KissMeData/046390/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,193000,88018891,1333,1333,1333,1333,660
20250115,192900,88018891,1333,1333,1333,1333,0
20250115,192800,88018891,1333,1333,1333,1333,0
20250115,192700,88018891,1333,1333,1333,1333,0
20250115,192600,88018891,1333,1333,1333,1333,0
20250115,192500,88018891,1333,1333,1333,1333,0
20250115,192400,88018891,1333,1333,1333,1333,0
20250115,192300,88018891,1333,1333,1333,1333,0
20250115,192200,88018891,1333,1333,1333,1333,0
20250115,192100,88018891,1333,1333,1333,1333,0
20250115,192000,88018891,1333,1333,1333,1333,0
20250115,191900,88018891,1333,1333,1333,1333,0
20250115,191800,88018891,1333,1333,1333,1333,0
20250115,191700,88018891,1333,1333,1333,1333,0
20250115,191600,88018891,1333,1333,1333,1333,0
20250115,191500,88018891,1333,1333,1333,1333,0
20250115,191400,88018891,1333,1333,1333,1333,0
20250115,191300,88018891,1333,1333,1333,1333,0
20250115,191200,88018891,1333,1333,1333,1333,0
20250115,191100,88018891,1333,1333,1333,1333,0
20250115,191000,88018891,1333,1333,1333,1333,0
20250115,190900,88018891,1333,1333,1333,1333,0
20250115,190800,88018891,1333,1333,1333,1333,0
20250115,190700,88018891,1333,1333,1333,1333,0
20250115,190600,88018891,1333,1333,1333,1333,0
20250115,190500,88018891,1333,1333,1333,1333,0
20250115,190400,88018891,1333,1333,1333,1333,0
20250115,190300,88018891,1333,1333,1333,1333,0
20250115,190200,88018891,1333,1333,1333,1333,0
20250115,190100,88018891,1333,1333,1333,1333,0
20250115,190000,88018891,1333,1333,1333,1333,660
20250115,185900,88018891,1333,1333,1333,1333,0
20250115,185800,88018891,1333,1333,1333,1333,0
20250115,185700,88018891,1333,1333,1333,1333,0
20250115,185600,88018891,1333,1333,1333,1333,0
20250115,185500,88018891,1333,1333,1333,1333,0
20250115,185400,88018891,1333,1333,1333,1333,0
20250115,185300,88018891,1333,1333,1333,1333,0
20250115,185200,88018891,1333,1333,1333,1333,0
20250115,185100,88018891,1333,1333,1333,1333,0
20250115,185000,88018891,1333,1333,1333,1333,0
20250115,184900,88018891,1333,1333,1333,1333,0
20250115,184800,88018891,1333,1333,1333,1333,0
20250115,184700,88018891,1333,1333,1333,1333,0
20250115,184600,88018891,1333,1333,1333,1333,0
20250115,184500,88018891,1333,1333,1333,1333,0
20250115,184400,88018891,1333,1333,1333,1333,0
20250115,184300,88018891,1333,1333,1333,1333,0
20250115,184200,88018891,1333,1333,1333,1333,0
20250115,184100,88018891,1333,1333,1333,1333,0
20250115,184000,88018891,1333,1333,1333,1333,0
20250115,183900,88018891,1333,1333,1333,1333,0
20250115,183800,88018891,1333,1333,1333,1333,0
20250115,183700,88018891,1333,1333,1333,1333,0
20250115,183600,88018891,1333,1333,1333,1333,0
20250115,183500,88018891,1333,1333,1333,1333,0
20250115,183400,88018891,1333,1333,1333,1333,0
20250115,183300,88018891,1333,1333,1333,1333,0
20250115,183200,88018891,1333,1333,1333,1333,0
20250115,183100,88018891,1333,1333,1333,1333,0
20250115,183000,88018891,1333,1333,1333,1333,660
20250115,182900,88018891,1333,1333,1333,1333,0
20250115,182800,88018891,1333,1333,1333,1333,0
20250115,182700,88018891,1333,1333,1333,1333,0
20250115,182600,88018891,1333,1333,1333,1333,0
20250115,182500,88018891,1333,1333,1333,1333,0
20250115,182400,88018891,1333,1333,1333,1333,0
20250115,182300,88018891,1333,1333,1333,1333,0
20250115,182200,88018891,1333,1333,1333,1333,0
