KissMeData/038540/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192300,132968356,1570,1570,1570,1570,1484
20250109,192200,132968356,1570,1570,1570,1570,0
20250109,192100,132968356,1570,1570,1570,1570,0
20250109,192000,132968356,1570,1570,1570,1570,0
20250109,191900,132968356,1570,1570,1570,1570,0
20250109,191800,132968356,1570,1570,1570,1570,0
20250109,191700,132968356,1570,1570,1570,1570,0
20250109,191600,132968356,1570,1570,1570,1570,0
20250109,191500,132968356,1570,1570,1570,1570,0
20250109,191400,132968356,1570,1570,1570,1570,0
20250109,191300,132968356,1570,1570,1570,1570,0
20250109,191200,132968356,1570,1570,1570,1570,0
20250109,191100,132968356,1570,1570,1570,1570,0
20250109,191000,132968356,1570,1570,1570,1570,0
20250109,190900,132968356,1570,1570,1570,1570,0
20250109,190800,132968356,1570,1570,1570,1570,0
20250109,190700,132968356,1570,1570,1570,1570,0
20250109,190600,132968356,1570,1570,1570,1570,0
20250109,190500,132968356,1570,1570,1570,1570,0
20250109,190400,132968356,1570,1570,1570,1570,0
20250109,190300,132968356,1570,1570,1570,1570,0
20250109,190200,132968356,1570,1570,1570,1570,0
20250109,190100,132968356,1570,1570,1570,1570,0
20250109,190000,132968356,1570,1570,1570,1570,0
20250109,185900,132968356,1570,1570,1570,1570,0
20250109,185800,132968356,1570,1570,1570,1570,0
20250109,185700,132968356,1570,1570,1570,1570,0
20250109,185600,132968356,1570,1570,1570,1570,0
20250109,185500,132968356,1570,1570,1570,1570,0
20250109,185400,132968356,1570,1570,1570,1570,0
20250109,185300,132968356,1570,1570,1570,1570,1484
20250109,185200,132968356,1570,1570,1570,1570,0
20250109,185100,132968356,1570,1570,1570,1570,0
20250109,185000,132968356,1570,1570,1570,1570,0
20250109,184900,132968356,1570,1570,1570,1570,0
20250109,184800,132968356,1570,1570,1570,1570,0
20250109,184700,132968356,1570,1570,1570,1570,0
20250109,184600,132968356,1570,1570,1570,1570,0
20250109,184500,132968356,1570,1570,1570,1570,0
20250109,184400,132968356,1570,1570,1570,1570,0
20250109,184300,132968356,1570,1570,1570,1570,0
20250109,184200,132968356,1570,1570,1570,1570,0
20250109,184100,132968356,1570,1570,1570,1570,0
20250109,184000,132968356,1570,1570,1570,1570,0
20250109,183900,132968356,1570,1570,1570,1570,0
20250109,183800,132968356,1570,1570,1570,1570,0
20250109,183700,132968356,1570,1570,1570,1570,0
20250109,183600,132968356,1570,1570,1570,1570,0
20250109,183500,132968356,1570,1570,1570,1570,0
20250109,183400,132968356,1570,1570,1570,1570,0
20250109,183300,132968356,1570,1570,1570,1570,0
20250109,183200,132968356,1570,1570,1570,1570,0
20250109,183100,132968356,1570,1570,1570,1570,0
20250109,183000,132968356,1570,1570,1570,1570,0
20250109,182900,132968356,1570,1570,1570,1570,0
20250109,182800,132968356,1570,1570,1570,1570,0
20250109,182700,132968356,1570,1570,1570,1570,0
20250109,182600,132968356,1570,1570,1570,1570,0
20250109,182500,132968356,1570,1570,1570,1570,0
20250109,182400,132968356,1570,1570,1570,1570,0
20250109,182300,132968356,1570,1570,1570,1570,1484
20250109,182200,132968356,1570,1570,1570,1570,0
20250109,182100,132968356,1570,1570,1570,1570,0
20250109,182000,132968356,1570,1570,1570,1570,0
20250109,181900,132968356,1570,1570,1570,1570,0
20250109,181800,132968356,1570,1570,1570,1570,0
20250109,181700,132968356,1570,1570,1570,1570,0
20250109,181600,132968356,1570,1570,1570,1570,0
20250109,181500,132968356,1570,1570,1570,1570,0
20250109,181400,132968356,1570,1570,1570,1570,0
20250109,181300,132968356,1570,1570,1570,1570,0
20250109,181200,132968356,1570,1570,1570,1570,0
20250109,181100,132968356,1570,1570,1570,1570,0
20250109,181000,132968356,1570,1570,1570,1570,0
20250109,180900,132968356,1570,1570,1570,1570,0
20250109,180800,132968356,1570,1570,1570,1570,0
