KissMeData/067000/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,194700,99638408,1640,1640,1640,1640,12724
20250109,194600,99638408,1640,1640,1640,1640,0
20250109,194500,99638408,1640,1640,1640,1640,0
20250109,194400,99638408,1640,1640,1640,1640,0
20250109,194300,99638408,1640,1640,1640,1640,0
20250109,194200,99638408,1640,1640,1640,1640,0
20250109,194100,99638408,1640,1640,1640,1640,0
20250109,194000,99638408,1640,1640,1640,1640,0
20250109,193900,99638408,1640,1640,1640,1640,0
20250109,193800,99638408,1640,1640,1640,1640,0
20250109,193700,99638408,1640,1640,1640,1640,0
20250109,193600,99638408,1640,1640,1640,1640,0
20250109,193500,99638408,1640,1640,1640,1640,0
20250109,193400,99638408,1640,1640,1640,1640,0
20250109,193300,99638408,1640,1640,1640,1640,0
20250109,193200,99638408,1640,1640,1640,1640,0
20250109,193100,99638408,1640,1640,1640,1640,0
20250109,193000,99638408,1640,1640,1640,1640,0
20250109,192900,99638408,1640,1640,1640,1640,0
20250109,192800,99638408,1640,1640,1640,1640,0
20250109,192700,99638408,1640,1640,1640,1640,0
20250109,192600,99638408,1640,1640,1640,1640,0
20250109,192500,99638408,1640,1640,1640,1640,0
20250109,192400,99638408,1640,1640,1640,1640,0
20250109,192300,99638408,1640,1640,1640,1640,0
20250109,192200,99638408,1640,1640,1640,1640,0
20250109,192100,99638408,1640,1640,1640,1640,0
20250109,192000,99638408,1640,1640,1640,1640,0
20250109,191900,99638408,1640,1640,1640,1640,0
20250109,191800,99638408,1640,1640,1640,1640,0
20250109,191700,99638408,1640,1640,1640,1640,12724
20250109,191600,99638408,1640,1640,1640,1640,0
20250109,191500,99638408,1640,1640,1640,1640,0
20250109,191400,99638408,1640,1640,1640,1640,0
20250109,191300,99638408,1640,1640,1640,1640,0
20250109,191200,99638408,1640,1640,1640,1640,0
20250109,191100,99638408,1640,1640,1640,1640,0
20250109,191000,99638408,1640,1640,1640,1640,0
20250109,190900,99638408,1640,1640,1640,1640,0
20250109,190800,99638408,1640,1640,1640,1640,0
20250109,190700,99638408,1640,1640,1640,1640,0
20250109,190600,99638408,1640,1640,1640,1640,0
20250109,190500,99638408,1640,1640,1640,1640,0
20250109,190400,99638408,1640,1640,1640,1640,0
20250109,190300,99638408,1640,1640,1640,1640,0
20250109,190200,99638408,1640,1640,1640,1640,0
20250109,190100,99638408,1640,1640,1640,1640,0
20250109,190000,99638408,1640,1640,1640,1640,0
20250109,185900,99638408,1640,1640,1640,1640,0
20250109,185800,99638408,1640,1640,1640,1640,0
20250109,185700,99638408,1640,1640,1640,1640,0
20250109,185600,99638408,1640,1640,1640,1640,0
20250109,185500,99638408,1640,1640,1640,1640,0
20250109,185400,99638408,1640,1640,1640,1640,0
20250109,185300,99638408,1640,1640,1640,1640,0
20250109,185200,99638408,1640,1640,1640,1640,0
20250109,185100,99638408,1640,1640,1640,1640,0
20250109,185000,99638408,1640,1640,1640,1640,0
20250109,184900,99638408,1640,1640,1640,1640,0
20250109,184800,99638408,1640,1640,1640,1640,0
20250109,184700,99638408,1640,1640,1640,1640,12724
20250109,184600,99638408,1640,1640,1640,1640,0
20250109,184500,99638408,1640,1640,1640,1640,0
20250109,184400,99638408,1640,1640,1640,1640,0
20250109,184300,99638408,1640,1640,1640,1640,0
20250109,184200,99638408,1640,1640,1640,1640,0
20250109,184100,99638408,1640,1640,1640,1640,0
20250109,184000,99638408,1640,1640,1640,1640,0
20250109,183900,99638408,1640,1640,1640,1640,0
20250109,183800,99638408,1640,1640,1640,1640,0
20250109,183700,99638408,1640,1640,1640,1640,0
20250109,183600,99638408,1640,1640,1640,1640,0
20250109,183500,99638408,1640,1640,1640,1640,0
20250109,183400,99638408,1640,1640,1640,1640,0
20250109,183300,99638408,1640,1640,1640,1640,0
20250109,183200,99638408,1640,1640,1640,1640,0
20250109,183100,99638408,1640,1640,1640,1640,0
20250109,183000,99638408,1640,1640,1640,1640,0
20250109,182900,99638408,1640,1640,1640,1640,0
20250109,182800,99638408,1640,1640,1640,1640,0
