KissMeData/036710/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,192100,95363659,1200,1200,1200,1200,1721
20250108,192000,95363659,1200,1200,1200,1200,0
20250108,191900,95363659,1200,1200,1200,1200,0
20250108,191800,95363659,1200,1200,1200,1200,0
20250108,191700,95363659,1200,1200,1200,1200,0
20250108,191600,95363659,1200,1200,1200,1200,0
20250108,191500,95363659,1200,1200,1200,1200,0
20250108,191400,95363659,1200,1200,1200,1200,0
20250108,191300,95363659,1200,1200,1200,1200,0
20250108,191200,95363659,1200,1200,1200,1200,0
20250108,191100,95363659,1200,1200,1200,1200,0
20250108,191000,95363659,1200,1200,1200,1200,0
20250108,190900,95363659,1200,1200,1200,1200,0
20250108,190800,95363659,1200,1200,1200,1200,0
20250108,190700,95363659,1200,1200,1200,1200,0
20250108,190600,95363659,1200,1200,1200,1200,0
20250108,190500,95363659,1200,1200,1200,1200,0
20250108,190400,95363659,1200,1200,1200,1200,0
20250108,190300,95363659,1200,1200,1200,1200,0
20250108,190200,95363659,1200,1200,1200,1200,0
20250108,190100,95363659,1200,1200,1200,1200,0
20250108,190000,95363659,1200,1200,1200,1200,0
20250108,185900,95363659,1200,1200,1200,1200,0
20250108,185800,95363659,1200,1200,1200,1200,0
20250108,185700,95363659,1200,1200,1200,1200,0
20250108,185600,95363659,1200,1200,1200,1200,0
20250108,185500,95363659,1200,1200,1200,1200,0
20250108,185400,95363659,1200,1200,1200,1200,0
20250108,185300,95363659,1200,1200,1200,1200,0
20250108,185200,95363659,1200,1200,1200,1200,0
20250108,185100,95363659,1200,1200,1200,1200,1721
20250108,185000,95363659,1200,1200,1200,1200,0
20250108,184900,95363659,1200,1200,1200,1200,0
20250108,184800,95363659,1200,1200,1200,1200,0
20250108,184700,95363659,1200,1200,1200,1200,0
20250108,184600,95363659,1200,1200,1200,1200,0
20250108,184500,95363659,1200,1200,1200,1200,0
20250108,184400,95363659,1200,1200,1200,1200,0
20250108,184300,95363659,1200,1200,1200,1200,0
20250108,184200,95363659,1200,1200,1200,1200,0
20250108,184100,95363659,1200,1200,1200,1200,0
20250108,184000,95363659,1200,1200,1200,1200,0
20250108,183900,95363659,1200,1200,1200,1200,0
20250108,183800,95363659,1200,1200,1200,1200,0
20250108,183700,95363659,1200,1200,1200,1200,0
20250108,183600,95363659,1200,1200,1200,1200,0
20250108,183500,95363659,1200,1200,1200,1200,0
20250108,183400,95363659,1200,1200,1200,1200,0
20250108,183300,95363659,1200,1200,1200,1200,0
20250108,183200,95363659,1200,1200,1200,1200,0
20250108,183100,95363659,1200,1200,1200,1200,0
20250108,183000,95363659,1200,1200,1200,1200,0
20250108,182900,95363659,1200,1200,1200,1200,0
20250108,182800,95363659,1200,1200,1200,1200,0
20250108,182700,95363659,1200,1200,1200,1200,0
20250108,182600,95363659,1200,1200,1200,1200,0
20250108,182500,95363659,1200,1200,1200,1200,0
20250108,182400,95363659,1200,1200,1200,1200,0
20250108,182300,95363659,1200,1200,1200,1200,0
20250108,182200,95363659,1200,1200,1200,1200,0
20250108,182100,95363659,1200,1200,1200,1200,1721
20250108,182000,95363659,1200,1200,1200,1200,0
20250108,181900,95363659,1200,1200,1200,1200,0
20250108,181800,95363659,1200,1200,1200,1200,0
20250108,181700,95363659,1200,1200,1200,1200,0
20250108,181600,95363659,1200,1200,1200,1200,0
20250108,181500,95363659,1200,1200,1200,1200,0
20250108,181400,95363659,1200,1200,1200,1200,0
20250108,181300,95363659,1200,1200,1200,1200,0
20250108,181200,95363659,1200,1200,1200,1200,0
20250108,181100,95363659,1200,1200,1200,1200,0
20250108,181000,95363659,1200,1200,1200,1200,0
20250108,180900,95363659,1200,1200,1200,1200,0
20250108,180800,95363659,1200,1200,1200,1200,0
20250108,180700,95363659,1200,1200,1200,1200,0
20250108,180600,95363659,1200,1200,1200,1200,0
20250108,180500,95363659,1200,1200,1200,1200,0
