KissMeData/001000/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183200,35650055,1007,1007,1007,1007,1324
20250115,183100,35650055,1007,1007,1007,1007,0
20250115,183000,35650055,1007,1007,1007,1007,0
20250115,182900,35650055,1007,1007,1007,1007,0
20250115,182800,35650055,1007,1007,1007,1007,0
20250115,182700,35650055,1007,1007,1007,1007,0
20250115,182600,35650055,1007,1007,1007,1007,0
20250115,182500,35650055,1007,1007,1007,1007,0
20250115,182400,35650055,1007,1007,1007,1007,0
20250115,182300,35650055,1007,1007,1007,1007,0
20250115,182200,35650055,1007,1007,1007,1007,0
20250115,182100,35650055,1007,1007,1007,1007,0
20250115,182000,35650055,1007,1007,1007,1007,0
20250115,181900,35650055,1007,1007,1007,1007,0
20250115,181800,35650055,1007,1007,1007,1007,0
20250115,181700,35650055,1007,1007,1007,1007,0
20250115,181600,35650055,1007,1007,1007,1007,0
20250115,181500,35650055,1007,1007,1007,1007,0
20250115,181400,35650055,1007,1007,1007,1007,0
20250115,181300,35650055,1007,1007,1007,1007,0
20250115,181200,35650055,1007,1007,1007,1007,0
20250115,181100,35650055,1007,1007,1007,1007,0
20250115,181000,35650055,1007,1007,1007,1007,0
20250115,180900,35650055,1007,1007,1007,1007,0
20250115,180800,35650055,1007,1007,1007,1007,0
20250115,180700,35650055,1007,1007,1007,1007,0
20250115,180600,35650055,1007,1007,1007,1007,0
20250115,180500,35650055,1007,1007,1007,1007,0
20250115,180400,35650055,1007,1007,1007,1007,0
20250115,180300,35650055,1007,1007,1007,1007,0
20250115,180200,35650055,1007,1007,1007,1007,1324
20250115,180100,35650055,1007,1007,1007,1007,0
20250115,180000,35650055,1007,1007,1007,1007,0
20250115,175900,35650055,1007,1007,1007,1007,0
20250115,175800,35650055,1007,1007,1007,1007,0
20250115,175700,35650055,1007,1007,1007,1007,0
20250115,175600,35650055,1007,1007,1007,1007,0
20250115,175500,35650055,1007,1007,1007,1007,0
20250115,175400,35650055,1007,1007,1007,1007,0
20250115,175300,35650055,1007,1007,1007,1007,0
20250115,175200,35650055,1007,1007,1007,1007,0
20250115,175100,35650055,1007,1007,1007,1007,0
20250115,175000,35650055,1007,1007,1007,1007,0
20250115,174900,35650055,1007,1007,1007,1007,0
20250115,174800,35650055,1007,1007,1007,1007,0
20250115,174700,35650055,1007,1007,1007,1007,0
20250115,174600,35650055,1007,1007,1007,1007,0
20250115,174500,35650055,1007,1007,1007,1007,0
20250115,174400,35650055,1007,1007,1007,1007,0
20250115,174300,35650055,1007,1007,1007,1007,0
20250115,174200,35650055,1007,1007,1007,1007,0
20250115,174100,35650055,1007,1007,1007,1007,0
20250115,174000,35650055,1007,1007,1007,1007,0
20250115,173900,35650055,1007,1007,1007,1007,0
20250115,173800,35650055,1007,1007,1007,1007,0
20250115,173700,35650055,1007,1007,1007,1007,0
20250115,173600,35650055,1007,1007,1007,1007,0
20250115,173500,35650055,1007,1007,1007,1007,0
20250115,173400,35650055,1007,1007,1007,1007,0
20250115,173300,35650055,1007,1007,1007,1007,0
20250115,173200,35650055,1007,1007,1007,1007,1324
20250115,173100,35650055,1007,1007,1007,1007,0
20250115,173000,35650055,1007,1007,1007,1007,0
20250115,172900,35650055,1007,1007,1007,1007,0
20250115,172800,35650055,1007,1007,1007,1007,0
20250115,172700,35650055,1007,1007,1007,1007,0
20250115,172600,35650055,1007,1007,1007,1007,0
20250115,172500,35650055,1007,1007,1007,1007,0
20250115,172400,35650055,1007,1007,1007,1007,0
20250115,172300,35650055,1007,1007,1007,1007,0