20250115,182100,88018891,1333,1333,1333,1333,0
20250115,182000,88018891,1333,1333,1333,1333,0
20250115,181900,88018891,1333,1333,1333,1333,0
20250115,181800,88018891,1333,1333,1333,1333,0
20250115,181700,88018891,1333,1333,1333,1333,0
20250115,181600,88018891,1333,1333,1333,1333,0
20250115,181500,88018891,1333,1333,1333,1333,0
20250115,181400,88018891,1333,1333,1333,1333,0
20250115,181300,88018891,1333,1333,1333,1333,0
20250115,181200,88018891,1333,1333,1333,1333,0
20250115,181100,88018891,1333,1333,1333,1333,0
20250115,181000,88018891,1333,1333,1333,1333,0
20250115,180900,88018891,1333,1333,1333,1333,0
20250115,180800,88018891,1333,1333,1333,1333,0
20250115,180700,88018891,1333,1333,1333,1333,0
20250115,180600,88018891,1333,1333,1333,1333,0
20250115,180500,88018891,1333,1333,1333,1333,0
20250115,180400,88018891,1333,1333,1333,1333,0
20250115,180300,88018891,1333,1333,1333,1333,0
20250115,180200,88018891,1333,1333,1333,1333,0
20250115,180100,88018891,1333,1333,1333,1333,0
20250115,180000,88018891,1333,1333,1333,1333,660
20250115,175900,88018891,1333,1333,1333,1333,0
20250115,175800,88018891,1333,1333,1333,1333,0
20250115,175700,88018891,1333,1333,1333,1333,0
20250115,175600,88018891,1333,1333,1333,1333,0
20250115,175500,88018891,1333,1333,1333,1333,0
20250115,175400,88018891,1333,1333,1333,1333,0
20250115,175300,88018891,1333,1333,1333,1333,0
20250115,175200,88018891,1333,1333,1333,1333,0
20250115,175100,88018891,1333,1333,1333,1333,0
20250115,175000,88018891,1333,1333,1333,1333,0
20250115,174900,88018891,1333,1333,1333,1333,0
20250115,174800,88018891,1333,1333,1333,1333,0
20250115,174700,88018891,1333,1333,1333,1333,0
20250115,174600,88018891,1333,1333,1333,1333,0
20250115,174500,88018891,1333,1333,1333,1333,0
20250115,174400,88018891,1333,1333,1333,1333,0
20250115,174300,88018891,1333,1333,1333,1333,0
20250115,174200,88018891,1333,1333,1333,1333,0
20250115,174100,88018891,1333,1333,1333,1333,0
20250115,174000,88018891,1333,1333,1333,1333,0
20250115,173900,88018891,1333,1333,1333,1333,0
20250115,173800,88018891,1333,1333,1333,1333,0
20250115,173700,88018891,1333,1333,1333,1333,0
20250115,173600,88018891,1333,1333,1333,1333,0
20250115,173500,88018891,1333,1333,1333,1333,0
20250115,173400,88018891,1333,1333,1333,1333,0
20250115,173300,88018891,1333,1333,1333,1333,0
20250115,173200,88018891,1333,1333,1333,1333,0
20250115,173100,88018891,1333,1333,1333,1333,0
20250115,173000,88018891,1333,1333,1333,1333,660
20250115,172900,88018891,1333,1333,1333,1333,0
20250115,172800,88018891,1333,1333,1333,1333,0
20250115,172700,88018891,1333,1333,1333,1333,0
20250115,172600,88018891,1333,1333,1333,1333,0
20250115,172500,88018891,1333,1333,1333,1333,0
20250115,172400,88018891,1333,1333,1333,1333,0
20250115,172300,88018891,1333,1333,1333,1333,0
20250115,172200,88018891,1333,1333,1333,1333,0
20250115,172100,88018891,1333,1333,1333,1333,0
20250115,172000,88018891,1333,1333,1333,1333,0
20250115,171900,88018891,1333,1333,1333,1333,0
20250115,171800,88018891,1333,1333,1333,1333,0
20250115,171700,88018891,1333,1333,1333,1333,0
20250115,171600,88018891,1333,1333,1333,1333,0
20250115,171500,88018891,1333,1333,1333,1333,0
20250115,171400,88018891,1333,1333,1333,1333,0
20250115,171300,88018891,1333,1333,1333,1333,0
20250115,171200,88018891,1333,1333,1333,1333,0
