KissMeData/036710/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192100,36165631,1160,1160,1160,1160,1046
20250107,192000,36165631,1160,1160,1160,1160,0
20250107,191900,36165631,1160,1160,1160,1160,0
20250107,191800,36165631,1160,1160,1160,1160,0
20250107,191700,36165631,1160,1160,1160,1160,0
20250107,191600,36165631,1160,1160,1160,1160,0
20250107,191500,36165631,1160,1160,1160,1160,0
20250107,191400,36165631,1160,1160,1160,1160,0
20250107,191300,36165631,1160,1160,1160,1160,0
20250107,191200,36165631,1160,1160,1160,1160,0
20250107,191100,36165631,1160,1160,1160,1160,0
20250107,191000,36165631,1160,1160,1160,1160,0
20250107,190900,36165631,1160,1160,1160,1160,0
20250107,190800,36165631,1160,1160,1160,1160,0
20250107,190700,36165631,1160,1160,1160,1160,0
20250107,190600,36165631,1160,1160,1160,1160,0
20250107,190500,36165631,1160,1160,1160,1160,0
20250107,190400,36165631,1160,1160,1160,1160,0
20250107,190300,36165631,1160,1160,1160,1160,0
20250107,190200,36165631,1160,1160,1160,1160,0
20250107,190100,36165631,1160,1160,1160,1160,0
20250107,190000,36165631,1160,1160,1160,1160,0
20250107,185900,36165631,1160,1160,1160,1160,0
20250107,185800,36165631,1160,1160,1160,1160,0
20250107,185700,36165631,1160,1160,1160,1160,0
20250107,185600,36165631,1160,1160,1160,1160,0
20250107,185500,36165631,1160,1160,1160,1160,0
20250107,185400,36165631,1160,1160,1160,1160,0
20250107,185300,36165631,1160,1160,1160,1160,0
20250107,185200,36165631,1160,1160,1160,1160,0
20250107,185100,36165631,1160,1160,1160,1160,1046
20250107,185000,36165631,1160,1160,1160,1160,0
20250107,184900,36165631,1160,1160,1160,1160,0
20250107,184800,36165631,1160,1160,1160,1160,0
20250107,184700,36165631,1160,1160,1160,1160,0
20250107,184600,36165631,1160,1160,1160,1160,0
20250107,184500,36165631,1160,1160,1160,1160,0
20250107,184400,36165631,1160,1160,1160,1160,0
20250107,184300,36165631,1160,1160,1160,1160,0
20250107,184200,36165631,1160,1160,1160,1160,0
20250107,184100,36165631,1160,1160,1160,1160,0
20250107,184000,36165631,1160,1160,1160,1160,0
20250107,183900,36165631,1160,1160,1160,1160,0
20250107,183800,36165631,1160,1160,1160,1160,0
20250107,183700,36165631,1160,1160,1160,1160,0
20250107,183600,36165631,1160,1160,1160,1160,0
20250107,183500,36165631,1160,1160,1160,1160,0
20250107,183400,36165631,1160,1160,1160,1160,0
20250107,183300,36165631,1160,1160,1160,1160,0
20250107,183200,36165631,1160,1160,1160,1160,0
20250107,183100,36165631,1160,1160,1160,1160,0
20250107,183000,36165631,1160,1160,1160,1160,0
20250107,182900,36165631,1160,1160,1160,1160,0
20250107,182800,36165631,1160,1160,1160,1160,0
20250107,182700,36165631,1160,1160,1160,1160,0
20250107,182600,36165631,1160,1160,1160,1160,0
20250107,182500,36165631,1160,1160,1160,1160,0
20250107,182400,36165631,1160,1160,1160,1160,0
20250107,182300,36165631,1160,1160,1160,1160,0
20250107,182200,36165631,1160,1160,1160,1160,0
20250107,182100,36165631,1160,1160,1160,1160,1046
20250107,182000,36165631,1160,1160,1160,1160,0
20250107,181900,36165631,1160,1160,1160,1160,0
20250107,181800,36165631,1160,1160,1160,1160,0
20250107,181700,36165631,1160,1160,1160,1160,0
20250107,181600,36165631,1160,1160,1160,1160,0
20250107,181500,36165631,1160,1160,1160,1160,0
20250107,181400,36165631,1160,1160,1160,1160,0
20250107,181300,36165631,1160,1160,1160,1160,0
20250107,181200,36165631,1160,1160,1160,1160,0
20250107,181100,36165631,1160,1160,1160,1160,0
20250107,181000,36165631,1160,1160,1160,1160,0
20250107,180900,36165631,1160,1160,1160,1160,0
20250107,180800,36165631,1160,1160,1160,1160,0
20250107,180700,36165631,1160,1160,1160,1160,0
20250107,180600,36165631,1160,1160,1160,1160,0
20250107,180500,36165631,1160,1160,1160,1160,0