20250115,172200,35650055,1007,1007,1007,1007,0
20250115,172100,35650055,1007,1007,1007,1007,0
20250115,172000,35650055,1007,1007,1007,1007,0
20250115,171900,35650055,1007,1007,1007,1007,0
20250115,171800,35650055,1007,1007,1007,1007,0
20250115,171700,35650055,1007,1007,1007,1007,0
20250115,171600,35650055,1007,1007,1007,1007,0
20250115,171500,35650055,1007,1007,1007,1007,0
20250115,171400,35650055,1007,1007,1007,1007,0
20250115,171300,35650055,1007,1007,1007,1007,0
20250115,171200,35650055,1007,1007,1007,1007,0
20250115,171100,35650055,1007,1007,1007,1007,0
20250115,171000,35650055,1007,1007,1007,1007,0
20250115,170900,35650055,1007,1007,1007,1007,0
20250115,170800,35650055,1007,1007,1007,1007,0
20250115,170700,35650055,1007,1007,1007,1007,0
20250115,170600,35650055,1007,1007,1007,1007,0
20250115,170500,35650055,1007,1007,1007,1007,0
20250115,170400,35650055,1007,1007,1007,1007,0
20250115,170300,35650055,1007,1007,1007,1007,0
20250115,170200,35650055,1007,1007,1007,1007,1324
20250115,170100,35650055,1007,1007,1007,1007,0
20250115,170000,35650055,1007,1007,1007,1007,0
20250115,165900,35650055,1007,1007,1007,1007,0
20250115,165800,35650055,1007,1007,1007,1007,0
20250115,165700,35650055,1007,1007,1007,1007,0
20250115,165600,35650055,1007,1007,1007,1007,0
20250115,165500,35650055,1007,1007,1007,1007,0
20250115,165400,35650055,1007,1007,1007,1007,0
20250115,165300,35650055,1007,1007,1007,1007,0
20250115,165200,35650055,1007,1007,1007,1007,0
20250115,165100,35650055,1007,1007,1007,1007,0
20250115,165000,35650055,1007,1007,1007,1007,0
20250115,164900,35650055,1007,1007,1007,1007,0
20250115,164800,35650055,1007,1007,1007,1007,0
20250115,164700,35650055,1007,1007,1007,1007,0
20250115,164600,35650055,1007,1007,1007,1007,0
20250115,164500,35650055,1007,1007,1007,1007,0
20250115,164400,35650055,1007,1007,1007,1007,0
20250115,164300,35650055,1007,1007,1007,1007,0
20250115,164200,35650055,1007,1007,1007,1007,0
20250115,164100,35650055,1007,1007,1007,1007,0
20250115,164000,35650055,1007,1007,1007,1007,0
20250115,163900,35650055,1007,1007,1007,1007,0
20250115,163800,35650055,1007,1007,1007,1007,0
20250115,163700,35650055,1007,1007,1007,1007,0
20250115,163600,35650055,1007,1007,1007,1007,0
20250115,163500,35650055,1007,1007,1007,1007,0
20250115,163400,35650055,1007,1007,1007,1007,0
20250115,163300,35650055,1007,1007,1007,1007,0
20250115,163200,35650055,1007,1007,1007,1007,1324
20250115,163100,35650055,1007,1007,1007,1007,0
20250115,163000,35650055,1007,1007,1007,1007,0
20250115,162900,35650055,1007,1007,1007,1007,0
20250115,162800,35650055,1007,1007,1007,1007,0
20250115,162700,35650055,1007,1007,1007,1007,0
20250115,162600,35650055,1007,1007,1007,1007,0
20250115,162500,35650055,1007,1007,1007,1007,0
20250115,162400,35650055,1007,1007,1007,1007,0
20250115,162300,35650055,1007,1007,1007,1007,0
20250115,162200,35650055,1007,1007,1007,1007,0
20250115,162100,35650055,1007,1007,1007,1007,0
20250115,162000,35650055,1007,1007,1007,1007,0
20250115,161900,35650055,1007,1007,1007,1007,0
20250115,161800,35650055,1007,1007,1007,1007,0
20250115,161700,35650055,1007,1007,1007,1007,0
20250115,161600,35650055,1007,1007,1007,1007,0
20250115,161500,35650055,1007,1007,1007,1007,0
20250115,161400,35650055,1007,1007,1007,1007,0
20250115,161300,35650055,1007,1007,1007,1007,0
20250115,161200,35650055,1007,1007,1007,1007,0
20250115,161100,35650055,1007,1007,1007,1007,0