20250115,171100,88018891,1333,1333,1333,1333,0
20250115,171000,88018891,1333,1333,1333,1333,0
20250115,170900,88018891,1333,1333,1333,1333,0
20250115,170800,88018891,1333,1333,1333,1333,0
20250115,170700,88018891,1333,1333,1333,1333,0
20250115,170600,88018891,1333,1333,1333,1333,0
20250115,170500,88018891,1333,1333,1333,1333,0
20250115,170400,88018891,1333,1333,1333,1333,0
20250115,170300,88018891,1333,1333,1333,1333,0
20250115,170200,88018891,1333,1333,1333,1333,0
20250115,170100,88018891,1333,1333,1333,1333,0
20250115,170000,88018891,1333,1333,1333,1333,660
20250115,165900,88018891,1333,1333,1333,1333,0
20250115,165800,88018891,1333,1333,1333,1333,0
20250115,165700,88018891,1333,1333,1333,1333,0
20250115,165600,88018891,1333,1333,1333,1333,0
20250115,165500,88018891,1333,1333,1333,1333,0
20250115,165400,88018891,1333,1333,1333,1333,0
20250115,165300,88018891,1333,1333,1333,1333,0
20250115,165200,88018891,1333,1333,1333,1333,0
20250115,165100,88018891,1333,1333,1333,1333,0
20250115,165000,88018891,1333,1333,1333,1333,0
20250115,164900,88018891,1333,1333,1333,1333,0
20250115,164800,88018891,1333,1333,1333,1333,0
20250115,164700,88018891,1333,1333,1333,1333,0
20250115,164600,88018891,1333,1333,1333,1333,0
20250115,164500,88018891,1333,1333,1333,1333,0
20250115,164400,88018891,1333,1333,1333,1333,0
20250115,164300,88018891,1333,1333,1333,1333,0
20250115,164200,88018891,1333,1333,1333,1333,0
20250115,164100,88018891,1333,1333,1333,1333,0
20250115,164000,88018891,1333,1333,1333,1333,0
20250115,163900,88018891,1333,1333,1333,1333,0
20250115,163800,88018891,1333,1333,1333,1333,0
20250115,163700,88018891,1333,1333,1333,1333,0
20250115,163600,88018891,1333,1333,1333,1333,0
20250115,163500,88018891,1333,1333,1333,1333,0
20250115,163400,88018891,1333,1333,1333,1333,0
20250115,163300,88018891,1333,1333,1333,1333,0
20250115,163200,88018891,1333,1333,1333,1333,0
20250115,163100,88018891,1333,1333,1333,1333,0
20250115,163000,88018891,1333,1333,1333,1333,660
20250115,162900,88018891,1333,1333,1333,1333,0
20250115,162800,88018891,1333,1333,1333,1333,0
20250115,162700,88018891,1333,1333,1333,1333,0
20250115,162600,88018891,1333,1333,1333,1333,0
20250115,162500,88018891,1333,1333,1333,1333,0
20250115,162400,88018891,1333,1333,1333,1333,0
20250115,162300,88018891,1333,1333,1333,1333,0
20250115,162200,88018891,1333,1333,1333,1333,0
20250115,162100,88018891,1333,1333,1333,1333,0
20250115,162000,88018891,1333,1333,1333,1333,0
20250115,161900,88018891,1333,1333,1333,1333,0
20250115,161800,88018891,1333,1333,1333,1333,0
20250115,161700,88018891,1333,1333,1333,1333,0
20250115,161600,88018891,1333,1333,1333,1333,0
20250115,161500,88018891,1333,1333,1333,1333,0
20250115,161400,88018891,1333,1333,1333,1333,0
20250115,161300,88018891,1333,1333,1333,1333,0
20250115,161200,88018891,1333,1333,1333,1333,0
20250115,161100,88018891,1333,1333,1333,1333,0
20250115,161000,88018891,1333,1333,1333,1333,0
20250115,160900,88018891,1333,1333,1333,1333,0
20250115,160800,88018891,1333,1333,1333,1333,0
20250115,160700,88018891,1333,1333,1333,1333,0
20250115,160600,88018891,1333,1333,1333,1333,0
20250115,160500,88018891,1333,1333,1333,1333,0
20250115,160400,88018891,1333,1333,1333,1333,0
20250115,160300,88018891,1333,1333,1333,1333,0
20250115,160200,88018891,1333,1333,1333,1333,0
