KissMeData/092190/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,200400,123366610,3255,3255,3255,3255,1549
20250107,200300,123366610,3255,3255,3255,3255,0
20250107,200200,123366610,3255,3255,3255,3255,0
20250107,200100,123366610,3255,3255,3255,3255,0
20250107,200000,123366610,3255,3255,3255,3255,0
20250107,195900,123366610,3255,3255,3255,3255,0
20250107,195800,123366610,3255,3255,3255,3255,0
20250107,195700,123366610,3255,3255,3255,3255,0
20250107,195600,123366610,3255,3255,3255,3255,0
20250107,195500,123366610,3255,3255,3255,3255,0
20250107,195400,123366610,3255,3255,3255,3255,0
20250107,195300,123366610,3255,3255,3255,3255,0
20250107,195200,123366610,3255,3255,3255,3255,0
20250107,195100,123366610,3255,3255,3255,3255,0
20250107,195000,123366610,3255,3255,3255,3255,0
20250107,194900,123366610,3255,3255,3255,3255,0
20250107,194800,123366610,3255,3255,3255,3255,0
20250107,194700,123366610,3255,3255,3255,3255,0
20250107,194600,123366610,3255,3255,3255,3255,0
20250107,194500,123366610,3255,3255,3255,3255,0
20250107,194400,123366610,3255,3255,3255,3255,0
20250107,194300,123366610,3255,3255,3255,3255,0
20250107,194200,123366610,3255,3255,3255,3255,0
20250107,194100,123366610,3255,3255,3255,3255,0
20250107,194000,123366610,3255,3255,3255,3255,0
20250107,193900,123366610,3255,3255,3255,3255,0
20250107,193800,123366610,3255,3255,3255,3255,0
20250107,193700,123366610,3255,3255,3255,3255,0
20250107,193600,123366610,3255,3255,3255,3255,0
20250107,193500,123366610,3255,3255,3255,3255,0
20250107,193400,123366610,3255,3255,3255,3255,1549
20250107,193300,123366610,3255,3255,3255,3255,0
20250107,193200,123366610,3255,3255,3255,3255,0
20250107,193100,123366610,3255,3255,3255,3255,0
20250107,193000,123366610,3255,3255,3255,3255,0
20250107,192900,123366610,3255,3255,3255,3255,0
20250107,192800,123366610,3255,3255,3255,3255,0
20250107,192700,123366610,3255,3255,3255,3255,0
20250107,192600,123366610,3255,3255,3255,3255,0
20250107,192500,123366610,3255,3255,3255,3255,0
20250107,192400,123366610,3255,3255,3255,3255,0
20250107,192300,123366610,3255,3255,3255,3255,0
20250107,192200,123366610,3255,3255,3255,3255,0
20250107,192100,123366610,3255,3255,3255,3255,0
20250107,192000,123366610,3255,3255,3255,3255,0
20250107,191900,123366610,3255,3255,3255,3255,0
20250107,191800,123366610,3255,3255,3255,3255,0
20250107,191700,123366610,3255,3255,3255,3255,0
20250107,191600,123366610,3255,3255,3255,3255,0
20250107,191500,123366610,3255,3255,3255,3255,0
20250107,191400,123366610,3255,3255,3255,3255,0
20250107,191300,123366610,3255,3255,3255,3255,0
20250107,191200,123366610,3255,3255,3255,3255,0
20250107,191100,123366610,3255,3255,3255,3255,0
20250107,191000,123366610,3255,3255,3255,3255,0
20250107,190900,123366610,3255,3255,3255,3255,0
20250107,190800,123366610,3255,3255,3255,3255,0
20250107,190700,123366610,3255,3255,3255,3255,0
20250107,190600,123366610,3255,3255,3255,3255,0
20250107,190500,123366610,3255,3255,3255,3255,0
20250107,190400,123366610,3255,3255,3255,3255,1549
20250107,190300,123366610,3255,3255,3255,3255,0
20250107,190200,123366610,3255,3255,3255,3255,0
20250107,190100,123366610,3255,3255,3255,3255,0
20250107,190000,123366610,3255,3255,3255,3255,0
20250107,185900,123366610,3255,3255,3255,3255,0
20250107,185800,123366610,3255,3255,3255,3255,0
20250107,185700,123366610,3255,3255,3255,3255,0
20250107,185600,123366610,3255,3255,3255,3255,0
20250107,185500,123366610,3255,3255,3255,3255,0
20250107,185400,123366610,3255,3255,3255,3255,0
20250107,185300,123366610,3255,3255,3255,3255,0
20250107,185200,123366610,3255,3255,3255,3255,0
20250107,185100,123366610,3255,3255,3255,3255,0
20250107,185000,123366610,3255,3255,3255,3255,0
20250107,184900,123366610,3255,3255,3255,3255,0
20250107,184800,123366610,3255,3255,3255,3255,0
20250107,184700,123366610,3255,3255,3255,3255,0
20250107,184600,123366610,3255,3255,3255,3255,0
20250107,184500,123366610,3255,3255,3255,3255,0
20250107,184400,123366610,3255,3255,3255,3255,0