20250107,180400,36165631,1160,1160,1160,1160,0
20250107,180300,36165631,1160,1160,1160,1160,0
20250107,180200,36165631,1160,1160,1160,1160,0
20250107,180100,36165631,1160,1160,1160,1160,0
20250107,180000,36165631,1160,1160,1160,1160,0
20250107,175900,36165631,1160,1160,1160,1160,0
20250107,175800,36165631,1160,1160,1160,1160,0
20250107,175700,36165631,1160,1160,1160,1160,0
20250107,175600,36165631,1160,1160,1160,1160,0
20250107,175500,36165631,1160,1160,1160,1160,0
20250107,175400,36165631,1160,1160,1160,1160,0
20250107,175300,36165631,1160,1160,1160,1160,0
20250107,175200,36165631,1160,1160,1160,1160,0
20250107,175100,36165631,1160,1160,1160,1160,1046
20250107,175000,36165631,1160,1160,1160,1160,0
20250107,174900,36165631,1160,1160,1160,1160,0
20250107,174800,36165631,1160,1160,1160,1160,0
20250107,174700,36165631,1160,1160,1160,1160,0
20250107,174600,36165631,1160,1160,1160,1160,0
20250107,174500,36165631,1160,1160,1160,1160,0
20250107,174400,36165631,1160,1160,1160,1160,0
20250107,174300,36165631,1160,1160,1160,1160,0
20250107,174200,36165631,1160,1160,1160,1160,0
20250107,174100,36165631,1160,1160,1160,1160,0
20250107,174000,36165631,1160,1160,1160,1160,0
20250107,173900,36165631,1160,1160,1160,1160,0
20250107,173800,36165631,1160,1160,1160,1160,0
20250107,173700,36165631,1160,1160,1160,1160,0
20250107,173600,36165631,1160,1160,1160,1160,0
20250107,173500,36165631,1160,1160,1160,1160,0
20250107,173400,36165631,1160,1160,1160,1160,0
20250107,173300,36165631,1160,1160,1160,1160,0
20250107,173200,36165631,1160,1160,1160,1160,0
20250107,173100,36165631,1160,1160,1160,1160,0
20250107,173000,36165631,1160,1160,1160,1160,0
20250107,172900,36165631,1160,1160,1160,1160,0
20250107,172800,36165631,1160,1160,1160,1160,0
20250107,172700,36165631,1160,1160,1160,1160,0
20250107,172600,36165631,1160,1160,1160,1160,0
20250107,172500,36165631,1160,1160,1160,1160,0
20250107,172400,36165631,1160,1160,1160,1160,0
20250107,172300,36165631,1160,1160,1160,1160,0
20250107,172200,36165631,1160,1160,1160,1160,0
20250107,172100,36165631,1160,1160,1160,1160,1046
20250107,172000,36165631,1160,1160,1160,1160,0
20250107,171900,36165631,1160,1160,1160,1160,0
20250107,171800,36165631,1160,1160,1160,1160,0
20250107,171700,36165631,1160,1160,1160,1160,0
20250107,171600,36165631,1160,1160,1160,1160,0
20250107,171500,36165631,1160,1160,1160,1160,0
20250107,171400,36165631,1160,1160,1160,1160,0
20250107,171300,36165631,1160,1160,1160,1160,0
20250107,171200,36165631,1160,1160,1160,1160,0
20250107,171100,36165631,1160,1160,1160,1160,0
20250107,171000,36165631,1160,1160,1160,1160,0
20250107,170900,36165631,1160,1160,1160,1160,0
20250107,170800,36165631,1160,1160,1160,1160,0
20250107,170700,36165631,1160,1160,1160,1160,0
20250107,170600,36165631,1160,1160,1160,1160,0
20250107,170500,36165631,1160,1160,1160,1160,0
20250107,170400,36165631,1160,1160,1160,1160,0
20250107,170300,36165631,1160,1160,1160,1160,0
20250107,170200,36165631,1160,1160,1160,1160,0
20250107,170100,36165631,1160,1160,1160,1160,0
20250107,170000,36165631,1160,1160,1160,1160,0
20250107,165900,36165631,1160,1160,1160,1160,0
20250107,165800,36165631,1160,1160,1160,1160,0
20250107,165700,36165631,1160,1160,1160,1160,0
20250107,165600,36165631,1160,1160,1160,1160,0
20250107,165500,36165631,1160,1160,1160,1160,0
20250107,165400,36165631,1160,1160,1160,1160,0
20250107,165300,36165631,1160,1160,1160,1160,0
20250107,165200,36165631,1160,1160,1160,1160,0
20250107,165100,36165631,1160,1160,1160,1160,1046
20250107,165000,36165631,1160,1160,1160,1160,0
20250107,164900,36165631,1160,1160,1160,1160,0
20250107,164800,36165631,1160,1160,1160,1160,0
