KissMeData/083790/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,195700,291050380,2460,2460,2460,2460,8021
20250107,195600,291050380,2460,2460,2460,2460,0
20250107,195500,291050380,2460,2460,2460,2460,0
20250107,195400,291050380,2460,2460,2460,2460,0
20250107,195300,291050380,2460,2460,2460,2460,0
20250107,195200,291050380,2460,2460,2460,2460,0
20250107,195100,291050380,2460,2460,2460,2460,0
20250107,195000,291050380,2460,2460,2460,2460,0
20250107,194900,291050380,2460,2460,2460,2460,0
20250107,194800,291050380,2460,2460,2460,2460,0
20250107,194700,291050380,2460,2460,2460,2460,0
20250107,194600,291050380,2460,2460,2460,2460,0
20250107,194500,291050380,2460,2460,2460,2460,0
20250107,194400,291050380,2460,2460,2460,2460,0
20250107,194300,291050380,2460,2460,2460,2460,0
20250107,194200,291050380,2460,2460,2460,2460,0
20250107,194100,291050380,2460,2460,2460,2460,0
20250107,194000,291050380,2460,2460,2460,2460,0
20250107,193900,291050380,2460,2460,2460,2460,0
20250107,193800,291050380,2460,2460,2460,2460,0
20250107,193700,291050380,2460,2460,2460,2460,0
20250107,193600,291050380,2460,2460,2460,2460,0
20250107,193500,291050380,2460,2460,2460,2460,0
20250107,193400,291050380,2460,2460,2460,2460,0
20250107,193300,291050380,2460,2460,2460,2460,0
20250107,193200,291050380,2460,2460,2460,2460,0
20250107,193100,291050380,2460,2460,2460,2460,0
20250107,193000,291050380,2460,2460,2460,2460,0
20250107,192900,291050380,2460,2460,2460,2460,0
20250107,192800,291050380,2460,2460,2460,2460,0
20250107,192700,291050380,2460,2460,2460,2460,8021
20250107,192600,291050380,2460,2460,2460,2460,0
20250107,192500,291050380,2460,2460,2460,2460,0
20250107,192400,291050380,2460,2460,2460,2460,0
20250107,192300,291050380,2460,2460,2460,2460,0
20250107,192200,291050380,2460,2460,2460,2460,0
20250107,192100,291050380,2460,2460,2460,2460,0
20250107,192000,291050380,2460,2460,2460,2460,0
20250107,191900,291050380,2460,2460,2460,2460,0
20250107,191800,291050380,2460,2460,2460,2460,0
20250107,191700,291050380,2460,2460,2460,2460,0
20250107,191600,291050380,2460,2460,2460,2460,0
20250107,191500,291050380,2460,2460,2460,2460,0
20250107,191400,291050380,2460,2460,2460,2460,0
20250107,191300,291050380,2460,2460,2460,2460,0
20250107,191200,291050380,2460,2460,2460,2460,0
20250107,191100,291050380,2460,2460,2460,2460,0
20250107,191000,291050380,2460,2460,2460,2460,0
20250107,190900,291050380,2460,2460,2460,2460,0
20250107,190800,291050380,2460,2460,2460,2460,0
20250107,190700,291050380,2460,2460,2460,2460,0
20250107,190600,291050380,2460,2460,2460,2460,0
20250107,190500,291050380,2460,2460,2460,2460,0
20250107,190400,291050380,2460,2460,2460,2460,0
20250107,190300,291050380,2460,2460,2460,2460,0
20250107,190200,291050380,2460,2460,2460,2460,0
20250107,190100,291050380,2460,2460,2460,2460,0
20250107,190000,291050380,2460,2460,2460,2460,0
20250107,185900,291050380,2460,2460,2460,2460,0
20250107,185800,291050380,2460,2460,2460,2460,0
20250107,185700,291050380,2460,2460,2460,2460,8021
20250107,185600,291050380,2460,2460,2460,2460,0
20250107,185500,291050380,2460,2460,2460,2460,0
20250107,185400,291050380,2460,2460,2460,2460,0
20250107,185300,291050380,2460,2460,2460,2460,0
20250107,185200,291050380,2460,2460,2460,2460,0
20250107,185100,291050380,2460,2460,2460,2460,0
20250107,185000,291050380,2460,2460,2460,2460,0
20250107,184900,291050380,2460,2460,2460,2460,0
20250107,184800,291050380,2460,2460,2460,2460,0
20250107,184700,291050380,2460,2460,2460,2460,0
20250107,184600,291050380,2460,2460,2460,2460,0
20250107,184500,291050380,2460,2460,2460,2460,0
20250107,184400,291050380,2460,2460,2460,2460,0
20250107,184300,291050380,2460,2460,2460,2460,0
20250107,184200,291050380,2460,2460,2460,2460,0
20250107,184100,291050380,2460,2460,2460,2460,0
20250107,184000,291050380,2460,2460,2460,2460,0
20250107,183900,291050380,2460,2460,2460,2460,0
20250107,183800,291050380,2460,2460,2460,2460,0
20250107,183700,291050380,2460,2460,2460,2460,0
