KissMeData/083550/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,195700,143479725,3315,3315,3315,3315,2423
20250110,195600,143479725,3315,3315,3315,3315,0
20250110,195500,143479725,3315,3315,3315,3315,0
20250110,195400,143479725,3315,3315,3315,3315,0
20250110,195300,143479725,3315,3315,3315,3315,0
20250110,195200,143479725,3315,3315,3315,3315,0
20250110,195100,143479725,3315,3315,3315,3315,0
20250110,195000,143479725,3315,3315,3315,3315,0
20250110,194900,143479725,3315,3315,3315,3315,0
20250110,194800,143479725,3315,3315,3315,3315,0
20250110,194700,143479725,3315,3315,3315,3315,0
20250110,194600,143479725,3315,3315,3315,3315,0
20250110,194500,143479725,3315,3315,3315,3315,0
20250110,194400,143479725,3315,3315,3315,3315,0
20250110,194300,143479725,3315,3315,3315,3315,0
20250110,194200,143479725,3315,3315,3315,3315,0
20250110,194100,143479725,3315,3315,3315,3315,0
20250110,194000,143479725,3315,3315,3315,3315,0
20250110,193900,143479725,3315,3315,3315,3315,0
20250110,193800,143479725,3315,3315,3315,3315,0
20250110,193700,143479725,3315,3315,3315,3315,0
20250110,193600,143479725,3315,3315,3315,3315,0
20250110,193500,143479725,3315,3315,3315,3315,0
20250110,193400,143479725,3315,3315,3315,3315,0
20250110,193300,143479725,3315,3315,3315,3315,0
20250110,193200,143479725,3315,3315,3315,3315,0
20250110,193100,143479725,3315,3315,3315,3315,0
20250110,193000,143479725,3315,3315,3315,3315,0
20250110,192900,143479725,3315,3315,3315,3315,0
20250110,192800,143479725,3315,3315,3315,3315,0
20250110,192700,143479725,3315,3315,3315,3315,2423
20250110,192600,143479725,3315,3315,3315,3315,0
20250110,192500,143479725,3315,3315,3315,3315,0
20250110,192400,143479725,3315,3315,3315,3315,0
20250110,192300,143479725,3315,3315,3315,3315,0
20250110,192200,143479725,3315,3315,3315,3315,0
20250110,192100,143479725,3315,3315,3315,3315,0
20250110,192000,143479725,3315,3315,3315,3315,0
20250110,191900,143479725,3315,3315,3315,3315,0
20250110,191800,143479725,3315,3315,3315,3315,0
20250110,191700,143479725,3315,3315,3315,3315,0
20250110,191600,143479725,3315,3315,3315,3315,0
20250110,191500,143479725,3315,3315,3315,3315,0
20250110,191400,143479725,3315,3315,3315,3315,0
20250110,191300,143479725,3315,3315,3315,3315,0
20250110,191200,143479725,3315,3315,3315,3315,0
20250110,191100,143479725,3315,3315,3315,3315,0
20250110,191000,143479725,3315,3315,3315,3315,0
20250110,190900,143479725,3315,3315,3315,3315,0
20250110,190800,143479725,3315,3315,3315,3315,0
20250110,190700,143479725,3315,3315,3315,3315,0
20250110,190600,143479725,3315,3315,3315,3315,0
20250110,190500,143479725,3315,3315,3315,3315,0
20250110,190400,143479725,3315,3315,3315,3315,0
20250110,190300,143479725,3315,3315,3315,3315,0
20250110,190200,143479725,3315,3315,3315,3315,0
20250110,190100,143479725,3315,3315,3315,3315,0
20250110,190000,143479725,3315,3315,3315,3315,0
20250110,185900,143479725,3315,3315,3315,3315,0
20250110,185800,143479725,3315,3315,3315,3315,0
20250110,185700,143479725,3315,3315,3315,3315,2423
20250110,185600,143479725,3315,3315,3315,3315,0
20250110,185500,143479725,3315,3315,3315,3315,0
20250110,185400,143479725,3315,3315,3315,3315,0
20250110,185300,143479725,3315,3315,3315,3315,0
20250110,185200,143479725,3315,3315,3315,3315,0
20250110,185100,143479725,3315,3315,3315,3315,0
20250110,185000,143479725,3315,3315,3315,3315,0
20250110,184900,143479725,3315,3315,3315,3315,0
20250110,184800,143479725,3315,3315,3315,3315,0
20250110,184700,143479725,3315,3315,3315,3315,0
20250110,184600,143479725,3315,3315,3315,3315,0
20250110,184500,143479725,3315,3315,3315,3315,0
20250110,184400,143479725,3315,3315,3315,3315,0
20250110,184300,143479725,3315,3315,3315,3315,0
20250110,184200,143479725,3315,3315,3315,3315,0
20250110,184100,143479725,3315,3315,3315,3315,0
20250110,184000,143479725,3315,3315,3315,3315,0
20250110,183900,143479725,3315,3315,3315,3315,0
20250110,183800,143479725,3315,3315,3315,3315,0
20250110,183700,143479725,3315,3315,3315,3315,0