20250115,161000,35650055,1007,1007,1007,1007,0
20250115,160900,35650055,1007,1007,1007,1007,0
20250115,160800,35650055,1007,1007,1007,1007,0
20250115,160700,35650055,1007,1007,1007,1007,0
20250115,160600,35650055,1007,1007,1007,1007,0
20250115,160500,35650055,1007,1007,1007,1007,0
20250115,160400,35650055,1007,1007,1007,1007,0
20250115,160300,35650055,1007,1007,1007,1007,0
20250115,160200,35650055,1007,1007,1007,1007,1324
20250115,160100,35650055,1007,1007,1007,1007,0
20250115,160000,35650055,1007,1007,1007,1007,0
20250115,155900,35650055,1007,1007,1007,1007,0
20250115,155800,35650055,1007,1007,1007,1007,0
20250115,155700,35650055,1007,1007,1007,1007,0
20250115,155600,35650055,1007,1007,1007,1007,0
20250115,155500,35650055,1007,1007,1007,1007,0
20250115,155400,35650055,1007,1007,1007,1007,0
20250115,155300,35650055,1007,1007,1007,1007,0
20250115,155200,35650055,1007,1007,1007,1007,0
20250115,155100,35650055,1007,1007,1007,1007,0
20250115,155000,35650055,1007,1007,1007,1007,0
20250115,154900,35650055,1007,1007,1007,1007,0
20250115,154800,35650055,1007,1007,1007,1007,0
20250115,154700,35650055,1007,1007,1007,1007,0
20250115,154600,35650055,1007,1007,1007,1007,0
20250115,154500,35650055,1007,1007,1007,1007,0
20250115,154400,35650055,1007,1007,1007,1007,0
20250115,154300,35650055,1007,1007,1007,1007,0
20250115,154200,35650055,1007,1007,1007,1007,0
20250115,154100,35650055,1007,1007,1007,1007,0
20250115,154000,35650055,1007,1007,1007,1007,0
20250115,153900,35650055,1007,1007,1007,1007,0
20250115,153800,35650055,1007,1007,1007,1007,0
20250115,153700,35650055,1007,1007,1007,1007,0
20250115,153600,35650055,1007,1007,1007,1007,0
20250115,153500,35650055,1007,1007,1007,1007,0
20250115,153400,35650055,1007,1007,1007,1007,0
20250115,153300,35650055,1007,1007,1007,1007,0
20250115,153200,35650055,1007,1007,1007,1007,1324
20250115,153100,35650055,1007,1007,1007,1007,0
20250115,153000,35650055,1007,1007,1007,1007,1324
20250115,152900,34316787,1006,1006,1006,1006,0
20250115,152800,34316787,1006,1006,1006,1006,0
20250115,152700,34316787,1006,1006,1006,1006,0
20250115,152600,34316787,1006,1006,1006,1006,0
20250115,152500,34316787,1006,1006,1006,1006,0
20250115,152400,34316787,1006,1006,1006,1006,0
20250115,152300,34316787,1006,1006,1006,1006,0
20250115,152200,34316787,1006,1006,1006,1006,0
20250115,152100,34316787,1006,1006,1006,1006,0
20250115,152000,34316787,1006,1006,1006,1006,0
20250115,151900,34316787,1006,1006,1006,1006,0
20250115,151800,34316787,1006,1006,1006,1006,0
20250115,151700,34316787,1006,1006,1006,1006,7
20250115,151600,34309745,1007,1007,1007,1007,0
20250115,151500,34309745,1007,1007,1007,1007,0
20250115,151400,34309745,1007,1007,1007,1007,0
20250115,151300,34309745,1007,1007,1007,1007,0
20250115,151200,34309745,1007,1007,1007,1007,0
20250115,151100,34309745,1007,1003,1007,999,3606
20250115,151000,30699770,1007,1007,1007,1007,0
20250115,150900,30699770,1007,1007,1007,1007,100
20250115,150800,30599070,1007,1007,1007,1007,0
20250115,150700,30599070,1007,1007,1007,1007,0
20250115,150600,30599070,1007,1007,1007,1007,0
20250115,150500,30599070,1007,1007,1007,1007,0
20250115,150400,30599070,1007,1007,1007,1007,4
20250115,150300,30595042,1008,1008,1008,1008,0
20250115,150200,30595042,1008,1008,1008,1008,0
20250115,150100,30595042,1008,1008,1008,1008,0
20250115,150000,30595042,1008,1008,1008,1008,0