20250107,183600,291050380,2460,2460,2460,2460,0
20250107,183500,291050380,2460,2460,2460,2460,0
20250107,183400,291050380,2460,2460,2460,2460,0
20250107,183300,291050380,2460,2460,2460,2460,0
20250107,183200,291050380,2460,2460,2460,2460,0
20250107,183100,291050380,2460,2460,2460,2460,0
20250107,183000,291050380,2460,2460,2460,2460,0
20250107,182900,291050380,2460,2460,2460,2460,0
20250107,182800,291050380,2460,2460,2460,2460,0
20250107,182700,291050380,2460,2460,2460,2460,8021
20250107,182600,291050380,2460,2460,2460,2460,0
20250107,182500,291050380,2460,2460,2460,2460,0
20250107,182400,291050380,2460,2460,2460,2460,0
20250107,182300,291050380,2460,2460,2460,2460,0
20250107,182200,291050380,2460,2460,2460,2460,0
20250107,182100,291050380,2460,2460,2460,2460,0
20250107,182000,291050380,2460,2460,2460,2460,0
20250107,181900,291050380,2460,2460,2460,2460,0
20250107,181800,291050380,2460,2460,2460,2460,0
20250107,181700,291050380,2460,2460,2460,2460,0
20250107,181600,291050380,2460,2460,2460,2460,0
20250107,181500,291050380,2460,2460,2460,2460,0
20250107,181400,291050380,2460,2460,2460,2460,0
20250107,181300,291050380,2460,2460,2460,2460,0
20250107,181200,291050380,2460,2460,2460,2460,0
20250107,181100,291050380,2460,2460,2460,2460,0
20250107,181000,291050380,2460,2460,2460,2460,0
20250107,180900,291050380,2460,2460,2460,2460,0
20250107,180800,291050380,2460,2460,2460,2460,0
20250107,180700,291050380,2460,2460,2460,2460,0
20250107,180600,291050380,2460,2460,2460,2460,0
20250107,180500,291050380,2460,2460,2460,2460,0
20250107,180400,291050380,2460,2460,2460,2460,0
20250107,180300,291050380,2460,2460,2460,2460,0
20250107,180200,291050380,2460,2460,2460,2460,0
20250107,180100,291050380,2460,2460,2460,2460,0
20250107,180000,291050380,2460,2460,2460,2460,0
20250107,175900,291050380,2460,2460,2460,2460,0
20250107,175800,291050380,2460,2460,2460,2460,0
20250107,175700,291050380,2460,2460,2460,2460,8021
20250107,175600,291050380,2460,2460,2460,2460,0
20250107,175500,291050380,2460,2460,2460,2460,0
20250107,175400,291050380,2460,2460,2460,2460,0
20250107,175300,291050380,2460,2460,2460,2460,0
20250107,175200,291050380,2460,2460,2460,2460,0
20250107,175100,291050380,2460,2460,2460,2460,0
20250107,175000,291050380,2460,2460,2460,2460,0
20250107,174900,291050380,2460,2460,2460,2460,0
20250107,174800,291050380,2460,2460,2460,2460,0
20250107,174700,291050380,2460,2460,2460,2460,0
20250107,174600,291050380,2460,2460,2460,2460,0
20250107,174500,291050380,2460,2460,2460,2460,0
20250107,174400,291050380,2460,2460,2460,2460,0
20250107,174300,291050380,2460,2460,2460,2460,0
20250107,174200,291050380,2460,2460,2460,2460,0
20250107,174100,291050380,2460,2460,2460,2460,0
20250107,174000,291050380,2460,2460,2460,2460,0
20250107,173900,291050380,2460,2460,2460,2460,0
20250107,173800,291050380,2460,2460,2460,2460,0
20250107,173700,291050380,2460,2460,2460,2460,0
20250107,173600,291050380,2460,2460,2460,2460,0
20250107,173500,291050380,2460,2460,2460,2460,0
20250107,173400,291050380,2460,2460,2460,2460,0
20250107,173300,291050380,2460,2460,2460,2460,0
20250107,173200,291050380,2460,2460,2460,2460,0
20250107,173100,291050380,2460,2460,2460,2460,0
20250107,173000,291050380,2460,2460,2460,2460,0
20250107,172900,291050380,2460,2460,2460,2460,0
20250107,172800,291050380,2460,2460,2460,2460,0
20250107,172700,291050380,2460,2460,2460,2460,8021
20250107,172600,291050380,2460,2460,2460,2460,0
20250107,172500,291050380,2460,2460,2460,2460,0
20250107,172400,291050380,2460,2460,2460,2460,0
20250107,172300,291050380,2460,2460,2460,2460,0
20250107,172200,291050380,2460,2460,2460,2460,0
20250107,172100,291050380,2460,2460,2460,2460,0
20250107,172000,291050380,2460,2460,2460,2460,0
20250107,171900,291050380,2460,2460,2460,2460,0
20250107,171800,291050380,2460,2460,2460,2460,0
20250107,171700,291050380,2460,2460,2460,2460,0
20250107,171600,291050380,2460,2460,2460,2460,0
20250107,171500,291050380,2460,2460,2460,2460,0
20250107,171400,291050380,2460,2460,2460,2460,0