20250109,180700,132968356,1570,1570,1570,1570,0
20250109,180600,132968356,1570,1570,1570,1570,0
20250109,180500,132968356,1570,1570,1570,1570,0
20250109,180400,132968356,1570,1570,1570,1570,0
20250109,180300,132968356,1570,1570,1570,1570,0
20250109,180200,132968356,1570,1570,1570,1570,0
20250109,180100,132968356,1570,1570,1570,1570,0
20250109,180000,132968356,1570,1570,1570,1570,0
20250109,175900,132968356,1570,1570,1570,1570,0
20250109,175800,132968356,1570,1570,1570,1570,0
20250109,175700,132968356,1570,1570,1570,1570,0
20250109,175600,132968356,1570,1570,1570,1570,0
20250109,175500,132968356,1570,1570,1570,1570,0
20250109,175400,132968356,1570,1570,1570,1570,0
20250109,175300,132968356,1570,1570,1570,1570,1484
20250109,175200,132968356,1570,1570,1570,1570,0
20250109,175100,132968356,1570,1570,1570,1570,0
20250109,175000,132968356,1570,1570,1570,1570,0
20250109,174900,132968356,1570,1570,1570,1570,0
20250109,174800,132968356,1570,1570,1570,1570,0
20250109,174700,132968356,1570,1570,1570,1570,0
20250109,174600,132968356,1570,1570,1570,1570,0
20250109,174500,132968356,1570,1570,1570,1570,0
20250109,174400,132968356,1570,1570,1570,1570,0
20250109,174300,132968356,1570,1570,1570,1570,0
20250109,174200,132968356,1570,1570,1570,1570,0
20250109,174100,132968356,1570,1570,1570,1570,0
20250109,174000,132968356,1570,1570,1570,1570,0
20250109,173900,132968356,1570,1570,1570,1570,0
20250109,173800,132968356,1570,1570,1570,1570,0
20250109,173700,132968356,1570,1570,1570,1570,0
20250109,173600,132968356,1570,1570,1570,1570,0
20250109,173500,132968356,1570,1570,1570,1570,0
20250109,173400,132968356,1570,1570,1570,1570,0
20250109,173300,132968356,1570,1570,1570,1570,0
20250109,173200,132968356,1570,1570,1570,1570,0
20250109,173100,132968356,1570,1570,1570,1570,0
20250109,173000,132968356,1570,1570,1570,1570,0
20250109,172900,132968356,1570,1570,1570,1570,0
20250109,172800,132968356,1570,1570,1570,1570,0
20250109,172700,132968356,1570,1570,1570,1570,0
20250109,172600,132968356,1570,1570,1570,1570,0
20250109,172500,132968356,1570,1570,1570,1570,0
20250109,172400,132968356,1570,1570,1570,1570,0
20250109,172300,132968356,1570,1570,1570,1570,1484
20250109,172200,132968356,1570,1570,1570,1570,0
20250109,172100,132968356,1570,1570,1570,1570,0
20250109,172000,132968356,1570,1570,1570,1570,0
20250109,171900,132968356,1570,1570,1570,1570,0
20250109,171800,132968356,1570,1570,1570,1570,0
20250109,171700,132968356,1570,1570,1570,1570,0
20250109,171600,132968356,1570,1570,1570,1570,0
20250109,171500,132968356,1570,1570,1570,1570,0
20250109,171400,132968356,1570,1570,1570,1570,0
20250109,171300,132968356,1570,1570,1570,1570,0
20250109,171200,132968356,1570,1570,1570,1570,0
20250109,171100,132968356,1570,1570,1570,1570,0
20250109,171000,132968356,1570,1570,1570,1570,0
20250109,170900,132968356,1570,1570,1570,1570,0
20250109,170800,132968356,1570,1570,1570,1570,0
20250109,170700,132968356,1570,1570,1570,1570,0
20250109,170600,132968356,1570,1570,1570,1570,0
20250109,170500,132968356,1570,1570,1570,1570,0
20250109,170400,132968356,1570,1570,1570,1570,0
20250109,170300,132968356,1570,1570,1570,1570,0
20250109,170200,132968356,1570,1570,1570,1570,0
20250109,170100,132968356,1570,1570,1570,1570,0
20250109,170000,132968356,1570,1570,1570,1570,0
20250109,165900,132968356,1570,1570,1570,1570,0
20250109,165800,132968356,1570,1570,1570,1570,0
20250109,165700,132968356,1570,1570,1570,1570,0
20250109,165600,132968356,1570,1570,1570,1570,0
20250109,165500,132968356,1570,1570,1570,1570,0
20250109,165400,132968356,1570,1570,1570,1570,0
20250109,165300,132968356,1570,1570,1570,1570,1484
20250109,165200,132968356,1570,1570,1570,1570,0
20250109,165100,132968356,1570,1570,1570,1570,0
20250109,165000,132968356,1570,1570,1570,1570,0