20250115,160100,88018891,1333,1333,1333,1333,0
20250115,160000,88018891,1333,1333,1333,1333,660
20250115,155900,88018891,1333,1333,1333,1333,0
20250115,155800,88018891,1333,1333,1333,1333,0
20250115,155700,88018891,1333,1333,1333,1333,0
20250115,155600,88018891,1333,1333,1333,1333,0
20250115,155500,88018891,1333,1333,1333,1333,0
20250115,155400,88018891,1333,1333,1333,1333,0
20250115,155300,88018891,1333,1333,1333,1333,0
20250115,155200,88018891,1333,1333,1333,1333,0
20250115,155100,88018891,1333,1333,1333,1333,0
20250115,155000,88018891,1333,1333,1333,1333,0
20250115,154900,88018891,1333,1333,1333,1333,0
20250115,154800,88018891,1333,1333,1333,1333,0
20250115,154700,88018891,1333,1333,1333,1333,0
20250115,154600,88018891,1333,1333,1333,1333,0
20250115,154500,88018891,1333,1333,1333,1333,0
20250115,154400,88018891,1333,1333,1333,1333,0
20250115,154300,88018891,1333,1333,1333,1333,0
20250115,154200,88018891,1333,1333,1333,1333,0
20250115,154100,88018891,1333,1333,1333,1333,0
20250115,154000,88018891,1333,1333,1333,1333,0
20250115,153900,88018891,1333,1333,1333,1333,0
20250115,153800,88018891,1333,1333,1333,1333,0
20250115,153700,88018891,1333,1333,1333,1333,0
20250115,153600,88018891,1333,1333,1333,1333,0
20250115,153500,88018891,1333,1333,1333,1333,0
20250115,153400,88018891,1333,1333,1333,1333,0
20250115,153300,88018891,1333,1333,1333,1333,0
20250115,153200,88018891,1333,1333,1333,1333,0
20250115,153100,88018891,1333,1333,1333,1333,0
20250115,153000,88018891,1333,1333,1333,1333,1320
20250115,152900,87139111,1333,1333,1333,1333,0
20250115,152800,87139111,1333,1333,1333,1333,0
20250115,152700,87139111,1333,1333,1333,1333,0
20250115,152600,87139111,1333,1333,1333,1333,0
20250115,152500,87139111,1333,1333,1333,1333,0
20250115,152400,87139111,1333,1333,1333,1333,0
20250115,152300,87139111,1333,1333,1333,1333,0
20250115,152200,87139111,1333,1333,1333,1333,0
20250115,152100,87139111,1333,1333,1333,1333,0
20250115,152000,87139111,1333,1333,1333,1333,0
20250115,151900,87139111,1333,1335,1335,1333,134
20250115,151800,86960483,1333,1333,1333,1333,0
20250115,151700,86960483,1333,1333,1333,1333,1054
20250115,151600,85555501,1333,1333,1333,1333,1
20250115,151500,85554168,1329,1329,1329,1329,0
20250115,151400,85554168,1329,1329,1329,1329,0
20250115,151300,85554168,1329,1329,1333,1329,10
20250115,151200,85540866,1329,1329,1329,1329,18
20250115,151100,85516944,1331,1331,1331,1331,85
20250115,151000,85403809,1331,1330,1331,1328,447
20250115,150900,84809380,1330,1330,1330,1330,0
20250115,150800,84809380,1330,1330,1330,1330,0
20250115,150700,84809380,1330,1330,1330,1330,0
20250115,150600,84809380,1330,1330,1330,1330,1
20250115,150500,84808050,1330,1330,1330,1330,3
20250115,150400,84804060,1328,1328,1328,1328,1
20250115,150300,84802732,1330,1328,1330,1328,56
20250115,150200,84728358,1328,1328,1328,1328,118
20250115,150100,84571654,1330,1330,1330,1330,0
20250115,150000,84571654,1330,1330,1330,1330,30
20250115,145900,84531754,1330,1330,1330,1330,60
20250115,145800,84451954,1330,1330,1330,1330,0
20250115,145700,84451954,1330,1330,1330,1330,1
20250115,145600,84450624,1330,1330,1330,1330,2
20250115,145500,84447964,1328,1328,1328,1328,49
20250115,145400,84382892,1331,1328,1331,1328,808
20250115,145300,83309850,1329,1329,1329,1329,1