20250107,171300,291050380,2460,2460,2460,2460,0
20250107,171200,291050380,2460,2460,2460,2460,0
20250107,171100,291050380,2460,2460,2460,2460,0
20250107,171000,291050380,2460,2460,2460,2460,0
20250107,170900,291050380,2460,2460,2460,2460,0
20250107,170800,291050380,2460,2460,2460,2460,0
20250107,170700,291050380,2460,2460,2460,2460,0
20250107,170600,291050380,2460,2460,2460,2460,0
20250107,170500,291050380,2460,2460,2460,2460,0
20250107,170400,291050380,2460,2460,2460,2460,0
20250107,170300,291050380,2460,2460,2460,2460,0
20250107,170200,291050380,2460,2460,2460,2460,0
20250107,170100,291050380,2460,2460,2460,2460,0
20250107,170000,291050380,2460,2460,2460,2460,0
20250107,165900,291050380,2460,2460,2460,2460,0
20250107,165800,291050380,2460,2460,2460,2460,0
20250107,165700,291050380,2460,2460,2460,2460,8021
20250107,165600,291050380,2460,2460,2460,2460,0
20250107,165500,291050380,2460,2460,2460,2460,0
20250107,165400,291050380,2460,2460,2460,2460,0
20250107,165300,291050380,2460,2460,2460,2460,0
20250107,165200,291050380,2460,2460,2460,2460,0
20250107,165100,291050380,2460,2460,2460,2460,0
20250107,165000,291050380,2460,2460,2460,2460,0
20250107,164900,291050380,2460,2460,2460,2460,0
20250107,164800,291050380,2460,2460,2460,2460,0
20250107,164700,291050380,2460,2460,2460,2460,0
20250107,164600,291050380,2460,2460,2460,2460,0
20250107,164500,291050380,2460,2460,2460,2460,0
20250107,164400,291050380,2460,2460,2460,2460,0
20250107,164300,291050380,2460,2460,2460,2460,0
20250107,164200,291050380,2460,2460,2460,2460,0
20250107,164100,291050380,2460,2460,2460,2460,0
20250107,164000,291050380,2460,2460,2460,2460,0
20250107,163900,291050380,2460,2460,2460,2460,0
20250107,163800,291050380,2460,2460,2460,2460,0
20250107,163700,291050380,2460,2460,2460,2460,0
20250107,163600,291050380,2460,2460,2460,2460,0
20250107,163500,291050380,2460,2460,2460,2460,0
20250107,163400,291050380,2460,2460,2460,2460,0
20250107,163300,291050380,2460,2460,2460,2460,0
20250107,163200,291050380,2460,2460,2460,2460,0
20250107,163100,291050380,2460,2460,2460,2460,0
20250107,163000,291050380,2460,2460,2460,2460,0
20250107,162900,291050380,2460,2460,2460,2460,0
20250107,162800,291050380,2460,2460,2460,2460,0
20250107,162700,291050380,2460,2460,2460,2460,8021
20250107,162600,291050380,2460,2460,2460,2460,0
20250107,162500,291050380,2460,2460,2460,2460,0
20250107,162400,291050380,2460,2460,2460,2460,0
20250107,162300,291050380,2460,2460,2460,2460,0
20250107,162200,291050380,2460,2460,2460,2460,0
20250107,162100,291050380,2460,2460,2460,2460,0
20250107,162000,291050380,2460,2460,2460,2460,0
20250107,161900,291050380,2460,2460,2460,2460,0
20250107,161800,291050380,2460,2460,2460,2460,0
20250107,161700,291050380,2460,2460,2460,2460,0
20250107,161600,291050380,2460,2460,2460,2460,0
20250107,161500,291050380,2460,2460,2460,2460,0
20250107,161400,291050380,2460,2460,2460,2460,0
20250107,161300,291050380,2460,2460,2460,2460,0
20250107,161200,291050380,2460,2460,2460,2460,0
20250107,161100,291050380,2460,2460,2460,2460,0
20250107,161000,291050380,2460,2460,2460,2460,0
20250107,160900,291050380,2460,2460,2460,2460,0
20250107,160800,291050380,2460,2460,2460,2460,0
20250107,160700,291050380,2460,2460,2460,2460,0
20250107,160600,291050380,2460,2460,2460,2460,0
20250107,160500,291050380,2460,2460,2460,2460,0
20250107,160400,291050380,2460,2460,2460,2460,0
20250107,160300,291050380,2460,2460,2460,2460,0
20250107,160200,291050380,2460,2460,2460,2460,0
20250107,160100,291050380,2460,2460,2460,2460,0
20250107,160000,291050380,2460,2460,2460,2460,0
20250107,155900,291050380,2460,2460,2460,2460,0
20250107,155800,291050380,2460,2460,2460,2460,0
20250107,155700,291050380,2460,2460,2460,2460,8021
20250107,155600,291050380,2460,2460,2460,2460,0
20250107,155500,291050380,2460,2460,2460,2460,0
20250107,155400,291050380,2460,2460,2460,2460,0
20250107,155300,291050380,2460,2460,2460,2460,0
20250107,155200,291050380,2460,2460,2460,2460,0