20250107,184300,123366610,3255,3255,3255,3255,0
20250107,184200,123366610,3255,3255,3255,3255,0
20250107,184100,123366610,3255,3255,3255,3255,0
20250107,184000,123366610,3255,3255,3255,3255,0
20250107,183900,123366610,3255,3255,3255,3255,0
20250107,183800,123366610,3255,3255,3255,3255,0
20250107,183700,123366610,3255,3255,3255,3255,0
20250107,183600,123366610,3255,3255,3255,3255,0
20250107,183500,123366610,3255,3255,3255,3255,0
20250107,183400,123366610,3255,3255,3255,3255,1549
20250107,183300,123366610,3255,3255,3255,3255,0
20250107,183200,123366610,3255,3255,3255,3255,0
20250107,183100,123366610,3255,3255,3255,3255,0
20250107,183000,123366610,3255,3255,3255,3255,0
20250107,182900,123366610,3255,3255,3255,3255,0
20250107,182800,123366610,3255,3255,3255,3255,0
20250107,182700,123366610,3255,3255,3255,3255,0
20250107,182600,123366610,3255,3255,3255,3255,0
20250107,182500,123366610,3255,3255,3255,3255,0
20250107,182400,123366610,3255,3255,3255,3255,0
20250107,182300,123366610,3255,3255,3255,3255,0
20250107,182200,123366610,3255,3255,3255,3255,0
20250107,182100,123366610,3255,3255,3255,3255,0
20250107,182000,123366610,3255,3255,3255,3255,0
20250107,181900,123366610,3255,3255,3255,3255,0
20250107,181800,123366610,3255,3255,3255,3255,0
20250107,181700,123366610,3255,3255,3255,3255,0
20250107,181600,123366610,3255,3255,3255,3255,0
20250107,181500,123366610,3255,3255,3255,3255,0
20250107,181400,123366610,3255,3255,3255,3255,0
20250107,181300,123366610,3255,3255,3255,3255,0
20250107,181200,123366610,3255,3255,3255,3255,0
20250107,181100,123366610,3255,3255,3255,3255,0
20250107,181000,123366610,3255,3255,3255,3255,0
20250107,180900,123366610,3255,3255,3255,3255,0
20250107,180800,123366610,3255,3255,3255,3255,0
20250107,180700,123366610,3255,3255,3255,3255,0
20250107,180600,123366610,3255,3255,3255,3255,0
20250107,180500,123366610,3255,3255,3255,3255,0
20250107,180400,123366610,3255,3255,3255,3255,1549
20250107,180300,123366610,3255,3255,3255,3255,0
20250107,180200,123366610,3255,3255,3255,3255,0
20250107,180100,123366610,3255,3255,3255,3255,0
20250107,180000,123366610,3255,3255,3255,3255,0
20250107,175900,123366610,3255,3255,3255,3255,0
20250107,175800,123366610,3255,3255,3255,3255,0
20250107,175700,123366610,3255,3255,3255,3255,0
20250107,175600,123366610,3255,3255,3255,3255,0
20250107,175500,123366610,3255,3255,3255,3255,0
20250107,175400,123366610,3255,3255,3255,3255,0
20250107,175300,123366610,3255,3255,3255,3255,0
20250107,175200,123366610,3255,3255,3255,3255,0
20250107,175100,123366610,3255,3255,3255,3255,0
20250107,175000,123366610,3255,3255,3255,3255,0
20250107,174900,123366610,3255,3255,3255,3255,0
20250107,174800,123366610,3255,3255,3255,3255,0
20250107,174700,123366610,3255,3255,3255,3255,0
20250107,174600,123366610,3255,3255,3255,3255,0
20250107,174500,123366610,3255,3255,3255,3255,0
20250107,174400,123366610,3255,3255,3255,3255,0
20250107,174300,123366610,3255,3255,3255,3255,0
20250107,174200,123366610,3255,3255,3255,3255,0
20250107,174100,123366610,3255,3255,3255,3255,0
20250107,174000,123366610,3255,3255,3255,3255,0
20250107,173900,123366610,3255,3255,3255,3255,0
20250107,173800,123366610,3255,3255,3255,3255,0
20250107,173700,123366610,3255,3255,3255,3255,0
20250107,173600,123366610,3255,3255,3255,3255,0
20250107,173500,123366610,3255,3255,3255,3255,0
20250107,173400,123366610,3255,3255,3255,3255,1549
20250107,173300,123366610,3255,3255,3255,3255,0
20250107,173200,123366610,3255,3255,3255,3255,0
20250107,173100,123366610,3255,3255,3255,3255,0
20250107,173000,123366610,3255,3255,3255,3255,0
20250107,172900,123366610,3255,3255,3255,3255,0
20250107,172800,123366610,3255,3255,3255,3255,0
20250107,172700,123366610,3255,3255,3255,3255,0
20250107,172600,123366610,3255,3255,3255,3255,0
20250107,172500,123366610,3255,3255,3255,3255,0
20250107,172400,123366610,3255,3255,3255,3255,0
20250107,172300,123366610,3255,3255,3255,3255,0
20250107,172200,123366610,3255,3255,3255,3255,0
20250107,172100,123366610,3255,3255,3255,3255,0