20250110,183600,143479725,3315,3315,3315,3315,0
20250110,183500,143479725,3315,3315,3315,3315,0
20250110,183400,143479725,3315,3315,3315,3315,0
20250110,183300,143479725,3315,3315,3315,3315,0
20250110,183200,143479725,3315,3315,3315,3315,0
20250110,183100,143479725,3315,3315,3315,3315,0
20250110,183000,143479725,3315,3315,3315,3315,0
20250110,182900,143479725,3315,3315,3315,3315,0
20250110,182800,143479725,3315,3315,3315,3315,0
20250110,182700,143479725,3315,3315,3315,3315,2423
20250110,182600,143479725,3315,3315,3315,3315,0
20250110,182500,143479725,3315,3315,3315,3315,0
20250110,182400,143479725,3315,3315,3315,3315,0
20250110,182300,143479725,3315,3315,3315,3315,0
20250110,182200,143479725,3315,3315,3315,3315,0
20250110,182100,143479725,3315,3315,3315,3315,0
20250110,182000,143479725,3315,3315,3315,3315,0
20250110,181900,143479725,3315,3315,3315,3315,0
20250110,181800,143479725,3315,3315,3315,3315,0
20250110,181700,143479725,3315,3315,3315,3315,0
20250110,181600,143479725,3315,3315,3315,3315,0
20250110,181500,143479725,3315,3315,3315,3315,0
20250110,181400,143479725,3315,3315,3315,3315,0
20250110,181300,143479725,3315,3315,3315,3315,0
20250110,181200,143479725,3315,3315,3315,3315,0
20250110,181100,143479725,3315,3315,3315,3315,0
20250110,181000,143479725,3315,3315,3315,3315,0
20250110,180900,143479725,3315,3315,3315,3315,0
20250110,180800,143479725,3315,3315,3315,3315,0
20250110,180700,143479725,3315,3315,3315,3315,0
20250110,180600,143479725,3315,3315,3315,3315,0
20250110,180500,143479725,3315,3315,3315,3315,0
20250110,180400,143479725,3315,3315,3315,3315,0
20250110,180300,143479725,3315,3315,3315,3315,0
20250110,180200,143479725,3315,3315,3315,3315,0
20250110,180100,143479725,3315,3315,3315,3315,0
20250110,180000,143479725,3315,3315,3315,3315,0
20250110,175900,143479725,3315,3315,3315,3315,0
20250110,175800,143479725,3315,3315,3315,3315,0
20250110,175700,143479725,3315,3315,3315,3315,2423
20250110,175600,143479725,3315,3315,3315,3315,0
20250110,175500,143479725,3315,3315,3315,3315,0
20250110,175400,143479725,3315,3315,3315,3315,0
20250110,175300,143479725,3315,3315,3315,3315,0
20250110,175200,143479725,3315,3315,3315,3315,0
20250110,175100,143479725,3315,3315,3315,3315,0
20250110,175000,143479725,3315,3315,3315,3315,0
20250110,174900,143479725,3315,3315,3315,3315,0
20250110,174800,143479725,3315,3315,3315,3315,0
20250110,174700,143479725,3315,3315,3315,3315,0
20250110,174600,143479725,3315,3315,3315,3315,0
20250110,174500,143479725,3315,3315,3315,3315,0
20250110,174400,143479725,3315,3315,3315,3315,0
20250110,174300,143479725,3315,3315,3315,3315,0
20250110,174200,143479725,3315,3315,3315,3315,0
20250110,174100,143479725,3315,3315,3315,3315,0
20250110,174000,143479725,3315,3315,3315,3315,0
20250110,173900,143479725,3315,3315,3315,3315,0
20250110,173800,143479725,3315,3315,3315,3315,0
20250110,173700,143479725,3315,3315,3315,3315,0
20250110,173600,143479725,3315,3315,3315,3315,0
20250110,173500,143479725,3315,3315,3315,3315,0
20250110,173400,143479725,3315,3315,3315,3315,0
20250110,173300,143479725,3315,3315,3315,3315,0
20250110,173200,143479725,3315,3315,3315,3315,0
20250110,173100,143479725,3315,3315,3315,3315,0
20250110,173000,143479725,3315,3315,3315,3315,0
20250110,172900,143479725,3315,3315,3315,3315,0
20250110,172800,143479725,3315,3315,3315,3315,0
20250110,172700,143479725,3315,3315,3315,3315,2423
20250110,172600,143479725,3315,3315,3315,3315,0
20250110,172500,143479725,3315,3315,3315,3315,0
20250110,172400,143479725,3315,3315,3315,3315,0
20250110,172300,143479725,3315,3315,3315,3315,0
20250110,172200,143479725,3315,3315,3315,3315,0
20250110,172100,143479725,3315,3315,3315,3315,0
20250110,172000,143479725,3315,3315,3315,3315,0
20250110,171900,143479725,3315,3315,3315,3315,0
20250110,171800,143479725,3315,3315,3315,3315,0
20250110,171700,143479725,3315,3315,3315,3315,0
20250110,171600,143479725,3315,3315,3315,3315,0
20250110,171500,143479725,3315,3315,3315,3315,0