20250107,164700,36165631,1160,1160,1160,1160,0
20250107,164600,36165631,1160,1160,1160,1160,0
20250107,164500,36165631,1160,1160,1160,1160,0
20250107,164400,36165631,1160,1160,1160,1160,0
20250107,164300,36165631,1160,1160,1160,1160,0
20250107,164200,36165631,1160,1160,1160,1160,0
20250107,164100,36165631,1160,1160,1160,1160,0
20250107,164000,36165631,1160,1160,1160,1160,0
20250107,163900,36165631,1160,1160,1160,1160,0
20250107,163800,36165631,1160,1160,1160,1160,0
20250107,163700,36165631,1160,1160,1160,1160,0
20250107,163600,36165631,1160,1160,1160,1160,0
20250107,163500,36165631,1160,1160,1160,1160,0
20250107,163400,36165631,1160,1160,1160,1160,0
20250107,163300,36165631,1160,1160,1160,1160,0
20250107,163200,36165631,1160,1160,1160,1160,0
20250107,163100,36165631,1160,1160,1160,1160,0
20250107,163000,36165631,1160,1160,1160,1160,0
20250107,162900,36165631,1160,1160,1160,1160,0
20250107,162800,36165631,1160,1160,1160,1160,0
20250107,162700,36165631,1160,1160,1160,1160,0
20250107,162600,36165631,1160,1160,1160,1160,0
20250107,162500,36165631,1160,1160,1160,1160,0
20250107,162400,36165631,1160,1160,1160,1160,0
20250107,162300,36165631,1160,1160,1160,1160,0
20250107,162200,36165631,1160,1160,1160,1160,0
20250107,162100,36165631,1160,1160,1160,1160,1046
20250107,162000,36165631,1160,1160,1160,1160,0
20250107,161900,36165631,1160,1160,1160,1160,0
20250107,161800,36165631,1160,1160,1160,1160,0
20250107,161700,36165631,1160,1160,1160,1160,0
20250107,161600,36165631,1160,1160,1160,1160,0
20250107,161500,36165631,1160,1160,1160,1160,0
20250107,161400,36165631,1160,1160,1160,1160,0
20250107,161300,36165631,1160,1160,1160,1160,0
20250107,161200,36165631,1160,1160,1160,1160,0
20250107,161100,36165631,1160,1160,1160,1160,0
20250107,161000,36165631,1160,1160,1160,1160,0
20250107,160900,36165631,1160,1160,1160,1160,0
20250107,160800,36165631,1160,1160,1160,1160,0
20250107,160700,36165631,1160,1160,1160,1160,0
20250107,160600,36165631,1160,1160,1160,1160,0
20250107,160500,36165631,1160,1160,1160,1160,0
20250107,160400,36165631,1160,1160,1160,1160,0
20250107,160300,36165631,1160,1160,1160,1160,0
20250107,160200,36165631,1160,1160,1160,1160,0
20250107,160100,36165631,1160,1160,1160,1160,0
20250107,160000,36165631,1160,1160,1160,1160,0
20250107,155900,36165631,1160,1160,1160,1160,0
20250107,155800,36165631,1160,1160,1160,1160,0
20250107,155700,36165631,1160,1160,1160,1160,0
20250107,155600,36165631,1160,1160,1160,1160,0
20250107,155500,36165631,1160,1160,1160,1160,0
20250107,155400,36165631,1160,1160,1160,1160,0
20250107,155300,36165631,1160,1160,1160,1160,0
20250107,155200,36165631,1160,1160,1160,1160,0
20250107,155100,36165631,1160,1160,1160,1160,1046
20250107,155000,36165631,1160,1160,1160,1160,0
20250107,154900,36165631,1160,1160,1160,1160,0
20250107,154800,36165631,1160,1160,1160,1160,0
20250107,154700,36165631,1160,1160,1160,1160,0
20250107,154600,36165631,1160,1160,1160,1160,0
20250107,154500,36165631,1160,1160,1160,1160,0
20250107,154400,36165631,1160,1160,1160,1160,0
20250107,154300,36165631,1160,1160,1160,1160,0
20250107,154200,36165631,1160,1160,1160,1160,0
20250107,154100,36165631,1160,1160,1160,1160,0
20250107,154000,36165631,1160,1160,1160,1160,0
20250107,153900,36165631,1160,1160,1160,1160,0
20250107,153800,36165631,1160,1160,1160,1160,0
20250107,153700,36165631,1160,1160,1160,1160,0
20250107,153600,36165631,1160,1160,1160,1160,0
20250107,153500,36165631,1160,1160,1160,1160,0
20250107,153400,36165631,1160,1160,1160,1160,0
20250107,153300,36165631,1160,1160,1160,1160,0
20250107,153200,36165631,1160,1160,1160,1160,0
20250107,153100,36165631,1160,1160,1160,1160,0
20250107,153000,36165631,1160,1160,1160,1160,1046
