250,0
20250116,112500,70332760,2250,2250,2250,2250,0
20250116,112400,70332760,2250,2250,2250,2250,0
20250116,112300,70332760,2250,2250,2250,2250,0
20250116,112200,70332760,2250,2250,2250,2250,0
20250116,112100,70332760,2250,2250,2250,2250,2
20250116,112000,70328260,2235,2235,2235,2235,0
20250116,111900,70328260,2235,2235,2235,2235,8
20250116,111800,70310380,2240,2240,2240,2240,0
20250116,111700,70310380,2240,2240,2240,2240,3252
20250116,111600,63025900,2250,2250,2250,2250,20
20250116,111500,62980900,2255,2255,2255,2255,0
20250116,111400,62980900,2255,2255,2255,2255,0
20250116,111300,62980900,2255,2255,2255,2255,95
20250116,111200,62766675,2255,2255,2255,2255,0
20250116,111100,62766675,2255,2255,2255,2255,0
20250116,111000,62766675,2255,2255,2255,2255,0
20250116,110900,62766675,2255,2255,2255,2255,0
20250116,110800,62766675,2255,2255,2255,2255,0
20250116,110700,62766675,2255,2255,2255,2255,0
20250116,110600,62766675,2255,2255,2255,2255,2
20250116,110500,62762165,2240,2240,2240,2240,0
20250116,110400,62762165,2240,2240,2240,2240,1
20250116,110300,62759925,2255,2255,2255,2255,0
20250116,110200,62759925,2255,2255,2255,2255,0
20250116,110100,62759925,2255,2255,2255,2255,1
20250116,110000,62757670,2245,2250,2250,2245,1751
20250116,105900,58824855,2250,2255,2255,2250,862
20250116,105800,56884075,2265,2265,2265,2265,0
20250116,105700,56884075,2265,2265,2265,2265,0
20250116,105600,56884075,2265,2265,2265,2265,0
20250116,105500,56884075,2265,2265,2265,2265,0
20250116,105400,56884075,2265,2265,2265,2265,0
20250116,105300,56884075,2265,2265,2265,2265,0
20250116,105200,56884075,2265,2265,2265,2265,0
20250116,105100,56884075,2265,2265,2265,2265,0
20250116,105000,56884075,2265,2265,2265,2265,0
20250116,104900,56884075,2265,2265,2265,2265,200
20250116,104800,56431075,2265,2265,2265,2265,0
20250116,104700,56431075,2265,2265,2265,2265,0
20250116,104600,56431075,2265,2260,2265,2260,1000
20250116,104500,54170955,2260,2260,2260,2260,120
20250116,104400,53899755,2260,2260,2260,2260,1
20250116,104300,53897495,2250,2255,2255,2250,210
20250116,104200,53424085,2260,2265,2265,2260,128
20250116,104100,53134800,2260,2260,2260,2260,0
20250116,104000,53134800,2260,2260,2260,2260,73
20250116,103900,52969820,2260,2260,2260,2260,0
20250116,103800,52969820,2260,2260,2260,2260,0
20250116,103700,52969820,2260,2260,2260,2260,1
20250116,103600,52967560,2260,2260,2260,2260,0
20250116,103500,52967560,2260,2260,2260,2260,2
20250116,103400,52963040,2255,2255,2255,2255,230
20250116,103300,52444390,2260,2260,2260,2260,0
20250116,103200,52444390,2260,2260,2260,2260,150
20250116,103100,52105390,2260,2260,2260,2260,0
20250116,103000,52105390,2260,2255,2260,2255,35
20250116,102900,52026425,2265,2265,2265,2265,0
20250116,102800,52026425,2265,2265,2265,2265,0
20250116,102700,52026425,2265,2265,2265,2265,0
20250116,102600,52026425,2265,2265,2265,2265,50
20250116,102500,51913175,2265,2265,2265,2265,1
20250116,102400,51910910,2255,2255,2255,2255,0
20250116,102300,51910910,2255,2255,2255,2255,0
20250116,102200,51910910,2255,2250,2255,2250,33
20250116,102100,51836505,2250,2250,2250,2250,400
20250116,102000,50936505,2255,2255,2255,2255,2
20250116,101900,50931995,2255,2255,2255,2255,102
20250116,101800,50701985,2255,2255,2255,2255,0
20250116,101700,50701985,2255,2255,2255,2255,0
20250116,101600,50701985,2255,2255,2255,2255,12
20250116,101500,50674925,2255,2255,2255,2255,0
20250116,101400,50674925,2255,2255,2255,2255,0
20250116,101300,50674925,2255,2255,2255,2255,0