20250108,180400,95363659,1200,1200,1200,1200,0
20250108,180300,95363659,1200,1200,1200,1200,0
20250108,180200,95363659,1200,1200,1200,1200,0
20250108,180100,95363659,1200,1200,1200,1200,0
20250108,180000,95363659,1200,1200,1200,1200,0
20250108,175900,95363659,1200,1200,1200,1200,0
20250108,175800,95363659,1200,1200,1200,1200,0
20250108,175700,95363659,1200,1200,1200,1200,0
20250108,175600,95363659,1200,1200,1200,1200,0
20250108,175500,95363659,1200,1200,1200,1200,0
20250108,175400,95363659,1200,1200,1200,1200,0
20250108,175300,95363659,1200,1200,1200,1200,0
20250108,175200,95363659,1200,1200,1200,1200,0
20250108,175100,95363659,1200,1200,1200,1200,1721
20250108,175000,95363659,1200,1200,1200,1200,0
20250108,174900,95363659,1200,1200,1200,1200,0
20250108,174800,95363659,1200,1200,1200,1200,0
20250108,174700,95363659,1200,1200,1200,1200,0
20250108,174600,95363659,1200,1200,1200,1200,0
20250108,174500,95363659,1200,1200,1200,1200,0
20250108,174400,95363659,1200,1200,1200,1200,0
20250108,174300,95363659,1200,1200,1200,1200,0
20250108,174200,95363659,1200,1200,1200,1200,0
20250108,174100,95363659,1200,1200,1200,1200,0
20250108,174000,95363659,1200,1200,1200,1200,0
20250108,173900,95363659,1200,1200,1200,1200,0
20250108,173800,95363659,1200,1200,1200,1200,0
20250108,173700,95363659,1200,1200,1200,1200,0
20250108,173600,95363659,1200,1200,1200,1200,0
20250108,173500,95363659,1200,1200,1200,1200,0
20250108,173400,95363659,1200,1200,1200,1200,0
20250108,173300,95363659,1200,1200,1200,1200,0
20250108,173200,95363659,1200,1200,1200,1200,0
20250108,173100,95363659,1200,1200,1200,1200,0
20250108,173000,95363659,1200,1200,1200,1200,0
20250108,172900,95363659,1200,1200,1200,1200,0
20250108,172800,95363659,1200,1200,1200,1200,0
20250108,172700,95363659,1200,1200,1200,1200,0
20250108,172600,95363659,1200,1200,1200,1200,0
20250108,172500,95363659,1200,1200,1200,1200,0
20250108,172400,95363659,1200,1200,1200,1200,0
20250108,172300,95363659,1200,1200,1200,1200,0
20250108,172200,95363659,1200,1200,1200,1200,0
20250108,172100,95363659,1200,1200,1200,1200,1721
20250108,172000,95363659,1200,1200,1200,1200,0
20250108,171900,95363659,1200,1200,1200,1200,0
20250108,171800,95363659,1200,1200,1200,1200,0
20250108,171700,95363659,1200,1200,1200,1200,0
20250108,171600,95363659,1200,1200,1200,1200,0
20250108,171500,95363659,1200,1200,1200,1200,0
20250108,171400,95363659,1200,1200,1200,1200,0
20250108,171300,95363659,1200,1200,1200,1200,0
20250108,171200,95363659,1200,1200,1200,1200,0
20250108,171100,95363659,1200,1200,1200,1200,0
20250108,171000,95363659,1200,1200,1200,1200,0
20250108,170900,95363659,1200,1200,1200,1200,0
20250108,170800,95363659,1200,1200,1200,1200,0
20250108,170700,95363659,1200,1200,1200,1200,0
20250108,170600,95363659,1200,1200,1200,1200,0
20250108,170500,95363659,1200,1200,1200,1200,0
20250108,170400,95363659,1200,1200,1200,1200,0
20250108,170300,95363659,1200,1200,1200,1200,0
20250108,170200,95363659,1200,1200,1200,1200,0
20250108,170100,95363659,1200,1200,1200,1200,0
20250108,170000,95363659,1200,1200,1200,1200,0
20250108,165900,95363659,1200,1200,1200,1200,0
20250108,165800,95363659,1200,1200,1200,1200,0
20250108,165700,95363659,1200,1200,1200,1200,0
20250108,165600,95363659,1200,1200,1200,1200,0
20250108,165500,95363659,1200,1200,1200,1200,0
20250108,165400,95363659,1200,1200,1200,1200,0
20250108,165300,95363659,1200,1200,1200,1200,0
20250108,165200,95363659,1200,1200,1200,1200,0
20250108,165100,95363659,1200,1200,1200,1200,1721
20250108,165000,95363659,1200,1200,1200,1200,0
20250108,164900,95363659,1200,1200,1200,1200,0
20250108,164800,95363659,1200,1200,1200,1200,0
20250108,164700,95363659,1200,1200,1200,1200,0