20250107,152900,34952271,1160,1160,1160,1160,0
20250107,152800,34952271,1160,1160,1160,1160,0
20250107,152700,34952271,1160,1160,1160,1160,0
20250107,152600,34952271,1160,1160,1160,1160,0
20250107,152500,34952271,1160,1160,1160,1160,0
20250107,152400,34952271,1160,1160,1160,1160,0
20250107,152300,34952271,1160,1160,1160,1160,0
20250107,152200,34952271,1160,1160,1160,1160,0
20250107,152100,34952271,1160,1160,1160,1160,0
20250107,152000,34952271,1160,1160,1160,1160,0
20250107,151900,34952271,1160,1160,1160,1159,210
20250107,151800,34708879,1160,1159,1160,1159,11
20250107,151700,34696129,1160,1158,1160,1157,451
20250107,151600,34173671,1158,1157,1158,1157,160
20250107,151500,33988537,1155,1159,1159,1155,255
20250107,151400,33693900,1160,1159,1160,1159,17
20250107,151300,33674196,1159,1160,1160,1159,28
20250107,151200,33641725,1160,1160,1160,1160,25
20250107,151100,33612725,1160,1160,1160,1160,0
20250107,151000,33612725,1160,1160,1160,1160,0
20250107,150900,33612725,1160,1159,1160,1159,2003
20250107,150800,31291246,1159,1159,1159,1159,0
20250107,150700,31291246,1159,1159,1159,1159,3
20250107,150600,31287769,1159,1159,1159,1159,0
20250107,150500,31287769,1159,1158,1159,1158,302
20250107,150400,30938051,1158,1158,1158,1158,1
20250107,150300,30936893,1159,1159,1159,1159,83
20250107,150200,30840696,1158,1158,1158,1158,0
20250107,150100,30840696,1158,1158,1158,1158,45
20250107,150000,30788586,1159,1159,1159,1159,500
20250107,145900,30209086,1159,1159,1159,1159,0
20250107,145800,30209086,1159,1159,1159,1159,0
20250107,145700,30209086,1159,1159,1159,1159,0
20250107,145600,30209086,1159,1158,1159,1158,22
20250107,145500,30183609,1159,1159,1159,1159,0
20250107,145400,30183609,1159,1159,1159,1159,0
20250107,145300,30183609,1159,1158,1159,1155,18
20250107,145200,30162779,1159,1160,1160,1159,2
20250107,145100,30160460,1159,1158,1159,1158,1301
20250107,145000,28653850,1158,1155,1158,1155,1751
20250107,144900,26630873,1155,1152,1155,1152,2267
20250107,144800,24017977,1151,1151,1151,1151,100
20250107,144700,23902877,1152,1152,1152,1152,0
20250107,144600,23902877,1152,1152,1152,1152,106
20250107,144500,23780765,1151,1151,1151,1151,66
20250107,144400,23704799,1150,1147,1150,1147,3210
20250107,144300,20019295,1143,1143,1143,1143,0
20250107,144200,20019295,1143,1143,1143,1143,0
20250107,144100,20019295,1143,1143,1143,1143,705
20250107,144000,19213480,1144,1144,1144,1144,0
20250107,143900,19213480,1144,1144,1144,1144,1
20250107,143800,19212336,1147,1147,1147,1147,0
20250107,143700,19212336,1147,1145,1147,1145,3396
20250107,143600,15321680,1145,1145,1145,1145,0
20250107,143500,15321680,1145,1145,1145,1145,0
20250107,143400,15321680,1145,1145,1145,1145,0
20250107,143300,15321680,1145,1145,1145,1145,3
20250107,143200,15318245,1145,1145,1145,1145,2
20250107,143100,15315955,1145,1145,1145,1145,1
20250107,143000,15314810,1145,1145,1145,1145,0
20250107,142900,15314810,1145,1145,1145,1145,0
20250107,142800,15314810,1145,1145,1145,1145,0
20250107,142700,15314810,1145,1145,1145,1145,0
20250107,142600,15314810,1145,1145,1145,1145,0
20250107,142500,15314810,1145,1145,1145,1145,0
20250107,142400,15314810,1145,1145,1145,1145,0
20250107,142300,15314810,1145,1145,1145,1145,0
20250107,142200,15314810,1145,1145,1145,1145,0
20250107,142100,15314810,1145,1145,1145,1145,0
20250107,142000,15314810,1145,1145,1145,1145,0
20250107,141900,15314810,1145,1145,1145,1145,0
20250107,141800,15314810,1145,1145,1145,1145,0
20250107,141700,15314810,1145,1145,1145,1145,1
20250107,141600,15313665,1145,1145,1145,1145,0
20250107,141500,15313665,1145,1145,1145,1145,0
20250107,141400,15313665,1145,1145,1145,1145,0
20250107,141300,15313665,1145,1145,1145,1145,23