20250109,164900,132968356,1570,1570,1570,1570,0
20250109,164800,132968356,1570,1570,1570,1570,0
20250109,164700,132968356,1570,1570,1570,1570,0
20250109,164600,132968356,1570,1570,1570,1570,0
20250109,164500,132968356,1570,1570,1570,1570,0
20250109,164400,132968356,1570,1570,1570,1570,0
20250109,164300,132968356,1570,1570,1570,1570,0
20250109,164200,132968356,1570,1570,1570,1570,0
20250109,164100,132968356,1570,1570,1570,1570,0
20250109,164000,132968356,1570,1570,1570,1570,0
20250109,163900,132968356,1570,1570,1570,1570,0
20250109,163800,132968356,1570,1570,1570,1570,0
20250109,163700,132968356,1570,1570,1570,1570,0
20250109,163600,132968356,1570,1570,1570,1570,0
20250109,163500,132968356,1570,1570,1570,1570,0
20250109,163400,132968356,1570,1570,1570,1570,0
20250109,163300,132968356,1570,1570,1570,1570,0
20250109,163200,132968356,1570,1570,1570,1570,0
20250109,163100,132968356,1570,1570,1570,1570,0
20250109,163000,132968356,1570,1570,1570,1570,0
20250109,162900,132968356,1570,1570,1570,1570,0
20250109,162800,132968356,1570,1570,1570,1570,0
20250109,162700,132968356,1570,1570,1570,1570,0
20250109,162600,132968356,1570,1570,1570,1570,0
20250109,162500,132968356,1570,1570,1570,1570,0
20250109,162400,132968356,1570,1570,1570,1570,0
20250109,162300,132968356,1570,1570,1570,1570,1484
20250109,162200,132968356,1570,1570,1570,1570,0
20250109,162100,132968356,1570,1570,1570,1570,0
20250109,162000,132968356,1570,1570,1570,1570,0
20250109,161900,132968356,1570,1570,1570,1570,0
20250109,161800,132968356,1570,1570,1570,1570,0
20250109,161700,132968356,1570,1570,1570,1570,0
20250109,161600,132968356,1570,1570,1570,1570,0
20250109,161500,132968356,1570,1570,1570,1570,0
20250109,161400,132968356,1570,1570,1570,1570,0
20250109,161300,132968356,1570,1570,1570,1570,0
20250109,161200,132968356,1570,1570,1570,1570,0
20250109,161100,132968356,1570,1570,1570,1570,0
20250109,161000,132968356,1570,1570,1570,1570,0
20250109,160900,132968356,1570,1570,1570,1570,0
20250109,160800,132968356,1570,1570,1570,1570,0
20250109,160700,132968356,1570,1570,1570,1570,0
20250109,160600,132968356,1570,1570,1570,1570,0
20250109,160500,132968356,1570,1570,1570,1570,0
20250109,160400,132968356,1570,1570,1570,1570,0
20250109,160300,132968356,1570,1570,1570,1570,0
20250109,160200,132968356,1570,1570,1570,1570,0
20250109,160100,132968356,1570,1570,1570,1570,0
20250109,160000,132968356,1570,1570,1570,1570,0
20250109,155900,132968356,1570,1570,1570,1570,0
20250109,155800,132968356,1570,1570,1570,1570,0
20250109,155700,132968356,1570,1570,1570,1570,0
20250109,155600,132968356,1570,1570,1570,1570,0
20250109,155500,132968356,1570,1570,1570,1570,0
20250109,155400,132968356,1570,1570,1570,1570,0
20250109,155300,132968356,1570,1570,1570,1570,1484
20250109,155200,132968356,1570,1570,1570,1570,0
20250109,155100,132968356,1570,1570,1570,1570,0
20250109,155000,132968356,1570,1570,1570,1570,0
20250109,154900,132968356,1570,1570,1570,1570,0
20250109,154800,132968356,1570,1570,1570,1570,0
20250109,154700,132968356,1570,1570,1570,1570,0
20250109,154600,132968356,1570,1570,1570,1570,0
20250109,154500,132968356,1570,1570,1570,1570,0
20250109,154400,132968356,1570,1570,1570,1570,0
20250109,154300,132968356,1570,1570,1570,1570,0
20250109,154200,132968356,1570,1570,1570,1570,0
20250109,154100,132968356,1570,1570,1570,1570,0
20250109,154000,132968356,1570,1570,1570,1570,0
20250109,153900,132968356,1570,1570,1570,1570,0
20250109,153800,132968356,1570,1570,1570,1570,0
20250109,153700,132968356,1570,1570,1570,1570,0
20250109,153600,132968356,1570,1570,1570,1570,0
20250109,153500,132968356,1570,1570,1570,1570,0
20250109,153400,132968356,1570,1570,1570,1570,0
20250109,153300,132968356,1570,1570,1570,1570,0