20250110,171400,143479725,3315,3315,3315,3315,0
20250110,171300,143479725,3315,3315,3315,3315,0
20250110,171200,143479725,3315,3315,3315,3315,0
20250110,171100,143479725,3315,3315,3315,3315,0
20250110,171000,143479725,3315,3315,3315,3315,0
20250110,170900,143479725,3315,3315,3315,3315,0
20250110,170800,143479725,3315,3315,3315,3315,0
20250110,170700,143479725,3315,3315,3315,3315,0
20250110,170600,143479725,3315,3315,3315,3315,0
20250110,170500,143479725,3315,3315,3315,3315,0
20250110,170400,143479725,3315,3315,3315,3315,0
20250110,170300,143479725,3315,3315,3315,3315,0
20250110,170200,143479725,3315,3315,3315,3315,0
20250110,170100,143479725,3315,3315,3315,3315,0
20250110,170000,143479725,3315,3315,3315,3315,0
20250110,165900,143479725,3315,3315,3315,3315,0
20250110,165800,143479725,3315,3315,3315,3315,0
20250110,165700,143479725,3315,3315,3315,3315,2423
20250110,165600,143479725,3315,3315,3315,3315,0
20250110,165500,143479725,3315,3315,3315,3315,0
20250110,165400,143479725,3315,3315,3315,3315,0
20250110,165300,143479725,3315,3315,3315,3315,0
20250110,165200,143479725,3315,3315,3315,3315,0
20250110,165100,143479725,3315,3315,3315,3315,0
20250110,165000,143479725,3315,3315,3315,3315,0
20250110,164900,143479725,3315,3315,3315,3315,0
20250110,164800,143479725,3315,3315,3315,3315,0
20250110,164700,143479725,3315,3315,3315,3315,0
20250110,164600,143479725,3315,3315,3315,3315,0
20250110,164500,143479725,3315,3315,3315,3315,0
20250110,164400,143479725,3315,3315,3315,3315,0
20250110,164300,143479725,3315,3315,3315,3315,0
20250110,164200,143479725,3315,3315,3315,3315,0
20250110,164100,143479725,3315,3315,3315,3315,0
20250110,164000,143479725,3315,3315,3315,3315,0
20250110,163900,143479725,3315,3315,3315,3315,0
20250110,163800,143479725,3315,3315,3315,3315,0
20250110,163700,143479725,3315,3315,3315,3315,0
20250110,163600,143479725,3315,3315,3315,3315,0
20250110,163500,143479725,3315,3315,3315,3315,0
20250110,163400,143479725,3315,3315,3315,3315,0
20250110,163300,143479725,3315,3315,3315,3315,0
20250110,163200,143479725,3315,3315,3315,3315,0
20250110,163100,143479725,3315,3315,3315,3315,0
20250110,163000,143479725,3315,3315,3315,3315,0
20250110,162900,143479725,3315,3315,3315,3315,0
20250110,162800,143479725,3315,3315,3315,3315,0
20250110,162700,143479725,3315,3315,3315,3315,2423
20250110,162600,143479725,3315,3315,3315,3315,0
20250110,162500,143479725,3315,3315,3315,3315,0
20250110,162400,143479725,3315,3315,3315,3315,0
20250110,162300,143479725,3315,3315,3315,3315,0
20250110,162200,143479725,3315,3315,3315,3315,0
20250110,162100,143479725,3315,3315,3315,3315,0
20250110,162000,143479725,3315,3315,3315,3315,0
20250110,161900,143479725,3315,3315,3315,3315,0
20250110,161800,143479725,3315,3315,3315,3315,0
20250110,161700,143479725,3315,3315,3315,3315,0
20250110,161600,143479725,3315,3315,3315,3315,0
20250110,161500,143479725,3315,3315,3315,3315,0
20250110,161400,143479725,3315,3315,3315,3315,0
20250110,161300,143479725,3315,3315,3315,3315,0
20250110,161200,143479725,3315,3315,3315,3315,0
20250110,161100,143479725,3315,3315,3315,3315,0
20250110,161000,143479725,3315,3315,3315,3315,0
20250110,160900,143479725,3315,3315,3315,3315,0
20250110,160800,143479725,3315,3315,3315,3315,0
20250110,160700,143479725,3315,3315,3315,3315,0
20250110,160600,143479725,3315,3315,3315,3315,0
20250110,160500,143479725,3315,3315,3315,3315,0
20250110,160400,143479725,3315,3315,3315,3315,0
20250110,160300,143479725,3315,3315,3315,3315,0
20250110,160200,143479725,3315,3315,3315,3315,0
20250110,160100,143479725,3315,3315,3315,3315,0
20250110,160000,143479725,3315,3315,3315,3315,0
20250110,155900,143479725,3315,3315,3315,3315,0
20250110,155800,143479725,3315,3315,3315,3315,0
20250110,155700,143479725,3315,3315,3315,3315,2423
20250110,155600,143479725,3315,3315,3315,3315,0
20250110,155500,143479725,3315,3315,3315,3315,0
20250110,155400,143479725,3315,3315,3315,3315,0
20250110,155300,143479725,3315,3315,3315,3315,0