20250107,141200,15287330,1145,1145,1145,1145,0
20250107,141100,15287330,1145,1145,1145,1145,0
20250107,141000,15287330,1145,1145,1145,1145,0
20250107,140900,15287330,1145,1145,1145,1145,0
20250107,140800,15287330,1145,1145,1145,1145,10
20250107,140700,15275880,1145,1145,1145,1145,0
20250107,140600,15275880,1145,1145,1145,1145,4
20250107,140500,15271300,1145,1145,1145,1145,0
20250107,140400,15271300,1145,1145,1145,1145,16
20250107,140300,15252980,1145,1145,1145,1145,0
20250107,140200,15252980,1145,1145,1145,1145,0
20250107,140100,15252980,1145,1145,1145,1145,0
20250107,140000,15252980,1145,1145,1145,1145,0
20250107,135900,15252980,1145,1145,1145,1145,0
20250107,135800,15252980,1145,1145,1145,1145,0
20250107,135700,15252980,1145,1145,1145,1145,7
20250107,135600,15244965,1145,1145,1145,1145,0
20250107,135500,15244965,1145,1145,1145,1145,0
20250107,135400,15244965,1145,1145,1145,1145,0
20250107,135300,15244965,1145,1145,1145,1145,74
20250107,135200,15160235,1145,1145,1145,1145,0
20250107,135100,15160235,1145,1145,1145,1145,0
20250107,135000,15160235,1145,1145,1145,1145,0
20250107,134900,15160235,1145,1145,1145,1145,0
20250107,134800,15160235,1145,1145,1145,1145,0
20250107,134700,15160235,1145,1145,1145,1145,0
20250107,134600,15160235,1145,1145,1145,1145,0
20250107,134500,15160235,1145,1145,1145,1145,0
20250107,134400,15160235,1145,1145,1145,1145,0
20250107,134300,15160235,1145,1145,1145,1145,0
20250107,134200,15160235,1145,1145,1145,1145,0
20250107,134100,15160235,1145,1145,1145,1145,0
20250107,134000,15160235,1145,1145,1145,1145,0
20250107,133900,15160235,1145,1145,1145,1145,0
20250107,133800,15160235,1145,1145,1145,1145,0
20250107,133700,15160235,1145,1145,1145,1145,0
20250107,133600,15160235,1145,1145,1145,1145,0
20250107,133500,15160235,1145,1145,1145,1145,0
20250107,133400,15160235,1145,1145,1145,1145,0
20250107,133300,15160235,1145,1145,1145,1145,0
20250107,133200,15160235,1145,1145,1145,1145,0
20250107,133100,15160235,1145,1145,1145,1145,0
20250107,133000,15160235,1145,1145,1145,1145,0
20250107,132900,15160235,1145,1145,1145,1145,0
20250107,132800,15160235,1145,1145,1145,1145,0
20250107,132700,15160235,1145,1145,1145,1145,0
20250107,132600,15160235,1145,1145,1145,1145,0
20250107,132500,15160235,1145,1145,1145,1145,0
20250107,132400,15160235,1145,1145,1145,1145,0
20250107,132300,15160235,1145,1145,1145,1145,0
20250107,132200,15160235,1145,1145,1145,1145,0
20250107,132100,15160235,1145,1145,1145,1145,200
20250107,132000,14931235,1145,1145,1145,1145,0
20250107,131900,14931235,1145,1145,1145,1145,0
20250107,131800,14931235,1145,1144,1145,1144,2
20250107,131700,14928946,1142,1142,1142,1142,0
20250107,131600,14928946,1142,1142,1142,1142,0
20250107,131500,14928946,1142,1143,1143,1142,500
20250107,131400,14357867,1143,1143,1143,1143,0
20250107,131300,14357867,1143,1143,1143,1143,0
20250107,131200,14357867,1143,1143,1143,1143,0
20250107,131100,14357867,1143,1143,1143,1143,0
20250107,131000,14357867,1143,1143,1143,1143,0
20250107,130900,14357867,1143,1143,1143,1143,0
20250107,130800,14357867,1143,1143,1143,1143,0
20250107,130700,14357867,1143,1143,1143,1143,0
20250107,130600,14357867,1143,1143,1143,1143,0
20250107,130500,14357867,1143,1143,1143,1143,0
20250107,130400,14357867,1143,1143,1143,1143,0
20250107,130300,14357867,1143,1143,1143,1143,0
20250107,130200,14357867,1143,1143,1143,1143,0
20250107,130100,14357867,1143,1143,1143,1143,0
20250107,130000,14357867,1143,1144,1144,1143,51
20250107,125900,14299570,1144,1144,1144,1144,0
20250107,125800,14299570,1144,1144,1144,1144,0
20250107,125700,14299570,1144,1144,1144,1144,5
20250107,125600,14293850,1145,1145,1145,1145,0
20250107,125500,14293850,1145,1144,1145,1144,1000