20250115,145200,83308521,1331,1331,1331,1331,0
20250115,145100,83308521,1331,1331,1331,1331,2
20250115,145000,83305859,1330,1330,1330,1330,80
20250115,144900,83199459,1329,1331,1331,1329,74
20250115,144800,83100973,1331,1331,1331,1331,0
20250115,144700,83100973,1331,1331,1331,1331,0
20250115,144600,83100973,1331,1331,1331,1331,0
20250115,144500,83100973,1331,1331,1331,1331,3
20250115,144400,83096980,1329,1329,1329,1329,627
20250115,144300,82263697,1329,1329,1329,1329,0
20250115,144200,82263697,1329,1330,1330,1329,365
20250115,144100,81778365,1330,1330,1332,1330,258
20250115,144000,81435219,1332,1332,1332,1332,0
20250115,143900,81435219,1332,1332,1332,1332,0
20250115,143800,81435219,1332,1332,1332,1332,0
20250115,143700,81435219,1332,1332,1332,1332,3
20250115,143600,81431223,1329,1330,1330,1329,977
20250115,143500,80132740,1334,1334,1334,1334,3
20250115,143400,80128738,1331,1334,1334,1331,1162
20250115,143300,78582113,1331,1331,1331,1331,10
20250115,143200,78568803,1334,1334,1334,1334,0
20250115,143100,78568803,1334,1334,1334,1334,56
20250115,143000,78494099,1334,1334,1334,1334,0
20250115,142900,78494099,1334,1334,1334,1334,0
20250115,142800,78494099,1334,1334,1334,1334,0
20250115,142700,78494099,1334,1334,1334,1334,0
20250115,142600,78494099,1334,1334,1334,1334,0
20250115,142500,78494099,1334,1334,1334,1334,0
20250115,142400,78494099,1334,1334,1334,1334,0
20250115,142300,78494099,1334,1334,1334,1334,0
20250115,142200,78494099,1334,1334,1334,1334,0
20250115,142100,78494099,1334,1334,1334,1334,3
20250115,142000,78490097,1334,1334,1334,1334,0
20250115,141900,78490097,1334,1334,1334,1334,0
20250115,141800,78490097,1334,1334,1334,1334,100
20250115,141700,78356697,1334,1334,1334,1334,2
20250115,141600,78354029,1329,1329,1329,1329,0
20250115,141500,78354029,1329,1329,1329,1329,9
20250115,141400,78342068,1334,1334,1334,1334,0
20250115,141300,78342068,1334,1334,1334,1334,0
20250115,141200,78342068,1334,1334,1334,1334,0
20250115,141100,78342068,1334,1334,1334,1334,6
20250115,141000,78334064,1334,1334,1334,1334,0
20250115,140900,78334064,1334,1334,1334,1334,3
20250115,140800,78330062,1329,1329,1329,1329,1
20250115,140700,78328733,1334,1334,1334,1334,0
20250115,140600,78328733,1334,1334,1334,1334,0
20250115,140500,78328733,1334,1334,1334,1334,0
20250115,140400,78328733,1334,1334,1334,1334,0
20250115,140300,78328733,1334,1334,1334,1334,3
20250115,140200,78324731,1329,1334,1334,1329,196
20250115,140100,78064217,1330,1332,1334,1330,711
20250115,140000,77117815,1333,1333,1333,1333,100
20250115,135900,76984515,1333,1333,1333,1333,5
20250115,135800,76977850,1331,1331,1331,1331,0
20250115,135700,76977850,1331,1331,1331,1331,751
20250115,135600,75978269,1334,1334,1334,1334,0
20250115,135500,75978269,1334,1334,1334,1334,0
20250115,135400,75978269,1334,1334,1334,1334,3
20250115,135300,75974267,1332,1332,1332,1332,0
20250115,135200,75974267,1332,1332,1332,1332,0
20250115,135100,75974267,1332,1332,1332,1332,0
20250115,135000,75974267,1332,1332,1332,1332,35
20250115,134900,75927647,1332,1333,1334,1332,136
20250115,134800,75746387,1332,1330,1332,1330,1008
20250115,134700,74404529,1329,1329,1329,1329,0
20250115,134600,74404529,1329,1330,1330,1328,44
20250115,134500,74346053,1328,1328,1328,1328,1
20250115,134400,74344725,1330,1330,1330,1330,0