20250110,155200,143479725,3315,3315,3315,3315,0
20250110,155100,143479725,3315,3315,3315,3315,0
20250110,155000,143479725,3315,3315,3315,3315,0
20250110,154900,143479725,3315,3315,3315,3315,0
20250110,154800,143479725,3315,3315,3315,3315,0
20250110,154700,143479725,3315,3315,3315,3315,0
20250110,154600,143479725,3315,3315,3315,3315,0
20250110,154500,143479725,3315,3315,3315,3315,0
20250110,154400,143479725,3315,3315,3315,3315,0
20250110,154300,143479725,3315,3315,3315,3315,0
20250110,154200,143479725,3315,3315,3315,3315,0
20250110,154100,143479725,3315,3315,3315,3315,0
20250110,154000,143479725,3315,3315,3315,3315,0
20250110,153900,143479725,3315,3315,3315,3315,0
20250110,153800,143479725,3315,3315,3315,3315,0
20250110,153700,143479725,3315,3315,3315,3315,0
20250110,153600,143479725,3315,3315,3315,3315,0
20250110,153500,143479725,3315,3315,3315,3315,0
20250110,153400,143479725,3315,3315,3315,3315,0
20250110,153300,143479725,3315,3315,3315,3315,0
20250110,153200,143479725,3315,3315,3315,3315,0
20250110,153100,143479725,3315,3315,3315,3315,0
20250110,153000,143479725,3315,3315,3315,3315,2423
20250110,152900,135447480,3320,3320,3320,3320,0
20250110,152800,135447480,3320,3320,3320,3320,0
20250110,152700,135447480,3320,3320,3320,3320,0
20250110,152600,135447480,3320,3320,3320,3320,0
20250110,152500,135447480,3320,3320,3320,3320,0
20250110,152400,135447480,3320,3320,3320,3320,0
20250110,152300,135447480,3320,3320,3320,3320,0
20250110,152200,135447480,3320,3320,3320,3320,0
20250110,152100,135447480,3320,3320,3320,3320,0
20250110,152000,135447480,3320,3320,3320,3320,0
20250110,151900,135447480,3320,3320,3320,3320,25
20250110,151800,135364480,3315,3320,3320,3315,230
20250110,151700,134601220,3320,3320,3320,3320,0
20250110,151600,134601220,3320,3320,3320,3320,176
20250110,151500,134016900,3320,3320,3320,3320,117
20250110,151400,133628460,3315,3315,3315,3315,0
20250110,151300,133628460,3315,3315,3315,3315,117
20250110,151200,133240605,3320,3315,3320,3315,210
20250110,151100,132543455,3320,3315,3320,3315,769
20250110,151000,129993920,3320,3320,3320,3320,1051
20250110,150900,126504600,3330,3330,3330,3330,0
20250110,150800,126504600,3330,3330,3330,3330,246
20250110,150700,125685420,3325,3325,3325,3325,0
20250110,150600,125685420,3325,3325,3325,3325,0
20250110,150500,125685420,3325,3325,3325,3325,0
20250110,150400,125685420,3325,3325,3325,3325,0
20250110,150300,125685420,3325,3325,3325,3325,0
20250110,150200,125685420,3325,3325,3325,3325,100
20250110,150100,125352920,3325,3325,3325,3325,0
20250110,150000,125352920,3325,3325,3325,3325,0
20250110,145900,125352920,3325,3325,3325,3325,1
20250110,145800,125349595,3325,3325,3325,3325,0
20250110,145700,125349595,3325,3325,3325,3325,100
20250110,145600,125017095,3325,3330,3330,3325,6
20250110,145500,124997140,3320,3330,3330,3320,403
20250110,145400,123656180,3325,3325,3325,3325,1
20250110,145300,123652855,3320,3320,3320,3320,30
20250110,145200,123553255,3330,3330,3330,3330,0
20250110,145100,123553255,3330,3330,3330,3330,0
20250110,145000,123553255,3330,3330,3330,3330,300
20250110,144900,122554255,3320,3320,3320,3320,0
20250110,144800,122554255,3320,3320,3320,3320,5
20250110,144700,122537655,3320,3320,3320,3320,0
20250110,144600,122537655,3320,3325,3325,3320,60
20250110,144500,122338205,3320,3320,3320,3320,290
20250110,144400,121375405,3320,3320,3320,3320,25
20250110,144300,121292405,3320,3320,3320,3320,50
20250110,144200,121126405,3320,3325,3325,3320,1635
20250110,144100,115695190,3325,3325,3325,3325,20
20250110,144000,115628690,3325,3325,3325,3325,0
20250110,143900,115628690,3325,3325,3325,3325,0
20250110,143800,115628690,3325,3325,3325,3325,0
20250110,143700,115628690,3325,3325,3325,3325,415
20250110,143600,114248815,3325,3325,3325,3325,100
20250110,143500,113916315,3325,3325,3325,3325,30
20250110,143400,113816565,3325,3325,3325,3325,203
20250110,143300,113141590,3325,3325,3325,3325,128
20250110,143200,112715990,3330,3330,3330,3330,0