20250108,164600,95363659,1200,1200,1200,1200,0
20250108,164500,95363659,1200,1200,1200,1200,0
20250108,164400,95363659,1200,1200,1200,1200,0
20250108,164300,95363659,1200,1200,1200,1200,0
20250108,164200,95363659,1200,1200,1200,1200,0
20250108,164100,95363659,1200,1200,1200,1200,0
20250108,164000,95363659,1200,1200,1200,1200,0
20250108,163900,95363659,1200,1200,1200,1200,0
20250108,163800,95363659,1200,1200,1200,1200,0
20250108,163700,95363659,1200,1200,1200,1200,0
20250108,163600,95363659,1200,1200,1200,1200,0
20250108,163500,95363659,1200,1200,1200,1200,0
20250108,163400,95363659,1200,1200,1200,1200,0
20250108,163300,95363659,1200,1200,1200,1200,0
20250108,163200,95363659,1200,1200,1200,1200,0
20250108,163100,95363659,1200,1200,1200,1200,0
20250108,163000,95363659,1200,1200,1200,1200,0
20250108,162900,95363659,1200,1200,1200,1200,0
20250108,162800,95363659,1200,1200,1200,1200,0
20250108,162700,95363659,1200,1200,1200,1200,0
20250108,162600,95363659,1200,1200,1200,1200,0
20250108,162500,95363659,1200,1200,1200,1200,0
20250108,162400,95363659,1200,1200,1200,1200,0
20250108,162300,95363659,1200,1200,1200,1200,0
20250108,162200,95363659,1200,1200,1200,1200,0
20250108,162100,95363659,1200,1200,1200,1200,1721
20250108,162000,95363659,1200,1200,1200,1200,0
20250108,161900,95363659,1200,1200,1200,1200,0
20250108,161800,95363659,1200,1200,1200,1200,0
20250108,161700,95363659,1200,1200,1200,1200,0
20250108,161600,95363659,1200,1200,1200,1200,0
20250108,161500,95363659,1200,1200,1200,1200,0
20250108,161400,95363659,1200,1200,1200,1200,0
20250108,161300,95363659,1200,1200,1200,1200,0
20250108,161200,95363659,1200,1200,1200,1200,0
20250108,161100,95363659,1200,1200,1200,1200,0
20250108,161000,95363659,1200,1200,1200,1200,0
20250108,160900,95363659,1200,1200,1200,1200,0
20250108,160800,95363659,1200,1200,1200,1200,0
20250108,160700,95363659,1200,1200,1200,1200,0
20250108,160600,95363659,1200,1200,1200,1200,0
20250108,160500,95363659,1200,1200,1200,1200,0
20250108,160400,95363659,1200,1200,1200,1200,0
20250108,160300,95363659,1200,1200,1200,1200,0
20250108,160200,95363659,1200,1200,1200,1200,0
20250108,160100,95363659,1200,1200,1200,1200,0
20250108,160000,95363659,1200,1200,1200,1200,0
20250108,155900,95363659,1200,1200,1200,1200,0
20250108,155800,95363659,1200,1200,1200,1200,0
20250108,155700,95363659,1200,1200,1200,1200,0
20250108,155600,95363659,1200,1200,1200,1200,0
20250108,155500,95363659,1200,1200,1200,1200,0
20250108,155400,95363659,1200,1200,1200,1200,0
20250108,155300,95363659,1200,1200,1200,1200,0
20250108,155200,95363659,1200,1200,1200,1200,0
20250108,155100,95363659,1200,1200,1200,1200,1721
20250108,155000,95363659,1200,1200,1200,1200,0
20250108,154900,95363659,1200,1200,1200,1200,0
20250108,154800,95363659,1200,1200,1200,1200,0
20250108,154700,95363659,1200,1200,1200,1200,0
20250108,154600,95363659,1200,1200,1200,1200,0
20250108,154500,95363659,1200,1200,1200,1200,0
20250108,154400,95363659,1200,1200,1200,1200,0
20250108,154300,95363659,1200,1200,1200,1200,0
20250108,154200,95363659,1200,1200,1200,1200,0
20250108,154100,95363659,1200,1200,1200,1200,0
20250108,154000,95363659,1200,1200,1200,1200,0
20250108,153900,95363659,1200,1200,1200,1200,0
20250108,153800,95363659,1200,1200,1200,1200,0
20250108,153700,95363659,1200,1200,1200,1200,0
20250108,153600,95363659,1200,1200,1200,1200,0
20250108,153500,95363659,1200,1200,1200,1200,0
20250108,153400,95363659,1200,1200,1200,1200,0
20250108,153300,95363659,1200,1200,1200,1200,0
20250108,153200,95363659,1200,1200,1200,1200,0
20250108,153100,95363659,1200,1200,1200,1200,0
20250108,153000,95363659,1200,1200,1200,1200,1721