20250107,172000,123366610,3255,3255,3255,3255,0
20250107,171900,123366610,3255,3255,3255,3255,0
20250107,171800,123366610,3255,3255,3255,3255,0
20250107,171700,123366610,3255,3255,3255,3255,0
20250107,171600,123366610,3255,3255,3255,3255,0
20250107,171500,123366610,3255,3255,3255,3255,0
20250107,171400,123366610,3255,3255,3255,3255,0
20250107,171300,123366610,3255,3255,3255,3255,0
20250107,171200,123366610,3255,3255,3255,3255,0
20250107,171100,123366610,3255,3255,3255,3255,0
20250107,171000,123366610,3255,3255,3255,3255,0
20250107,170900,123366610,3255,3255,3255,3255,0
20250107,170800,123366610,3255,3255,3255,3255,0
20250107,170700,123366610,3255,3255,3255,3255,0
20250107,170600,123366610,3255,3255,3255,3255,0
20250107,170500,123366610,3255,3255,3255,3255,0
20250107,170400,123366610,3255,3255,3255,3255,1549
20250107,170300,123366610,3255,3255,3255,3255,0
20250107,170200,123366610,3255,3255,3255,3255,0
20250107,170100,123366610,3255,3255,3255,3255,0
20250107,170000,123366610,3255,3255,3255,3255,0
20250107,165900,123366610,3255,3255,3255,3255,0
20250107,165800,123366610,3255,3255,3255,3255,0
20250107,165700,123366610,3255,3255,3255,3255,0
20250107,165600,123366610,3255,3255,3255,3255,0
20250107,165500,123366610,3255,3255,3255,3255,0
20250107,165400,123366610,3255,3255,3255,3255,0
20250107,165300,123366610,3255,3255,3255,3255,0
20250107,165200,123366610,3255,3255,3255,3255,0
20250107,165100,123366610,3255,3255,3255,3255,0
20250107,165000,123366610,3255,3255,3255,3255,0
20250107,164900,123366610,3255,3255,3255,3255,0
20250107,164800,123366610,3255,3255,3255,3255,0
20250107,164700,123366610,3255,3255,3255,3255,0
20250107,164600,123366610,3255,3255,3255,3255,0
20250107,164500,123366610,3255,3255,3255,3255,0
20250107,164400,123366610,3255,3255,3255,3255,0
20250107,164300,123366610,3255,3255,3255,3255,0
20250107,164200,123366610,3255,3255,3255,3255,0
20250107,164100,123366610,3255,3255,3255,3255,0
20250107,164000,123366610,3255,3255,3255,3255,0
20250107,163900,123366610,3255,3255,3255,3255,0
20250107,163800,123366610,3255,3255,3255,3255,0
20250107,163700,123366610,3255,3255,3255,3255,0
20250107,163600,123366610,3255,3255,3255,3255,0
20250107,163500,123366610,3255,3255,3255,3255,0
20250107,163400,123366610,3255,3255,3255,3255,1549
20250107,163300,123366610,3255,3255,3255,3255,0
20250107,163200,123366610,3255,3255,3255,3255,0
20250107,163100,123366610,3255,3255,3255,3255,0
20250107,163000,123366610,3255,3255,3255,3255,0
20250107,162900,123366610,3255,3255,3255,3255,0
20250107,162800,123366610,3255,3255,3255,3255,0
20250107,162700,123366610,3255,3255,3255,3255,0
20250107,162600,123366610,3255,3255,3255,3255,0
20250107,162500,123366610,3255,3255,3255,3255,0
20250107,162400,123366610,3255,3255,3255,3255,0
20250107,162300,123366610,3255,3255,3255,3255,0
20250107,162200,123366610,3255,3255,3255,3255,0
20250107,162100,123366610,3255,3255,3255,3255,0
20250107,162000,123366610,3255,3255,3255,3255,0
20250107,161900,123366610,3255,3255,3255,3255,0
20250107,161800,123366610,3255,3255,3255,3255,0
20250107,161700,123366610,3255,3255,3255,3255,0
20250107,161600,123366610,3255,3255,3255,3255,0
20250107,161500,123366610,3255,3255,3255,3255,0
20250107,161400,123366610,3255,3255,3255,3255,0
20250107,161300,123366610,3255,3255,3255,3255,0
20250107,161200,123366610,3255,3255,3255,3255,0
20250107,161100,123366610,3255,3255,3255,3255,0
20250107,161000,123366610,3255,3255,3255,3255,0
20250107,160900,123366610,3255,3255,3255,3255,0
20250107,160800,123366610,3255,3255,3255,3255,0
20250107,160700,123366610,3255,3255,3255,3255,0
20250107,160600,123366610,3255,3255,3255,3255,0
20250107,160500,123366610,3255,3255,3255,3255,0
20250107,160400,123366610,3255,3255,3255,3255,1549
20250107,160300,123366610,3255,3255,3255,3255,0
20250107,160200,123366610,3255,3255,3255,3255,0
20250107,160100,123366610,3255,3255,3255,3255,0
20250107,160000,123366610,3255,3255,3255,3255,0
20250107,155900,123366610,3255,3255,3255,3255,0
