KissMeData/033250/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191700,257819787,1173,1173,1173,1173,1216
20250109,191600,257819787,1173,1173,1173,1173,0
20250109,191500,257819787,1173,1173,1173,1173,0
20250109,191400,257819787,1173,1173,1173,1173,0
20250109,191300,257819787,1173,1173,1173,1173,0
20250109,191200,257819787,1173,1173,1173,1173,0
20250109,191100,257819787,1173,1173,1173,1173,0
20250109,191000,257819787,1173,1173,1173,1173,0
20250109,190900,257819787,1173,1173,1173,1173,0
20250109,190800,257819787,1173,1173,1173,1173,0
20250109,190700,257819787,1173,1173,1173,1173,0
20250109,190600,257819787,1173,1173,1173,1173,0
20250109,190500,257819787,1173,1173,1173,1173,0
20250109,190400,257819787,1173,1173,1173,1173,0
20250109,190300,257819787,1173,1173,1173,1173,0
20250109,190200,257819787,1173,1173,1173,1173,0
20250109,190100,257819787,1173,1173,1173,1173,0
20250109,190000,257819787,1173,1173,1173,1173,0
20250109,185900,257819787,1173,1173,1173,1173,0
20250109,185800,257819787,1173,1173,1173,1173,0
20250109,185700,257819787,1173,1173,1173,1173,0
20250109,185600,257819787,1173,1173,1173,1173,0
20250109,185500,257819787,1173,1173,1173,1173,0
20250109,185400,257819787,1173,1173,1173,1173,0
20250109,185300,257819787,1173,1173,1173,1173,0
20250109,185200,257819787,1173,1173,1173,1173,0
20250109,185100,257819787,1173,1173,1173,1173,0
20250109,185000,257819787,1173,1173,1173,1173,0
20250109,184900,257819787,1173,1173,1173,1173,0
20250109,184800,257819787,1173,1173,1173,1173,0
20250109,184700,257819787,1173,1173,1173,1173,1216
20250109,184600,257819787,1173,1173,1173,1173,0
20250109,184500,257819787,1173,1173,1173,1173,0
20250109,184400,257819787,1173,1173,1173,1173,0
20250109,184300,257819787,1173,1173,1173,1173,0
20250109,184200,257819787,1173,1173,1173,1173,0
20250109,184100,257819787,1173,1173,1173,1173,0
20250109,184000,257819787,1173,1173,1173,1173,0
20250109,183900,257819787,1173,1173,1173,1173,0
20250109,183800,257819787,1173,1173,1173,1173,0
20250109,183700,257819787,1173,1173,1173,1173,0
20250109,183600,257819787,1173,1173,1173,1173,0
20250109,183500,257819787,1173,1173,1173,1173,0
20250109,183400,257819787,1173,1173,1173,1173,0
20250109,183300,257819787,1173,1173,1173,1173,0
20250109,183200,257819787,1173,1173,1173,1173,0
20250109,183100,257819787,1173,1173,1173,1173,0
20250109,183000,257819787,1173,1173,1173,1173,0
20250109,182900,257819787,1173,1173,1173,1173,0
20250109,182800,257819787,1173,1173,1173,1173,0
20250109,182700,257819787,1173,1173,1173,1173,0
20250109,182600,257819787,1173,1173,1173,1173,0
20250109,182500,257819787,1173,1173,1173,1173,0
20250109,182400,257819787,1173,1173,1173,1173,0
20250109,182300,257819787,1173,1173,1173,1173,0
20250109,182200,257819787,1173,1173,1173,1173,0
20250109,182100,257819787,1173,1173,1173,1173,0
20250109,182000,257819787,1173,1173,1173,1173,0
20250109,181900,257819787,1173,1173,1173,1173,0
20250109,181800,257819787,1173,1173,1173,1173,0
20250109,181700,257819787,1173,1173,1173,1173,1216
20250109,181600,257819787,1173,1173,1173,1173,0
20250109,181500,257819787,1173,1173,1173,1173,0
20250109,181400,257819787,1173,1173,1173,1173,0
20250109,181300,257819787,1173,1173,1173,1173,0
20250109,181200,257819787,1173,1173,1173,1173,0
20250109,181100,257819787,1173,1173,1173,1173,0
20250109,181000,257819787,1173,1173,1173,1173,0
20250109,180900,257819787,1173,1173,1173,1173,0
20250109,180800,257819787,1173,1173,1173,1173,0
20250109,180700,257819787,1173,1173,1173,1173,0
20250109,180600,257819787,1173,1173,1173,1173,0
20250109,180500,257819787,1173,1173,1173,1173,0
20250109,180400,257819787,1173,1173,1173,1173,0
20250109,180300,257819787,1173,1173,1173,1173,0
20250109,180200,257819787,1173,1173,1173,1173,0
20250109,180100,257819787,1173,1173,1173,1173,0