20250108,152900,93298459,1200,1200,1200,1200,0
20250108,152800,93298459,1200,1200,1200,1200,0
20250108,152700,93298459,1200,1200,1200,1200,0
20250108,152600,93298459,1200,1200,1200,1200,0
20250108,152500,93298459,1200,1200,1200,1200,0
20250108,152400,93298459,1200,1200,1200,1200,0
20250108,152300,93298459,1200,1200,1200,1200,0
20250108,152200,93298459,1200,1200,1200,1200,0
20250108,152100,93298459,1200,1200,1200,1200,0
20250108,152000,93298459,1200,1200,1200,1200,0
20250108,151900,93298459,1200,1199,1200,1199,721
20250108,151800,92433966,1199,1198,1199,1198,1444
20250108,151700,90703842,1198,1197,1198,1197,447
20250108,151600,90168672,1198,1198,1198,1198,0
20250108,151500,90168672,1198,1198,1198,1198,2
20250108,151400,90166276,1197,1198,1198,1197,761
20250108,151300,89254599,1198,1198,1198,1198,12
20250108,151200,89240223,1198,1198,1198,1198,0
20250108,151100,89240223,1198,1197,1198,1197,2041
20250108,151000,86796146,1197,1197,1197,1197,0
20250108,150900,86796146,1197,1197,1197,1197,0
20250108,150800,86796146,1197,1197,1197,1197,10
20250108,150700,86784176,1197,1197,1197,1197,9
20250108,150600,86773403,1196,1196,1196,1196,1
20250108,150500,86772207,1197,1196,1197,1196,1225
20250108,150400,85307105,1197,1197,1197,1197,18
20250108,150300,85285559,1196,1195,1196,1195,799
20250108,150200,84329980,1196,1189,1196,1189,1637
20250108,150100,82383489,1189,1189,1189,1189,501
20250108,150000,81787800,1189,1189,1189,1189,400
20250108,145900,81312200,1189,1189,1189,1189,2
20250108,145800,81309822,1188,1188,1188,1188,9
20250108,145700,81299130,1189,1189,1189,1189,79
20250108,145600,81205199,1188,1188,1188,1188,0
20250108,145500,81205199,1188,1188,1188,1188,12
20250108,145400,81190943,1189,1189,1189,1189,11
20250108,145300,81177864,1189,1189,1189,1189,100
20250108,145200,81058964,1189,1189,1189,1189,0
20250108,145100,81058964,1189,1189,1189,1189,0
20250108,145000,81058964,1189,1189,1189,1189,0
20250108,144900,81058964,1189,1189,1189,1189,8
20250108,144800,81049452,1189,1189,1189,1189,0
20250108,144700,81049452,1189,1188,1189,1188,9
20250108,144600,81038757,1189,1189,1189,1189,0
20250108,144500,81038757,1189,1189,1189,1189,0
20250108,144400,81038757,1189,1189,1189,1189,0
20250108,144300,81038757,1189,1185,1189,1185,9000
20250108,144200,70359329,1185,1185,1185,1185,0
20250108,144100,70359329,1185,1185,1185,1185,0
20250108,144000,70359329,1185,1185,1185,1185,0
20250108,143900,70359329,1185,1185,1185,1185,2
20250108,143800,70356959,1184,1184,1184,1184,299
20250108,143700,70002943,1185,1185,1185,1185,0
20250108,143600,70002943,1185,1185,1185,1185,0
20250108,143500,70002943,1185,1185,1185,1185,0
20250108,143400,70002943,1185,1185,1185,1185,0
20250108,143300,70002943,1185,1185,1185,1185,0
20250108,143200,70002943,1185,1185,1185,1185,207
20250108,143100,69757648,1185,1185,1185,1185,0
20250108,143000,69757648,1185,1185,1185,1185,0
20250108,142900,69757648,1185,1185,1185,1185,0
20250108,142800,69757648,1185,1185,1185,1185,100
20250108,142700,69639148,1185,1185,1185,1185,140
20250108,142600,69473248,1185,1185,1185,1185,0
20250108,142500,69473248,1185,1185,1185,1185,0
20250108,142400,69473248,1185,1185,1185,1185,0
20250108,142300,69473248,1185,1185,1185,1185,507
20250108,142200,68872453,1188,1185,1188,1185,202
20250108,142100,68633077,1188,1188,1188,1188,0
20250108,142000,68633077,1188,1188,1188,1188,0
20250108,141900,68633077,1188,1188,1188,1188,0
20250108,141800,68633077,1188,1188,1188,1188,280
20250108,141700,68300437,1190,1190,1190,1190,0
20250108,141600,68300437,1190,1190,1190,1190,0
20250108,141500,68300437,1190,1190,1190,1190,0
20250108,141400,68300437,1190,1190,1190,1190,0
20250108,141300,68300437,1190,1190,1190,1190,0
20250108,141200,68300437,1190,1189,1190,1189,3110