20250107,155800,123366610,3255,3255,3255,3255,0
20250107,155700,123366610,3255,3255,3255,3255,0
20250107,155600,123366610,3255,3255,3255,3255,0
20250107,155500,123366610,3255,3255,3255,3255,0
20250107,155400,123366610,3255,3255,3255,3255,0
20250107,155300,123366610,3255,3255,3255,3255,0
20250107,155200,123366610,3255,3255,3255,3255,0
20250107,155100,123366610,3255,3255,3255,3255,0
20250107,155000,123366610,3255,3255,3255,3255,0
20250107,154900,123366610,3255,3255,3255,3255,0
20250107,154800,123366610,3255,3255,3255,3255,0
20250107,154700,123366610,3255,3255,3255,3255,0
20250107,154600,123366610,3255,3255,3255,3255,0
20250107,154500,123366610,3255,3255,3255,3255,0
20250107,154400,123366610,3255,3255,3255,3255,0
20250107,154300,123366610,3255,3255,3255,3255,0
20250107,154200,123366610,3255,3255,3255,3255,0
20250107,154100,123366610,3255,3255,3255,3255,0
20250107,154000,123366610,3255,3255,3255,3255,0
20250107,153900,123366610,3255,3255,3255,3255,0
20250107,153800,123366610,3255,3255,3255,3255,0
20250107,153700,123366610,3255,3255,3255,3255,0
20250107,153600,123366610,3255,3255,3255,3255,0
20250107,153500,123366610,3255,3255,3255,3255,0
20250107,153400,123366610,3255,3255,3255,3255,1549
20250107,153300,123366610,3255,3255,3255,3255,0
20250107,153200,123366610,3255,3255,3255,3255,0
20250107,153100,123366610,3255,3255,3255,3255,0
20250107,153000,123366610,3255,3255,3255,3255,1549
20250107,152900,118324615,3260,3260,3260,3260,0
20250107,152800,118324615,3260,3260,3260,3260,0
20250107,152700,118324615,3260,3260,3260,3260,0
20250107,152600,118324615,3260,3260,3260,3260,0
20250107,152500,118324615,3260,3260,3260,3260,0
20250107,152400,118324615,3260,3260,3260,3260,0
20250107,152300,118324615,3260,3260,3260,3260,0
20250107,152200,118324615,3260,3260,3260,3260,0
20250107,152100,118324615,3260,3260,3260,3260,0
20250107,152000,118324615,3260,3260,3260,3260,0
20250107,151900,118324615,3260,3265,3265,3260,5
20250107,151800,118308305,3265,3255,3265,3255,31
20250107,151700,118207300,3270,3255,3270,3255,91
20250107,151600,117910795,3255,3255,3255,3255,0
20250107,151500,117910795,3255,3255,3255,3255,0
20250107,151400,117910795,3255,3255,3255,3255,0
20250107,151300,117910795,3255,3255,3255,3255,0
20250107,151200,117910795,3255,3255,3255,3255,110
20250107,151100,117552745,3270,3270,3270,3270,10
20250107,151000,117520045,3250,3250,3250,3250,500
20250107,150900,115895045,3270,3270,3270,3270,43
20250107,150800,115754435,3270,3270,3270,3270,254
20250107,150700,114923855,3270,3260,3270,3260,653
20250107,150600,112790170,3245,3245,3245,3245,0
20250107,150500,112790170,3245,3245,3245,3245,0
20250107,150400,112790170,3245,3245,3245,3245,0
20250107,150300,112790170,3245,3245,3245,3245,0
20250107,150200,112790170,3245,3245,3245,3245,0
20250107,150100,112790170,3245,3245,3245,3245,0
20250107,150000,112790170,3245,3245,3245,3245,0
20250107,145900,112790170,3245,3245,3245,3245,0
20250107,145800,112790170,3245,3245,3245,3245,0
20250107,145700,112790170,3245,3245,3245,3245,0
20250107,145600,112790170,3245,3245,3245,3245,0
20250107,145500,112790170,3245,3245,3245,3245,0
20250107,145400,112790170,3245,3245,3245,3245,0
20250107,145300,112790170,3245,3245,3245,3245,0
20250107,145200,112790170,3245,3245,3245,3245,0
20250107,145100,112790170,3245,3245,3245,3245,0
20250107,145000,112790170,3245,3245,3245,3245,19
20250107,144900,112728515,3270,3270,3270,3270,0
20250107,144800,112728515,3270,3265,3270,3265,1546
20250107,144700,107676280,3265,3245,3265,3245,1490
20250107,144600,102819480,3240,3240,3240,3240,0
20250107,144500,102819480,3240,3240,3240,3240,0
20250107,144400,102819480,3240,3240,3240,3240,0
20250107,144300,102819480,3240,3240,3240,3240,0
20250107,144200,102819480,3240,3240,3240,3240,40
20250107,144100,102689880,3240,3240,3240,3240,0
20250107,144000,102689880,3240,3240,3240,3240,3311
20250107,143900,91962240,3250,3250,3250,3250,0
20250107,143800,91962240,3250,3250,3250,3250,0
20250107,143700,91962240,3250,3250,3250,3250,0
20250107,143600,91962240,3250,3250,3250,3250,0