20250109,153200,132968356,1570,1570,1570,1570,0
20250109,153100,132968356,1570,1570,1570,1570,0
20250109,153000,132968356,1570,1570,1570,1570,1484
20250109,152900,130638476,1570,1570,1570,1570,0
20250109,152800,130638476,1570,1570,1570,1570,0
20250109,152700,130638476,1570,1570,1570,1570,0
20250109,152600,130638476,1570,1570,1570,1570,0
20250109,152500,130638476,1570,1570,1570,1570,0
20250109,152400,130638476,1570,1570,1570,1570,0
20250109,152300,130638476,1570,1570,1570,1570,0
20250109,152200,130638476,1570,1570,1570,1570,0
20250109,152100,130638476,1570,1570,1570,1570,0
20250109,152000,130638476,1570,1570,1570,1570,0
20250109,151900,130638476,1570,1575,1575,1570,8151
20250109,151800,117838268,1575,1575,1575,1575,33
20250109,151700,117786293,1576,1576,1576,1576,0
20250109,151600,117786293,1576,1576,1576,1576,28
20250109,151500,117742165,1575,1575,1575,1575,442
20250109,151400,117046015,1575,1575,1575,1575,0
20250109,151300,117046015,1575,1575,1575,1575,0
20250109,151200,117046015,1575,1577,1577,1575,295
20250109,151100,116580916,1586,1577,1586,1577,2004
20250109,151000,113420572,1586,1579,1586,1579,132
20250109,150900,113212130,1579,1579,1579,1579,70
20250109,150800,113101600,1579,1586,1586,1579,107
20250109,150700,112932633,1578,1578,1578,1578,110
20250109,150600,112759053,1579,1579,1579,1579,0
20250109,150500,112759053,1579,1586,1586,1579,2
20250109,150400,112755888,1586,1580,1586,1577,373
20250109,150300,112167058,1575,1575,1575,1575,0
20250109,150200,112167058,1575,1575,1575,1575,0
20250109,150100,112167058,1575,1575,1575,1575,97
20250109,150000,112014283,1580,1576,1580,1575,274
20250109,145900,111582394,1577,1577,1577,1577,1
20250109,145800,111580817,1579,1579,1579,1579,0
20250109,145700,111580817,1579,1578,1579,1578,336
20250109,145600,111050605,1578,1578,1578,1578,1712
20250109,145500,108349069,1578,1578,1578,1578,0
20250109,145400,108349069,1578,1578,1578,1578,2
20250109,145300,108345913,1574,1574,1574,1574,0
20250109,145200,108345913,1574,1574,1574,1574,15
20250109,145100,108322303,1574,1574,1575,1574,1241
20250109,145000,106368485,1570,1570,1570,1570,0
20250109,144900,106368485,1570,1570,1570,1570,568
20250109,144800,105476725,1571,1571,1571,1571,150
20250109,144700,105241075,1571,1571,1571,1571,0
20250109,144600,105241075,1571,1571,1571,1571,0
20250109,144500,105241075,1571,1572,1572,1571,100
20250109,144400,105083925,1571,1571,1571,1571,0
20250109,144300,105083925,1571,1571,1571,1571,0
20250109,144200,105083925,1571,1571,1571,1571,0
20250109,144100,105083925,1571,1571,1571,1571,230
20250109,144000,104722595,1574,1574,1574,1574,0
20250109,143900,104722595,1574,1574,1574,1574,0
20250109,143800,104722595,1574,1574,1574,1574,0
20250109,143700,104722595,1574,1574,1574,1574,0
20250109,143600,104722595,1574,1574,1574,1574,0
20250109,143500,104722595,1574,1574,1574,1574,0
20250109,143400,104722595,1574,1574,1574,1574,0
20250109,143300,104722595,1574,1574,1574,1574,0
20250109,143200,104722595,1574,1574,1574,1574,4
20250109,143100,104716299,1565,1565,1565,1565,2
20250109,143000,104713169,1565,1571,1571,1565,4823
20250109,142900,97141849,1570,1570,1570,1570,491
20250109,142800,96370979,1565,1565,1565,1565,0
20250109,142700,96370979,1565,1565,1565,1565,0
20250109,142600,96370979,1565,1565,1565,1565,0
20250109,142500,96370979,1565,1565,1565,1565,0
20250109,142400,96370979,1565,1565,1565,1565,186
20250109,142300,96079889,1565,1565,1565,1565,0
20250109,142200,96079889,1565,1565,1565,1565,200
20250109,142100,95766889,1565,1565,1565,1565,96
20250109,142000,95616649,1565,1565,1565,1565,0
20250109,141900,95616649,1565,1565,1565,1565,0
20250109,141800,95616649,1565,1565,1565,1565,181
20250109,141700,95333384,1566,1566,1566,1566,482
20250109,141600,94578572,1567,1567,1567,1567,0