20250115,134300,74344725,1330,1330,1330,1330,3
20250115,134200,74340735,1329,1330,1330,1329,3
20250115,134100,74336746,1332,1332,1332,1332,0
20250115,134000,74336746,1332,1332,1332,1332,0
20250115,133900,74336746,1332,1332,1332,1332,0
20250115,133800,74336746,1332,1330,1332,1330,113
20250115,133700,74186450,1332,1332,1332,1332,0
20250115,133600,74186450,1332,1329,1332,1329,6
20250115,133500,74178467,1332,1332,1332,1332,0
20250115,133400,74178467,1332,1331,1332,1331,72
20250115,133300,74082634,1331,1331,1331,1331,22
20250115,133200,74053352,1331,1331,1331,1331,0
20250115,133100,74053352,1331,1331,1331,1331,1
20250115,133000,74052021,1330,1330,1330,1330,1230
20250115,132900,72416121,1330,1330,1330,1330,0
20250115,132800,72416121,1330,1330,1330,1330,1
20250115,132700,72414791,1331,1331,1331,1331,0
20250115,132600,72414791,1331,1331,1331,1331,0
20250115,132500,72414791,1331,1331,1331,1331,0
20250115,132400,72414791,1331,1331,1331,1331,0
20250115,132300,72414791,1331,1331,1331,1331,8
20250115,132200,72404143,1331,1331,1331,1331,0
20250115,132100,72404143,1331,1331,1331,1331,3
20250115,132000,72400150,1330,1330,1330,1330,3
20250115,131900,72396160,1329,1327,1329,1327,408
20250115,131800,71854731,1332,1332,1332,1332,0
20250115,131700,71854731,1332,1332,1332,1332,0
20250115,131600,71854731,1332,1332,1332,1332,0
20250115,131500,71854731,1332,1332,1332,1332,0
20250115,131400,71854731,1332,1332,1332,1332,0
20250115,131300,71854731,1332,1327,1332,1327,14
20250115,131200,71836128,1332,1332,1332,1332,0
20250115,131100,71836128,1332,1332,1332,1332,0
20250115,131000,71836128,1332,1332,1332,1332,30
20250115,130900,71796168,1330,1330,1330,1330,1
20250115,130800,71794838,1330,1330,1330,1330,0
20250115,130700,71794838,1330,1330,1330,1330,0
20250115,130600,71794838,1330,1330,1330,1330,0
20250115,130500,71794838,1330,1330,1330,1330,964
20250115,130400,70512718,1330,1330,1330,1330,0
20250115,130300,70512718,1330,1330,1330,1330,0
20250115,130200,70512718,1330,1330,1330,1330,0
20250115,130100,70512718,1330,1330,1330,1330,0
20250115,130000,70512718,1330,1330,1330,1330,0
20250115,125900,70512718,1330,1330,1330,1330,0
20250115,125800,70512718,1330,1330,1330,1330,0
20250115,125700,70512718,1330,1330,1330,1330,0
20250115,125600,70512718,1330,1330,1330,1330,0
20250115,125500,70512718,1330,1330,1330,1330,0
20250115,125400,70512718,1330,1330,1330,1330,1
20250115,125300,70511388,1330,1330,1330,1330,0
20250115,125200,70511388,1330,1330,1330,1330,0
20250115,125100,70511388,1330,1329,1330,1329,5
20250115,125000,70504740,1330,1330,1330,1330,4
20250115,124900,70499420,1330,1330,1330,1330,0
20250115,124800,70499420,1330,1330,1330,1330,0
20250115,124700,70499420,1330,1330,1330,1330,0
20250115,124600,70499420,1330,1330,1330,1330,0
20250115,124500,70499420,1330,1330,1330,1330,0
20250115,124400,70499420,1330,1330,1330,1330,0
20250115,124300,70499420,1330,1330,1330,1330,0
20250115,124200,70499420,1330,1330,1330,1330,0
20250115,124100,70499420,1330,1330,1330,1330,3
20250115,124000,70495430,1329,1329,1329,1329,0
20250115,123900,70495430,1329,1328,1329,1328,6
20250115,123800,70487457,1330,1330,1330,1330,0
20250115,123700,70487457,1330,1329,1330,1329,4
20250115,123600,70482138,1330,1330,1330,1330,0
20250115,123500,70482138,1330,1330,1330,1330,0
20250115,123400,70482138,1330,1330,1330,1330,0