20250107,155100,291050380,2460,2460,2460,2460,0
20250107,155000,291050380,2460,2460,2460,2460,0
20250107,154900,291050380,2460,2460,2460,2460,0
20250107,154800,291050380,2460,2460,2460,2460,0
20250107,154700,291050380,2460,2460,2460,2460,0
20250107,154600,291050380,2460,2460,2460,2460,0
20250107,154500,291050380,2460,2460,2460,2460,0
20250107,154400,291050380,2460,2460,2460,2460,0
20250107,154300,291050380,2460,2460,2460,2460,0
20250107,154200,291050380,2460,2460,2460,2460,0
20250107,154100,291050380,2460,2460,2460,2460,0
20250107,154000,291050380,2460,2460,2460,2460,0
20250107,153900,291050380,2460,2460,2460,2460,0
20250107,153800,291050380,2460,2460,2460,2460,0
20250107,153700,291050380,2460,2460,2460,2460,0
20250107,153600,291050380,2460,2460,2460,2460,0
20250107,153500,291050380,2460,2460,2460,2460,0
20250107,153400,291050380,2460,2460,2460,2460,0
20250107,153300,291050380,2460,2460,2460,2460,0
20250107,153200,291050380,2460,2460,2460,2460,0
20250107,153100,291050380,2460,2460,2460,2460,0
20250107,153000,291050380,2460,2460,2460,2460,8021
20250107,152900,271318720,2455,2455,2455,2455,0
20250107,152800,271318720,2455,2455,2455,2455,0
20250107,152700,271318720,2455,2455,2455,2455,0
20250107,152600,271318720,2455,2455,2455,2455,0
20250107,152500,271318720,2455,2455,2455,2455,0
20250107,152400,271318720,2455,2455,2455,2455,0
20250107,152300,271318720,2455,2455,2455,2455,0
20250107,152200,271318720,2455,2455,2455,2455,0
20250107,152100,271318720,2455,2455,2455,2455,0
20250107,152000,271318720,2455,2455,2455,2455,0
20250107,151900,271318720,2455,2450,2460,2450,1522
20250107,151800,267580260,2455,2445,2455,2445,1514
20250107,151700,263870840,2445,2440,2445,2440,1538
20250107,151600,260115350,2430,2440,2445,2430,2489
20250107,151500,254062050,2450,2445,2450,2445,1501
20250107,151400,250389445,2435,2445,2445,2435,509
20250107,151300,249149940,2445,2450,2450,2445,9
20250107,151200,249127925,2440,2440,2450,2440,3849
20250107,151100,239726530,2435,2430,2435,2430,5899
20250107,151000,225391955,2425,2425,2430,2425,1370
20250107,150900,222066680,2430,2430,2430,2430,606
20250107,150800,220594100,2430,2430,2430,2430,1399
20250107,150700,217194530,2430,2430,2430,2430,0
20250107,150600,217194530,2430,2430,2430,2430,8
20250107,150500,217175090,2430,2425,2430,2425,108
20250107,150400,216913155,2430,2430,2430,2430,0
20250107,150300,216913155,2430,2430,2430,2430,14
20250107,150200,216879135,2430,2430,2430,2430,0
20250107,150100,216879135,2430,2430,2430,2425,685
20250107,150000,215217910,2425,2425,2425,2425,0
20250107,145900,215217910,2425,2425,2425,2425,388
20250107,145800,214277010,2425,2425,2425,2425,10
20250107,145700,214252760,2425,2425,2425,2425,14
20250107,145600,214218810,2430,2430,2430,2430,0
20250107,145500,214218810,2430,2430,2430,2430,14
20250107,145400,214184790,2430,2430,2430,2430,3
20250107,145300,214177500,2415,2415,2415,2415,1
20250107,145200,214175085,2415,2415,2415,2415,0
20250107,145100,214175085,2415,2415,2415,2415,0
20250107,145000,214175085,2415,2415,2415,2415,568
20250107,144900,212803365,2425,2425,2425,2425,50
20250107,144800,212682115,2430,2430,2430,2430,0
20250107,144700,212682115,2430,2430,2430,2430,100
20250107,144600,212439115,2415,2415,2415,2415,0
20250107,144500,212439115,2415,2415,2415,2415,0
20250107,144400,212439115,2415,2415,2415,2415,0
20250107,144300,212439115,2415,2415,2415,2415,0
20250107,144200,212439115,2415,2430,2430,2410,11700
20250107,144100,184148910,2430,2430,2430,2430,0
20250107,144000,184148910,2430,2430,2430,2430,0
20250107,143900,184148910,2430,2430,2430,2430,0
20250107,143800,184148910,2430,2430,2430,2430,0
20250107,143700,184148910,2430,2430,2430,2430,52
20250107,143600,184022550,2435,2435,2435,2435,0
20250107,143500,184022550,2435,2435,2435,2435,27
20250107,143400,183956805,2435,2435,2435,2435,0
20250107,143300,183956805,2435,2435,2435,2435,0
20250107,143200,183956805,2435,2435,2435,2435,10
20250107,143100,183932455,2435,2430,2435,2430,604
20250107,143000,182464730,2435,2430,2435,2430,175