20250109,182700,99638408,1640,1640,1640,1640,0
20250109,182600,99638408,1640,1640,1640,1640,0
20250109,182500,99638408,1640,1640,1640,1640,0
20250109,182400,99638408,1640,1640,1640,1640,0
20250109,182300,99638408,1640,1640,1640,1640,0
20250109,182200,99638408,1640,1640,1640,1640,0
20250109,182100,99638408,1640,1640,1640,1640,0
20250109,182000,99638408,1640,1640,1640,1640,0
20250109,181900,99638408,1640,1640,1640,1640,0
20250109,181800,99638408,1640,1640,1640,1640,0
20250109,181700,99638408,1640,1640,1640,1640,12724
20250109,181600,99638408,1640,1640,1640,1640,0
20250109,181500,99638408,1640,1640,1640,1640,0
20250109,181400,99638408,1640,1640,1640,1640,0
20250109,181300,99638408,1640,1640,1640,1640,0
20250109,181200,99638408,1640,1640,1640,1640,0
20250109,181100,99638408,1640,1640,1640,1640,0
20250109,181000,99638408,1640,1640,1640,1640,0
20250109,180900,99638408,1640,1640,1640,1640,0
20250109,180800,99638408,1640,1640,1640,1640,0
20250109,180700,99638408,1640,1640,1640,1640,0
20250109,180600,99638408,1640,1640,1640,1640,0
20250109,180500,99638408,1640,1640,1640,1640,0
20250109,180400,99638408,1640,1640,1640,1640,0
20250109,180300,99638408,1640,1640,1640,1640,0
20250109,180200,99638408,1640,1640,1640,1640,0
20250109,180100,99638408,1640,1640,1640,1640,0
20250109,180000,99638408,1640,1640,1640,1640,0
20250109,175900,99638408,1640,1640,1640,1640,0
20250109,175800,99638408,1640,1640,1640,1640,0
20250109,175700,99638408,1640,1640,1640,1640,0
20250109,175600,99638408,1640,1640,1640,1640,0
20250109,175500,99638408,1640,1640,1640,1640,0
20250109,175400,99638408,1640,1640,1640,1640,0
20250109,175300,99638408,1640,1640,1640,1640,0
20250109,175200,99638408,1640,1640,1640,1640,0
20250109,175100,99638408,1640,1640,1640,1640,0
20250109,175000,99638408,1640,1640,1640,1640,0
20250109,174900,99638408,1640,1640,1640,1640,0
20250109,174800,99638408,1640,1640,1640,1640,0
20250109,174700,99638408,1640,1640,1640,1640,12724
20250109,174600,99638408,1640,1640,1640,1640,0
20250109,174500,99638408,1640,1640,1640,1640,0
20250109,174400,99638408,1640,1640,1640,1640,0
20250109,174300,99638408,1640,1640,1640,1640,0
20250109,174200,99638408,1640,1640,1640,1640,0
20250109,174100,99638408,1640,1640,1640,1640,0
20250109,174000,99638408,1640,1640,1640,1640,0
20250109,173900,99638408,1640,1640,1640,1640,0
20250109,173800,99638408,1640,1640,1640,1640,0
20250109,173700,99638408,1640,1640,1640,1640,0
20250109,173600,99638408,1640,1640,1640,1640,0
20250109,173500,99638408,1640,1640,1640,1640,0
20250109,173400,99638408,1640,1640,1640,1640,0
20250109,173300,99638408,1640,1640,1640,1640,0
20250109,173200,99638408,1640,1640,1640,1640,0
20250109,173100,99638408,1640,1640,1640,1640,0
20250109,173000,99638408,1640,1640,1640,1640,0
20250109,172900,99638408,1640,1640,1640,1640,0
20250109,172800,99638408,1640,1640,1640,1640,0
20250109,172700,99638408,1640,1640,1640,1640,0
20250109,172600,99638408,1640,1640,1640,1640,0
20250109,172500,99638408,1640,1640,1640,1640,0
20250109,172400,99638408,1640,1640,1640,1640,0
20250109,172300,99638408,1640,1640,1640,1640,0
20250109,172200,99638408,1640,1640,1640,1640,0
20250109,172100,99638408,1640,1640,1640,1640,0
20250109,172000,99638408,1640,1640,1640,1640,0
20250109,171900,99638408,1640,1640,1640,1640,0
20250109,171800,99638408,1640,1640,1640,1640,0
20250109,171700,99638408,1640,1640,1640,1640,12724
20250109,171600,99638408,1640,1640,1640,1640,0
20250109,171500,99638408,1640,1640,1640,1640,0
20250109,171400,99638408,1640,1640,1640,1640,0
20250109,171300,99638408,1640,1640,1640,1640,0
20250109,171200,99638408,1640,1640,1640,1640,0
20250109,171100,99638408,1640,1640,1640,1640,0
20250109,171000,99638408,1640,1640,1640,1640,0
20250109,170900,99638408,1640,1640,1640,1640,0
20250109,170800,99638408,1640,1640,1640,1640,0
20250109,170700,99638408,1640,1640,1640,1640,0
20250109,170600,99638408,1640,1640,1640,1640,0