20250109,180000,257819787,1173,1173,1173,1173,0
20250109,175900,257819787,1173,1173,1173,1173,0
20250109,175800,257819787,1173,1173,1173,1173,0
20250109,175700,257819787,1173,1173,1173,1173,0
20250109,175600,257819787,1173,1173,1173,1173,0
20250109,175500,257819787,1173,1173,1173,1173,0
20250109,175400,257819787,1173,1173,1173,1173,0
20250109,175300,257819787,1173,1173,1173,1173,0
20250109,175200,257819787,1173,1173,1173,1173,0
20250109,175100,257819787,1173,1173,1173,1173,0
20250109,175000,257819787,1173,1173,1173,1173,0
20250109,174900,257819787,1173,1173,1173,1173,0
20250109,174800,257819787,1173,1173,1173,1173,0
20250109,174700,257819787,1173,1173,1173,1173,1216
20250109,174600,257819787,1173,1173,1173,1173,0
20250109,174500,257819787,1173,1173,1173,1173,0
20250109,174400,257819787,1173,1173,1173,1173,0
20250109,174300,257819787,1173,1173,1173,1173,0
20250109,174200,257819787,1173,1173,1173,1173,0
20250109,174100,257819787,1173,1173,1173,1173,0
20250109,174000,257819787,1173,1173,1173,1173,0
20250109,173900,257819787,1173,1173,1173,1173,0
20250109,173800,257819787,1173,1173,1173,1173,0
20250109,173700,257819787,1173,1173,1173,1173,0
20250109,173600,257819787,1173,1173,1173,1173,0
20250109,173500,257819787,1173,1173,1173,1173,0
20250109,173400,257819787,1173,1173,1173,1173,0
20250109,173300,257819787,1173,1173,1173,1173,0
20250109,173200,257819787,1173,1173,1173,1173,0
20250109,173100,257819787,1173,1173,1173,1173,0
20250109,173000,257819787,1173,1173,1173,1173,0
20250109,172900,257819787,1173,1173,1173,1173,0
20250109,172800,257819787,1173,1173,1173,1173,0
20250109,172700,257819787,1173,1173,1173,1173,0
20250109,172600,257819787,1173,1173,1173,1173,0
20250109,172500,257819787,1173,1173,1173,1173,0
20250109,172400,257819787,1173,1173,1173,1173,0
20250109,172300,257819787,1173,1173,1173,1173,0
20250109,172200,257819787,1173,1173,1173,1173,0
20250109,172100,257819787,1173,1173,1173,1173,0
20250109,172000,257819787,1173,1173,1173,1173,0
20250109,171900,257819787,1173,1173,1173,1173,0
20250109,171800,257819787,1173,1173,1173,1173,0
20250109,171700,257819787,1173,1173,1173,1173,1216
20250109,171600,257819787,1173,1173,1173,1173,0
20250109,171500,257819787,1173,1173,1173,1173,0
20250109,171400,257819787,1173,1173,1173,1173,0
20250109,171300,257819787,1173,1173,1173,1173,0
20250109,171200,257819787,1173,1173,1173,1173,0
20250109,171100,257819787,1173,1173,1173,1173,0
20250109,171000,257819787,1173,1173,1173,1173,0
20250109,170900,257819787,1173,1173,1173,1173,0
20250109,170800,257819787,1173,1173,1173,1173,0
20250109,170700,257819787,1173,1173,1173,1173,0
20250109,170600,257819787,1173,1173,1173,1173,0
20250109,170500,257819787,1173,1173,1173,1173,0
20250109,170400,257819787,1173,1173,1173,1173,0
20250109,170300,257819787,1173,1173,1173,1173,0
20250109,170200,257819787,1173,1173,1173,1173,0
20250109,170100,257819787,1173,1173,1173,1173,0
20250109,170000,257819787,1173,1173,1173,1173,0
20250109,165900,257819787,1173,1173,1173,1173,0
20250109,165800,257819787,1173,1173,1173,1173,0
20250109,165700,257819787,1173,1173,1173,1173,0
20250109,165600,257819787,1173,1173,1173,1173,0
20250109,165500,257819787,1173,1173,1173,1173,0
20250109,165400,257819787,1173,1173,1173,1173,0
20250109,165300,257819787,1173,1173,1173,1173,0
20250109,165200,257819787,1173,1173,1173,1173,0
20250109,165100,257819787,1173,1173,1173,1173,0
20250109,165000,257819787,1173,1173,1173,1173,0
20250109,164900,257819787,1173,1173,1173,1173,0
20250109,164800,257819787,1173,1173,1173,1173,0
20250109,164700,257819787,1173,1173,1173,1173,1216
20250109,164600,257819787,1173,1173,1173,1173,0
20250109,164500,257819787,1173,1173,1173,1173,0
20250109,164400,257819787,1173,1173,1173,1173,0