20250107,142900,182039475,2430,2430,2430,2430,0
20250107,142800,182039475,2430,2430,2430,2430,0
20250107,142700,182039475,2430,2430,2430,2430,0
20250107,142600,182039475,2430,2430,2430,2430,0
20250107,142500,182039475,2430,2430,2430,2430,413
20250107,142400,181035885,2430,2430,2430,2430,1
20250107,142300,181033455,2430,2430,2430,2430,1
20250107,142200,181031025,2440,2440,2440,2440,8
20250107,142100,181011505,2420,2430,2430,2420,3000
20250107,142000,173747365,2440,2440,2440,2440,0
20250107,141900,173747365,2440,2440,2440,2440,0
20250107,141800,173747365,2440,2440,2440,2440,0
20250107,141700,173747365,2440,2440,2440,2440,5
20250107,141600,173735165,2440,2440,2440,2440,0
20250107,141500,173735165,2440,2440,2440,2440,0
20250107,141400,173735165,2440,2440,2440,2440,0
20250107,141300,173735165,2440,2440,2440,2440,0
20250107,141200,173735165,2440,2440,2440,2440,50
20250107,141100,173613165,2440,2440,2440,2440,14
20250107,141000,173579005,2440,2430,2440,2430,805
20250107,140900,171622715,2430,2430,2430,2430,304
20250107,140800,170883995,2430,2430,2430,2430,28
20250107,140700,170815955,2430,2430,2430,2430,0
20250107,140600,170815955,2430,2430,2430,2430,256
20250107,140500,170193875,2435,2435,2435,2435,1
20250107,140400,170191440,2430,2435,2440,2425,6913
20250107,140300,153391540,2435,2435,2435,2435,0
20250107,140200,153391540,2435,2435,2435,2435,1900
20250107,140100,148765040,2425,2440,2440,2425,10000
20250107,140000,124497655,2440,2440,2440,2440,0
20250107,135900,124497655,2440,2440,2440,2440,79
20250107,135800,124304895,2445,2445,2445,2445,0
20250107,135700,124304895,2445,2445,2445,2445,0
20250107,135600,124304895,2445,2445,2445,2445,0
20250107,135500,124304895,2445,2445,2445,2445,0
20250107,135400,124304895,2445,2445,2445,2445,7
20250107,135300,124287780,2440,2440,2440,2440,0
20250107,135200,124287780,2440,2440,2440,2440,0
20250107,135100,124287780,2440,2440,2440,2440,0
20250107,135000,124287780,2440,2440,2440,2440,59
20250107,134900,124143820,2445,2445,2445,2445,0
20250107,134800,124143820,2445,2445,2445,2445,0
20250107,134700,124143820,2445,2445,2445,2445,0
20250107,134600,124143820,2445,2445,2445,2445,0
20250107,134500,124143820,2445,2445,2445,2445,0
20250107,134400,124143820,2445,2445,2445,2445,0
20250107,134300,124143820,2445,2445,2445,2445,630
20250107,134200,122603470,2445,2445,2445,2445,0
20250107,134100,122603470,2445,2445,2445,2445,0
20250107,134000,122603470,2445,2445,2445,2445,0
20250107,133900,122603470,2445,2445,2445,2445,7
20250107,133800,122586355,2445,2445,2445,2445,7
20250107,133700,122569240,2445,2445,2445,2445,0
20250107,133600,122569240,2445,2445,2445,2445,0
20250107,133500,122569240,2445,2445,2445,2445,0
20250107,133400,122569240,2445,2445,2445,2445,0
20250107,133300,122569240,2445,2445,2445,2445,10
20250107,133200,122544790,2435,2435,2435,2435,0
20250107,133100,122544790,2435,2435,2435,2435,0
20250107,133000,122544790,2435,2435,2435,2435,0
20250107,132900,122544790,2435,2435,2435,2435,498
20250107,132800,121332160,2440,2445,2445,2440,62
20250107,132700,121180870,2445,2445,2445,2445,0
20250107,132600,121180870,2445,2445,2445,2445,0
20250107,132500,121180870,2445,2445,2445,2445,50
20250107,132400,121058620,2440,2440,2440,2440,0
20250107,132300,121058620,2440,2440,2440,2440,168
20250107,132200,120648700,2440,2440,2440,2440,0
20250107,132100,120648700,2440,2440,2440,2440,0
20250107,132000,120648700,2440,2440,2440,2440,0
20250107,131900,120648700,2440,2440,2440,2440,0
20250107,131800,120648700,2440,2440,2440,2440,0
20250107,131700,120648700,2440,2440,2440,2440,0
20250107,131600,120648700,2440,2440,2440,2440,0
20250107,131500,120648700,2440,2440,2440,2440,0
20250107,131400,120648700,2440,2440,2440,2440,0
20250107,131300,120648700,2440,2440,2440,2440,0
20250107,131200,120648700,2440,2440,2440,2440,0
20250107,131100,120648700,2440,2440,2440,2440,0
20250107,131000,120648700,2440,2440,2440,2440,0
20250107,130900,120648700,2440,2440,2440,2440,0
20250107,130800,120648700,2440,2440,2440,2440,0