20250115,123300,70482138,1330,1330,1330,1330,0
20250115,123200,70482138,1330,1330,1330,1330,0
20250115,123100,70482138,1330,1330,1330,1330,5
20250115,123000,70475488,1330,1330,1330,1330,0
20250115,122900,70475488,1330,1330,1330,1330,0
20250115,122800,70475488,1330,1330,1330,1330,0
20250115,122700,70475488,1330,1330,1330,1330,0
20250115,122600,70475488,1330,1330,1330,1330,10
20250115,122500,70462188,1330,1330,1330,1330,0
20250115,122400,70462188,1330,1330,1330,1330,0
20250115,122300,70462188,1330,1330,1330,1330,0
20250115,122200,70462188,1330,1330,1330,1330,0
20250115,122100,70462188,1330,1328,1330,1328,764
20250115,122000,69447576,1330,1330,1330,1330,0
20250115,121900,69447576,1330,1330,1330,1330,0
20250115,121800,69447576,1330,1330,1330,1330,0
20250115,121700,69447576,1330,1330,1330,1330,0
20250115,121600,69447576,1330,1330,1330,1330,3
20250115,121500,69443586,1330,1330,1330,1330,0
20250115,121400,69443586,1330,1330,1330,1330,3
20250115,121300,69439596,1329,1329,1329,1329,0
20250115,121200,69439596,1329,1329,1329,1329,0
20250115,121100,69439596,1329,1329,1329,1329,0
20250115,121000,69439596,1329,1329,1329,1329,0
20250115,120900,69439596,1329,1329,1329,1329,0
20250115,120800,69439596,1329,1329,1329,1329,0
20250115,120700,69439596,1329,1330,1330,1329,17
20250115,120600,69416989,1330,1330,1330,1330,0
20250115,120500,69416989,1330,1330,1330,1330,10
20250115,120400,69403689,1330,1328,1330,1327,7
20250115,120300,69394388,1328,1330,1330,1328,10
20250115,120200,69381102,1328,1328,1328,1328,50
20250115,120100,69314702,1329,1329,1329,1329,18
20250115,120000,69290780,1329,1329,1329,1329,0
20250115,115900,69290780,1329,1329,1329,1329,0
20250115,115800,69290780,1329,1329,1329,1328,72
20250115,115700,69195110,1328,1328,1328,1328,118
20250115,115600,69038406,1330,1329,1330,1329,101
20250115,115500,68904176,1328,1328,1328,1328,0
20250115,115400,68904176,1328,1328,1328,1328,0
20250115,115300,68904176,1328,1328,1328,1328,24
20250115,115200,68872304,1330,1330,1330,1330,0
20250115,115100,68872304,1330,1330,1330,1330,0
20250115,115000,68872304,1330,1330,1330,1330,0
20250115,114900,68872304,1330,1330,1330,1330,0
20250115,114800,68872304,1330,1330,1330,1330,0
20250115,114700,68872304,1330,1329,1330,1329,21
20250115,114600,68844392,1330,1330,1330,1330,0
20250115,114500,68844392,1330,1330,1330,1330,0
20250115,114400,68844392,1330,1330,1330,1330,0
20250115,114300,68844392,1330,1330,1330,1330,0
20250115,114200,68844392,1330,1329,1330,1329,12
20250115,114100,68828442,1329,1329,1329,1329,0
20250115,114000,68828442,1329,1329,1329,1329,18
20250115,113900,68804520,1330,1330,1330,1330,20
20250115,113800,68777920,1329,1329,1329,1329,36
20250115,113700,68730076,1332,1332,1332,1332,0
20250115,113600,68730076,1332,1332,1332,1332,0
20250115,113500,68730076,1332,1330,1332,1330,38
20250115,113400,68679509,1328,1329,1329,1328,33
20250115,113300,68635659,1330,1330,1330,1330,0
20250115,113200,68635659,1330,1330,1330,1330,0
20250115,113100,68635659,1330,1330,1330,1330,0
20250115,113000,68635659,1330,1330,1330,1330,0
20250115,112900,68635659,1330,1330,1330,1330,0
20250115,112800,68635659,1330,1330,1330,1330,0
20250115,112700,68635659,1330,1330,1330,1330,0
20250115,112600,68635659,1330,1330,1330,1330,0
20250115,112500,68635659,1330,1330,1330,1330,10
20250115,112400,68622359,1330,1330,1330,1330,3