20250115,145900,30595042,1008,1008,1008,1008,0
20250115,145800,30595042,1008,1008,1008,1008,1
20250115,145700,30594034,1003,1004,1004,1003,259
20250115,145600,30334095,1008,1008,1008,1008,0
20250115,145500,30334095,1008,1005,1008,1004,1249
20250115,145400,29079687,1008,1008,1008,1008,0
20250115,145300,29079687,1008,1008,1008,1008,0
20250115,145200,29079687,1008,1008,1008,1008,0
20250115,145100,29079687,1008,1008,1008,1008,0
20250115,145000,29079687,1008,1008,1008,1008,0
20250115,144900,29079687,1008,1008,1008,1008,0
20250115,144800,29079687,1008,1005,1008,1005,6
20250115,144700,29073654,1005,1005,1005,1005,0
20250115,144600,29073654,1005,1006,1006,1005,611
20250115,144500,28458989,1008,1006,1008,1006,2592
20250115,144400,25851435,1006,1006,1006,1006,0
20250115,144300,25851435,1006,1006,1006,1006,0
20250115,144200,25851435,1006,1006,1006,1006,0
20250115,144100,25851435,1006,1006,1006,1006,485
20250115,144000,25363525,1006,1005,1006,1005,13
20250115,143900,25350459,1005,1005,1005,1005,0
20250115,143800,25350459,1005,1005,1005,1005,0
20250115,143700,25350459,1005,1005,1005,1005,0
20250115,143600,25350459,1005,1005,1005,1005,0
20250115,143500,25350459,1005,1005,1005,1005,0
20250115,143400,25350459,1005,1005,1005,1005,0
20250115,143300,25350459,1005,1005,1005,1005,0
20250115,143200,25350459,1005,1005,1005,1005,0
20250115,143100,25350459,1005,1005,1005,1005,0
20250115,143000,25350459,1005,1005,1005,1005,0
20250115,142900,25350459,1005,1005,1005,1005,0
20250115,142800,25350459,1005,1005,1005,1005,2
20250115,142700,25348449,1005,1005,1005,1005,0
20250115,142600,25348449,1005,1005,1005,1005,0
20250115,142500,25348449,1005,1005,1005,1005,0
20250115,142400,25348449,1005,1005,1005,1005,0
20250115,142300,25348449,1005,1005,1005,1005,0
20250115,142200,25348449,1005,1005,1005,1005,0
20250115,142100,25348449,1005,1005,1005,1005,0
20250115,142000,25348449,1005,1005,1005,1005,0
20250115,141900,25348449,1005,1005,1005,1005,0
20250115,141800,25348449,1005,1005,1005,1005,0
20250115,141700,25348449,1005,1005,1005,1005,0
20250115,141600,25348449,1005,1005,1005,1005,0
20250115,141500,25348449,1005,1005,1005,1005,0
20250115,141400,25348449,1005,1005,1005,1005,0
20250115,141300,25348449,1005,1005,1005,1005,0
20250115,141200,25348449,1005,1005,1005,1005,0
20250115,141100,25348449,1005,1005,1005,1005,7
20250115,141000,25341414,1006,1006,1006,1006,0
20250115,140900,25341414,1006,1006,1006,1006,0
20250115,140800,25341414,1006,1006,1006,1006,0
20250115,140700,25341414,1006,1006,1006,1006,0
20250115,140600,25341414,1006,1006,1006,1006,0
20250115,140500,25341414,1006,1006,1006,1006,0
20250115,140400,25341414,1006,1006,1006,1006,0
20250115,140300,25341414,1006,1006,1006,1006,0
20250115,140200,25341414,1006,1006,1006,1006,0
20250115,140100,25341414,1006,1003,1006,1003,2210
20250115,140000,23120393,1003,1003,1003,1003,0
20250115,135900,23120393,1003,1003,1003,1003,0
20250115,135800,23120393,1003,1003,1003,1003,0
20250115,135700,23120393,1003,1003,1003,1003,0
20250115,135600,23120393,1003,1003,1003,1003,0
20250115,135500,23120393,1003,1003,1003,1003,0
20250115,135400,23120393,1003,1003,1003,1003,0
20250115,135300,23120393,1003,1003,1003,1003,0
20250115,135200,23120393,1003,1003,1003,1003,0
20250115,135100,23120393,1003,1003,1003,1003,0
20250115,135000,23120393,1003,1003,1003,1003,0
20250115,134900,23120393,1003,1003,1003,1003,0
20250115,134800,23120393,1003,1003,1003,1003,0