20250109,170500,99638408,1640,1640,1640,1640,0
20250109,170400,99638408,1640,1640,1640,1640,0
20250109,170300,99638408,1640,1640,1640,1640,0
20250109,170200,99638408,1640,1640,1640,1640,0
20250109,170100,99638408,1640,1640,1640,1640,0
20250109,170000,99638408,1640,1640,1640,1640,0
20250109,165900,99638408,1640,1640,1640,1640,0
20250109,165800,99638408,1640,1640,1640,1640,0
20250109,165700,99638408,1640,1640,1640,1640,0
20250109,165600,99638408,1640,1640,1640,1640,0
20250109,165500,99638408,1640,1640,1640,1640,0
20250109,165400,99638408,1640,1640,1640,1640,0
20250109,165300,99638408,1640,1640,1640,1640,0
20250109,165200,99638408,1640,1640,1640,1640,0
20250109,165100,99638408,1640,1640,1640,1640,0
20250109,165000,99638408,1640,1640,1640,1640,0
20250109,164900,99638408,1640,1640,1640,1640,0
20250109,164800,99638408,1640,1640,1640,1640,0
20250109,164700,99638408,1640,1640,1640,1640,12724
20250109,164600,99638408,1640,1640,1640,1640,0
20250109,164500,99638408,1640,1640,1640,1640,0
20250109,164400,99638408,1640,1640,1640,1640,0
20250109,164300,99638408,1640,1640,1640,1640,0
20250109,164200,99638408,1640,1640,1640,1640,0
20250109,164100,99638408,1640,1640,1640,1640,0
20250109,164000,99638408,1640,1640,1640,1640,0
20250109,163900,99638408,1640,1640,1640,1640,0
20250109,163800,99638408,1640,1640,1640,1640,0
20250109,163700,99638408,1640,1640,1640,1640,0
20250109,163600,99638408,1640,1640,1640,1640,0
20250109,163500,99638408,1640,1640,1640,1640,0
20250109,163400,99638408,1640,1640,1640,1640,0
20250109,163300,99638408,1640,1640,1640,1640,0
20250109,163200,99638408,1640,1640,1640,1640,0
20250109,163100,99638408,1640,1640,1640,1640,0
20250109,163000,99638408,1640,1640,1640,1640,0
20250109,162900,99638408,1640,1640,1640,1640,0
20250109,162800,99638408,1640,1640,1640,1640,0
20250109,162700,99638408,1640,1640,1640,1640,0
20250109,162600,99638408,1640,1640,1640,1640,0
20250109,162500,99638408,1640,1640,1640,1640,0
20250109,162400,99638408,1640,1640,1640,1640,0
20250109,162300,99638408,1640,1640,1640,1640,0
20250109,162200,99638408,1640,1640,1640,1640,0
20250109,162100,99638408,1640,1640,1640,1640,0
20250109,162000,99638408,1640,1640,1640,1640,0
20250109,161900,99638408,1640,1640,1640,1640,0
20250109,161800,99638408,1640,1640,1640,1640,0
20250109,161700,99638408,1640,1640,1640,1640,12724
20250109,161600,99638408,1640,1640,1640,1640,0
20250109,161500,99638408,1640,1640,1640,1640,0
20250109,161400,99638408,1640,1640,1640,1640,0
20250109,161300,99638408,1640,1640,1640,1640,0
20250109,161200,99638408,1640,1640,1640,1640,0
20250109,161100,99638408,1640,1640,1640,1640,0
20250109,161000,99638408,1640,1640,1640,1640,0
20250109,160900,99638408,1640,1640,1640,1640,0
20250109,160800,99638408,1640,1640,1640,1640,0
20250109,160700,99638408,1640,1640,1640,1640,0
20250109,160600,99638408,1640,1640,1640,1640,0
20250109,160500,99638408,1640,1640,1640,1640,0
20250109,160400,99638408,1640,1640,1640,1640,0
20250109,160300,99638408,1640,1640,1640,1640,0
20250109,160200,99638408,1640,1640,1640,1640,0
20250109,160100,99638408,1640,1640,1640,1640,0
20250109,160000,99638408,1640,1640,1640,1640,0
20250109,155900,99638408,1640,1640,1640,1640,0
20250109,155800,99638408,1640,1640,1640,1640,0
20250109,155700,99638408,1640,1640,1640,1640,0
20250109,155600,99638408,1640,1640,1640,1640,0
20250109,155500,99638408,1640,1640,1640,1640,0
20250109,155400,99638408,1640,1640,1640,1640,0
20250109,155300,99638408,1640,1640,1640,1640,0
20250109,155200,99638408,1640,1640,1640,1640,0
20250109,155100,99638408,1640,1640,1640,1640,0
20250109,155000,99638408,1640,1640,1640,1640,0
20250109,154900,99638408,1640,1640,1640,1640,0
20250109,154800,99638408,1640,1640,1640,1640,0
20250109,154700,99638408,1640,1640,1640,1640,12724
20250109,154600,99638408,1640,1640,1640,1640,0
20250109,154500,99638408,1640,1640,1640,1640,0