20250107,143500,91962240,3250,3250,3250,3250,300
20250107,143400,90987240,3245,3245,3245,3245,0
20250107,143300,90987240,3245,3245,3245,3245,0
20250107,143200,90987240,3245,3245,3245,3245,0
20250107,143100,90987240,3245,3245,3245,3245,860
20250107,143000,88196540,3250,3245,3250,3235,711
20250107,142900,85891010,3250,3250,3250,3250,1
20250107,142800,85887760,3255,3255,3255,3255,0
20250107,142700,85887760,3255,3255,3255,3255,0
20250107,142600,85887760,3255,3255,3255,3255,0
20250107,142500,85887760,3255,3255,3255,3255,0
20250107,142400,85887760,3255,3255,3255,3255,0
20250107,142300,85887760,3255,3255,3255,3255,0
20250107,142200,85887760,3255,3255,3255,3255,0
20250107,142100,85887760,3255,3255,3255,3255,0
20250107,142000,85887760,3255,3255,3255,3255,0
20250107,141900,85887760,3255,3255,3255,3255,0
20250107,141800,85887760,3255,3255,3255,3255,0
20250107,141700,85887760,3255,3255,3255,3255,0
20250107,141600,85887760,3255,3255,3255,3255,0
20250107,141500,85887760,3255,3255,3255,3255,0
20250107,141400,85887760,3255,3255,3255,3255,0
20250107,141300,85887760,3255,3255,3255,3255,0
20250107,141200,85887760,3255,3255,3255,3255,0
20250107,141100,85887760,3255,3255,3255,3255,1
20250107,141000,85884505,3250,3250,3250,3250,1
20250107,140900,85881255,3245,3245,3245,3245,0
20250107,140800,85881255,3245,3245,3245,3245,0
20250107,140700,85881255,3245,3245,3245,3245,0
20250107,140600,85881255,3245,3245,3245,3245,0
20250107,140500,85881255,3245,3245,3245,3245,0
20250107,140400,85881255,3245,3250,3250,3245,67
20250107,140300,85663830,3260,3260,3260,3260,0
20250107,140200,85663830,3260,3260,3260,3260,0
20250107,140100,85663830,3260,3260,3260,3260,1
20250107,140000,85660570,3260,3260,3260,3260,2
20250107,135900,85654050,3260,3260,3260,3260,0
20250107,135800,85654050,3260,3260,3260,3260,1
20250107,135700,85650790,3245,3250,3250,3245,600
20250107,135600,83702455,3260,3260,3260,3260,0
20250107,135500,83702455,3260,3260,3260,3260,0
20250107,135400,83702455,3260,3260,3260,3260,0
20250107,135300,83702455,3260,3260,3260,3260,0
20250107,135200,83702455,3260,3260,3260,3260,0
20250107,135100,83702455,3260,3260,3260,3260,0
20250107,135000,83702455,3260,3260,3260,3260,0
20250107,134900,83702455,3260,3260,3260,3260,2
20250107,134800,83695935,3260,3260,3260,3260,56
20250107,134700,83513375,3245,3250,3250,3245,61
20250107,134600,83315405,3255,3255,3255,3255,669
20250107,134500,81137810,3250,3250,3250,3250,0
20250107,134400,81137810,3250,3250,3250,3250,169
20250107,134300,80588560,3235,3235,3235,3235,0
20250107,134200,80588560,3235,3235,3235,3235,0
20250107,134100,80588560,3235,3235,3235,3235,0
20250107,134000,80588560,3235,3235,3235,3235,0
20250107,133900,80588560,3235,3235,3235,3235,0
20250107,133800,80588560,3235,3235,3235,3235,0
20250107,133700,80588560,3235,3235,3235,3235,0
20250107,133600,80588560,3235,3235,3235,3235,0
20250107,133500,80588560,3235,3235,3235,3235,425
20250107,133400,79213685,3235,3250,3250,3235,76
20250107,133300,78967030,3250,3250,3250,3250,30
20250107,133200,78869530,3250,3250,3250,3250,20
20250107,133100,78804530,3250,3250,3250,3250,10
20250107,133000,78772030,3250,3250,3250,3250,0
20250107,132900,78772030,3250,3250,3250,3250,10
20250107,132800,78739530,3250,3250,3250,3250,0
20250107,132700,78739530,3250,3250,3250,3250,0
20250107,132600,78739530,3250,3250,3250,3250,0
20250107,132500,78739530,3250,3250,3250,3250,0
20250107,132400,78739530,3250,3245,3250,3245,4
20250107,132300,78726545,3225,3225,3225,3225,0
20250107,132200,78726545,3225,3235,3235,3225,629
20250107,132100,76695185,3230,3230,3230,3230,0
20250107,132000,76695185,3230,3230,3230,3230,0
20250107,131900,76695185,3230,3230,3230,3230,0
20250107,131800,76695185,3230,3235,3235,3230,168
20250107,131700,76151770,3230,3230,3230,3230,0
20250107,131600,76151770,3230,3230,3230,3230,0
20250107,131500,76151770,3230,3230,3230,3230,0
20250107,131400,76151770,3230,3230,3230,3230,0
20250107,131300,76151770,3230,3230,3230,3230,0