20250109,141500,94578572,1567,1567,1567,1567,58
20250109,141400,94487686,1567,1567,1567,1567,0
20250109,141300,94487686,1567,1567,1567,1567,42
20250109,141200,94421872,1570,1570,1570,1570,0
20250109,141100,94421872,1570,1570,1570,1570,0
20250109,141000,94421872,1570,1570,1570,1570,0
20250109,140900,94421872,1570,1570,1570,1570,0
20250109,140800,94421872,1570,1570,1570,1570,0
20250109,140700,94421872,1570,1570,1570,1570,10
20250109,140600,94406172,1566,1566,1566,1566,0
20250109,140500,94406172,1566,1566,1566,1566,0
20250109,140400,94406172,1566,1566,1566,1566,0
20250109,140300,94406172,1566,1566,1566,1566,0
20250109,140200,94406172,1566,1566,1566,1566,201
20250109,140100,94091406,1571,1571,1571,1571,3
20250109,140000,94086693,1564,1564,1564,1564,0
20250109,135900,94086693,1564,1564,1564,1564,0
20250109,135800,94086693,1564,1564,1564,1564,0
20250109,135700,94086693,1564,1564,1564,1564,0
20250109,135600,94086693,1564,1564,1564,1564,0
20250109,135500,94086693,1564,1564,1564,1564,0
20250109,135400,94086693,1564,1564,1564,1564,0
20250109,135300,94086693,1564,1564,1564,1564,0
20250109,135200,94086693,1564,1564,1564,1564,0
20250109,135100,94086693,1564,1564,1564,1564,181
20250109,135000,93803609,1571,1571,1571,1571,0
20250109,134900,93803609,1571,1564,1571,1564,280
20250109,134800,93365676,1565,1572,1572,1565,7001
20250109,134700,82376882,1571,1571,1571,1571,0
20250109,134600,82376882,1571,1571,1571,1571,0
20250109,134500,82376882,1571,1571,1571,1571,0
20250109,134400,82376882,1571,1571,1571,1571,0
20250109,134300,82376882,1571,1571,1571,1571,0
20250109,134200,82376882,1571,1571,1571,1571,0
20250109,134100,82376882,1571,1574,1574,1571,4896
20250109,134000,74678217,1574,1574,1574,1574,0
20250109,133900,74678217,1574,1574,1574,1574,0
20250109,133800,74678217,1574,1574,1574,1574,869
20250109,133700,73310411,1574,1574,1574,1574,0
20250109,133600,73310411,1574,1574,1574,1574,0
20250109,133500,73310411,1574,1574,1574,1574,0
20250109,133400,73310411,1574,1574,1574,1574,0
20250109,133300,73310411,1574,1574,1574,1574,0
20250109,133200,73310411,1574,1574,1574,1574,0
20250109,133100,73310411,1574,1575,1575,1574,2281
20250109,133000,69718842,1575,1575,1575,1575,0
20250109,132900,69718842,1575,1575,1575,1575,0
20250109,132800,69718842,1575,1575,1575,1575,0
20250109,132700,69718842,1575,1575,1575,1575,0
20250109,132600,69718842,1575,1575,1575,1575,2
20250109,132500,69715692,1576,1576,1576,1576,20
20250109,132400,69684172,1576,1576,1576,1576,0
20250109,132300,69684172,1576,1576,1576,1576,7
20250109,132200,69673140,1578,1578,1578,1578,0
20250109,132100,69673140,1578,1578,1578,1578,2
20250109,132000,69669984,1575,1575,1575,1575,0
20250109,131900,69669984,1575,1575,1575,1575,0
20250109,131800,69669984,1575,1575,1575,1575,0
20250109,131700,69669984,1575,1575,1575,1575,0
20250109,131600,69669984,1575,1575,1575,1575,0
20250109,131500,69669984,1575,1575,1575,1575,0
20250109,131400,69669984,1575,1575,1575,1575,1
20250109,131300,69668409,1578,1578,1578,1578,0
20250109,131200,69668409,1578,1578,1578,1578,0
20250109,131100,69668409,1578,1578,1578,1578,0
20250109,131000,69668409,1578,1578,1578,1578,2
20250109,130900,69665253,1574,1574,1574,1574,0
20250109,130800,69665253,1574,1574,1574,1574,0
20250109,130700,69665253,1574,1574,1574,1574,0
20250109,130600,69665253,1574,1574,1574,1574,0
20250109,130500,69665253,1574,1574,1574,1574,0
20250109,130400,69665253,1574,1574,1574,1574,0
20250109,130300,69665253,1574,1574,1574,1574,0
20250109,130200,69665253,1574,1574,1574,1574,41
20250109,130100,69600719,1574,1574,1574,1574,0
20250109,130000,69600719,1574,1574,1574,1574,12
20250109,125900,69581831,1574,1574,1574,1574,369
20250109,125800,69001025,1579,1579,1579,1579,0
20250109,125700,69001025,1579,1579,1579,1579,0