20250107,125400,13148853,1144,1144,1144,1144,0
20250107,125300,13148853,1144,1144,1144,1144,0
20250107,125200,13148853,1144,1144,1144,1144,0
20250107,125100,13148853,1144,1144,1144,1144,0
20250107,125000,13148853,1144,1144,1144,1144,0
20250107,124900,13148853,1144,1144,1144,1144,397
20250107,124800,12694685,1144,1144,1144,1144,0
20250107,124700,12694685,1144,1144,1144,1144,0
20250107,124600,12694685,1144,1144,1144,1144,0
20250107,124500,12694685,1144,1144,1144,1144,0
20250107,124400,12694685,1144,1144,1144,1144,0
20250107,124300,12694685,1144,1144,1144,1144,0
20250107,124200,12694685,1144,1144,1144,1144,0
20250107,124100,12694685,1144,1144,1144,1144,0
20250107,124000,12694685,1144,1144,1144,1144,0
20250107,123900,12694685,1144,1144,1144,1144,0
20250107,123800,12694685,1144,1144,1144,1144,0
20250107,123700,12694685,1144,1144,1144,1144,0
20250107,123600,12694685,1144,1144,1144,1144,0
20250107,123500,12694685,1144,1144,1144,1144,0
20250107,123400,12694685,1144,1144,1144,1144,333
20250107,123300,12313733,1144,1144,1144,1144,0
20250107,123200,12313733,1144,1144,1144,1144,0
20250107,123100,12313733,1144,1144,1144,1144,0
20250107,123000,12313733,1144,1144,1144,1144,0
20250107,122900,12313733,1144,1144,1144,1144,0
20250107,122800,12313733,1144,1144,1144,1144,2
20250107,122700,12311445,1144,1144,1144,1144,0
20250107,122600,12311445,1144,1144,1144,1144,0
20250107,122500,12311445,1144,1144,1144,1144,0
20250107,122400,12311445,1144,1144,1144,1144,19
20250107,122300,12289709,1144,1144,1144,1144,0
20250107,122200,12289709,1144,1144,1144,1144,0
20250107,122100,12289709,1144,1144,1144,1144,0
20250107,122000,12289709,1144,1144,1144,1144,0
20250107,121900,12289709,1144,1144,1144,1144,0
20250107,121800,12289709,1144,1144,1144,1144,0
20250107,121700,12289709,1144,1144,1144,1144,90
20250107,121600,12186749,1144,1144,1144,1144,43
20250107,121500,12137557,1144,1144,1144,1144,0
20250107,121400,12137557,1144,1144,1144,1144,0
20250107,121300,12137557,1144,1144,1144,1144,0
20250107,121200,12137557,1144,1144,1144,1144,0
20250107,121100,12137557,1144,1144,1144,1144,374
20250107,121000,11709701,1144,1144,1144,1144,0
20250107,120900,11709701,1144,1144,1144,1144,54
20250107,120800,11647925,1144,1144,1144,1144,0
20250107,120700,11647925,1144,1144,1144,1144,0
20250107,120600,11647925,1144,1144,1144,1144,5
20250107,120500,11642205,1145,1145,1145,1145,0
20250107,120400,11642205,1145,1145,1145,1145,1
20250107,120300,11641060,1145,1145,1145,1145,2
20250107,120200,11638770,1145,1145,1145,1145,0
20250107,120100,11638770,1145,1145,1145,1145,0
20250107,120000,11638770,1145,1145,1145,1145,5
20250107,115900,11633045,1145,1145,1145,1145,0
20250107,115800,11633045,1145,1145,1145,1145,0
20250107,115700,11633045,1145,1145,1145,1145,63
20250107,115600,11560910,1145,1145,1145,1145,43
20250107,115500,11511675,1145,1145,1145,1145,41
20250107,115400,11464730,1146,1146,1146,1146,0
20250107,115300,11464730,1146,1146,1146,1146,0
20250107,115200,11464730,1146,1146,1146,1146,4
20250107,115100,11460146,1145,1145,1145,1145,0
20250107,115000,11460146,1145,1145,1145,1145,0
20250107,114900,11460146,1145,1145,1145,1145,0
20250107,114800,11460146,1145,1145,1145,1145,0
20250107,114700,11460146,1145,1145,1145,1145,0
20250107,114600,11460146,1145,1145,1145,1145,0
20250107,114500,11460146,1145,1145,1145,1145,0
20250107,114400,11460146,1145,1145,1145,1145,0
20250107,114300,11460146,1145,1145,1145,1145,0
20250107,114200,11460146,1145,1145,1145,1145,689
20250107,114100,10671241,1145,1145,1145,1145,0
20250107,114000,10671241,1145,1145,1145,1145,2
20250107,113900,10668951,1145,1145,1145,1145,0
20250107,113800,10668951,1145,1145,1145,1145,0
20250107,113700,10668951,1145,1145,1145,1145,0