20250110,143100,112715990,3330,3330,3330,3330,1
20250110,143000,112712660,3320,3320,3320,3320,73
20250110,142900,112470300,3325,3325,3325,3325,0
20250110,142800,112470300,3325,3325,3325,3325,200
20250110,142700,111805300,3325,3325,3325,3325,0
20250110,142600,111805300,3325,3325,3325,3325,1
20250110,142500,111801975,3320,3320,3320,3320,0
20250110,142400,111801975,3320,3320,3320,3320,285
20250110,142300,110855775,3330,3330,3330,3330,47
20250110,142200,110699265,3330,3330,3330,3330,100
20250110,142100,110366265,3330,3330,3330,3330,15
20250110,142000,110316315,3320,3320,3320,3320,0
20250110,141900,110316315,3320,3320,3320,3320,57
20250110,141800,110127075,3330,3330,3330,3330,1
20250110,141700,110123745,3320,3320,3320,3320,164
20250110,141600,109579265,3330,3330,3330,3330,0
20250110,141500,109579265,3330,3330,3330,3330,2
20250110,141400,109572605,3325,3335,3335,3325,3022
20250110,141300,99509315,3355,3355,3355,3355,233
20250110,141200,98727600,3355,3355,3355,3355,1
20250110,141100,98724245,3360,3360,3360,3360,1
20250110,141000,98720885,3345,3345,3345,3345,70
20250110,140900,98486735,3345,3345,3345,3345,0
20250110,140800,98486735,3345,3345,3345,3345,0
20250110,140700,98486735,3345,3345,3345,3345,0
20250110,140600,98486735,3345,3345,3345,3345,0
20250110,140500,98486735,3345,3340,3345,3340,11
20250110,140400,98449990,3355,3355,3355,3355,0
20250110,140300,98449990,3355,3345,3360,3345,28
20250110,140200,98356230,3345,3345,3345,3345,1
20250110,140100,98352885,3340,3340,3340,3340,0
20250110,140000,98352885,3340,3340,3340,3340,0
20250110,135900,98352885,3340,3340,3340,3340,133
20250110,135800,97908665,3340,3340,3340,3340,0
20250110,135700,97908665,3340,3340,3340,3340,0
20250110,135600,97908665,3340,3340,3340,3340,1
20250110,135500,97905325,3335,3335,3335,3335,0
20250110,135400,97905325,3335,3335,3335,3330,1221
20250110,135300,93839335,3340,3340,3340,3340,10
20250110,135200,93805935,3340,3340,3340,3340,0
20250110,135100,93805935,3340,3340,3340,3340,0
20250110,135000,93805935,3340,3340,3340,3340,0
20250110,134900,93805935,3340,3340,3340,3340,0
20250110,134800,93805935,3340,3340,3340,3340,0
20250110,134700,93805935,3340,3340,3340,3340,0
20250110,134600,93805935,3340,3340,3340,3340,0
20250110,134500,93805935,3340,3340,3340,3340,0
20250110,134400,93805935,3340,3340,3340,3340,0
20250110,134300,93805935,3340,3340,3340,3340,0
20250110,134200,93805935,3340,3340,3340,3340,0
20250110,134100,93805935,3340,3340,3340,3340,30
20250110,134000,93705735,3340,3340,3340,3340,0
20250110,133900,93705735,3340,3340,3340,3340,0
20250110,133800,93705735,3340,3340,3340,3340,0
20250110,133700,93705735,3340,3340,3340,3340,0
20250110,133600,93705735,3340,3340,3340,3340,0
20250110,133500,93705735,3340,3335,3340,3335,3
20250110,133400,93695725,3330,3330,3330,3330,568
20250110,133300,91804285,3340,3340,3340,3340,0
20250110,133200,91804285,3340,3340,3340,3340,190
20250110,133100,91169685,3340,3340,3340,3340,0
20250110,133000,91169685,3340,3340,3340,3340,0
20250110,132900,91169685,3340,3340,3340,3340,0
20250110,132800,91169685,3340,3340,3340,3340,194
20250110,132700,90521725,3325,3325,3325,3325,120
20250110,132600,90122725,3340,3340,3340,3340,0
20250110,132500,90122725,3340,3340,3340,3340,0
20250110,132400,90122725,3340,3340,3340,3340,0
20250110,132300,90122725,3340,3340,3340,3340,0
20250110,132200,90122725,3340,3340,3340,3340,0
20250110,132100,90122725,3340,3340,3340,3340,0
20250110,132000,90122725,3340,3340,3340,3340,2
20250110,131900,90116045,3340,3340,3340,3340,0
20250110,131800,90116045,3340,3330,3340,3330,502
20250110,131700,88444365,3340,3340,3340,3340,236
20250110,131600,87656125,3340,3340,3340,3340,0
20250110,131500,87656125,3340,3340,3340,3340,0
20250110,131400,87656125,3340,3340,3340,3340,0
20250110,131300,87656125,3340,3340,3340,3340,0
20250110,131200,87656125,3340,3340,3340,3340,0
20250110,131100,87656125,3340,3340,3340,3340,0
20250110,131000,87656125,3340,3340,3340,3340,0