20250109,125600,69001025,1579,1579,1579,1579,0
20250109,125500,69001025,1579,1579,1579,1579,0
20250109,125400,69001025,1579,1579,1579,1579,0
20250109,125300,69001025,1579,1579,1579,1579,0
20250109,125200,69001025,1579,1579,1579,1579,0
20250109,125100,69001025,1579,1579,1579,1579,0
20250109,125000,69001025,1579,1579,1579,1579,0
20250109,124900,69001025,1579,1579,1579,1579,0
20250109,124800,69001025,1579,1579,1579,1579,2
20250109,124700,68997867,1574,1574,1574,1574,0
20250109,124600,68997867,1574,1574,1574,1574,0
20250109,124500,68997867,1574,1574,1574,1574,0
20250109,124400,68997867,1574,1574,1574,1574,0
20250109,124300,68997867,1574,1574,1574,1574,0
20250109,124200,68997867,1574,1574,1574,1574,0
20250109,124100,68997867,1574,1574,1574,1574,0
20250109,124000,68997867,1574,1574,1574,1574,21
20250109,123900,68964813,1574,1574,1574,1574,0
20250109,123800,68964813,1574,1574,1574,1574,0
20250109,123700,68964813,1574,1574,1574,1574,0
20250109,123600,68964813,1574,1574,1574,1574,484
20250109,123500,68202997,1573,1573,1573,1573,0
20250109,123400,68202997,1573,1573,1573,1573,0
20250109,123300,68202997,1573,1573,1573,1573,0
20250109,123200,68202997,1573,1573,1573,1573,0
20250109,123100,68202997,1573,1573,1573,1573,0
20250109,123000,68202997,1573,1573,1573,1573,0
20250109,122900,68202997,1573,1573,1573,1573,0
20250109,122800,68202997,1573,1573,1573,1573,0
20250109,122700,68202997,1573,1573,1573,1573,0
20250109,122600,68202997,1573,1573,1573,1573,0
20250109,122500,68202997,1573,1573,1573,1573,0
20250109,122400,68202997,1573,1573,1573,1573,0
20250109,122300,68202997,1573,1573,1573,1573,0
20250109,122200,68202997,1573,1573,1573,1573,0
20250109,122100,68202997,1573,1573,1573,1573,0
20250109,122000,68202997,1573,1573,1573,1573,0
20250109,121900,68202997,1573,1573,1573,1573,0
20250109,121800,68202997,1573,1573,1573,1573,0
20250109,121700,68202997,1573,1573,1573,1573,0
20250109,121600,68202997,1573,1573,1573,1573,0
20250109,121500,68202997,1573,1573,1573,1573,39
20250109,121400,68141650,1574,1574,1574,1574,0
20250109,121300,68141650,1574,1574,1574,1574,0
20250109,121200,68141650,1574,1574,1574,1574,377
20250109,121100,67548252,1574,1574,1574,1574,200
20250109,121000,67233452,1580,1580,1580,1580,0
20250109,120900,67233452,1580,1580,1580,1580,3
20250109,120800,67228712,1575,1575,1575,1575,0
20250109,120700,67228712,1575,1575,1575,1575,0
20250109,120600,67228712,1575,1575,1575,1575,0
20250109,120500,67228712,1575,1575,1575,1575,0
20250109,120400,67228712,1575,1575,1575,1575,0
20250109,120300,67228712,1575,1575,1575,1575,2
20250109,120200,67225562,1576,1576,1576,1576,0
20250109,120100,67225562,1576,1576,1576,1576,0
20250109,120000,67225562,1576,1576,1576,1576,0
20250109,115900,67225562,1576,1576,1576,1576,0
20250109,115800,67225562,1576,1576,1576,1576,0
20250109,115700,67225562,1576,1576,1576,1576,0
20250109,115600,67225562,1576,1576,1576,1576,0
20250109,115500,67225562,1576,1576,1576,1576,1
20250109,115400,67223986,1576,1576,1576,1576,0
20250109,115300,67223986,1576,1576,1576,1576,0
20250109,115200,67223986,1576,1576,1576,1576,85
20250109,115100,67090026,1576,1576,1576,1576,0
20250109,115000,67090026,1576,1576,1576,1576,1
20250109,114900,67088450,1576,1576,1576,1576,0
20250109,114800,67088450,1576,1576,1576,1576,0
20250109,114700,67088450,1576,1576,1576,1576,0
20250109,114600,67088450,1576,1576,1576,1576,0
20250109,114500,67088450,1576,1576,1576,1576,100
20250109,114400,66930850,1576,1576,1576,1576,0
20250109,114300,66930850,1576,1576,1576,1576,1
20250109,114200,66929274,1576,1576,1576,1576,0
20250109,114100,66929274,1576,1576,1576,1576,0
20250109,114000,66929274,1576,1576,1576,1576,0
20250109,113900,66929274,1576,1576,1576,1576,0
20250109,113800,66929274,1576,1576,1576,1576,0