20250107,113600,10668951,1145,1145,1145,1145,0
20250107,113500,10668951,1145,1145,1145,1145,0
20250107,113400,10668951,1145,1145,1145,1145,1
20250107,113300,10667806,1144,1144,1144,1144,0
20250107,113200,10667806,1144,1144,1144,1144,0
20250107,113100,10667806,1144,1144,1144,1144,0
20250107,113000,10667806,1144,1144,1144,1144,0
20250107,112900,10667806,1144,1144,1144,1144,0
20250107,112800,10667806,1144,1144,1144,1144,0
20250107,112700,10667806,1144,1144,1144,1144,2
20250107,112600,10665518,1144,1144,1144,1144,30
20250107,112500,10631198,1144,1144,1144,1144,0
20250107,112400,10631198,1144,1144,1144,1144,0
20250107,112300,10631198,1144,1144,1144,1144,0
20250107,112200,10631198,1144,1144,1144,1144,29
20250107,112100,10598022,1143,1143,1143,1143,0
20250107,112000,10598022,1143,1143,1143,1143,0
20250107,111900,10598022,1143,1143,1143,1143,0
20250107,111800,10598022,1143,1143,1143,1143,0
20250107,111700,10598022,1143,1143,1143,1143,0
20250107,111600,10598022,1143,1143,1143,1143,0
20250107,111500,10598022,1143,1144,1144,1143,20
20250107,111400,10575151,1144,1144,1144,1144,0
20250107,111300,10575151,1144,1144,1144,1144,0
20250107,111200,10575151,1144,1144,1144,1144,0
20250107,111100,10575151,1144,1144,1144,1144,0
20250107,111000,10575151,1144,1144,1144,1144,0
20250107,110900,10575151,1144,1144,1144,1144,0
20250107,110800,10575151,1144,1144,1144,1144,87
20250107,110700,10475623,1144,1144,1144,1144,0
20250107,110600,10475623,1144,1144,1144,1144,0
20250107,110500,10475623,1144,1144,1144,1144,0
20250107,110400,10475623,1144,1144,1144,1144,0
20250107,110300,10475623,1144,1144,1144,1144,11
20250107,110200,10463039,1144,1144,1144,1144,0
20250107,110100,10463039,1144,1144,1144,1144,0
20250107,110000,10463039,1144,1144,1144,1144,0
20250107,105900,10463039,1144,1144,1144,1144,0
20250107,105800,10463039,1144,1144,1144,1144,0
20250107,105700,10463039,1144,1144,1144,1144,0
20250107,105600,10463039,1144,1144,1144,1144,0
20250107,105500,10463039,1144,1144,1144,1144,0
20250107,105400,10463039,1144,1144,1144,1144,0
20250107,105300,10463039,1144,1144,1144,1144,0
20250107,105200,10463039,1144,1144,1144,1144,0
20250107,105100,10463039,1144,1144,1144,1144,0
20250107,105000,10463039,1144,1144,1144,1144,0
20250107,104900,10463039,1144,1144,1144,1144,0
20250107,104800,10463039,1144,1144,1144,1144,263
20250107,104700,10162167,1144,1144,1144,1144,0
20250107,104600,10162167,1144,1144,1144,1144,0
20250107,104500,10162167,1144,1144,1144,1144,50
20250107,104400,10104967,1144,1144,1144,1144,0
20250107,104300,10104967,1144,1144,1144,1144,0
20250107,104200,10104967,1144,1144,1144,1144,0
20250107,104100,10104967,1144,1144,1144,1144,1
20250107,104000,10103823,1143,1143,1143,1143,166
20250107,103900,9914085,1141,1141,1141,1141,0
20250107,103800,9914085,1141,1141,1141,1141,0
20250107,103700,9914085,1141,1141,1141,1141,0
20250107,103600,9914085,1141,1141,1141,1141,0
20250107,103500,9914085,1141,1141,1141,1141,0
20250107,103400,9914085,1141,1141,1141,1141,0
20250107,103300,9914085,1141,1141,1141,1141,0
20250107,103200,9914085,1141,1141,1141,1141,0
20250107,103100,9914085,1141,1141,1141,1141,0
20250107,103000,9914085,1141,1141,1141,1141,0
20250107,102900,9914085,1141,1141,1141,1141,0
20250107,102800,9914085,1141,1141,1141,1141,0
20250107,102700,9914085,1141,1141,1141,1141,0
20250107,102600,9914085,1141,1141,1141,1141,0
20250107,102500,9914085,1141,1141,1141,1141,0
20250107,102400,9914085,1141,1141,1141,1141,0
20250107,102300,9914085,1141,1141,1141,1141,0
20250107,102200,9914085,1141,1141,1141,1141,0
20250107,102100,9914085,1141,1141,1141,1141,0
20250107,102000,9914085,1141,1141,1141,1141,0
20250107,101900,9914085,1141,1141,1141,1141,0