20250109,164300,257819787,1173,1173,1173,1173,0
20250109,164200,257819787,1173,1173,1173,1173,0
20250109,164100,257819787,1173,1173,1173,1173,0
20250109,164000,257819787,1173,1173,1173,1173,0
20250109,163900,257819787,1173,1173,1173,1173,0
20250109,163800,257819787,1173,1173,1173,1173,0
20250109,163700,257819787,1173,1173,1173,1173,0
20250109,163600,257819787,1173,1173,1173,1173,0
20250109,163500,257819787,1173,1173,1173,1173,0
20250109,163400,257819787,1173,1173,1173,1173,0
20250109,163300,257819787,1173,1173,1173,1173,0
20250109,163200,257819787,1173,1173,1173,1173,0
20250109,163100,257819787,1173,1173,1173,1173,0
20250109,163000,257819787,1173,1173,1173,1173,0
20250109,162900,257819787,1173,1173,1173,1173,0
20250109,162800,257819787,1173,1173,1173,1173,0
20250109,162700,257819787,1173,1173,1173,1173,0
20250109,162600,257819787,1173,1173,1173,1173,0
20250109,162500,257819787,1173,1173,1173,1173,0
20250109,162400,257819787,1173,1173,1173,1173,0
20250109,162300,257819787,1173,1173,1173,1173,0
20250109,162200,257819787,1173,1173,1173,1173,0
20250109,162100,257819787,1173,1173,1173,1173,0
20250109,162000,257819787,1173,1173,1173,1173,0
20250109,161900,257819787,1173,1173,1173,1173,0
20250109,161800,257819787,1173,1173,1173,1173,0
20250109,161700,257819787,1173,1173,1173,1173,1216
20250109,161600,257819787,1173,1173,1173,1173,0
20250109,161500,257819787,1173,1173,1173,1173,0
20250109,161400,257819787,1173,1173,1173,1173,0
20250109,161300,257819787,1173,1173,1173,1173,0
20250109,161200,257819787,1173,1173,1173,1173,0
20250109,161100,257819787,1173,1173,1173,1173,0
20250109,161000,257819787,1173,1173,1173,1173,0
20250109,160900,257819787,1173,1173,1173,1173,0
20250109,160800,257819787,1173,1173,1173,1173,0
20250109,160700,257819787,1173,1173,1173,1173,0
20250109,160600,257819787,1173,1173,1173,1173,0
20250109,160500,257819787,1173,1173,1173,1173,0
20250109,160400,257819787,1173,1173,1173,1173,0
20250109,160300,257819787,1173,1173,1173,1173,0
20250109,160200,257819787,1173,1173,1173,1173,0
20250109,160100,257819787,1173,1173,1173,1173,0
20250109,160000,257819787,1173,1173,1173,1173,0
20250109,155900,257819787,1173,1173,1173,1173,0
20250109,155800,257819787,1173,1173,1173,1173,0
20250109,155700,257819787,1173,1173,1173,1173,0
20250109,155600,257819787,1173,1173,1173,1173,0
20250109,155500,257819787,1173,1173,1173,1173,0
20250109,155400,257819787,1173,1173,1173,1173,0
20250109,155300,257819787,1173,1173,1173,1173,0
20250109,155200,257819787,1173,1173,1173,1173,0
20250109,155100,257819787,1173,1173,1173,1173,0
20250109,155000,257819787,1173,1173,1173,1173,0
20250109,154900,257819787,1173,1173,1173,1173,0
20250109,154800,257819787,1173,1173,1173,1173,0
20250109,154700,257819787,1173,1173,1173,1173,1216
20250109,154600,257819787,1173,1173,1173,1173,0
20250109,154500,257819787,1173,1173,1173,1173,0
20250109,154400,257819787,1173,1173,1173,1173,0
20250109,154300,257819787,1173,1173,1173,1173,0
20250109,154200,257819787,1173,1173,1173,1173,0
20250109,154100,257819787,1173,1173,1173,1173,0
20250109,154000,257819787,1173,1173,1173,1173,0
20250109,153900,257819787,1173,1173,1173,1173,0
20250109,153800,257819787,1173,1173,1173,1173,0
20250109,153700,257819787,1173,1173,1173,1173,0
20250109,153600,257819787,1173,1173,1173,1173,0
20250109,153500,257819787,1173,1173,1173,1173,0
20250109,153400,257819787,1173,1173,1173,1173,0
20250109,153300,257819787,1173,1173,1173,1173,0
20250109,153200,257819787,1173,1173,1173,1173,0
20250109,153100,257819787,1173,1173,1173,1173,0
20250109,153000,257819787,1173,1173,1173,1173,1216
20250109,152900,256393419,1170,1170,1170,1170,0
20250109,152800,256393419,1170,1170,1170,1170,0
20250109,152700,256393419,1170,1170,1170,1170,0
20250109,152600,256393419,1170,1170,1170,1170,0