20250109,154400,99638408,1640,1640,1640,1640,0
20250109,154300,99638408,1640,1640,1640,1640,0
20250109,154200,99638408,1640,1640,1640,1640,0
20250109,154100,99638408,1640,1640,1640,1640,0
20250109,154000,99638408,1640,1640,1640,1640,0
20250109,153900,99638408,1640,1640,1640,1640,0
20250109,153800,99638408,1640,1640,1640,1640,0
20250109,153700,99638408,1640,1640,1640,1640,0
20250109,153600,99638408,1640,1640,1640,1640,0
20250109,153500,99638408,1640,1640,1640,1640,0
20250109,153400,99638408,1640,1640,1640,1640,0
20250109,153300,99638408,1640,1640,1640,1640,0
20250109,153200,99638408,1640,1640,1640,1640,0
20250109,153100,99638408,1640,1640,1640,1640,0
20250109,153000,99638408,1640,1640,1640,1640,12724
20250109,152900,78771048,1652,1652,1652,1652,0
20250109,152800,78771048,1652,1652,1652,1652,0
20250109,152700,78771048,1652,1652,1652,1652,0
20250109,152600,78771048,1652,1652,1652,1652,0
20250109,152500,78771048,1652,1652,1652,1652,0
20250109,152400,78771048,1652,1652,1652,1652,0
20250109,152300,78771048,1652,1652,1652,1652,0
20250109,152200,78771048,1652,1652,1652,1652,0
20250109,152100,78771048,1652,1652,1652,1652,0
20250109,152000,78771048,1652,1652,1652,1652,0
20250109,151900,78771048,1652,1649,1652,1649,125
20250109,151800,78564619,1648,1648,1649,1648,321
20250109,151700,78035411,1649,1649,1649,1649,5
20250109,151600,78027166,1649,1649,1649,1649,49
20250109,151500,77946365,1649,1649,1652,1649,189
20250109,151400,77634404,1649,1649,1649,1649,24
20250109,151300,77594828,1649,1649,1649,1649,79
20250109,151200,77464557,1649,1653,1653,1649,289
20250109,151100,76987196,1649,1649,1649,1649,72
20250109,151000,76868468,1649,1649,1649,1649,80
20250109,150900,76736548,1649,1651,1653,1648,1633
20250109,150800,74040323,1648,1647,1651,1647,1100
20250109,150700,72224499,1647,1647,1647,1647,70
20250109,150600,72109209,1647,1646,1647,1646,57
20250109,150500,72015363,1646,1646,1651,1646,378
20250109,150400,71391605,1646,1646,1646,1646,84
20250109,150300,71253341,1646,1646,1646,1646,46
20250109,150200,71177625,1646,1646,1651,1646,130
20250109,150100,70963495,1646,1646,1646,1646,57
20250109,150000,70869673,1646,1651,1651,1646,346
20250109,145900,70298657,1646,1646,1646,1646,99
20250109,145800,70135703,1651,1644,1651,1644,50
20250109,145700,70053438,1644,1643,1650,1643,531
20250109,145600,69177801,1643,1643,1650,1643,80
20250109,145500,69046347,1650,1650,1650,1643,50
20250109,145400,68964156,1643,1653,1653,1643,1810
20250109,145300,65977789,1653,1650,1653,1644,1488
20250109,145200,63522457,1650,1650,1650,1643,66
20250109,145100,63413900,1650,1650,1650,1643,79
20250109,145000,63284054,1643,1649,1650,1643,95
20250109,144900,63127911,1649,1643,1650,1643,83
20250109,144800,62991437,1650,1650,1650,1643,53
20250109,144700,62904295,1643,1643,1650,1643,94
20250109,144600,62749804,1650,1649,1650,1643,83
20250109,144500,62613285,1649,1649,1649,1643,88
20250109,144400,62468653,1649,1650,1650,1643,52
20250109,144300,62383179,1650,1650,1650,1643,76
20250109,144200,62258248,1642,1650,1650,1642,98
20250109,144100,62097244,1650,1650,1650,1643,64
20250109,144000,61991966,1650,1650,1650,1642,95
20250109,143900,61835895,1643,1650,1650,1642,65
20250109,143800,61729104,1642,1649,1650,1642,97
20250109,143700,61569530,1649,1642,1650,1642,90
20250109,143600,61421692,1650,1641,1650,1641,93
20250109,143500,61268994,1650,1641,1650,1641,73
20250109,143400,61149066,1650,1650,1650,1641,63
20250109,143300,61045611,1650,1641,1651,1641,78
20250109,143200,60917491,1641,1644,1644,1641,82
20250109,143100,60782923,1644,1644,1644,1641,96
20250109,143000,60625372,1644,1644,1651,1644,1531
20250109,142900,58108394,1651,1647,1651,1644,97
20250109,142800,57948842,1647,1646,1647,1644,112
20250109,142700,57764667,1646,1647,1647,1644,32
20250109,142600,57712041,1647,1646,1647,1644,96
20250109,142500,57554158,1644,1646,1646,1644,83
20250109,142400,57417688,1644,1646,1646,1644,66