20250108,141100,64601926,1189,1189,1189,1189,2620
20250108,141000,61486746,1189,1189,1189,1189,0
20250108,140900,61486746,1189,1189,1189,1189,0
20250108,140800,61486746,1189,1189,1189,1189,0
20250108,140700,61486746,1189,1189,1189,1189,0
20250108,140600,61486746,1189,1189,1189,1189,0
20250108,140500,61486746,1189,1190,1190,1189,1402
20250108,140400,59818368,1190,1190,1190,1190,74
20250108,140300,59730308,1190,1190,1190,1190,11
20250108,140200,59717218,1190,1190,1190,1190,0
20250108,140100,59717218,1190,1190,1190,1190,0
20250108,140000,59717218,1190,1196,1196,1190,15
20250108,135900,59699323,1198,1198,1198,1198,0
20250108,135800,59699323,1198,1198,1198,1198,0
20250108,135700,59699323,1198,1197,1198,1197,3
20250108,135600,59695730,1198,1198,1198,1198,0
20250108,135500,59695730,1198,1196,1198,1196,203
20250108,135400,59452937,1196,1196,1196,1196,0
20250108,135300,59452937,1196,1196,1196,1196,0
20250108,135200,59452937,1196,1196,1196,1196,0
20250108,135100,59452937,1196,1196,1196,1196,1
20250108,135000,59451741,1196,1198,1199,1196,4
20250108,134900,59446949,1199,1199,1199,1184,8
20250108,134800,59437405,1199,1195,1199,1185,3005
20250108,134700,55839479,1196,1196,1196,1196,1
20250108,134600,55838283,1195,1187,1195,1187,1240
20250108,134500,54366247,1187,1187,1187,1187,19
20250108,134400,54343694,1181,1187,1187,1181,206
20250108,134300,54099208,1187,1187,1187,1187,0
20250108,134200,54099208,1187,1187,1187,1187,0
20250108,134100,54099208,1187,1187,1187,1187,0
20250108,134000,54099208,1187,1187,1187,1187,0
20250108,133900,54099208,1187,1187,1187,1187,0
20250108,133800,54099208,1187,1187,1187,1187,0
20250108,133700,54099208,1187,1187,1187,1187,15
20250108,133600,54081403,1187,1187,1187,1187,1
20250108,133500,54080216,1187,1187,1187,1187,0
20250108,133400,54080216,1187,1187,1187,1187,0
20250108,133300,54080216,1187,1187,1187,1187,0
20250108,133200,54080216,1187,1187,1187,1187,0
20250108,133100,54080216,1187,1187,1187,1187,0
20250108,133000,54080216,1187,1187,1187,1187,5
20250108,132900,54074281,1187,1187,1187,1187,0
20250108,132800,54074281,1187,1187,1187,1187,37
20250108,132700,54030362,1187,1187,1187,1187,12
20250108,132600,54016118,1180,1187,1187,1180,14
20250108,132500,53999517,1187,1187,1187,1187,0
20250108,132400,53999517,1187,1187,1187,1187,402
20250108,132300,53522343,1183,1183,1183,1183,400
20250108,132200,53049143,1187,1187,1187,1187,0
20250108,132100,53049143,1187,1187,1187,1187,0
20250108,132000,53049143,1187,1187,1187,1187,0
20250108,131900,53049143,1187,1187,1187,1187,0
20250108,131800,53049143,1187,1187,1187,1187,0
20250108,131700,53049143,1187,1187,1187,1187,16
20250108,131600,53030151,1187,1187,1187,1187,0
20250108,131500,53030151,1187,1187,1187,1187,0
20250108,131400,53030151,1187,1187,1187,1187,111
20250108,131300,52898394,1187,1187,1187,1187,0
20250108,131200,52898394,1187,1186,1187,1186,24
20250108,131100,52869927,1180,1180,1180,1180,1
20250108,131000,52868747,1186,1186,1186,1186,0
20250108,130900,52868747,1186,1186,1186,1186,0
20250108,130800,52868747,1186,1186,1186,1186,0
20250108,130700,52868747,1186,1186,1186,1186,0
20250108,130600,52868747,1186,1186,1186,1186,0
20250108,130500,52868747,1186,1187,1187,1186,160
20250108,130400,52678828,1186,1180,1186,1180,61
20250108,130300,52606488,1180,1185,1185,1180,87
20250108,130200,52503788,1186,1186,1186,1186,0
20250108,130100,52503788,1186,1186,1186,1186,3
20250108,130000,52500230,1186,1186,1186,1186,10
20250108,125900,52488370,1186,1186,1186,1186,0
20250108,125800,52488370,1186,1183,1186,1183,163
20250108,125700,52295288,1183,1184,1184,1183,90
20250108,125600,52188774,1184,1185,1185,1184,126
20250108,125500,52039506,1186,1186,1186,1186,126