20250109,152500,256393419,1170,1170,1170,1170,0
20250109,152400,256393419,1170,1170,1170,1170,0
20250109,152300,256393419,1170,1170,1170,1170,0
20250109,152200,256393419,1170,1170,1170,1170,0
20250109,152100,256393419,1170,1170,1170,1170,0
20250109,152000,256393419,1170,1170,1170,1170,0
20250109,151900,256393419,1170,1170,1170,1170,401
20250109,151800,255924249,1170,1170,1170,1170,104
20250109,151700,255802569,1170,1170,1170,1170,2974
20250109,151600,252322989,1170,1170,1170,1170,0
20250109,151500,252322989,1170,1170,1170,1170,0
20250109,151400,252322989,1170,1170,1170,1170,0
20250109,151300,252322989,1170,1170,1170,1170,200
20250109,151200,252088989,1170,1170,1170,1170,103
20250109,151100,251968479,1170,1170,1170,1170,0
20250109,151000,251968479,1170,1170,1170,1170,0
20250109,150900,251968479,1170,1170,1170,1170,798
20250109,150800,251034819,1170,1170,1170,1170,0
20250109,150700,251034819,1170,1170,1170,1170,0
20250109,150600,251034819,1170,1170,1170,1170,0
20250109,150500,251034819,1170,1170,1170,1170,911
20250109,150400,249968949,1170,1170,1170,1170,0
20250109,150300,249968949,1170,1170,1170,1170,20
20250109,150200,249945549,1170,1170,1170,1170,33
20250109,150100,249906939,1169,1170,1170,1169,3000
20250109,150000,246397876,1173,1173,1173,1173,0
20250109,145900,246397876,1173,1173,1173,1173,7
20250109,145800,246389665,1173,1173,1173,1173,13
20250109,145700,246374416,1171,1171,1171,1171,8
20250109,145600,246365048,1173,1173,1173,1173,0
20250109,145500,246365048,1173,1173,1173,1173,7
20250109,145400,246356837,1173,1173,1173,1173,8
20250109,145300,246347453,1171,1171,1171,1171,0
20250109,145200,246347453,1171,1171,1171,1171,0
20250109,145100,246347453,1171,1171,1171,1171,0
20250109,145000,246347453,1171,1171,1171,1171,0
20250109,144900,246347453,1171,1171,1171,1171,0
20250109,144800,246347453,1171,1171,1171,1171,0
20250109,144700,246347453,1171,1171,1171,1171,477
20250109,144600,245788886,1171,1173,1173,1171,2001
20250109,144500,243445713,1173,1173,1173,1173,6
20250109,144400,243438675,1171,1171,1171,1171,0
20250109,144300,243438675,1171,1171,1171,1171,23
20250109,144200,243411742,1172,1172,1172,1172,0
20250109,144100,243411742,1172,1172,1172,1172,0
20250109,144000,243411742,1172,1172,1172,1172,0
20250109,143900,243411742,1172,1172,1172,1172,0
20250109,143800,243411742,1172,1172,1172,1172,0
20250109,143700,243411742,1172,1172,1172,1172,1163
20250109,143600,242048706,1173,1173,1173,1173,10
20250109,143500,242036976,1172,1172,1172,1172,582
20250109,143400,241354872,1174,1174,1174,1174,0
20250109,143300,241354872,1174,1174,1174,1174,28
20250109,143200,241322000,1174,1174,1174,1174,0
20250109,143100,241322000,1174,1174,1174,1174,0
20250109,143000,241322000,1174,1174,1174,1174,0
20250109,142900,241322000,1174,1174,1174,1174,0
20250109,142800,241322000,1174,1174,1174,1174,0
20250109,142700,241322000,1174,1174,1174,1174,0
20250109,142600,241322000,1174,1174,1174,1174,0
20250109,142500,241322000,1174,1174,1174,1174,0
20250109,142400,241322000,1174,1174,1174,1174,0
20250109,142300,241322000,1174,1170,1174,1170,3000
20250109,142200,237802634,1170,1170,1170,1170,427
20250109,142100,237303044,1170,1170,1170,1170,0
20250109,142000,237303044,1170,1170,1170,1170,0
20250109,141900,237303044,1170,1170,1170,1170,0
20250109,141800,237303044,1170,1170,1170,1170,0
20250109,141700,237303044,1170,1170,1170,1170,48
20250109,141600,237246884,1170,1170,1170,1170,2
20250109,141500,237244544,1170,1170,1170,1170,1000
20250109,141400,236074544,1172,1172,1172,1172,500
20250109,141300,235488544,1172,1172,1172,1172,0
20250109,141200,235488544,1172,1172,1172,1172,0
20250109,141100,235488544,1172,1172,1172,1172,0
20250109,141000,235488544,1172,1172,1172,1172,0
20250109,140900,235488544,1172,1172,1172,1172,1