20250107,130700,120648700,2440,2440,2440,2440,0
20250107,130600,120648700,2440,2440,2440,2440,0
20250107,130500,120648700,2440,2440,2440,2440,83
20250107,130400,120446180,2440,2440,2440,2440,0
20250107,130300,120446180,2440,2440,2440,2440,0
20250107,130200,120446180,2440,2440,2440,2440,0
20250107,130100,120446180,2440,2440,2440,2440,0
20250107,130000,120446180,2440,2440,2440,2440,0
20250107,125900,120446180,2440,2440,2440,2440,0
20250107,125800,120446180,2440,2440,2440,2440,0
20250107,125700,120446180,2440,2440,2440,2440,0
20250107,125600,120446180,2440,2440,2440,2440,0
20250107,125500,120446180,2440,2440,2440,2440,0
20250107,125400,120446180,2440,2440,2440,2440,0
20250107,125300,120446180,2440,2440,2440,2440,12
20250107,125200,120416900,2450,2450,2450,2450,0
20250107,125100,120416900,2450,2450,2450,2450,0
20250107,125000,120416900,2450,2450,2450,2450,0
20250107,124900,120416900,2450,2450,2450,2450,7
20250107,124800,120399750,2450,2450,2450,2450,118
20250107,124700,120110650,2450,2450,2450,2450,0
20250107,124600,120110650,2450,2450,2450,2450,0
20250107,124500,120110650,2450,2450,2450,2450,0
20250107,124400,120110650,2450,2450,2450,2450,0
20250107,124300,120110650,2450,2450,2450,2450,0
20250107,124200,120110650,2450,2450,2450,2450,0
20250107,124100,120110650,2450,2450,2450,2450,1000
20250107,124000,117660650,2450,2450,2450,2450,0
20250107,123900,117660650,2450,2450,2450,2450,0
20250107,123800,117660650,2450,2450,2450,2450,0
20250107,123700,117660650,2450,2450,2450,2450,14
20250107,123600,117626350,2435,2435,2435,2435,0
20250107,123500,117626350,2435,2435,2435,2435,0
20250107,123400,117626350,2435,2435,2435,2435,0
20250107,123300,117626350,2435,2435,2435,2435,0
20250107,123200,117626350,2435,2435,2435,2435,0
20250107,123100,117626350,2435,2435,2435,2435,0
20250107,123000,117626350,2435,2435,2435,2435,0
20250107,122900,117626350,2435,2435,2435,2435,0
20250107,122800,117626350,2435,2435,2435,2435,0
20250107,122700,117626350,2435,2435,2435,2430,3059
20250107,122600,110183300,2440,2440,2440,2440,0
20250107,122500,110183300,2440,2440,2440,2440,0
20250107,122400,110183300,2440,2440,2440,2440,0
20250107,122300,110183300,2440,2455,2455,2440,320
20250107,122200,109399500,2455,2455,2455,2455,0
20250107,122100,109399500,2455,2455,2455,2455,0
20250107,122000,109399500,2455,2455,2455,2455,0
20250107,121900,109399500,2455,2455,2455,2455,0
20250107,121800,109399500,2455,2455,2455,2455,0
20250107,121700,109399500,2455,2455,2455,2455,0
20250107,121600,109399500,2455,2455,2455,2455,0
20250107,121500,109399500,2455,2455,2455,2455,0
20250107,121400,109399500,2455,2455,2455,2455,0
20250107,121300,109399500,2455,2455,2455,2455,0
20250107,121200,109399500,2455,2455,2455,2455,0
20250107,121100,109399500,2455,2455,2455,2455,0
20250107,121000,109399500,2455,2455,2455,2455,0
20250107,120900,109399500,2455,2455,2455,2455,0
20250107,120800,109399500,2455,2455,2455,2455,0
20250107,120700,109399500,2455,2455,2455,2455,0
20250107,120600,109399500,2455,2455,2455,2455,0
20250107,120500,109399500,2455,2455,2455,2455,0
20250107,120400,109399500,2455,2455,2455,2455,0
20250107,120300,109399500,2455,2455,2455,2455,0
20250107,120200,109399500,2455,2455,2455,2455,0
20250107,120100,109399500,2455,2455,2455,2455,0
20250107,120000,109399500,2455,2455,2455,2455,0
20250107,115900,109399500,2455,2455,2455,2455,0
20250107,115800,109399500,2455,2455,2455,2455,0
20250107,115700,109399500,2455,2455,2455,2455,0
20250107,115600,109399500,2455,2455,2455,2455,0
20250107,115500,109399500,2455,2455,2455,2455,0
20250107,115400,109399500,2455,2455,2455,2455,0
20250107,115300,109399500,2455,2455,2455,2455,0
20250107,115200,109399500,2455,2455,2455,2455,0
20250107,115100,109399500,2455,2455,2455,2455,0
20250107,115000,109399500,2455,2455,2455,2455,0
20250107,114900,109399500,2455,2455,2455,2455,0
20250107,114800,109399500,2455,2455,2455,2455,0
20250107,114700,109399500,2455,2455,2455,2455,0
20250107,114600,109399500,2455,2455,2455,2455,0