20250108,125400,51890070,1187,1187,1187,1187,0
20250108,125300,51890070,1187,1187,1187,1187,0
20250108,125200,51890070,1187,1187,1187,1187,2
20250108,125100,51887696,1184,1187,1187,1184,66
20250108,125000,51809546,1186,1186,1186,1186,20
20250108,124900,51785826,1187,1187,1187,1187,0
20250108,124800,51785826,1187,1187,1187,1187,0
20250108,124700,51785826,1187,1187,1187,1187,0
20250108,124600,51785826,1187,1187,1187,1187,27
20250108,124500,51753777,1187,1187,1187,1187,0
20250108,124400,51753777,1187,1187,1187,1187,0
20250108,124300,51753777,1187,1187,1187,1187,0
20250108,124200,51753777,1187,1187,1187,1187,0
20250108,124100,51753777,1187,1187,1187,1187,0
20250108,124000,51753777,1187,1187,1187,1187,134
20250108,123900,51594719,1187,1187,1187,1187,1
20250108,123800,51593532,1187,1187,1187,1187,0
20250108,123700,51593532,1187,1194,1194,1187,688
20250108,123600,50776852,1196,1196,1196,1196,3
20250108,123500,50773264,1196,1195,1196,1195,1897
20250108,123400,48506337,1195,1195,1196,1195,115
20250108,123300,48368908,1196,1195,1196,1195,7
20250108,123200,48360541,1195,1195,1195,1195,11
20250108,123100,48347396,1195,1195,1195,1195,1
20250108,123000,48346201,1195,1192,1195,1192,233
20250108,122900,48068125,1192,1191,1192,1191,136
20250108,122800,47906054,1191,1191,1191,1191,132
20250108,122700,47748842,1191,1189,1191,1189,21
20250108,122600,47723851,1189,1187,1189,1187,3139
20250108,122500,43996858,1187,1187,1188,1187,3038
20250108,122400,40390714,1187,1187,1187,1187,0
20250108,122300,40390714,1187,1187,1187,1187,0
20250108,122200,40390714,1187,1186,1187,1186,10
20250108,122100,40378849,1186,1186,1186,1186,5
20250108,122000,40372919,1187,1187,1187,1187,0
20250108,121900,40372919,1187,1187,1187,1187,39
20250108,121800,40326626,1187,1187,1187,1187,0
20250108,121700,40326626,1187,1187,1187,1187,0
20250108,121600,40326626,1187,1187,1187,1187,0
20250108,121500,40326626,1187,1187,1187,1187,0
20250108,121400,40326626,1187,1187,1187,1187,0
20250108,121300,40326626,1187,1187,1187,1187,0
20250108,121200,40326626,1187,1187,1187,1187,0
20250108,121100,40326626,1187,1187,1187,1187,14
20250108,121000,40310008,1187,1191,1191,1187,978
20250108,120900,39149114,1190,1188,1190,1188,2698
20250108,120800,35940338,1189,1187,1189,1187,131
20250108,120700,35784808,1188,1184,1188,1184,2173
20250108,120600,33206243,1184,1184,1184,1184,0
20250108,120500,33206243,1184,1184,1184,1184,200
20250108,120400,32969443,1184,1184,1184,1184,0
20250108,120300,32969443,1184,1183,1184,1183,1000
20250108,120200,31785592,1183,1181,1183,1181,20
20250108,120100,31761934,1182,1182,1182,1182,1
20250108,120000,31760752,1183,1183,1183,1183,2
20250108,115900,31758386,1182,1181,1182,1181,257
20250108,115800,31454739,1181,1181,1181,1181,0
20250108,115700,31454739,1181,1180,1181,1180,1500
20250108,115600,29683715,1180,1180,1180,1180,0
20250108,115500,29683715,1180,1180,1180,1180,100
20250108,115400,29565715,1180,1180,1180,1180,1
20250108,115300,29564535,1180,1180,1180,1180,100
20250108,115200,29446535,1180,1176,1180,1176,170
20250108,115100,29246356,1175,1174,1175,1173,177
20250108,115000,29038441,1173,1173,1173,1173,0
20250108,114900,29038441,1173,1173,1173,1173,10
20250108,114800,29026711,1177,1177,1177,1177,0
20250108,114700,29026711,1177,1177,1177,1177,0
20250108,114600,29026711,1177,1177,1177,1177,0
20250108,114500,29026711,1177,1177,1177,1177,48
20250108,114400,28970215,1177,1177,1177,1177,0
20250108,114300,28970215,1177,1176,1177,1176,3000
20250108,114200,25439266,1176,1176,1176,1176,300
20250108,114100,25086466,1176,1176,1176,1176,615
20250108,114000,24363226,1176,1176,1176,1176,13
20250108,113900,24347938,1176,1176,1176,1176,705