20250115,134700,23120393,1003,1003,1003,1003,0
20250115,134600,23120393,1003,1003,1003,1003,0
20250115,134500,23120393,1003,1003,1003,1003,0
20250115,134400,23120393,1003,1003,1003,1003,0
20250115,134300,23120393,1003,1003,1003,1003,0
20250115,134200,23120393,1003,1003,1003,1003,0
20250115,134100,23120393,1003,1003,1003,1003,0
20250115,134000,23120393,1003,1003,1003,1003,0
20250115,133900,23120393,1003,1003,1003,1003,0
20250115,133800,23120393,1003,1003,1003,1003,0
20250115,133700,23120393,1003,1003,1003,1003,0
20250115,133600,23120393,1003,1003,1003,1003,0
20250115,133500,23120393,1003,1002,1003,1002,59
20250115,133400,23061217,1000,1000,1000,1000,980
20250115,133300,22081217,1003,1003,1003,1003,0
20250115,133200,22081217,1003,1003,1003,1003,0
20250115,133100,22081217,1003,1003,1003,1003,0
20250115,133000,22081217,1003,1003,1003,1003,0
20250115,132900,22081217,1003,1003,1003,1003,0
20250115,132800,22081217,1003,1003,1003,1003,0
20250115,132700,22081217,1003,1003,1003,1003,0
20250115,132600,22081217,1003,1003,1003,1003,0
20250115,132500,22081217,1003,1003,1003,1003,0
20250115,132400,22081217,1003,1003,1003,1003,0
20250115,132300,22081217,1003,1003,1003,1003,0
20250115,132200,22081217,1003,1003,1003,1003,0
20250115,132100,22081217,1003,1003,1003,1003,0
20250115,132000,22081217,1003,1003,1003,1003,0
20250115,131900,22081217,1003,1003,1003,1003,0
20250115,131800,22081217,1003,1003,1003,1003,0
20250115,131700,22081217,1003,1003,1003,1003,0
20250115,131600,22081217,1003,1003,1003,1003,0
20250115,131500,22081217,1003,1003,1003,1003,0
20250115,131400,22081217,1003,1003,1003,1003,0
20250115,131300,22081217,1003,1003,1003,1003,0
20250115,131200,22081217,1003,1003,1003,1003,0
20250115,131100,22081217,1003,1003,1003,1003,0
20250115,131000,22081217,1003,1003,1003,1003,0
20250115,130900,22081217,1003,1003,1003,1003,0
20250115,130800,22081217,1003,1003,1003,1003,0
20250115,130700,22081217,1003,1003,1003,1003,0
20250115,130600,22081217,1003,1003,1003,1003,39
20250115,130500,22042100,1003,1003,1003,1003,0
20250115,130400,22042100,1003,1003,1003,1003,0
20250115,130300,22042100,1003,1003,1003,1003,0
20250115,130200,22042100,1003,1003,1003,1003,0
20250115,130100,22042100,1003,1003,1003,1003,0
20250115,130000,22042100,1003,1003,1003,1003,0
20250115,125900,22042100,1003,1003,1003,1003,0
20250115,125800,22042100,1003,1003,1003,1003,0
20250115,125700,22042100,1003,1003,1003,1003,0
20250115,125600,22042100,1003,1003,1003,1003,0
20250115,125500,22042100,1003,1003,1003,1003,0
20250115,125400,22042100,1003,1003,1003,1003,0
20250115,125300,22042100,1003,1003,1003,1003,0
20250115,125200,22042100,1003,1003,1003,1003,0
20250115,125100,22042100,1003,1003,1003,1003,0
20250115,125000,22042100,1003,1003,1003,1003,0
20250115,124900,22042100,1003,1003,1003,1003,0
20250115,124800,22042100,1003,1003,1003,1003,0
20250115,124700,22042100,1003,1003,1003,1003,0
20250115,124600,22042100,1003,1003,1003,1003,0
20250115,124500,22042100,1003,1003,1003,1003,0
20250115,124400,22042100,1003,1003,1003,1003,0
20250115,124300,22042100,1003,1003,1003,1003,0
20250115,124200,22042100,1003,1003,1003,1003,0
20250115,124100,22042100,1003,1003,1003,1003,0
20250115,124000,22042100,1003,1003,1003,1003,0
20250115,123900,22042100,1003,1003,1003,1003,0
20250115,123800,22042100,1003,1003,1003,1003,0
20250115,123700,22042100,1003,1003,1003,1003,0