20250107,114500,109399500,2455,2455,2455,2455,0
20250107,114400,109399500,2455,2455,2455,2455,0
20250107,114300,109399500,2455,2455,2455,2455,7
20250107,114200,109382315,2440,2440,2440,2440,0
20250107,114100,109382315,2440,2440,2440,2440,0
20250107,114000,109382315,2440,2440,2440,2440,438
20250107,113900,108313595,2440,2440,2440,2440,0
20250107,113800,108313595,2440,2440,2440,2440,0
20250107,113700,108313595,2440,2440,2440,2440,0
20250107,113600,108313595,2440,2440,2440,2440,300
20250107,113500,107581595,2440,2445,2445,2440,2000
20250107,113400,102697370,2455,2455,2455,2455,7
20250107,113300,102680185,2450,2450,2450,2450,0
20250107,113200,102680185,2450,2450,2450,2450,102
20250107,113100,102430285,2455,2455,2455,2455,0
20250107,113000,102430285,2455,2455,2455,2455,0
20250107,112900,102430285,2455,2455,2455,2455,6
20250107,112800,102415555,2455,2455,2455,2455,2
20250107,112700,102410645,2455,2455,2455,2455,0
20250107,112600,102410645,2455,2455,2455,2455,0
20250107,112500,102410645,2455,2455,2455,2455,0
20250107,112400,102410645,2455,2455,2455,2455,0
20250107,112300,102410645,2455,2455,2455,2455,0
20250107,112200,102410645,2455,2455,2455,2455,0
20250107,112100,102410645,2455,2455,2455,2455,0
20250107,112000,102410645,2455,2455,2455,2455,0
20250107,111900,102410645,2455,2455,2455,2455,0
20250107,111800,102410645,2455,2455,2455,2455,0
20250107,111700,102410645,2455,2455,2455,2455,62
20250107,111600,102258435,2455,2455,2455,2455,100
20250107,111500,102012935,2455,2455,2455,2455,0
20250107,111400,102012935,2455,2455,2455,2455,0
20250107,111300,102012935,2455,2455,2455,2455,0
20250107,111200,102012935,2455,2455,2455,2455,100
20250107,111100,101767435,2450,2450,2450,2450,100
20250107,111000,101522435,2450,2450,2450,2450,67
20250107,110900,101358285,2455,2455,2455,2455,0
20250107,110800,101358285,2455,2455,2455,2455,0
20250107,110700,101358285,2455,2455,2455,2455,29
20250107,110600,101287090,2455,2455,2455,2455,105
20250107,110500,101029315,2465,2465,2465,2465,0
20250107,110400,101029315,2465,2465,2465,2465,0
20250107,110300,101029315,2465,2465,2465,2465,0
20250107,110200,101029315,2465,2465,2465,2465,0
20250107,110100,101029315,2465,2465,2465,2465,0
20250107,110000,101029315,2465,2465,2465,2465,0
20250107,105900,101029315,2465,2465,2465,2465,9
20250107,105800,101007130,2445,2445,2445,2445,0
20250107,105700,101007130,2445,2445,2445,2445,0
20250107,105600,101007130,2445,2445,2445,2445,0
20250107,105500,101007130,2445,2445,2445,2445,0
20250107,105400,101007130,2445,2445,2445,2445,0
20250107,105300,101007130,2445,2445,2445,2445,0
20250107,105200,101007130,2445,2445,2445,2445,0
20250107,105100,101007130,2445,2445,2445,2445,0
20250107,105000,101007130,2445,2445,2445,2445,0
20250107,104900,101007130,2445,2445,2445,2445,0
20250107,104800,101007130,2445,2445,2445,2445,0
20250107,104700,101007130,2445,2445,2445,2445,0
20250107,104600,101007130,2445,2445,2445,2445,0
20250107,104500,101007130,2445,2445,2445,2445,0
20250107,104400,101007130,2445,2445,2445,2445,0
20250107,104300,101007130,2445,2455,2455,2445,60
20250107,104200,100860420,2465,2465,2465,2465,0
20250107,104100,100860420,2465,2465,2465,2465,0
20250107,104000,100860420,2465,2465,2465,2465,0
20250107,103900,100860420,2465,2465,2465,2465,0
20250107,103800,100860420,2465,2465,2465,2465,480
20250107,103700,99677220,2440,2440,2440,2440,0
20250107,103600,99677220,2440,2440,2440,2440,0
20250107,103500,99677220,2440,2440,2440,2440,0
20250107,103400,99677220,2440,2440,2440,2440,591
20250107,103300,98235180,2440,2440,2440,2440,271
20250107,103200,97573940,2465,2465,2465,2465,0
20250107,103100,97573940,2465,2465,2465,2465,0
20250107,103000,97573940,2465,2465,2465,2465,7
20250107,102900,97556685,2465,2465,2465,2465,0
20250107,102800,97556685,2465,2465,2465,2465,0
20250107,102700,97556685,2465,2465,2465,2465,1
20250107,102600,97554220,2445,2445,2445,2445,0
20250107,102500,97554220,2445,2450,2450,2445,801
20250107,102400,95595770,2460,2460,2460,2460,0