20250109,142300,57309164,1646,1644,1646,1644,105
20250109,142200,57136526,1646,1644,1646,1644,80
20250109,142100,57004988,1646,1644,1646,1644,38
20250109,142000,56942510,1644,1644,1644,1644,72
20250109,141900,56824142,1644,1644,1644,1644,70
20250109,141800,56709062,1644,1644,1644,1644,86
20250109,141700,56567678,1644,1644,1644,1644,49
20250109,141600,56487122,1644,1644,1644,1644,70
20250109,141500,56372042,1644,1644,1644,1644,77
20250109,141400,56245454,1644,1644,1644,1644,88
20250109,141300,56100782,1647,1647,1647,1644,88
20250109,141200,55955989,1645,1644,1645,1644,77
20250109,141100,55829379,1644,1644,1644,1644,79
20250109,141000,55699503,1644,1644,1644,1644,46
20250109,140900,55623879,1644,1644,1644,1644,96
20250109,140800,55466055,1644,1644,1644,1644,35
20250109,140700,55408515,1644,1645,1645,1644,81
20250109,140600,55275346,1645,1645,1645,1645,454
20250109,140500,54528516,1645,1645,1645,1645,447
20250109,140400,53793201,1645,1645,1645,1645,56
20250109,140300,53701081,1645,1645,1649,1645,109
20250109,140200,53521736,1645,1645,1645,1645,1576
20250109,140100,50929216,1645,1645,1645,1645,80
20250109,140000,50797616,1645,1645,1645,1645,95
20250109,135900,50641341,1649,1649,1649,1649,0
20250109,135800,50641341,1649,1649,1649,1649,0
20250109,135700,50641341,1649,1649,1649,1649,0
20250109,135600,50641341,1649,1649,1649,1649,0
20250109,135500,50641341,1649,1649,1649,1649,0
20250109,135400,50641341,1649,1649,1649,1649,0
20250109,135300,50641341,1649,1649,1649,1649,0
20250109,135200,50641341,1649,1649,1649,1649,0
20250109,135100,50641341,1649,1649,1649,1649,0
20250109,135000,50641341,1649,1649,1649,1649,0
20250109,134900,50641341,1649,1649,1649,1649,0
20250109,134800,50641341,1649,1649,1649,1649,16
20250109,134700,50614957,1650,1649,1650,1649,18
20250109,134600,50585274,1649,1649,1649,1649,0
20250109,134500,50585274,1649,1649,1649,1649,301
20250109,134400,50088925,1648,1646,1648,1646,10
20250109,134300,50072456,1644,1644,1644,1644,0
20250109,134200,50072456,1644,1644,1644,1644,0
20250109,134100,50072456,1644,1644,1644,1644,0
20250109,134000,50072456,1644,1644,1644,1644,35
20250109,133900,50014916,1644,1644,1644,1644,2
20250109,133800,50011628,1644,1644,1644,1644,1
20250109,133700,50009984,1641,1641,1641,1641,0
20250109,133600,50009984,1641,1641,1641,1641,0
20250109,133500,50009984,1641,1641,1641,1641,300
20250109,133400,49517684,1642,1642,1642,1642,0
20250109,133300,49517684,1642,1642,1642,1642,2088
20250109,133200,46089188,1642,1643,1643,1642,462
20250109,133100,45330168,1643,1643,1643,1643,0
20250109,133000,45330168,1643,1643,1643,1643,0
20250109,132900,45330168,1643,1643,1643,1643,66
20250109,132800,45221730,1643,1643,1643,1643,31
20250109,132700,45170797,1647,1647,1647,1647,0
20250109,132600,45170797,1647,1647,1647,1647,1
20250109,132500,45169150,1643,1643,1643,1643,0
20250109,132400,45169150,1643,1643,1643,1643,0
20250109,132300,45169150,1643,1643,1643,1643,9
20250109,132200,45154363,1647,1647,1647,1647,30
20250109,132100,45104953,1647,1647,1647,1647,20
20250109,132000,45072013,1647,1647,1647,1647,0
20250109,131900,45072013,1647,1647,1647,1647,15
20250109,131800,45047308,1647,1647,1647,1647,30
20250109,131700,44997898,1643,1643,1643,1643,0
20250109,131600,44997898,1643,1643,1643,1643,0
20250109,131500,44997898,1643,1643,1643,1643,0
20250109,131400,44997898,1643,1643,1643,1643,0
20250109,131300,44997898,1643,1643,1643,1643,0
20250109,131200,44997898,1643,1643,1643,1643,0
20250109,131100,44997898,1643,1643,1643,1643,13
20250109,131000,44976539,1648,1648,1648,1648,1
20250109,130900,44974891,1643,1643,1643,1643,100
20250109,130800,44810591,1643,1643,1643,1643,0
20250109,130700,44810591,1643,1644,1644,1643,509
20250109,130600,43973804,1645,1645,1645,1645,0
20250109,130500,43973804,1645,1645,1645,1645,0
20250109,130400,43973804,1645,1645,1645,1645,1