20250115,123600,22042100,1003,1003,1003,1003,0
20250115,123500,22042100,1003,1003,1003,1003,0
20250115,123400,22042100,1003,1003,1003,1003,0
20250115,123300,22042100,1003,1003,1003,1003,0
20250115,123200,22042100,1003,1003,1003,1003,0
20250115,123100,22042100,1003,1003,1003,1003,1
20250115,123000,22041097,1003,1003,1003,1003,54
20250115,122900,21986935,1004,1004,1004,1004,0
20250115,122800,21986935,1004,1004,1004,1004,1
20250115,122700,21985931,1000,1000,1000,1000,0
20250115,122600,21985931,1000,1000,1000,1000,0
20250115,122500,21985931,1000,1000,1000,1000,0
20250115,122400,21985931,1000,1000,1000,1000,0
20250115,122300,21985931,1000,1000,1000,1000,0
20250115,122200,21985931,1000,1000,1000,1000,0
20250115,122100,21985931,1000,1000,1000,1000,0
20250115,122000,21985931,1000,1000,1000,1000,0
20250115,121900,21985931,1000,1000,1000,1000,0
20250115,121800,21985931,1000,1000,1000,1000,0
20250115,121700,21985931,1000,1000,1000,1000,0
20250115,121600,21985931,1000,1000,1000,1000,0
20250115,121500,21985931,1000,1000,1000,1000,1186
20250115,121400,20799931,1000,1000,1000,1000,0
20250115,121300,20799931,1000,1000,1000,1000,0
20250115,121200,20799931,1000,1000,1000,1000,0
20250115,121100,20799931,1000,1000,1000,1000,0
20250115,121000,20799931,1000,1000,1000,1000,0
20250115,120900,20799931,1000,1000,1000,1000,0
20250115,120800,20799931,1000,1000,1000,1000,0
20250115,120700,20799931,1000,1000,1000,1000,0
20250115,120600,20799931,1000,1000,1000,1000,0
20250115,120500,20799931,1000,1000,1000,1000,0
20250115,120400,20799931,1000,1000,1000,1000,0
20250115,120300,20799931,1000,1000,1000,1000,0
20250115,120200,20799931,1000,1000,1000,1000,0
20250115,120100,20799931,1000,1000,1000,1000,0
20250115,120000,20799931,1000,1000,1000,1000,0
20250115,115900,20799931,1000,1000,1000,1000,0
20250115,115800,20799931,1000,1000,1000,1000,0
20250115,115700,20799931,1000,1000,1000,1000,0
20250115,115600,20799931,1000,1000,1000,1000,1
20250115,115500,20798931,1000,1000,1000,1000,0
20250115,115400,20798931,1000,1000,1000,1000,0
20250115,115300,20798931,1000,1000,1000,1000,0
20250115,115200,20798931,1000,1000,1000,1000,0
20250115,115100,20798931,1000,1000,1000,1000,0
20250115,115000,20798931,1000,1000,1000,1000,0
20250115,114900,20798931,1000,1000,1000,1000,0
20250115,114800,20798931,1000,1000,1000,1000,0
20250115,114700,20798931,1000,1000,1000,1000,0
20250115,114600,20798931,1000,1000,1000,1000,0
20250115,114500,20798931,1000,1000,1000,1000,0
20250115,114400,20798931,1000,1000,1000,1000,0
20250115,114300,20798931,1000,1000,1000,1000,0
20250115,114200,20798931,1000,1000,1000,1000,0
20250115,114100,20798931,1000,1000,1000,1000,0
20250115,114000,20798931,1000,1000,1000,1000,0
20250115,113900,20798931,1000,1000,1000,1000,0
20250115,113800,20798931,1000,1000,1000,1000,0
20250115,113700,20798931,1000,1000,1000,1000,0
20250115,113600,20798931,1000,1000,1000,1000,0
20250115,113500,20798931,1000,1000,1000,1000,0
20250115,113400,20798931,1000,1000,1000,1000,0
20250115,113300,20798931,1000,1000,1000,1000,0
20250115,113200,20798931,1000,1000,1000,1000,0
20250115,113100,20798931,1000,1000,1000,1000,200
20250115,113000,20598931,1000,1000,1000,1000,100
20250115,112900,20498931,1000,1000,1000,1000,300
20250115,112800,20198931,999,1000,1000,999,1277
20250115,112700,18922827,1000,1000,1000,1000,0
20250115,112600,18922827,1000,1000,1000,1000,0
20250115,112500,18922827,1000,1000,1000,1000,0