20250109,113700,66929274,1576,1576,1576,1576,0
20250109,113600,66929274,1576,1576,1576,1576,0
20250109,113500,66929274,1576,1576,1576,1576,0
20250109,113400,66929274,1576,1576,1576,1576,0
20250109,113300,66929274,1576,1576,1576,1576,0
20250109,113200,66929274,1576,1576,1576,1576,1
20250109,113100,66927698,1573,1573,1573,1573,0
20250109,113000,66927698,1573,1573,1573,1573,0
20250109,112900,66927698,1573,1573,1573,1573,1
20250109,112800,66926125,1576,1576,1576,1576,3
20250109,112700,66921397,1573,1573,1573,1573,0
20250109,112600,66921397,1573,1573,1573,1573,0
20250109,112500,66921397,1573,1573,1573,1573,0
20250109,112400,66921397,1573,1573,1573,1573,0
20250109,112300,66921397,1573,1573,1573,1573,20
20250109,112200,66889937,1573,1573,1573,1573,0
20250109,112100,66889937,1573,1573,1573,1573,0
20250109,112000,66889937,1573,1573,1573,1573,0
20250109,111900,66889937,1573,1574,1574,1573,508
20250109,111800,66090398,1575,1575,1575,1575,1
20250109,111700,66088823,1574,1574,1574,1574,0
20250109,111600,66088823,1574,1574,1574,1574,0
20250109,111500,66088823,1574,1574,1574,1574,0
20250109,111400,66088823,1574,1574,1574,1574,0
20250109,111300,66088823,1574,1574,1574,1574,0
20250109,111200,66088823,1574,1574,1574,1574,0
20250109,111100,66088823,1574,1574,1574,1574,99
20250109,111000,65932997,1575,1575,1575,1575,298
20250109,110900,65463647,1575,1576,1576,1575,1601
20250109,110800,62941643,1576,1576,1576,1576,0
20250109,110700,62941643,1576,1576,1576,1576,0
20250109,110600,62941643,1576,1576,1576,1576,8
20250109,110500,62929035,1580,1580,1580,1580,0
20250109,110400,62929035,1580,1580,1580,1580,2
20250109,110300,62925875,1576,1576,1576,1576,0
20250109,110200,62925875,1576,1576,1576,1576,99
20250109,110100,62769851,1580,1580,1580,1580,0
20250109,110000,62769851,1580,1580,1580,1580,0
20250109,105900,62769851,1580,1580,1580,1580,0
20250109,105800,62769851,1580,1580,1580,1580,0
20250109,105700,62769851,1580,1580,1580,1580,0
20250109,105600,62769851,1580,1580,1580,1580,1
20250109,105500,62768271,1576,1576,1576,1576,0
20250109,105400,62768271,1576,1576,1576,1576,0
20250109,105300,62768271,1576,1576,1576,1576,0
20250109,105200,62768271,1576,1576,1576,1576,0
20250109,105100,62768271,1576,1576,1576,1576,0
20250109,105000,62768271,1576,1576,1576,1576,0
20250109,104900,62768271,1576,1576,1576,1576,0
20250109,104800,62768271,1576,1576,1576,1576,0
20250109,104700,62768271,1576,1576,1576,1576,38
20250109,104600,62708383,1575,1575,1575,1575,0
20250109,104500,62708383,1575,1575,1575,1575,0
20250109,104400,62708383,1575,1575,1575,1575,0
20250109,104300,62708383,1575,1577,1577,1575,2563
20250109,104200,58667448,1578,1579,1579,1578,3182
20250109,104100,53645277,1580,1580,1580,1580,50
20250109,104000,53566277,1580,1580,1580,1580,0
20250109,103900,53566277,1580,1580,1580,1579,1409
20250109,103800,51340465,1579,1579,1579,1579,0
20250109,103700,51340465,1579,1579,1579,1579,0
20250109,103600,51340465,1579,1579,1579,1579,0
20250109,103500,51340465,1579,1579,1579,1579,0
20250109,103400,51340465,1579,1579,1579,1579,0
20250109,103300,51340465,1579,1579,1579,1579,0
20250109,103200,51340465,1579,1579,1579,1579,0
20250109,103100,51340465,1579,1579,1579,1579,0
20250109,103000,51340465,1579,1579,1579,1579,41
20250109,102900,51275726,1580,1580,1580,1580,500
20250109,102800,50485726,1579,1579,1579,1579,0
20250109,102700,50485726,1579,1580,1580,1579,65
20250109,102600,50383085,1580,1580,1580,1580,711
20250109,102500,49259705,1580,1580,1580,1580,0
20250109,102400,49259705,1580,1580,1580,1580,0
20250109,102300,49259705,1580,1580,1580,1580,0
20250109,102200,49259705,1580,1586,1586,1580,2
20250109,102100,49256539,1580,1580,1580,1580,0
20250109,102000,49256539,1580,1580,1580,1580,71
20250109,101900,49144359,1580,1580,1580,1580,869