20250109,130300,43972159,1651,1651,1651,1651,0
20250109,130200,43972159,1651,1649,1651,1649,81
20250109,130100,43838458,1648,1648,1648,1648,19
20250109,130000,43807146,1648,1648,1648,1648,0
20250109,125900,43807146,1648,1648,1648,1648,0
20250109,125800,43807146,1648,1648,1648,1648,0
20250109,125700,43807146,1648,1647,1648,1647,30
20250109,125600,43757735,1644,1644,1644,1644,0
20250109,125500,43757735,1644,1645,1645,1644,26
20250109,125400,43714986,1647,1647,1647,1647,0
20250109,125300,43714986,1647,1647,1647,1647,0
20250109,125200,43714986,1647,1647,1647,1647,0
20250109,125100,43714986,1647,1647,1647,1647,0
20250109,125000,43714986,1647,1647,1647,1647,0
20250109,124900,43714986,1647,1647,1647,1647,0
20250109,124800,43714986,1647,1647,1647,1647,10
20250109,124700,43698516,1646,1646,1646,1646,1732
20250109,124600,40847644,1645,1645,1645,1645,0
20250109,124500,40847644,1645,1644,1645,1644,10
20250109,124400,40831195,1643,1643,1643,1643,0
20250109,124300,40831195,1643,1643,1643,1643,0
20250109,124200,40831195,1643,1643,1643,1643,0
20250109,124100,40831195,1643,1643,1643,1643,0
20250109,124000,40831195,1643,1643,1643,1643,0
20250109,123900,40831195,1643,1641,1643,1641,1548
20250109,123800,38288032,1642,1642,1642,1642,597
20250109,123700,37307758,1642,1642,1642,1642,3
20250109,123600,37302832,1642,1642,1642,1642,0
20250109,123500,37302832,1642,1644,1644,1642,560
20250109,123400,36382700,1644,1644,1644,1644,3
20250109,123300,36377768,1644,1646,1646,1644,85
20250109,123200,36237888,1646,1646,1646,1646,2
20250109,123100,36234596,1646,1646,1646,1646,0
20250109,123000,36234596,1646,1646,1646,1646,0
20250109,122900,36234596,1646,1646,1646,1646,0
20250109,122800,36234596,1646,1644,1646,1644,13
20250109,122700,36213200,1644,1644,1644,1644,3
20250109,122600,36208268,1644,1644,1644,1644,2
20250109,122500,36204980,1644,1644,1644,1644,2
20250109,122400,36201692,1644,1644,1644,1644,2
20250109,122300,36198404,1644,1647,1647,1644,365
20250109,122200,35598263,1647,1647,1647,1647,0
20250109,122100,35598263,1647,1647,1647,1647,4
20250109,122000,35591675,1647,1647,1647,1647,0
20250109,121900,35591675,1647,1647,1647,1647,4
20250109,121800,35585087,1647,1647,1647,1647,0
20250109,121700,35585087,1647,1647,1647,1647,4
20250109,121600,35578499,1647,1647,1647,1647,4
20250109,121500,35571911,1647,1647,1647,1647,0
20250109,121400,35571911,1647,1647,1647,1647,4
20250109,121300,35565323,1647,1647,1647,1647,0
20250109,121200,35565323,1647,1647,1647,1647,4
20250109,121100,35558735,1648,1648,1648,1648,0
20250109,121000,35558735,1648,1648,1648,1648,5
20250109,120900,35550495,1651,1651,1651,1651,0
20250109,120800,35550495,1651,1651,1651,1651,0
20250109,120700,35550495,1651,1651,1651,1651,0
20250109,120600,35550495,1651,1651,1651,1651,0
20250109,120500,35550495,1651,1651,1651,1651,10
20250109,120400,35533985,1651,1651,1651,1651,0
20250109,120300,35533985,1651,1650,1651,1650,20
20250109,120200,35500976,1651,1651,1651,1651,0
20250109,120100,35500976,1651,1651,1651,1651,0
20250109,120000,35500976,1651,1651,1651,1651,0
20250109,115900,35500976,1651,1651,1651,1651,0
20250109,115800,35500976,1651,1650,1651,1650,10
20250109,115700,35484472,1651,1651,1651,1651,0
20250109,115600,35484472,1651,1651,1651,1651,35
20250109,115500,35426687,1650,1650,1650,1650,76
20250109,115400,35301287,1649,1649,1649,1649,99
20250109,115300,35138036,1649,1649,1649,1649,0
20250109,115200,35138036,1649,1648,1649,1648,20
20250109,115100,35105071,1644,1644,1644,1644,0
20250109,115000,35105071,1644,1644,1644,1644,115
20250109,114900,34916011,1649,1649,1649,1649,1
20250109,114800,34914362,1644,1644,1644,1644,1
20250109,114700,34912718,1650,1644,1650,1644,17
20250109,114600,34884694,1644,1644,1644,1644,15
20250109,114500,34860034,1644,1644,1644,1644,2
20250109,114400,34856746,1644,1644,1644,1644,22
20250109,114300,34820578,1650,1650,1650,1650,0