20250109,140800,235487372,1172,1172,1172,1172,1
20250109,140700,235486200,1167,1167,1167,1167,0
20250109,140600,235486200,1167,1167,1167,1167,0
20250109,140500,235486200,1167,1167,1167,1167,0
20250109,140400,235486200,1167,1167,1167,1167,0
20250109,140300,235486200,1167,1167,1167,1167,0
20250109,140200,235486200,1167,1167,1167,1167,0
20250109,140100,235486200,1167,1167,1167,1167,0
20250109,140000,235486200,1167,1167,1167,1167,0
20250109,135900,235486200,1167,1167,1167,1167,0
20250109,135800,235486200,1167,1167,1167,1167,0
20250109,135700,235486200,1167,1167,1167,1167,0
20250109,135600,235486200,1167,1167,1167,1167,0
20250109,135500,235486200,1167,1167,1167,1167,0
20250109,135400,235486200,1167,1167,1167,1167,0
20250109,135300,235486200,1167,1167,1167,1167,12
20250109,135200,235472196,1167,1167,1167,1167,0
20250109,135100,235472196,1167,1167,1167,1167,0
20250109,135000,235472196,1167,1167,1167,1167,1
20250109,134900,235471029,1167,1167,1167,1167,0
20250109,134800,235471029,1167,1168,1168,1167,365
20250109,134700,235044879,1168,1168,1168,1168,997
20250109,134600,233880383,1168,1168,1168,1168,0
20250109,134500,233880383,1168,1168,1168,1168,3
20250109,134400,233876879,1173,1173,1173,1173,1
20250109,134300,233875706,1173,1173,1173,1173,17
20250109,134200,233855765,1169,1169,1169,1169,0
20250109,134100,233855765,1169,1169,1169,1169,0
20250109,134000,233855765,1169,1169,1169,1169,0
20250109,133900,233855765,1169,1169,1169,1169,0
20250109,133800,233855765,1169,1169,1169,1169,757
20250109,133700,232970832,1169,1169,1169,1169,1
20250109,133600,232969663,1166,1167,1167,1166,6447
20250109,133500,225452133,1167,1170,1170,1167,3208
20250109,133400,221699198,1170,1170,1170,1170,0
20250109,133300,221699198,1170,1171,1171,1170,767
20250109,133200,220801118,1174,1174,1174,1174,0
20250109,133100,220801118,1174,1174,1174,1174,0
20250109,133000,220801118,1174,1174,1174,1174,20
20250109,132900,220777638,1174,1174,1174,1174,30
20250109,132800,220742418,1171,1171,1171,1171,0
20250109,132700,220742418,1171,1171,1171,1171,0
20250109,132600,220742418,1171,1171,1171,1171,0
20250109,132500,220742418,1171,1171,1171,1171,5
20250109,132400,220736563,1173,1173,1173,1173,0
20250109,132300,220736563,1173,1173,1173,1173,0
20250109,132200,220736563,1173,1173,1173,1173,3
20250109,132100,220733044,1175,1175,1175,1175,0
20250109,132000,220733044,1175,1175,1175,1175,0
20250109,131900,220733044,1175,1175,1175,1175,0
20250109,131800,220733044,1175,1174,1175,1174,40
20250109,131700,220686045,1173,1173,1173,1173,1
20250109,131600,220684872,1173,1173,1173,1173,0
20250109,131500,220684872,1173,1173,1173,1173,10
20250109,131400,220673142,1173,1173,1173,1173,0
20250109,131300,220673142,1173,1173,1173,1173,3
20250109,131200,220669623,1176,1176,1176,1176,0
20250109,131100,220669623,1176,1176,1176,1176,0
20250109,131000,220669623,1176,1176,1176,1176,14
20250109,130900,220653159,1175,1174,1175,1174,475
20250109,130800,220095069,1174,1174,1174,1174,14
20250109,130700,220078633,1174,1174,1174,1174,0
20250109,130600,220078633,1174,1174,1174,1174,0
20250109,130500,220078633,1174,1174,1174,1174,1
20250109,130400,220077459,1166,1166,1166,1166,0
20250109,130300,220077459,1166,1166,1166,1166,0
20250109,130200,220077459,1166,1166,1166,1166,0
20250109,130100,220077459,1166,1166,1166,1166,488
20250109,130000,219508451,1166,1166,1166,1166,0
20250109,125900,219508451,1166,1166,1166,1166,1000
20250109,125800,218342451,1167,1167,1167,1167,414
20250109,125700,217859313,1167,1168,1168,1167,444
20250109,125600,217340735,1169,1169,1169,1169,688
20250109,125500,216536463,1168,1168,1168,1168,0
20250109,125400,216536463,1168,1168,1168,1168,0
20250109,125300,216536463,1168,1168,1168,1168,0
20250109,125200,216536463,1168,1168,1168,1168,377
20250109,125100,216096127,1171,1171,1171,1171,531