20250109,101800,47771339,1589,1589,1589,1589,0
20250109,101700,47771339,1589,1589,1589,1589,0
20250109,101600,47771339,1589,1589,1589,1589,0
20250109,101500,47771339,1589,1589,1589,1589,0
20250109,101400,47771339,1589,1589,1589,1589,0
20250109,101300,47771339,1589,1589,1589,1589,0
20250109,101200,47771339,1589,1589,1589,1589,0
20250109,101100,47771339,1589,1589,1589,1589,2
20250109,101000,47768161,1580,1581,1581,1580,1007
20250109,100900,46177051,1589,1589,1589,1589,1
20250109,100800,46175462,1580,1580,1580,1580,0
20250109,100700,46175462,1580,1580,1580,1580,0
20250109,100600,46175462,1580,1580,1580,1580,18
20250109,100500,46147022,1589,1580,1589,1580,257
20250109,100400,45738973,1580,1580,1580,1580,435
20250109,100300,45051673,1580,1580,1580,1580,0
20250109,100200,45051673,1580,1580,1580,1580,0
20250109,100100,45051673,1580,1580,1580,1580,0
20250109,100000,45051673,1580,1580,1580,1580,0
20250109,095900,45051673,1580,1580,1580,1580,0
20250109,095800,45051673,1580,1580,1580,1580,0
20250109,095700,45051673,1580,1580,1580,1580,3
20250109,095600,45046933,1589,1589,1589,1589,0
20250109,095500,45046933,1589,1589,1589,1589,0
20250109,095400,45046933,1589,1589,1589,1589,0
20250109,095300,45046933,1589,1589,1589,1589,0
20250109,095200,45046933,1589,1589,1589,1589,0
20250109,095100,45046933,1589,1589,1589,1589,0
20250109,095000,45046933,1589,1589,1589,1589,0
20250109,094900,45046933,1589,1589,1589,1589,0
20250109,094800,45046933,1589,1589,1589,1589,0
20250109,094700,45046933,1589,1589,1589,1589,1
20250109,094600,45045344,1590,1590,1590,1590,0
20250109,094500,45045344,1590,1590,1590,1590,0
20250109,094400,45045344,1590,1590,1590,1590,0
20250109,094300,45045344,1590,1590,1590,1590,0
20250109,094200,45045344,1590,1590,1590,1579,7
20250109,094100,45034225,1579,1579,1579,1579,0
20250109,094000,45034225,1579,1579,1579,1579,0
20250109,093900,45034225,1579,1579,1579,1579,0
20250109,093800,45034225,1579,1579,1579,1579,0
20250109,093700,45034225,1579,1579,1579,1579,22
20250109,093600,44999487,1590,1585,1590,1585,464
20250109,093500,44262655,1580,1580,1580,1580,90
20250109,093400,44120455,1579,1580,1580,1579,964
20250109,093300,42598273,1579,1579,1579,1579,0
20250109,093200,42598273,1579,1579,1579,1579,3
20250109,093100,42593536,1579,1580,1580,1579,40
20250109,093000,42530355,1580,1580,1580,1580,0
20250109,092900,42530355,1580,1580,1580,1580,27
20250109,092800,42487695,1580,1580,1580,1580,0
20250109,092700,42487695,1580,1580,1580,1580,0
20250109,092600,42487695,1580,1580,1580,1580,0
20250109,092500,42487695,1580,1580,1580,1580,166
20250109,092400,42225415,1586,1579,1586,1579,52
20250109,092300,42143293,1589,1589,1589,1589,0
20250109,092200,42143293,1589,1590,1590,1579,68
20250109,092100,42035720,1577,1577,1577,1577,300
20250109,092000,41562620,1591,1591,1591,1591,0
20250109,091900,41562620,1591,1591,1591,1591,0
20250109,091800,41562620,1591,1579,1591,1576,1066
20250109,091700,39875339,1578,1578,1578,1578,0
20250109,091600,39875339,1578,1594,1595,1578,20892
20250109,091500,6569875,1584,1584,1584,1584,0
20250109,091400,6569875,1584,1590,1590,1584,675
20250109,091300,5496975,1595,1595,1595,1595,0
20250109,091200,5496975,1595,1595,1595,1595,0
20250109,091100,5496975,1595,1595,1595,1595,0
20250109,091000,5496975,1595,1595,1595,1595,50
20250109,090900,5417225,1596,1596,1596,1596,182
20250109,090800,5126753,1600,1600,1600,1600,1
20250109,090700,5125153,1591,1600,1600,1591,2098
20250109,090600,1768965,1609,1609,1609,1609,1
20250109,090500,1767356,1618,1618,1618,1618,0
20250109,090400,1767356,1618,1618,1618,1618,0
20250109,090300,1767356,1618,1588,1618,1588,708
20250109,090200,640262,1577,1577,1577,1577,0
20250109,090100,640262,1577,1577,1577,1577,0
20250109,090000,640262,1577,1577,1577,1577,406