20250108,113800,23518858,1177,1177,1177,1177,0
20250108,113700,23518858,1177,1177,1177,1177,0
20250108,113600,23518858,1177,1172,1177,1166,548
20250108,113500,22876819,1177,1177,1177,1177,0
20250108,113400,22876819,1177,1175,1177,1175,141
20250108,113300,22710882,1175,1177,1177,1175,363
20250108,113200,22284317,1175,1175,1175,1175,0
20250108,113100,22284317,1175,1175,1175,1175,0
20250108,113000,22284317,1175,1176,1181,1175,3203
20250108,112900,18510301,1176,1172,1176,1172,3135
20250108,112800,14831527,1172,1172,1172,1172,3
20250108,112700,14828011,1172,1169,1172,1169,445
20250108,112600,14307759,1169,1164,1169,1164,4000
20250108,112500,9643415,1164,1164,1164,1164,100
20250108,112400,9527015,1164,1164,1164,1164,111
20250108,112300,9397811,1162,1162,1162,1162,0
20250108,112200,9397811,1162,1162,1162,1162,0
20250108,112100,9397811,1162,1162,1162,1162,0
20250108,112000,9397811,1162,1162,1162,1162,0
20250108,111900,9397811,1162,1162,1162,1162,0
20250108,111800,9397811,1162,1162,1162,1162,0
20250108,111700,9397811,1162,1162,1162,1162,0
20250108,111600,9397811,1162,1162,1162,1162,38
20250108,111500,9353655,1160,1160,1160,1160,0
20250108,111400,9353655,1160,1160,1160,1160,0
20250108,111300,9353655,1160,1160,1160,1160,0
20250108,111200,9353655,1160,1160,1160,1160,0
20250108,111100,9353655,1160,1160,1160,1160,0
20250108,111000,9353655,1160,1160,1160,1160,0
20250108,110900,9353655,1160,1160,1160,1160,501
20250108,110800,8772495,1160,1160,1160,1160,0
20250108,110700,8772495,1160,1160,1160,1160,0
20250108,110600,8772495,1160,1160,1160,1160,0
20250108,110500,8772495,1160,1161,1161,1160,279
20250108,110400,8448854,1162,1162,1162,1162,220
20250108,110300,8193214,1164,1164,1164,1164,0
20250108,110200,8193214,1164,1164,1164,1164,3
20250108,110100,8189722,1162,1162,1162,1162,0
20250108,110000,8189722,1162,1162,1162,1162,0
20250108,105900,8189722,1162,1162,1162,1162,0
20250108,105800,8189722,1162,1162,1162,1162,20
20250108,105700,8166482,1163,1163,1163,1163,1
20250108,105600,8165319,1164,1164,1164,1164,2
20250108,105500,8162991,1160,1160,1160,1160,0
20250108,105400,8162991,1160,1160,1160,1160,100
20250108,105300,8046991,1159,1159,1159,1159,0
20250108,105200,8046991,1159,1159,1159,1159,0
20250108,105100,8046991,1159,1159,1159,1159,0
20250108,105000,8046991,1159,1159,1159,1159,0
20250108,104900,8046991,1159,1159,1159,1159,100
20250108,104800,7931091,1164,1164,1164,1164,0
20250108,104700,7931091,1164,1164,1164,1164,0
20250108,104600,7931091,1164,1164,1164,1164,2
20250108,104500,7928763,1159,1160,1160,1159,416
20250108,104400,7446303,1160,1161,1161,1160,1100
20250108,104300,6169237,1164,1164,1164,1164,0
20250108,104200,6169237,1164,1164,1164,1164,0
20250108,104100,6169237,1164,1164,1164,1164,3
20250108,104000,6165745,1164,1163,1164,1163,1004
20250108,103900,4998091,1163,1161,1163,1161,2499
20250108,103800,2096284,1161,1161,1161,1161,0
20250108,103700,2096284,1161,1161,1161,1161,0
20250108,103600,2096284,1161,1161,1161,1161,5
20250108,103500,2090479,1161,1161,1161,1161,2
20250108,103400,2088157,1159,1159,1159,1159,0
20250108,103300,2088157,1159,1159,1159,1159,200
20250108,103200,1856357,1160,1160,1160,1160,3
20250108,103100,1852877,1160,1160,1160,1160,0
20250108,103000,1852877,1160,1160,1160,1160,0
20250108,102900,1852877,1160,1160,1160,1160,3
20250108,102800,1849397,1160,1160,1160,1160,0
20250108,102700,1849397,1160,1160,1160,1160,0
20250108,102600,1849397,1160,1160,1160,1160,2
20250108,102500,1847077,1159,1159,1159,1159,5
20250108,102400,1841282,1159,1158,1159,1158,95
20250108,102300,1731186,1158,1158,1158,1158,1
20250108,102200,1730028,1158,1158,1158,1158,0
20250108,102100,1730028,1158,1158,1158,1158,0
20250108,102000,1730028,1158,1158,1158,1158,30