20250107,131200,76151770,3230,3230,3230,3230,0
20250107,131100,76151770,3230,3230,3230,3230,0
20250107,131000,76151770,3230,3230,3230,3230,0
20250107,130900,76151770,3230,3230,3230,3230,0
20250107,130800,76151770,3230,3230,3230,3230,0
20250107,130700,76151770,3230,3230,3230,3230,0
20250107,130600,76151770,3230,3230,3230,3230,0
20250107,130500,76151770,3230,3230,3230,3230,0
20250107,130400,76151770,3230,3230,3230,3230,0
20250107,130300,76151770,3230,3230,3230,3230,298
20250107,130200,75189230,3235,3235,3235,3235,2
20250107,130100,75182760,3235,3235,3235,3235,0
20250107,130000,75182760,3235,3240,3240,3235,632
20250107,125900,73137990,3240,3240,3240,3240,50
20250107,125800,72975990,3240,3245,3245,3240,272
20250107,125700,72094655,3245,3245,3245,3245,0
20250107,125600,72094655,3245,3245,3245,3245,0
20250107,125500,72094655,3245,3245,3245,3245,0
20250107,125400,72094655,3245,3245,3245,3245,0
20250107,125300,72094655,3245,3245,3245,3245,0
20250107,125200,72094655,3245,3245,3245,3245,0
20250107,125100,72094655,3245,3245,3245,3245,0
20250107,125000,72094655,3245,3245,3245,3245,10
20250107,124900,72062205,3250,3250,3250,3250,15
20250107,124800,72013455,3255,3255,3255,3255,0
20250107,124700,72013455,3255,3255,3255,3255,0
20250107,124600,72013455,3255,3255,3255,3255,0
20250107,124500,72013455,3255,3255,3255,3255,0
20250107,124400,72013455,3255,3255,3255,3255,0
20250107,124300,72013455,3255,3255,3255,3255,0
20250107,124200,72013455,3255,3255,3255,3255,0
20250107,124100,72013455,3255,3255,3255,3255,0
20250107,124000,72013455,3255,3255,3255,3255,0
20250107,123900,72013455,3255,3250,3255,3250,3
20250107,123800,72003700,3245,3245,3245,3245,0
20250107,123700,72003700,3245,3245,3245,3245,0
20250107,123600,72003700,3245,3245,3245,3245,1
20250107,123500,72000455,3240,3240,3240,3240,0
20250107,123400,72000455,3240,3250,3250,3240,1526
20250107,123300,67053785,3255,3255,3255,3255,0
20250107,123200,67053785,3255,3255,3255,3255,0
20250107,123100,67053785,3255,3255,3255,3255,0
20250107,123000,67053785,3255,3255,3255,3255,0
20250107,122900,67053785,3255,3255,3255,3255,0
20250107,122800,67053785,3255,3260,3260,3255,1255
20250107,122700,62968755,3265,3265,3265,3265,0
20250107,122600,62968755,3265,3265,3265,3265,0
20250107,122500,62968755,3265,3265,3265,3265,0
20250107,122400,62968755,3265,3265,3265,3265,2
20250107,122300,62962225,3255,3255,3255,3255,104
20250107,122200,62623705,3255,3255,3255,3255,22
20250107,122100,62552095,3260,3260,3260,3260,175
20250107,122000,61981595,3260,3260,3260,3260,0
20250107,121900,61981595,3260,3260,3260,3260,27
20250107,121800,61893575,3260,3260,3260,3260,0
20250107,121700,61893575,3260,3260,3260,3260,0
20250107,121600,61893575,3260,3260,3260,3260,0
20250107,121500,61893575,3260,3260,3260,3260,3
20250107,121400,61883795,3260,3260,3260,3260,0
20250107,121300,61883795,3260,3260,3260,3260,0
20250107,121200,61883795,3260,3260,3260,3260,0
20250107,121100,61883795,3260,3260,3260,3260,0
20250107,121000,61883795,3260,3265,3265,3260,2794
20250107,120900,52775345,3265,3265,3265,3265,124
20250107,120800,52370485,3265,3265,3265,3265,0
20250107,120700,52370485,3265,3265,3265,3265,70
20250107,120600,52141935,3265,3265,3265,3265,0
20250107,120500,52141935,3265,3265,3265,3265,0
20250107,120400,52141935,3265,3265,3265,3265,281
20250107,120300,51224470,3270,3270,3270,3270,3
20250107,120200,51214660,3265,3265,3265,3265,0
20250107,120100,51214660,3265,3265,3265,3265,0
20250107,120000,51214660,3265,3265,3265,3265,0
20250107,115900,51214660,3265,3265,3265,3265,12
20250107,115800,51175480,3270,3270,3270,3270,0
20250107,115700,51175480,3270,3270,3270,3270,0
20250107,115600,51175480,3270,3270,3270,3270,0
20250107,115500,51175480,3270,3270,3270,3270,16
20250107,115400,51123160,3270,3270,3270,3270,5
20250107,115300,51106810,3270,3270,3270,3270,0
20250107,115200,51106810,3270,3270,3270,3270,0
20250107,115100,51106810,3270,3270,3270,3270,0
20250107,115000,51106810,3270,3270,3270,3270,285
20250107,114900,50174860,3265,3265,3265,3265,0