20250109,125000,215474326,1171,1171,1171,1171,0
20250109,124900,215474326,1171,1172,1172,1171,4083
20250109,124800,210693032,1175,1175,1175,1175,0
20250109,124700,210693032,1175,1175,1175,1175,0
20250109,124600,210693032,1175,1175,1175,1175,0
20250109,124500,210693032,1175,1175,1175,1175,255
20250109,124400,210393407,1175,1175,1175,1175,0
20250109,124300,210393407,1175,1175,1175,1175,200
20250109,124200,210158407,1175,1175,1175,1175,0
20250109,124100,210158407,1175,1175,1175,1175,20
20250109,124000,210134907,1174,1174,1174,1174,1
20250109,123900,210133733,1175,1175,1175,1175,0
20250109,123800,210133733,1175,1174,1175,1174,141
20250109,123700,209968068,1176,1176,1176,1176,0
20250109,123600,209968068,1176,1176,1176,1176,0
20250109,123500,209968068,1176,1176,1176,1176,0
20250109,123400,209968068,1176,1176,1176,1176,0
20250109,123300,209968068,1176,1176,1176,1176,28
20250109,123200,209935140,1171,1171,1171,1171,0
20250109,123100,209935140,1171,1171,1171,1171,0
20250109,123000,209935140,1171,1171,1171,1171,20
20250109,122900,209911720,1173,1173,1173,1173,444
20250109,122800,209390908,1176,1176,1176,1176,0
20250109,122700,209390908,1176,1176,1176,1176,0
20250109,122600,209390908,1176,1176,1176,1176,0
20250109,122500,209390908,1176,1176,1176,1176,0
20250109,122400,209390908,1176,1176,1176,1176,0
20250109,122300,209390908,1176,1176,1176,1176,0
20250109,122200,209390908,1176,1176,1176,1176,0
20250109,122100,209390908,1176,1176,1176,1176,0
20250109,122000,209390908,1176,1176,1176,1176,0
20250109,121900,209390908,1176,1176,1176,1176,0
20250109,121800,209390908,1176,1176,1176,1176,0
20250109,121700,209390908,1176,1176,1176,1176,3835
20250109,121600,204880948,1176,1176,1176,1176,0
20250109,121500,204880948,1176,1176,1176,1176,0
20250109,121400,204880948,1176,1176,1176,1176,0
20250109,121300,204880948,1176,1174,1176,1174,790
20250109,121200,203953332,1174,1174,1174,1174,288
20250109,121100,203615220,1171,1170,1174,1170,11828
20250109,121000,189760859,1171,1171,1171,1171,0
20250109,120900,189760859,1171,1171,1171,1165,6629
20250109,120800,182032903,1171,1171,1171,1171,0
20250109,120700,182032903,1171,1171,1171,1171,10
20250109,120600,182021193,1171,1171,1171,1171,0
20250109,120500,182021193,1171,1171,1171,1171,0
20250109,120400,182021193,1171,1171,1171,1171,0
20250109,120300,182021193,1171,1171,1171,1171,0
20250109,120200,182021193,1171,1171,1171,1171,458
20250109,120100,181484875,1171,1170,1171,1170,1121
20250109,120000,180173203,1170,1169,1170,1169,1244
20250109,115900,178718896,1169,1168,1169,1168,696
20250109,115800,177905901,1168,1168,1168,1168,200
20250109,115700,177672301,1169,1169,1169,1169,0
20250109,115600,177672301,1169,1169,1169,1169,0
20250109,115500,177672301,1169,1168,1169,1168,18
20250109,115400,177651272,1168,1168,1168,1168,0
20250109,115300,177651272,1168,1168,1168,1168,0
20250109,115200,177651272,1168,1168,1168,1168,2
20250109,115100,177648936,1168,1168,1168,1168,12
20250109,115000,177634920,1168,1168,1168,1168,0
20250109,114900,177634920,1168,1168,1168,1168,7
20250109,114800,177626744,1168,1168,1168,1168,11
20250109,114700,177613896,1165,1166,1166,1165,5780
20250109,114600,170879615,1166,1166,1166,1166,1
20250109,114500,170878449,1168,1168,1168,1168,0
20250109,114400,170878449,1168,1168,1168,1168,5
20250109,114300,170872609,1167,1167,1167,1167,14
20250109,114200,170856271,1167,1167,1167,1167,0
20250109,114100,170856271,1167,1167,1167,1167,9
20250109,114000,170845768,1167,1167,1167,1167,37
20250109,113900,170802589,1167,1167,1167,1167,0
20250109,113800,170802589,1167,1167,1167,1167,0
20250109,113700,170802589,1167,1167,1167,1167,0
20250109,113600,170802589,1167,1167,1167,1167,3
20250109,113500,170799088,1168,1168,1168,1168,0
20250109,113400,170799088,1168,1168,1168,1168,0