20250110,130900,87656125,3340,3340,3340,3340,0
20250110,130800,87656125,3340,3340,3340,3340,0
20250110,130700,87656125,3340,3340,3340,3340,1
20250110,130600,87652785,3330,3330,3330,3330,0
20250110,130500,87652785,3330,3330,3330,3330,0
20250110,130400,87652785,3330,3330,3330,3330,0
20250110,130300,87652785,3330,3330,3330,3330,0
20250110,130200,87652785,3330,3330,3330,3330,500
20250110,130100,85987785,3355,3355,3355,3355,0
20250110,130000,85987785,3355,3355,3355,3355,214
20250110,125900,85269815,3350,3350,3350,3350,28
20250110,125800,85176015,3345,3345,3345,3345,0
20250110,125700,85176015,3345,3345,3345,3345,52
20250110,125600,85002075,3345,3345,3345,3345,0
20250110,125500,85002075,3345,3330,3345,3330,10
20250110,125400,84968760,3330,3330,3330,3330,30
20250110,125300,84868860,3330,3330,3330,3330,10
20250110,125200,84835560,3325,3325,3325,3325,0
20250110,125100,84835560,3325,3325,3325,3325,0
20250110,125000,84835560,3325,3325,3325,3325,0
20250110,124900,84835560,3325,3325,3325,3325,0
20250110,124800,84835560,3325,3325,3325,3325,0
20250110,124700,84835560,3325,3325,3325,3325,0
20250110,124600,84835560,3325,3325,3325,3325,27
20250110,124500,84745785,3325,3325,3325,3325,0
20250110,124400,84745785,3325,3325,3325,3325,0
20250110,124300,84745785,3325,3325,3325,3325,0
20250110,124200,84745785,3325,3325,3325,3325,0
20250110,124100,84745785,3325,3325,3325,3325,117
20250110,124000,84356760,3325,3325,3325,3325,0
20250110,123900,84356760,3325,3325,3325,3325,218
20250110,123800,83631910,3330,3330,3330,3330,0
20250110,123700,83631910,3330,3330,3330,3330,0
20250110,123600,83631910,3330,3330,3330,3330,0
20250110,123500,83631910,3330,3330,3330,3330,0
20250110,123400,83631910,3330,3330,3330,3330,1
20250110,123300,83628580,3330,3330,3330,3330,0
20250110,123200,83628580,3330,3330,3330,3330,0
20250110,123100,83628580,3330,3330,3330,3330,0
20250110,123000,83628580,3330,3330,3330,3330,0
20250110,122900,83628580,3330,3330,3330,3330,0
20250110,122800,83628580,3330,3330,3330,3330,1
20250110,122700,83625250,3335,3335,3335,3335,0
20250110,122600,83625250,3335,3335,3335,3335,0
20250110,122500,83625250,3335,3335,3335,3335,0
20250110,122400,83625250,3335,3335,3335,3335,2
20250110,122300,83618580,3345,3345,3345,3345,0
20250110,122200,83618580,3345,3345,3345,3345,0
20250110,122100,83618580,3345,3345,3345,3345,0
20250110,122000,83618580,3345,3345,3345,3345,0
20250110,121900,83618580,3345,3345,3345,3345,0
20250110,121800,83618580,3345,3345,3345,3345,0
20250110,121700,83618580,3345,3345,3345,3345,0
20250110,121600,83618580,3345,3345,3345,3345,0
20250110,121500,83618580,3345,3345,3345,3345,0
20250110,121400,83618580,3345,3345,3345,3345,0
20250110,121300,83618580,3345,3345,3345,3345,0
20250110,121200,83618580,3345,3330,3345,3325,95
20250110,121100,83302475,3345,3345,3345,3345,0
20250110,121000,83302475,3345,3345,3345,3345,1
20250110,120900,83299130,3335,3335,3335,3335,0
20250110,120800,83299130,3335,3335,3335,3335,0
20250110,120700,83299130,3335,3335,3335,3335,0
20250110,120600,83299130,3335,3335,3335,3335,0
20250110,120500,83299130,3335,3335,3335,3335,0
20250110,120400,83299130,3335,3335,3335,3335,0
20250110,120300,83299130,3335,3335,3335,3335,0
20250110,120200,83299130,3335,3335,3335,3335,0
20250110,120100,83299130,3335,3335,3335,3335,0
20250110,120000,83299130,3335,3335,3335,3335,8
20250110,115900,83272450,3335,3335,3335,3335,0
20250110,115800,83272450,3335,3335,3335,3335,0
20250110,115700,83272450,3335,3335,3335,3335,0
20250110,115600,83272450,3335,3335,3335,3335,0
20250110,115500,83272450,3335,3335,3335,3335,0
20250110,115400,83272450,3335,3335,3335,3335,41
20250110,115300,83135715,3350,3350,3350,3350,0
20250110,115200,83135715,3350,3350,3350,3350,0
20250110,115100,83135715,3350,3350,3350,3350,0
20250110,115000,83135715,3350,3350,3350,3350,0
20250110,114900,83135715,3350,3350,3350,3350,0
20250110,114800,83135715,3350,3350,3350,3350,0
20250110,114700,83135715,3350,3350,3350,3350,0
20250110,114600,83135715,3350,3350,3350,3350,0