20250115,112400,18922827,1000,1000,1000,1000,0
20250115,112300,18922827,1000,1000,1000,1000,0
20250115,112200,18922827,1000,1000,1000,1000,0
20250115,112100,18922827,1000,1000,1000,1000,0
20250115,112000,18922827,1000,1000,1000,1000,0
20250115,111900,18922827,1000,1000,1000,1000,0
20250115,111800,18922827,1000,1000,1000,1000,0
20250115,111700,18922827,1000,1000,1000,1000,0
20250115,111600,18922827,1000,1000,1000,1000,0
20250115,111500,18922827,1000,1000,1000,1000,0
20250115,111400,18922827,1000,1001,1001,1000,2758
20250115,111300,16163618,1004,1004,1004,1004,0
20250115,111200,16163618,1004,1004,1004,1004,0
20250115,111100,16163618,1004,1004,1004,1004,0
20250115,111000,16163618,1004,1004,1004,1004,0
20250115,110900,16163618,1004,1004,1004,1004,0
20250115,110800,16163618,1004,1000,1004,1000,5459
20250115,110700,10704614,1000,1000,1000,1000,501
20250115,110600,10203614,1000,1000,1000,1000,0
20250115,110500,10203614,1000,1000,1000,1000,0
20250115,110400,10203614,1000,1000,1000,1000,0
20250115,110300,10203614,1000,1000,1000,1000,621
20250115,110200,9582614,1005,1005,1005,1005,0
20250115,110100,9582614,1005,1005,1005,1005,0
20250115,110000,9582614,1005,1005,1005,1005,0
20250115,105900,9582614,1005,1005,1005,1005,0
20250115,105800,9582614,1005,1005,1005,1005,0
20250115,105700,9582614,1005,1005,1005,1005,0
20250115,105600,9582614,1005,1005,1005,1005,0
20250115,105500,9582614,1005,1005,1005,1005,0
20250115,105400,9582614,1005,1005,1005,1005,0
20250115,105300,9582614,1005,1005,1005,1005,0
20250115,105200,9582614,1005,1005,1005,1005,0
20250115,105100,9582614,1005,1005,1005,1005,0
20250115,105000,9582614,1005,1005,1005,1005,0
20250115,104900,9582614,1005,1005,1005,1005,0
20250115,104800,9582614,1005,1005,1005,1005,0
20250115,104700,9582614,1005,1005,1005,1005,0
20250115,104600,9582614,1005,1005,1005,1005,0
20250115,104500,9582614,1005,1005,1005,1005,0
20250115,104400,9582614,1005,1005,1005,1005,0
20250115,104300,9582614,1005,1005,1005,1005,0
20250115,104200,9582614,1005,1005,1005,1005,0
20250115,104100,9582614,1005,1005,1005,1005,0
20250115,104000,9582614,1005,1005,1005,1005,0
20250115,103900,9582614,1005,1005,1005,1005,0
20250115,103800,9582614,1005,1005,1005,1005,0
20250115,103700,9582614,1005,1005,1005,1005,4
20250115,103600,9578594,1005,1005,1005,1005,0
20250115,103500,9578594,1005,1005,1005,1005,0
20250115,103400,9578594,1005,1005,1005,1005,0
20250115,103300,9578594,1005,1005,1005,1005,0
20250115,103200,9578594,1005,1005,1005,1005,0
20250115,103100,9578594,1005,1005,1005,1005,0
20250115,103000,9578594,1005,1005,1005,1005,0
20250115,102900,9578594,1005,1005,1005,1005,0
20250115,102800,9578594,1005,1005,1005,1005,0
20250115,102700,9578594,1005,1005,1005,1005,0
20250115,102600,9578594,1005,1005,1005,1005,0
20250115,102500,9578594,1005,1005,1005,1005,5
20250115,102400,9573569,1005,1005,1005,1005,0
20250115,102300,9573569,1005,1005,1005,1005,0
20250115,102200,9573569,1005,1005,1005,1005,0
20250115,102100,9573569,1005,1005,1005,1005,0
20250115,102000,9573569,1005,1005,1005,1005,1
20250115,101900,9572564,1000,1000,1000,1000,1000
20250115,101800,8572564,1000,1000,1000,1000,462
20250115,101700,8110564,1004,999,1004,999,2496
20250115,101600,5609360,1000,1000,1000,1000,0
20250115,101500,5609360,1000,1000,1000,1000,0
20250115,101400,5609360,1000,1000,1000,1000,0
20250115,101300,5609360,1000,1000,1000,1000,0