20250107,114800,50174860,3265,3265,3265,3265,2
20250107,114700,50168330,3260,3260,3260,3260,0
20250107,114600,50168330,3260,3260,3260,3260,0
20250107,114500,50168330,3260,3260,3260,3260,0
20250107,114400,50168330,3260,3260,3260,3260,0
20250107,114300,50168330,3260,3260,3260,3260,3230
20250107,114200,39638530,3260,3260,3260,3260,1
20250107,114100,39635270,3260,3260,3260,3260,0
20250107,114000,39635270,3260,3260,3260,3260,0
20250107,113900,39635270,3260,3260,3260,3260,43
20250107,113800,39495090,3265,3265,3265,3265,0
20250107,113700,39495090,3265,3265,3265,3265,2
20250107,113600,39488560,3265,3270,3270,3265,10
20250107,113500,39455870,3270,3270,3270,3270,0
20250107,113400,39455870,3270,3270,3270,3270,0
20250107,113300,39455870,3270,3270,3270,3270,0
20250107,113200,39455870,3270,3270,3270,3270,0
20250107,113100,39455870,3270,3270,3270,3270,0
20250107,113000,39455870,3270,3270,3270,3270,0
20250107,112900,39455870,3270,3270,3270,3270,0
20250107,112800,39455870,3270,3270,3270,3270,400
20250107,112700,38147870,3275,3275,3275,3275,0
20250107,112600,38147870,3275,3275,3275,3275,0
20250107,112500,38147870,3275,3275,3275,3275,11
20250107,112400,38111845,3275,3275,3275,3275,60
20250107,112300,37915345,3270,3270,3270,3270,20
20250107,112200,37849945,3270,3270,3270,3270,0
20250107,112100,37849945,3270,3270,3270,3270,98
20250107,112000,37529485,3270,3270,3270,3270,0
20250107,111900,37529485,3270,3270,3270,3270,1
20250107,111800,37526215,3270,3270,3270,3270,0
20250107,111700,37526215,3270,3270,3270,3270,0
20250107,111600,37526215,3270,3270,3270,3270,0
20250107,111500,37526215,3270,3270,3270,3270,8
20250107,111400,37500055,3270,3270,3270,3270,0
20250107,111300,37500055,3270,3260,3270,3260,500
20250107,111200,35869775,3255,3255,3255,3255,0
20250107,111100,35869775,3255,3255,3255,3255,0
20250107,111000,35869775,3255,3255,3255,3255,0
20250107,110900,35869775,3255,3255,3255,3255,1
20250107,110800,35866520,3255,3255,3255,3255,50
20250107,110700,35703770,3255,3255,3255,3255,0
20250107,110600,35703770,3255,3250,3255,3245,214
20250107,110500,35007280,3250,3250,3250,3250,0
20250107,110400,35007280,3250,3250,3250,3250,569
20250107,110300,33158030,3250,3250,3250,3250,1
20250107,110200,33154780,3245,3245,3245,3245,0
20250107,110100,33154780,3245,3245,3245,3245,0
20250107,110000,33154780,3245,3245,3245,3245,0
20250107,105900,33154780,3245,3245,3245,3245,0
20250107,105800,33154780,3245,3245,3245,3245,0
20250107,105700,33154780,3245,3245,3245,3245,0
20250107,105600,33154780,3245,3245,3245,3245,0
20250107,105500,33154780,3245,3245,3245,3245,0
20250107,105400,33154780,3245,3245,3245,3245,0
20250107,105300,33154780,3245,3245,3245,3245,0
20250107,105200,33154780,3245,3245,3245,3245,0
20250107,105100,33154780,3245,3245,3245,3245,0
20250107,105000,33154780,3245,3245,3245,3245,0
20250107,104900,33154780,3245,3245,3245,3245,0
20250107,104800,33154780,3245,3245,3245,3245,2
20250107,104700,33148290,3245,3245,3245,3245,0
20250107,104600,33148290,3245,3245,3245,3245,121
20250107,104500,32755645,3245,3245,3245,3245,0
20250107,104400,32755645,3245,3245,3245,3245,56
20250107,104300,32573925,3245,3250,3250,3245,200
20250107,104200,31924905,3245,3245,3245,3245,0
20250107,104100,31924905,3245,3245,3245,3245,0
20250107,104000,31924905,3245,3245,3245,3245,0
20250107,103900,31924905,3245,3245,3245,3245,0
20250107,103800,31924905,3245,3245,3245,3245,0
20250107,103700,31924905,3245,3245,3245,3245,0
20250107,103600,31924905,3245,3245,3245,3245,0
20250107,103500,31924905,3245,3245,3245,3245,0
20250107,103400,31924905,3245,3245,3245,3245,530
20250107,103300,30205055,3245,3245,3245,3245,115
20250107,103200,29831880,3245,3245,3245,3245,3
20250107,103100,29822145,3245,3240,3245,3240,761
20250107,103000,27353945,3245,3245,3245,3245,1
20250107,102900,27350700,3245,3245,3245,3245,448
20250107,102800,25896940,3250,3250,3250,3250,50
20250107,102700,25734440,3260,3260,3260,3260,1
20250107,102600,25731180,3250,3250,3250,3250,0
20250107,102500,25731180,3250,3250,3250,3250,0