20250110,114500,83135715,3350,3350,3350,3350,0
20250110,114400,83135715,3350,3350,3350,3350,0
20250110,114300,83135715,3350,3350,3350,3350,0
20250110,114200,83135715,3350,3350,3350,3350,0
20250110,114100,83135715,3350,3350,3350,3350,0
20250110,114000,83135715,3350,3350,3350,3350,0
20250110,113900,83135715,3350,3350,3350,3350,0
20250110,113800,83135715,3350,3350,3350,3350,0
20250110,113700,83135715,3350,3350,3350,3350,0
20250110,113600,83135715,3350,3350,3350,3350,0
20250110,113500,83135715,3350,3350,3350,3350,0
20250110,113400,83135715,3350,3350,3350,3350,0
20250110,113300,83135715,3350,3350,3350,3350,0
20250110,113200,83135715,3350,3350,3350,3350,0
20250110,113100,83135715,3350,3350,3350,3350,35
20250110,113000,83018465,3350,3350,3350,3350,0
20250110,112900,83018465,3350,3350,3350,3350,2
20250110,112800,83011765,3325,3325,3325,3325,0
20250110,112700,83011765,3325,3325,3325,3325,0
20250110,112600,83011765,3325,3325,3325,3325,0
20250110,112500,83011765,3325,3325,3325,3325,0
20250110,112400,83011765,3325,3325,3325,3325,0
20250110,112300,83011765,3325,3330,3330,3325,300
20250110,112200,82013880,3350,3350,3350,3350,0
20250110,112100,82013880,3350,3350,3350,3350,0
20250110,112000,82013880,3350,3350,3350,3350,17
20250110,111900,81956930,3325,3325,3325,3325,0
20250110,111800,81956930,3325,3325,3325,3325,0
20250110,111700,81956930,3325,3325,3325,3325,0
20250110,111600,81956930,3325,3325,3325,3325,0
20250110,111500,81956930,3325,3325,3325,3325,0
20250110,111400,81956930,3325,3325,3325,3325,0
20250110,111300,81956930,3325,3325,3325,3325,0
20250110,111200,81956930,3325,3335,3335,3325,57
20250110,111100,81767200,3350,3340,3350,3340,11
20250110,111000,81730450,3350,3350,3350,3350,0
20250110,110900,81730450,3350,3350,3350,3350,0
20250110,110800,81730450,3350,3350,3350,3350,0
20250110,110700,81730450,3350,3350,3350,3350,0
20250110,110600,81730450,3350,3350,3350,3350,0
20250110,110500,81730450,3350,3350,3350,3350,0
20250110,110400,81730450,3350,3350,3350,3350,0
20250110,110300,81730450,3350,3350,3350,3350,298
20250110,110200,80732150,3350,3350,3350,3350,0
20250110,110100,80732150,3350,3350,3350,3350,0
20250110,110000,80732150,3350,3350,3350,3350,0
20250110,105900,80732150,3350,3350,3350,3350,0
20250110,105800,80732150,3350,3350,3350,3350,1
20250110,105700,80728800,3325,3325,3325,3325,0
20250110,105600,80728800,3325,3325,3325,3325,274
20250110,105500,79817750,3350,3350,3350,3350,0
20250110,105400,79817750,3350,3350,3350,3350,0
20250110,105300,79817750,3350,3350,3350,3350,1000
20250110,105200,76467750,3350,3335,3350,3335,81
20250110,105100,76197480,3320,3320,3320,3320,0
20250110,105000,76197480,3320,3320,3320,3320,0
20250110,104900,76197480,3320,3320,3320,3320,10
20250110,104800,76164280,3320,3330,3330,3320,1899
20250110,104700,69852445,3330,3330,3330,3330,0
20250110,104600,69852445,3330,3330,3330,3330,0
20250110,104500,69852445,3330,3330,3330,3330,0
20250110,104400,69852445,3330,3330,3330,3330,1
20250110,104300,69849115,3330,3330,3330,3330,0
20250110,104200,69849115,3330,3330,3330,3330,0
20250110,104100,69849115,3330,3335,3335,3330,2036
20250110,104000,63065635,3335,3335,3335,3335,0
20250110,103900,63065635,3335,3335,3335,3335,0
20250110,103800,63065635,3335,3335,3335,3335,0
20250110,103700,63065635,3335,3335,3335,3335,0
20250110,103600,63065635,3335,3335,3335,3335,0
20250110,103500,63065635,3335,3335,3335,3335,0
20250110,103400,63065635,3335,3335,3335,3335,0
20250110,103300,63065635,3335,3335,3335,3335,0
20250110,103200,63065635,3335,3360,3360,3335,72
20250110,103100,62824365,3335,3335,3335,3335,0
20250110,103000,62824365,3335,3335,3335,3335,334
20250110,102900,61710475,3355,3355,3355,3355,46
20250110,102800,61556145,3355,3355,3355,3355,0
20250110,102700,61556145,3355,3355,3355,3355,2
20250110,102600,61549435,3350,3350,3350,3350,0
20250110,102500,61549435,3350,3350,3350,3350,0
20250110,102400,61549435,3350,3350,3350,3350,0
20250110,102300,61549435,3350,3350,3350,3350,0