20250109,113300,170799088,1168,1168,1168,1168,0
20250109,113200,170799088,1168,1168,1168,1168,1
20250109,113100,170797920,1169,1168,1169,1168,601
20250109,113000,170095951,1165,1165,1165,1165,200
20250109,112900,169862951,1165,1165,1165,1165,30
20250109,112800,169828001,1165,1165,1165,1165,0
20250109,112700,169828001,1165,1165,1165,1165,0
20250109,112600,169828001,1165,1165,1165,1165,0
20250109,112500,169828001,1165,1165,1165,1165,0
20250109,112400,169828001,1165,1165,1165,1165,0
20250109,112300,169828001,1165,1165,1165,1165,0
20250109,112200,169828001,1165,1165,1165,1165,3
20250109,112100,169824506,1169,1169,1169,1169,1
20250109,112000,169823337,1169,1169,1169,1169,0
20250109,111900,169823337,1169,1169,1169,1169,0
20250109,111800,169823337,1169,1169,1169,1169,0
20250109,111700,169823337,1169,1169,1169,1169,1
20250109,111600,169822168,1164,1164,1164,1164,0
20250109,111500,169822168,1164,1164,1164,1164,0
20250109,111400,169822168,1164,1164,1164,1164,0
20250109,111300,169822168,1164,1164,1164,1164,0
20250109,111200,169822168,1164,1164,1164,1164,0
20250109,111100,169822168,1164,1164,1164,1164,0
20250109,111000,169822168,1164,1164,1164,1164,0
20250109,110900,169822168,1164,1164,1164,1164,0
20250109,110800,169822168,1164,1164,1164,1164,0
20250109,110700,169822168,1164,1164,1164,1164,0
20250109,110600,169822168,1164,1164,1164,1164,280
20250109,110500,169496248,1169,1169,1169,1169,50
20250109,110400,169437798,1169,1169,1169,1169,0
20250109,110300,169437798,1169,1168,1169,1168,302
20250109,110200,169085060,1168,1163,1168,1163,168
20250109,110100,168888846,1163,1163,1163,1163,1
20250109,110000,168887683,1161,1161,1161,1161,0
20250109,105900,168887683,1161,1162,1162,1161,5511
20250109,105800,162488100,1162,1166,1168,1162,4619
20250109,105700,157115989,1168,1168,1168,1168,122
20250109,105600,156973493,1168,1168,1168,1168,512
20250109,105500,156375477,1168,1168,1168,1168,300
20250109,105400,156025077,1166,1166,1166,1166,0
20250109,105300,156025077,1166,1166,1166,1166,0
20250109,105200,156025077,1166,1166,1166,1166,0
20250109,105100,156025077,1166,1166,1166,1166,81
20250109,105000,155930631,1168,1168,1168,1168,0
20250109,104900,155930631,1168,1168,1168,1168,0
20250109,104800,155930631,1168,1168,1168,1168,0
20250109,104700,155930631,1168,1168,1168,1168,0
20250109,104600,155930631,1168,1168,1168,1168,0
20250109,104500,155930631,1168,1164,1168,1163,660
20250109,104400,155162816,1169,1169,1169,1169,1
20250109,104300,155161647,1164,1164,1164,1164,0
20250109,104200,155161647,1164,1165,1165,1164,911
20250109,104100,154101157,1165,1166,1166,1165,2200
20250109,104000,151538145,1173,1173,1173,1173,2
20250109,103900,151535799,1165,1165,1165,1165,0
20250109,103800,151535799,1165,1165,1165,1165,36
20250109,103700,151493859,1166,1168,1168,1166,1139
20250109,103600,150165082,1169,1170,1170,1169,1996
20250109,103500,147831119,1170,1170,1170,1170,1394
20250109,103400,146200139,1170,1170,1170,1170,0
20250109,103300,146200139,1170,1170,1170,1170,255
20250109,103200,145901789,1170,1170,1170,1170,0
20250109,103100,145901789,1170,1170,1170,1170,103
20250109,103000,145781279,1170,1170,1170,1170,0
20250109,102900,145781279,1170,1170,1170,1170,0
20250109,102800,145781279,1170,1170,1170,1170,0
20250109,102700,145781279,1170,1170,1170,1170,0
20250109,102600,145781279,1170,1170,1170,1170,0
20250109,102500,145781279,1170,1177,1177,1170,2
20250109,102400,145778932,1176,1171,1176,1171,1260
20250109,102300,144300972,1178,1178,1178,1178,10
20250109,102200,144289192,1178,1178,1178,1178,0
20250109,102100,144289192,1178,1178,1178,1178,0
20250109,102000,144289192,1178,1178,1178,1178,0
20250109,101900,144289192,1178,1178,1178,1178,0
20250109,101800,144289192,1178,1178,1178,1178,0
20250109,101700,144289192,1178,1178,1178,1178,0