20250115,101200,5609360,1000,1000,1000,1000,0
20250115,101100,5609360,1000,1000,1000,1000,0
20250115,101000,5609360,1000,1000,1000,1000,123
20250115,100900,5486360,1000,1000,1000,1000,0
20250115,100800,5486360,1000,1000,1000,1000,200
20250115,100700,5286360,1000,1000,1000,1000,19
20250115,100600,5267360,1000,1000,1000,999,926
20250115,100500,4341455,1002,1002,1002,1002,0
20250115,100400,4341455,1002,1002,1002,1002,150
20250115,100300,4191155,1004,1004,1004,1004,0
20250115,100200,4191155,1004,1004,1004,1004,0
20250115,100100,4191155,1004,1004,1004,1004,0
20250115,100000,4191155,1004,1004,1004,1004,0
20250115,095900,4191155,1004,1004,1004,1004,0
20250115,095800,4191155,1004,1004,1004,1004,29
20250115,095700,4162039,1006,1006,1006,1006,0
20250115,095600,4162039,1006,1006,1006,1006,0
20250115,095500,4162039,1006,1006,1006,1006,0
20250115,095400,4162039,1006,1006,1006,1006,0
20250115,095300,4162039,1006,1006,1006,1006,0
20250115,095200,4162039,1006,1006,1006,1006,0
20250115,095100,4162039,1006,1006,1006,1006,0
20250115,095000,4162039,1006,1006,1006,1006,0
20250115,094900,4162039,1006,1006,1006,1006,0
20250115,094800,4162039,1006,1006,1006,1006,0
20250115,094700,4162039,1006,1006,1006,1006,0
20250115,094600,4162039,1006,1006,1006,1006,0
20250115,094500,4162039,1006,1006,1006,1006,0
20250115,094400,4162039,1006,1006,1006,1006,4
20250115,094300,4158015,1006,1006,1006,1006,0
20250115,094200,4158015,1006,1006,1006,1006,0
20250115,094100,4158015,1006,1006,1006,1006,0
20250115,094000,4158015,1006,1006,1006,1006,0
20250115,093900,4158015,1006,1006,1006,1006,3
20250115,093800,4154997,1006,1006,1006,1006,0
20250115,093700,4154997,1006,1006,1006,1006,0
20250115,093600,4154997,1006,1006,1006,1006,0
20250115,093500,4154997,1006,1006,1006,1006,0
20250115,093400,4154997,1006,1006,1006,1006,0
20250115,093300,4154997,1006,1006,1006,1006,0
20250115,093200,4154997,1006,1006,1006,1006,0
20250115,093100,4154997,1006,1006,1006,1006,0
20250115,093000,4154997,1006,1006,1006,1006,0
20250115,092900,4154997,1006,1006,1006,1006,0
20250115,092800,4154997,1006,1006,1006,1006,0
20250115,092700,4154997,1006,1006,1006,1006,0
20250115,092600,4154997,1006,1006,1006,1006,0
20250115,092500,4154997,1006,1006,1006,1006,0
20250115,092400,4154997,1006,1006,1006,1006,0
20250115,092300,4154997,1006,1006,1006,1006,0
20250115,092200,4154997,1006,1006,1006,1006,0
20250115,092100,4154997,1006,1006,1006,1006,0
20250115,092000,4154997,1006,1006,1006,1006,0
20250115,091900,4154997,1006,1006,1006,1006,0
20250115,091800,4154997,1006,1006,1006,1006,0
20250115,091700,4154997,1006,1006,1006,1006,0
20250115,091600,4154997,1006,1006,1006,1006,0
20250115,091500,4154997,1006,1006,1006,1006,0
20250115,091400,4154997,1006,1006,1006,1006,0
20250115,091300,4154997,1006,1006,1006,1006,1
20250115,091200,4153991,1000,1006,1006,1000,333
20250115,091100,3820985,1000,1000,1000,1000,0
20250115,091000,3820985,1000,1000,1000,1000,956
20250115,090900,2864985,1006,1006,1006,1006,0
20250115,090800,2864985,1006,1006,1006,1006,994
20250115,090700,1865021,1000,1000,1000,1000,0
20250115,090600,1865021,1000,1000,1000,1000,350
20250115,090500,1515021,1000,1001,1006,1000,417
20250115,090400,1097964,1002,1002,1002,1002,335
20250115,090300,762294,1011,1011,1011,1011,0
20250115,090200,762294,1011,1011,1011,1011,0
20250115,090100,762294,1011,1011,1011,1011,0
20250115,090000,762294,1011,1011,1011,1011,754