20250110,102200,61549435,3350,3350,3350,3350,3909
20250110,102100,48454285,3350,3350,3350,3350,0
20250110,102000,48454285,3350,3350,3350,3350,53
20250110,101900,48276735,3350,3350,3350,3350,73
20250110,101800,48032185,3350,3350,3350,3350,0
20250110,101700,48032185,3350,3350,3350,3350,0
20250110,101600,48032185,3350,3350,3350,3350,0
20250110,101500,48032185,3350,3350,3350,3350,0
20250110,101400,48032185,3350,3350,3350,3350,45
20250110,101300,47881435,3350,3350,3350,3350,1
20250110,101200,47878085,3350,3350,3350,3350,0
20250110,101100,47878085,3350,3350,3350,3350,0
20250110,101000,47878085,3350,3350,3350,3350,0
20250110,100900,47878085,3350,3350,3350,3350,5
20250110,100800,47861335,3345,3345,3345,3345,0
20250110,100700,47861335,3345,3345,3345,3345,300
20250110,100600,46857835,3335,3335,3335,3335,878
20250110,100500,43929705,3335,3335,3335,3335,0
20250110,100400,43929705,3335,3335,3335,3335,0
20250110,100300,43929705,3335,3335,3335,3335,0
20250110,100200,43929705,3335,3335,3335,3335,27
20250110,100100,43839660,3320,3325,3325,3320,500
20250110,100000,42179650,3325,3325,3325,3325,625
20250110,095900,40101525,3325,3325,3325,3325,6
20250110,095800,40081575,3325,3325,3325,3325,459
20250110,095700,38555400,3325,3325,3325,3325,528
20250110,095600,36799800,3335,3335,3335,3335,0
20250110,095500,36799800,3335,3335,3335,3325,204
20250110,095400,36120825,3335,3335,3335,3335,3
20250110,095300,36110820,3335,3335,3335,3335,0
20250110,095200,36110820,3335,3335,3335,3335,0
20250110,095100,36110820,3335,3335,3335,3335,90
20250110,095000,35810670,3340,3340,3340,3340,115
20250110,094900,35426570,3345,3345,3345,3345,299
20250110,094800,34426415,3345,3345,3345,3345,0
20250110,094700,34426415,3345,3345,3345,3345,0
20250110,094600,34426415,3345,3345,3345,3345,5
20250110,094500,34409690,3345,3345,3345,3345,1
20250110,094400,34406345,3340,3340,3340,3340,188
20250110,094300,33778425,3345,3345,3345,3345,50
20250110,094200,33611175,3345,3375,3375,3345,132
20250110,094100,33168235,3350,3360,3360,3350,963
20250110,094000,29935400,3360,3365,3365,3360,366
20250110,093900,28704810,3365,3380,3380,3365,111
20250110,093800,28329795,3385,3385,3385,3385,0
20250110,093700,28329795,3385,3365,3385,3365,362
20250110,093600,27111645,3380,3380,3380,3380,0
20250110,093500,27111645,3380,3380,3380,3380,0
20250110,093400,27111645,3380,3380,3380,3380,1
20250110,093300,27108265,3380,3380,3380,3380,0
20250110,093200,27108265,3380,3380,3380,3380,48
20250110,093100,26946025,3380,3365,3380,3365,31
20250110,093000,26841485,3380,3380,3380,3380,0
20250110,092900,26841485,3380,3380,3380,3380,400
20250110,092800,25489485,3380,3380,3380,3380,0
20250110,092700,25489485,3380,3380,3380,3380,0
20250110,092600,25489485,3380,3380,3380,3380,0
20250110,092500,25489485,3380,3375,3385,3345,75
20250110,092400,25237625,3370,3345,3370,3345,554
20250110,092300,23380545,3340,3355,3355,3340,432
20250110,092200,21934000,3355,3360,3360,3355,2
20250110,092100,21927285,3360,3360,3360,3360,0
20250110,092000,21927285,3360,3360,3360,3360,262
20250110,091900,21046965,3360,3360,3360,3360,94
20250110,091800,20731125,3385,3385,3385,3385,0
20250110,091700,20731125,3385,3385,3385,3385,0
20250110,091600,20731125,3385,3385,3385,3385,0
20250110,091500,20731125,3385,3385,3385,3385,0
20250110,091400,20731125,3385,3390,3390,3335,2622
20250110,091300,11916240,3390,3390,3390,3390,0
20250110,091200,11916240,3390,3390,3390,3390,2
20250110,091100,11909460,3365,3365,3365,3365,5
20250110,091000,11892635,3385,3385,3385,3385,13
20250110,090900,11848630,3390,3390,3390,3390,1
20250110,090800,11845240,3365,3365,3365,3365,366
20250110,090700,10613650,3365,3370,3370,3365,424
20250110,090600,9186855,3375,3380,3380,3375,460
20250110,090500,7632535,3405,3405,3405,3405,0
20250110,090400,7632535,3405,3375,3405,3375,931
20250110,090300,4468545,3390,3390,3390,3390,0
20250110,090200,4468545,3390,3390,3390,3375,13
20250110,090100,4424625,3375,3375,3375,3375,0
20250110,090000,4424625,3375,3375,3375,3375,1311