20250107,102300,95595770,2460,2460,2460,2460,0
20250107,102200,95595770,2460,2455,2460,2455,799
20250107,102100,93631220,2460,2460,2460,2460,0
20250107,102000,93631220,2460,2460,2460,2460,0
20250107,101900,93631220,2460,2460,2460,2460,0
20250107,101800,93631220,2460,2460,2460,2460,0
20250107,101700,93631220,2460,2460,2460,2460,30
20250107,101600,93557420,2460,2455,2485,2455,1539
20250107,101500,89761380,2455,2455,2455,2455,0
20250107,101400,89761380,2455,2455,2455,2455,103
20250107,101300,89508515,2455,2455,2455,2455,30
20250107,101200,89434865,2455,2455,2455,2455,0
20250107,101100,89434865,2455,2455,2455,2455,0
20250107,101000,89434865,2455,2455,2455,2455,0
20250107,100900,89434865,2455,2455,2455,2455,2
20250107,100800,89429955,2455,2455,2455,2455,0
20250107,100700,89429955,2455,2455,2455,2455,0
20250107,100600,89429955,2455,2455,2455,2455,0
20250107,100500,89429955,2455,2455,2455,2455,10
20250107,100400,89405405,2455,2455,2455,2455,0
20250107,100300,89405405,2455,2455,2455,2455,3
20250107,100200,89398040,2455,2455,2455,2455,2
20250107,100100,89393130,2455,2455,2455,2455,0
20250107,100000,89393130,2455,2455,2455,2455,10
20250107,095900,89368580,2455,2455,2455,2455,0
20250107,095800,89368580,2455,2455,2455,2455,0
20250107,095700,89368580,2455,2450,2455,2450,672
20250107,095600,87722145,2450,2450,2450,2450,0
20250107,095500,87722145,2450,2445,2450,2445,70
20250107,095400,87550960,2445,2445,2445,2445,7
20250107,095300,87533845,2445,2445,2445,2445,50
20250107,095200,87411595,2445,2445,2445,2445,29
20250107,095100,87340690,2445,2430,2445,2430,14185
20250107,095000,52871035,2430,2435,2435,2430,6720
20250107,094900,36539200,2450,2450,2450,2450,0
20250107,094800,36539200,2450,2450,2450,2450,0
20250107,094700,36539200,2450,2450,2450,2450,0
20250107,094600,36539200,2450,2450,2450,2450,4
20250107,094500,36529400,2450,2450,2450,2450,0
20250107,094400,36529400,2450,2450,2450,2450,0
20250107,094300,36529400,2450,2450,2450,2450,10
20250107,094200,36504900,2450,2450,2450,2450,1
20250107,094100,36502450,2430,2430,2430,2430,0
20250107,094000,36502450,2430,2440,2440,2430,1500
20250107,093900,32849765,2450,2450,2450,2450,1
20250107,093800,32847315,2440,2440,2440,2440,0
20250107,093700,32847315,2440,2440,2440,2440,49
20250107,093600,32727755,2440,2440,2440,2440,0
20250107,093500,32727755,2440,2440,2440,2440,499
20250107,093400,31510195,2450,2440,2450,2440,2
20250107,093300,31505305,2440,2440,2440,2440,0
20250107,093200,31505305,2440,2440,2440,2440,10
20250107,093100,31480905,2450,2450,2450,2450,0
20250107,093000,31480905,2450,2450,2450,2450,0
20250107,092900,31480905,2450,2450,2450,2450,0
20250107,092800,31480905,2450,2450,2450,2450,0
20250107,092700,31480905,2450,2450,2450,2450,10
20250107,092600,31456405,2450,2450,2450,2450,0
20250107,092500,31456405,2450,2450,2450,2450,34
20250107,092400,31373105,2450,2450,2450,2450,20
20250107,092300,31324105,2450,2450,2450,2450,15
20250107,092200,31287355,2425,2430,2430,2425,2000
20250107,092100,26436555,2430,2430,2430,2430,0
20250107,092000,26436555,2430,2430,2430,2430,500
20250107,091900,25221555,2425,2440,2440,2425,2006
20250107,091800,20338930,2460,2450,2460,2425,2003
20250107,091700,15462840,2475,2460,2475,2460,33
20250107,091600,15381245,2455,2465,2465,2430,4977
20250107,091500,3165995,2465,2470,2470,2465,35
20250107,091400,3079550,2470,2480,2480,2470,123
20250107,091300,2775240,2480,2480,2480,2480,0
20250107,091200,2775240,2480,2480,2480,2480,50
20250107,091100,2651240,2480,2480,2480,2480,0
20250107,091000,2651240,2480,2480,2480,2480,2
20250107,090900,2646280,2480,2480,2480,2480,15
20250107,090800,2609080,2480,2480,2480,2480,0
20250107,090700,2609080,2480,2480,2480,2480,30
20250107,090600,2534680,2465,2465,2465,2465,300
20250107,090500,1795180,2460,2460,2460,2460,0
20250107,090400,1795180,2460,2460,2460,2460,0
20250107,090300,1795180,2460,2475,2475,2460,78
20250107,090200,1603285,2480,2465,2480,2460,602
20250107,090100,119475,2480,2480,2480,2480,0
20250107,090000,119475,2480,2490,2495,2480,48