20250109,114200,34820578,1650,1650,1650,1650,0
20250109,114100,34820578,1650,1650,1650,1650,0
20250109,114000,34820578,1650,1650,1650,1650,0
20250109,113900,34820578,1650,1650,1650,1650,0
20250109,113800,34820578,1650,1650,1650,1650,0
20250109,113700,34820578,1650,1649,1650,1649,105
20250109,113600,34647333,1649,1649,1649,1649,5
20250109,113500,34639088,1644,1644,1644,1644,3
20250109,113400,34634156,1651,1651,1651,1651,0
20250109,113300,34634156,1651,1650,1651,1650,5
20250109,113200,34625905,1649,1649,1649,1649,11
20250109,113100,34607766,1644,1644,1644,1644,4
20250109,113000,34601190,1644,1644,1644,1644,4
20250109,112900,34594614,1644,1644,1644,1644,0
20250109,112800,34594614,1644,1644,1644,1644,4
20250109,112700,34588038,1644,1644,1644,1644,0
20250109,112600,34588038,1644,1644,1644,1644,4
20250109,112500,34581462,1644,1644,1644,1644,4
20250109,112400,34574886,1644,1644,1644,1644,0
20250109,112300,34574886,1644,1644,1644,1644,4
20250109,112200,34568310,1643,1648,1648,1643,227
20250109,112100,34195344,1649,1649,1649,1649,0
20250109,112000,34195344,1649,1649,1649,1649,0
20250109,111900,34195344,1649,1649,1649,1649,0
20250109,111800,34195344,1649,1649,1649,1649,0
20250109,111700,34195344,1649,1649,1649,1649,0
20250109,111600,34195344,1649,1649,1649,1649,1
20250109,111500,34193695,1648,1648,1648,1648,0
20250109,111400,34193695,1648,1648,1648,1648,0
20250109,111300,34193695,1648,1648,1648,1648,0
20250109,111200,34193695,1648,1648,1648,1648,0
20250109,111100,34193695,1648,1648,1648,1648,0
20250109,111000,34193695,1648,1648,1648,1648,9
20250109,110900,34178863,1648,1648,1648,1648,0
20250109,110800,34178863,1648,1648,1648,1648,0
20250109,110700,34178863,1648,1648,1648,1648,1000
20250109,110600,32530863,1650,1650,1650,1650,0
20250109,110500,32530863,1650,1650,1650,1650,0
20250109,110400,32530863,1650,1650,1650,1650,0
20250109,110300,32530863,1650,1649,1650,1649,18
20250109,110200,32501174,1645,1645,1645,1645,0
20250109,110100,32501174,1645,1650,1650,1645,7
20250109,110000,32489649,1645,1645,1645,1645,0
20250109,105900,32489649,1645,1645,1645,1645,10
20250109,105800,32473199,1645,1645,1645,1645,0
20250109,105700,32473199,1645,1645,1645,1645,0
20250109,105600,32473199,1645,1645,1645,1645,10
20250109,105500,32456749,1645,1645,1645,1645,0
20250109,105400,32456749,1645,1645,1645,1645,0
20250109,105300,32456749,1645,1645,1645,1645,10
20250109,105200,32440299,1651,1651,1651,1651,5
20250109,105100,32432044,1651,1651,1651,1651,1
20250109,105000,32430393,1645,1645,1645,1645,0
20250109,104900,32430393,1645,1645,1645,1645,10
20250109,104800,32413943,1651,1651,1651,1651,0
20250109,104700,32413943,1651,1651,1651,1651,0
20250109,104600,32413943,1651,1650,1651,1650,100
20250109,104500,32248851,1651,1651,1651,1651,0
20250109,104400,32248851,1651,1651,1651,1651,0
20250109,104300,32248851,1651,1651,1651,1651,0
20250109,104200,32248851,1651,1651,1651,1651,0
20250109,104100,32248851,1651,1651,1651,1651,0
20250109,104000,32248851,1651,1651,1651,1651,0
20250109,103900,32248851,1651,1651,1651,1651,0
20250109,103800,32248851,1651,1651,1651,1651,0
20250109,103700,32248851,1651,1649,1651,1649,2103
20250109,103600,28778902,1649,1646,1649,1646,200
20250109,103500,28449300,1646,1643,1646,1643,20
20250109,103400,28416410,1647,1647,1647,1647,0
20250109,103300,28416410,1647,1647,1647,1647,0
20250109,103200,28416410,1647,1647,1647,1647,0
20250109,103100,28416410,1647,1647,1647,1647,10
20250109,103000,28399940,1643,1642,1643,1642,50
20250109,102900,28317831,1639,1639,1639,1639,10
20250109,102800,28301441,1641,1641,1641,1641,0
20250109,102700,28301441,1641,1641,1641,1641,183
20250109,102600,28001138,1639,1639,1639,1639,10
20250109,102500,27984748,1639,1642,1642,1639,4969
20250109,102400,19832476,1642,1643,1643,1642,884
20250109,102300,18380198,1643,1643,1643,1643,10
20250109,102200,18363768,1643,1643,1643,1643,0
20250109,102100,18363768,1643,1643,1643,1643,754