20250108,101900,1695288,1159,1159,1159,1159,3
20250108,101800,1691811,1157,1157,1157,1157,9
20250108,101700,1681398,1159,1159,1159,1159,86
20250108,101600,1581724,1159,1159,1159,1159,0
20250108,101500,1581724,1159,1159,1159,1159,0
20250108,101400,1581724,1159,1159,1159,1159,2
20250108,101300,1579406,1156,1156,1156,1156,0
20250108,101200,1579406,1156,1156,1156,1156,1
20250108,101100,1578250,1159,1159,1159,1159,0
20250108,101000,1578250,1159,1159,1159,1159,0
20250108,100900,1578250,1159,1159,1159,1159,10
20250108,100800,1566660,1159,1159,1159,1159,3
20250108,100700,1563183,1157,1157,1157,1157,0
20250108,100600,1563183,1157,1157,1157,1157,0
20250108,100500,1563183,1157,1157,1157,1157,0
20250108,100400,1563183,1157,1157,1157,1157,0
20250108,100300,1563183,1157,1157,1157,1157,0
20250108,100200,1563183,1157,1157,1157,1157,0
20250108,100100,1563183,1157,1157,1157,1157,0
20250108,100000,1563183,1157,1157,1157,1157,0
20250108,095900,1563183,1157,1157,1157,1157,0
20250108,095800,1563183,1157,1159,1159,1157,251
20250108,095700,1272278,1161,1161,1161,1161,0
20250108,095600,1272278,1161,1161,1161,1161,0
20250108,095500,1272278,1161,1161,1161,1161,0
20250108,095400,1272278,1161,1161,1161,1161,0
20250108,095300,1272278,1161,1161,1161,1161,0
20250108,095200,1272278,1161,1161,1161,1161,0
20250108,095100,1272278,1161,1161,1161,1161,0
20250108,095000,1272278,1161,1161,1161,1161,0
20250108,094900,1272278,1161,1161,1161,1161,2
20250108,094800,1269956,1161,1161,1161,1161,0
20250108,094700,1269956,1161,1161,1161,1161,0
20250108,094600,1269956,1161,1161,1161,1161,0
20250108,094500,1269956,1161,1161,1161,1161,0
20250108,094400,1269956,1161,1161,1161,1161,1
20250108,094300,1268795,1161,1161,1161,1161,2
20250108,094200,1266473,1160,1160,1160,1160,1
20250108,094100,1265313,1159,1159,1159,1159,0
20250108,094000,1265313,1159,1159,1159,1159,0
20250108,093900,1265313,1159,1159,1159,1159,0
20250108,093800,1265313,1159,1159,1159,1159,1
20250108,093700,1264154,1161,1161,1161,1161,0
20250108,093600,1264154,1161,1161,1161,1161,0
20250108,093500,1264154,1161,1161,1161,1161,0
20250108,093400,1264154,1161,1161,1161,1161,189
20250108,093300,1044725,1162,1162,1162,1162,0
20250108,093200,1044725,1162,1156,1162,1156,394
20250108,093100,589141,1156,1155,1156,1155,220
20250108,093000,335040,1155,1155,1155,1155,44
20250108,092900,284220,1156,1156,1156,1156,10
20250108,092800,272660,1155,1155,1155,1155,0
20250108,092700,272660,1155,1155,1155,1155,1
20250108,092600,271505,1155,1155,1155,1155,0
20250108,092500,271505,1155,1155,1155,1155,0
20250108,092400,271505,1155,1151,1155,1151,101
20250108,092300,155250,1155,1155,1155,1155,0
20250108,092200,155250,1155,1155,1155,1155,0
20250108,092100,155250,1155,1151,1155,1151,8
20250108,092000,146026,1151,1151,1151,1151,0
20250108,091900,146026,1151,1151,1151,1151,0
20250108,091800,146026,1151,1151,1151,1151,0
20250108,091700,146026,1151,1151,1151,1151,0
20250108,091600,146026,1151,1151,1151,1151,0
20250108,091500,146026,1151,1151,1151,1151,0
20250108,091400,146026,1151,1151,1151,1151,0
20250108,091300,146026,1151,1151,1151,1151,0
20250108,091200,146026,1151,1151,1151,1151,0
20250108,091100,146026,1151,1151,1151,1151,0
20250108,091000,146026,1151,1151,1151,1151,0
20250108,090900,146026,1151,1151,1151,1151,0
20250108,090800,146026,1151,1151,1151,1151,0
20250108,090700,146026,1151,1151,1151,1151,0
20250108,090600,146026,1151,1151,1151,1151,0
20250108,090500,146026,1151,1151,1151,1151,0
20250108,090400,146026,1151,1151,1151,1151,4
20250108,090300,141422,1151,1151,1151,1151,0
20250108,090200,141422,1151,1151,1151,1151,0
20250108,090100,141422,1151,1151,1151,1151,12
20250108,090000,127610,1160,1162,1162,1160,110