20250109,101600,144289192,1178,1178,1178,1178,0
20250109,101500,144289192,1178,1178,1178,1178,1
20250109,101400,144288014,1179,1179,1179,1179,0
20250109,101300,144288014,1179,1179,1179,1179,0
20250109,101200,144288014,1179,1179,1179,1179,0
20250109,101100,144288014,1179,1178,1179,1178,100
20250109,101000,144170170,1179,1179,1179,1179,0
20250109,100900,144170170,1179,1179,1179,1179,0
20250109,100800,144170170,1179,1179,1179,1179,10
20250109,100700,144158380,1179,1179,1179,1179,50
20250109,100600,144099430,1180,1180,1180,1180,0
20250109,100500,144099430,1180,1180,1180,1180,0
20250109,100400,144099430,1180,1180,1180,1180,0
20250109,100300,144099430,1180,1180,1180,1180,1
20250109,100200,144098250,1170,1170,1170,1170,0
20250109,100100,144098250,1170,1172,1172,1170,680
20250109,100000,143301854,1171,1171,1171,1171,0
20250109,095900,143301854,1171,1171,1171,1171,0
20250109,095800,143301854,1171,1173,1173,1169,900
20250109,095700,142248502,1174,1174,1174,1174,0
20250109,095600,142248502,1174,1174,1174,1173,260
20250109,095500,141943372,1182,1182,1182,1182,10
20250109,095400,141931552,1174,1174,1174,1174,10
20250109,095300,141919812,1186,1186,1186,1186,0
20250109,095200,141919812,1186,1186,1186,1186,0
20250109,095100,141919812,1186,1186,1186,1186,0
20250109,095000,141919812,1186,1186,1186,1186,0
20250109,094900,141919812,1186,1181,1186,1181,5000
20250109,094800,136001333,1185,1170,1185,1170,10000
20250109,094700,124238831,1172,1172,1172,1172,0
20250109,094600,124238831,1172,1165,1172,1159,5585
20250109,094500,117762399,1158,1157,1158,1157,1000
20250109,094400,116604799,1161,1161,1161,1161,56
20250109,094300,116539783,1157,1157,1157,1157,502
20250109,094200,115958969,1160,1160,1160,1160,0
20250109,094100,115958969,1160,1158,1160,1155,10839
20250109,094000,103397421,1158,1167,1167,1158,28144
20250109,093900,70687503,1175,1178,1178,1167,1339
20250109,093800,69123486,1178,1178,1178,1178,10
20250109,093700,69111706,1178,1178,1178,1178,0
20250109,093600,69111706,1178,1178,1178,1178,10
20250109,093500,69099926,1171,1171,1171,1171,0
20250109,093400,69099926,1171,1172,1172,1171,5000
20250109,093300,63243825,1173,1178,1178,1173,28195
20250109,093200,30093310,1178,1178,1178,1178,1
20250109,093100,30092132,1178,1178,1178,1178,280
20250109,093000,29762292,1178,1178,1178,1177,972
20250109,092900,28617448,1177,1178,1178,1177,1594
20250109,092800,26740224,1179,1179,1179,1179,21
20250109,092700,26715465,1178,1178,1178,1178,0
20250109,092600,26715465,1178,1178,1178,1178,0
20250109,092500,26715465,1178,1178,1178,1178,70
20250109,092400,26633005,1177,1177,1177,1177,0
20250109,092300,26633005,1177,1177,1177,1177,0
20250109,092200,26633005,1177,1177,1177,1177,0
20250109,092100,26633005,1177,1178,1178,1177,1534
20250109,092000,24826957,1178,1181,1181,1178,5356
20250109,091900,18509092,1181,1181,1181,1181,50
20250109,091800,18450042,1181,1181,1181,1181,0
20250109,091700,18450042,1181,1181,1181,1181,0
20250109,091600,18450042,1181,1181,1181,1181,1496
20250109,091500,16683266,1184,1181,1184,1181,1896
20250109,091400,14444078,1181,1185,1185,1181,343
20250109,091300,14038979,1181,1183,1183,1181,1032
20250109,091200,12819939,1183,1183,1183,1181,4296
20250109,091100,7740256,1183,1186,1186,1183,924
20250109,091000,6645739,1187,1187,1187,1187,864
20250109,090900,5620171,1187,1185,1187,1185,750
20250109,090800,4731121,1187,1187,1187,1187,1
20250109,090700,4729934,1185,1187,1187,1185,589
20250109,090600,4030961,1185,1185,1185,1185,473
20250109,090500,3470456,1187,1187,1187,1187,0
20250109,090400,3470456,1187,1184,1187,1184,9
20250109,090300,3459788,1184,1187,1187,1184,7
20250109,090200,3451488,1188,1188,1188,1188,0
20250109,090100,3451488,1188,1188,1188,1182,331
20250109,090000,3060198,1182,1182,1182,1182,2589