20250109,102000,17124946,1644,1645,1645,1644,588
20250109,101900,16158190,1645,1645,1645,1645,0
20250109,101800,16158190,1645,1645,1645,1645,0
20250109,101700,16158190,1645,1645,1645,1645,10
20250109,101600,16141740,1645,1645,1645,1645,0
20250109,101500,16141740,1645,1645,1645,1645,0
20250109,101400,16141740,1645,1645,1645,1645,10
20250109,101300,16125290,1644,1644,1644,1644,0
20250109,101200,16125290,1644,1644,1644,1644,10
20250109,101100,16108850,1650,1650,1650,1650,0
20250109,101000,16108850,1650,1650,1650,1650,0
20250109,100900,16108850,1650,1649,1650,1649,57
20250109,100800,16014856,1649,1649,1649,1649,10
20250109,100700,15998366,1649,1648,1649,1648,65
20250109,100600,15891245,1642,1645,1645,1642,1601
20250109,100500,13261058,1652,1652,1652,1652,0
20250109,100400,13261058,1652,1652,1652,1652,0
20250109,100300,13261058,1652,1652,1652,1652,1
20250109,100200,13259406,1645,1646,1646,1645,26
20250109,100100,13216616,1645,1645,1645,1645,0
20250109,100000,13216616,1645,1645,1645,1645,0
20250109,095900,13216616,1645,1645,1645,1645,10
20250109,095800,13200166,1645,1645,1645,1645,0
20250109,095700,13200166,1645,1645,1645,1645,0
20250109,095600,13200166,1645,1645,1645,1645,10
20250109,095500,13183716,1645,1645,1645,1645,0
20250109,095400,13183716,1645,1645,1645,1645,0
20250109,095300,13183716,1645,1650,1650,1645,282
20250109,095200,12718466,1650,1650,1650,1650,10
20250109,095100,12701966,1650,1650,1650,1650,20
20250109,095000,12668966,1645,1645,1645,1645,10
20250109,094900,12652516,1644,1644,1644,1644,0
20250109,094800,12652516,1644,1644,1650,1644,51
20250109,094700,12568666,1644,1644,1644,1644,0
20250109,094600,12568666,1644,1644,1644,1644,10
20250109,094500,12552226,1650,1650,1650,1650,20
20250109,094400,12519226,1650,1650,1650,1650,0
20250109,094300,12519226,1650,1644,1650,1643,31
20250109,094200,12468266,1650,1650,1650,1650,17
20250109,094100,12440216,1644,1647,1647,1644,1705
20250109,094000,9634729,1647,1649,1649,1647,7
20250109,093900,9623198,1657,1657,1657,1657,4
20250109,093800,9616570,1648,1648,1648,1648,65
20250109,093700,9509450,1657,1657,1657,1657,0
20250109,093600,9509450,1657,1657,1657,1657,600
20250109,093500,8515250,1658,1658,1658,1658,87
20250109,093400,8371004,1658,1657,1658,1657,119
20250109,093300,8173820,1657,1657,1657,1657,40
20250109,093200,8107540,1658,1658,1658,1658,142
20250109,093100,7872104,1658,1658,1658,1658,10
20250109,093000,7855524,1648,1656,1658,1648,104
20250109,092900,7683301,1648,1648,1648,1648,34
20250109,092800,7627269,1656,1656,1656,1656,2
20250109,092700,7623957,1656,1656,1656,1656,210
20250109,092600,7276197,1656,1654,1656,1654,1699
20250109,092500,4465183,1654,1654,1654,1654,100
20250109,092400,4299783,1656,1656,1656,1656,0
20250109,092300,4299783,1656,1656,1656,1656,100
20250109,092200,4134183,1656,1656,1656,1656,0
20250109,092100,4134183,1656,1656,1656,1656,65
20250109,092000,4026543,1656,1656,1656,1656,100
20250109,091900,3860943,1656,1656,1656,1656,30
20250109,091800,3811263,1656,1656,1656,1656,20
20250109,091700,3778143,1657,1657,1657,1657,0
20250109,091600,3778143,1657,1657,1657,1657,1
20250109,091500,3776486,1657,1652,1657,1652,401
20250109,091400,3114029,1652,1651,1652,1651,236
20250109,091300,2724167,1648,1648,1648,1648,1
20250109,091200,2722519,1657,1657,1657,1657,201
20250109,091100,2389462,1657,1657,1657,1657,1
20250109,091000,2387805,1657,1657,1657,1657,300
20250109,090900,1890705,1657,1657,1657,1657,0
20250109,090800,1890705,1657,1657,1657,1657,0
20250109,090700,1890705,1657,1657,1657,1657,2
20250109,090600,1887391,1657,1657,1657,1657,1000
20250109,090500,230391,1657,1657,1657,1657,0
20250109,090400,230391,1657,1657,1657,1657,18
20250109,090300,200565,1657,1642,1657,1642,4
20250109,090200,193967,1655,1655,1655,1655,0
20250109,090100,193967,1655,1655,1655,1655,0
20250109,090000,193967,1655,1658,1658,1655,117