20250107,101800,9914085,1141,1141,1141,1141,87
20250107,101700,9814818,1141,1141,1141,1141,0
20250107,101600,9814818,1141,1141,1141,1141,0
20250107,101500,9814818,1141,1141,1141,1141,0
20250107,101400,9814818,1141,1141,1141,1141,64
20250107,101300,9741794,1142,1142,1142,1142,0
20250107,101200,9741794,1142,1142,1142,1142,0
20250107,101100,9741794,1142,1142,1142,1142,79
20250107,101000,9651576,1142,1142,1142,1142,0
20250107,100900,9651576,1142,1142,1142,1142,10
20250107,100800,9640156,1141,1141,1141,1141,0
20250107,100700,9640156,1141,1141,1141,1141,50
20250107,100600,9583106,1141,1141,1141,1141,1465
20250107,100500,7911541,1141,1142,1142,1141,111
20250107,100400,7784880,1141,1141,1141,1141,0
20250107,100300,7784880,1141,1141,1141,1141,0
20250107,100200,7784880,1141,1141,1141,1141,50
20250107,100100,7727830,1141,1141,1141,1141,0
20250107,100000,7727830,1141,1141,1141,1141,0
20250107,095900,7727830,1141,1141,1141,1141,0
20250107,095800,7727830,1141,1141,1141,1141,0
20250107,095700,7727830,1141,1141,1141,1141,0
20250107,095600,7727830,1141,1141,1141,1141,1002
20250107,095500,6584548,1143,1143,1143,1143,0
20250107,095400,6584548,1143,1143,1143,1143,1014
20250107,095300,5425546,1142,1140,1142,1140,816
20250107,095200,4494523,1141,1141,1141,1141,100
20250107,095100,4380423,1141,1141,1141,1141,0
20250107,095000,4380423,1141,1141,1141,1141,9
20250107,094900,4370154,1142,1142,1142,1142,0
20250107,094800,4370154,1142,1142,1142,1142,0
20250107,094700,4370154,1142,1142,1142,1142,0
20250107,094600,4370154,1142,1142,1142,1142,0
20250107,094500,4370154,1142,1142,1142,1142,0
20250107,094400,4370154,1142,1141,1142,1141,66
20250107,094300,4294847,1141,1141,1141,1141,1
20250107,094200,4293706,1141,1141,1141,1141,3
20250107,094100,4290283,1139,1138,1139,1138,85
20250107,094000,4193492,1136,1136,1136,1136,0
20250107,093900,4193492,1136,1136,1136,1136,91
20250107,093800,4090116,1135,1136,1136,1135,3
20250107,093700,4086710,1136,1136,1136,1136,0
20250107,093600,4086710,1136,1136,1136,1136,95
20250107,093500,3978790,1139,1139,1139,1139,0
20250107,093400,3978790,1139,1139,1139,1139,0
20250107,093300,3978790,1139,1139,1139,1139,1
20250107,093200,3977651,1142,1142,1142,1142,0
20250107,093100,3977651,1142,1142,1142,1142,0
20250107,093000,3977651,1142,1142,1142,1142,0
20250107,092900,3977651,1142,1142,1142,1142,0
20250107,092800,3977651,1142,1142,1142,1142,0
20250107,092700,3977651,1142,1142,1142,1142,10
20250107,092600,3966231,1142,1141,1142,1141,399
20250107,092500,3510785,1142,1142,1142,1142,0
20250107,092400,3510785,1142,1142,1142,1142,0
20250107,092300,3510785,1142,1142,1142,1142,0
20250107,092200,3510785,1142,1142,1142,1142,0
20250107,092100,3510785,1142,1142,1142,1142,2
20250107,092000,3508501,1138,1138,1138,1138,61
20250107,091900,3439083,1125,1125,1125,1125,0
20250107,091800,3439083,1125,1127,1127,1125,5
20250107,091700,3433455,1126,1126,1126,1126,0
20250107,091600,3433455,1126,1126,1126,1126,545
20250107,091500,2819785,1138,1138,1138,1138,1
20250107,091400,2818647,1138,1140,1140,1138,6
20250107,091300,2811809,1143,1142,1143,1142,91
20250107,091200,2707806,1140,1140,1143,1140,546
20250107,091100,2085087,1140,1140,1143,1140,243
20250107,091000,1808044,1140,1138,1140,1138,10
20250107,090900,1796662,1139,1139,1139,1139,0
20250107,090800,1796662,1139,1139,1139,1139,0
20250107,090700,1796662,1139,1139,1139,1139,202
20250107,090600,1566584,1139,1137,1140,1137,946
20250107,090500,489531,1139,1139,1139,1139,0
20250107,090400,489531,1139,1139,1139,1139,0
20250107,090300,489531,1139,1139,1139,1139,0
20250107,090200,489531,1139,1126,1139,1126,18
20250107,090100,469146,1139,1139,1139,1139,0
20250107,090000,469146,1139,1139,1139,1137,412