20250107,102400,25731180,3250,3250,3250,3250,685
20250107,102300,23504930,3255,3255,3255,3255,0
20250107,102200,23504930,3255,3255,3255,3255,377
20250107,102100,22277795,3255,3255,3255,3255,0
20250107,102000,22277795,3255,3255,3255,3255,20
20250107,101900,22212695,3255,3255,3255,3255,0
20250107,101800,22212695,3255,3255,3255,3255,5
20250107,101700,22196420,3260,3260,3260,3260,0
20250107,101600,22196420,3260,3260,3260,3260,0
20250107,101500,22196420,3260,3270,3270,3260,205
20250107,101400,21528105,3275,3275,3275,3275,54
20250107,101300,21351255,3275,3275,3275,3275,0
20250107,101200,21351255,3275,3275,3275,3275,0
20250107,101100,21351255,3275,3270,3275,3270,702
20250107,101000,19052210,3265,3265,3265,3265,1
20250107,100900,19048945,3260,3260,3260,3260,200
20250107,100800,18396945,3255,3255,3255,3255,499
20250107,100700,16772700,3255,3255,3255,3255,2
20250107,100600,16766190,3235,3250,3250,3235,333
20250107,100500,15687235,3255,3280,3280,3255,16
20250107,100400,15635030,3285,3285,3285,3285,0
20250107,100300,15635030,3285,3285,3285,3285,0
20250107,100200,15635030,3285,3245,3285,3245,800
20250107,100100,13028345,3245,3245,3245,3245,0
20250107,100000,13028345,3245,3245,3245,3245,0
20250107,095900,13028345,3245,3245,3245,3245,0
20250107,095800,13028345,3245,3245,3245,3245,0
20250107,095700,13028345,3245,3245,3245,3245,0
20250107,095600,13028345,3245,3235,3245,3235,9
20250107,095500,12999210,3250,3250,3250,3250,0
20250107,095400,12999210,3250,3250,3250,3250,0
20250107,095300,12999210,3250,3250,3250,3250,50
20250107,095200,12836710,3250,3250,3250,3250,0
20250107,095100,12836710,3250,3250,3250,3250,4
20250107,095000,12823710,3250,3250,3250,3250,40
20250107,094900,12693710,3250,3235,3250,3235,500
20250107,094800,11075140,3235,3235,3235,3235,0
20250107,094700,11075140,3235,3235,3235,3235,0
20250107,094600,11075140,3235,3235,3235,3235,1000
20250107,094500,7840140,3235,3235,3235,3235,0
20250107,094400,7840140,3235,3230,3235,3230,14
20250107,094300,7794905,3230,3230,3230,3230,0
20250107,094200,7794905,3230,3230,3230,3230,100
20250107,094100,7471905,3235,3225,3235,3220,7
20250107,094000,7449315,3205,3205,3205,3205,49
20250107,093900,7292270,3200,3205,3205,3200,1000
20250107,093800,4092110,3200,3200,3200,3200,0
20250107,093700,4092110,3200,3200,3200,3200,0
20250107,093600,4092110,3200,3200,3200,3200,0
20250107,093500,4092110,3200,3205,3205,3200,50
20250107,093400,3931915,3205,3205,3205,3205,0
20250107,093300,3931915,3205,3205,3205,3205,0
20250107,093200,3931915,3205,3205,3205,3205,0
20250107,093100,3931915,3205,3205,3205,3205,0
20250107,093000,3931915,3205,3210,3210,3205,63
20250107,092900,3729935,3210,3210,3210,3210,0
20250107,092800,3729935,3210,3210,3210,3210,0
20250107,092700,3729935,3210,3210,3210,3210,8
20250107,092600,3704255,3200,3200,3200,3200,0
20250107,092500,3704255,3200,3215,3215,3200,500
20250107,092400,2102160,3220,3220,3220,3220,0
20250107,092300,2102160,3220,3220,3220,3220,0
20250107,092200,2102160,3220,3220,3220,3220,2
20250107,092100,2095720,3235,3235,3235,3235,0
20250107,092000,2095720,3235,3235,3235,3235,10
20250107,091900,2063370,3235,3235,3235,3235,1
20250107,091800,2060135,3230,3230,3230,3230,0
20250107,091700,2060135,3230,3230,3230,3230,3
20250107,091600,2050445,3235,3230,3235,3230,14
20250107,091500,2005160,3230,3230,3230,3230,0
20250107,091400,2005160,3230,3230,3230,3230,5
20250107,091300,1989010,3230,3230,3230,3230,0
20250107,091200,1989010,3230,3235,3235,3215,397
20250107,091100,710305,3220,3220,3220,3220,0
20250107,091000,710305,3220,3220,3220,3220,0
20250107,090900,710305,3220,3220,3220,3220,0
20250107,090800,710305,3220,3220,3220,3220,0
20250107,090700,710305,3220,3220,3220,3220,21
20250107,090600,642685,3230,3230,3230,3230,0
20250107,090500,642685,3230,3230,3230,3230,185
20250107,090400,45135,3230,3230,3230,3230,1
20250107,090300,41905,3225,3225,3225,3225,1
20250107,090200,38680,3230,3230,3230,3230,4
20250107,090100,25760,3220,3220,3220,3220,0
20250107,090000,25760,3220,3220,3220,3220,8