20250116,101200,50674925,2255,2255,2255,2255,100
20250116,101100,50449425,2255,2255,2255,2255,0
20250116,101000,50449425,2255,2255,2255,2255,6
20250116,100900,50435895,2255,2255,2255,2255,0
20250116,100800,50435895,2255,2255,2255,2255,0
20250116,100700,50435895,2255,2255,2255,2255,5
20250116,100600,50424620,2255,2255,2255,2255,1
20250116,100500,50422365,2255,2255,2255,2255,1
20250116,100400,50420110,2255,2255,2255,2255,0
20250116,100300,50420110,2255,2250,2255,2250,10
20250116,100200,50397580,2250,2250,2250,2250,0
20250116,100100,50397580,2250,2250,2250,2250,300
20250116,100000,49722580,2250,2250,2250,2250,428
20250116,095900,48759580,2255,2255,2255,2255,0
20250116,095800,48759580,2255,2255,2255,2255,185
20250116,095700,48342405,2270,2270,2270,2270,0
20250116,095600,48342405,2270,2270,2270,2270,4
20250116,095500,48333325,2270,2270,2270,2270,1
20250116,095400,48331055,2255,2255,2255,2255,0
20250116,095300,48331055,2255,2260,2260,2250,1557
20250116,095200,44818010,2270,2270,2270,2270,0
20250116,095100,44818010,2270,2270,2270,2270,0
20250116,095000,44818010,2270,2270,2270,2270,7
20250116,094900,44802120,2270,2270,2270,2260,7
20250116,094800,44786280,2260,2260,2260,2260,635
20250116,094700,43351180,2270,2270,2270,2270,0
20250116,094600,43351180,2270,2270,2270,2270,0
20250116,094500,43351180,2270,2270,2270,2270,0
20250116,094400,43351180,2270,2265,2270,2265,7
20250116,094300,43335295,2270,2265,2270,2265,603
20250116,094200,41968985,2275,2275,2275,2275,24
20250116,094100,41914385,2260,2265,2265,2260,601
20250116,094000,40556085,2275,2275,2275,2275,0
20250116,093900,40556085,2275,2275,2275,2275,0
20250116,093800,40556085,2275,2275,2275,2260,1190
20250116,093700,37864190,2275,2275,2275,2275,226
20250116,093600,37350040,2275,2270,2275,2270,3274
20250116,093500,29918055,2270,2270,2270,2270,69
20250116,093400,29761425,2270,2270,2270,2270,0
20250116,093300,29761425,2270,2270,2270,2270,1
20250116,093200,29759155,2265,2265,2265,2265,2
20250116,093100,29754625,2265,2265,2265,2265,837
20250116,093000,27858820,2265,2265,2265,2265,84
20250116,092900,27668560,2265,2265,2265,2265,4
20250116,092800,27659500,2270,2275,2275,2270,994
20250116,092700,25403095,2275,2275,2275,2275,315
20250116,092600,24686470,2275,2275,2275,2275,388
20250116,092500,23803770,2275,2270,2275,2270,139
20250116,092400,23488225,2270,2270,2280,2270,3019
20250116,092300,16619235,2270,2270,2270,2270,1022
20250116,092200,14299295,2270,2260,2270,2260,2077
20250116,092100,9593035,2260,2255,2260,2255,390
20250116,092000,8713425,2255,2255,2255,2255,0
20250116,091900,8713425,2255,2255,2255,2255,0
20250116,091800,8713425,2255,2255,2255,2255,0
20250116,091700,8713425,2255,2255,2255,2250,617
20250116,091600,7322100,2260,2260,2260,2240,102
20250116,091500,7093330,2255,2255,2255,2255,121
20250116,091400,6820475,2260,2260,2260,2260,8
20250116,091300,6802395,2260,2260,2260,2260,1
20250116,091200,6800135,2255,2255,2255,2255,0
20250116,091100,6800135,2255,2250,2255,2250,1068
20250116,091000,4396800,2255,2255,2255,2255,1
20250116,090900,4394545,2255,2255,2255,2255,4
20250116,090800,4385525,2260,2260,2260,2260,7
20250116,090700,4369705,2260,2260,2260,2260,100
20250116,090600,4143705,2270,2260,2270,2260,34
20250116,090500,4066740,2255,2255,2255,2255,0
20250116,090400,4066740,2255,2250,2255,2250,498
20250116,090300,2945975,2250,2250,2250,2250,0
20250116,090200,2945975,2250,2250,2250,2250,0
20250116,090100,2945975,2250,2250,2250,2250,0
20250116,090000,2945975,2250,2225,2250,2225,1324