20250115,112300,68618369,1326,1328,1329,1326,1862
20250115,112200,66144866,1327,1326,1327,1326,33
20250115,112100,66101090,1326,1325,1326,1325,930
20250115,112000,64868010,1326,1326,1326,1326,0
20250115,111900,64868010,1326,1326,1326,1326,831
20250115,111800,63766104,1327,1327,1327,1327,0
20250115,111700,63766104,1327,1327,1327,1327,0
20250115,111600,63766104,1327,1327,1327,1327,0
20250115,111500,63766104,1327,1327,1327,1327,0
20250115,111400,63766104,1327,1327,1327,1327,835
20250115,111300,62658059,1326,1327,1327,1326,848
20250115,111200,61533069,1330,1330,1330,1330,0
20250115,111100,61533069,1330,1330,1330,1330,0
20250115,111000,61533069,1330,1330,1330,1330,0
20250115,110900,61533069,1330,1327,1330,1327,1002
20250115,110800,60203409,1328,1328,1328,1328,878
20250115,110700,59037425,1331,1331,1331,1331,0
20250115,110600,59037425,1331,1331,1331,1331,0
20250115,110500,59037425,1331,1331,1331,1331,0
20250115,110400,59037425,1331,1331,1331,1331,3
20250115,110300,59033432,1329,1332,1332,1329,33
20250115,110200,58989566,1333,1329,1333,1329,43
20250115,110100,58932351,1328,1328,1329,1328,20
20250115,110000,58905786,1329,1328,1329,1328,9
20250115,105900,58893832,1333,1333,1333,1333,0
20250115,105800,58893832,1333,1333,1333,1333,0
20250115,105700,58893832,1333,1328,1333,1328,103
20250115,105600,58757033,1329,1332,1333,1329,2208
20250115,105500,55816419,1337,1337,1337,1337,0
20250115,105400,55816419,1337,1337,1337,1337,0
20250115,105300,55816419,1337,1337,1337,1337,0
20250115,105200,55816419,1337,1337,1337,1337,3
20250115,105100,55812408,1336,1336,1336,1336,429
20250115,105000,55239264,1337,1331,1338,1331,1654
20250115,104900,53037643,1338,1331,1338,1327,2863
20250115,104800,49229571,1340,1340,1340,1340,0
20250115,104700,49229571,1340,1340,1340,1340,0
20250115,104600,49229571,1340,1340,1340,1340,0
20250115,104500,49229571,1340,1340,1340,1340,0
20250115,104400,49229571,1340,1334,1340,1332,1110
20250115,104300,47750021,1337,1337,1337,1337,0
20250115,104200,47750021,1337,1337,1337,1337,0
20250115,104100,47750021,1337,1337,1337,1337,0
20250115,104000,47750021,1337,1337,1337,1337,0
20250115,103900,47750021,1337,1337,1337,1337,0
20250115,103800,47750021,1337,1337,1337,1337,0
20250115,103700,47750021,1337,1337,1337,1337,0
20250115,103600,47750021,1337,1337,1337,1337,0
20250115,103500,47750021,1337,1336,1337,1336,5
20250115,103400,47743339,1335,1333,1335,1332,647
20250115,103300,46880795,1341,1341,1341,1341,0
20250115,103200,46880795,1341,1341,1341,1341,0
20250115,103100,46880795,1341,1341,1341,1341,0
20250115,103000,46880795,1341,1335,1341,1334,935
20250115,102900,45633377,1341,1341,1341,1341,0
20250115,102800,45633377,1341,1341,1341,1341,0
20250115,102700,45633377,1341,1341,1341,1341,2
20250115,102600,45630695,1341,1341,1341,1341,0
20250115,102500,45630695,1341,1341,1341,1341,0
20250115,102400,45630695,1341,1341,1341,1341,0
20250115,102300,45630695,1341,1341,1341,1341,0
20250115,102200,45630695,1341,1341,1341,1341,4
20250115,102100,45625331,1341,1341,1341,1341,0
20250115,102000,45625331,1341,1341,1341,1341,0
20250115,101900,45625331,1341,1341,1341,1341,5
20250115,101800,45618626,1335,1335,1335,1335,0
20250115,101700,45618626,1335,1335,1335,1335,830
20250115,101600,44510576,1342,1342,1342,1342,0
20250115,101500,44510576,1342,1342,1342,1342,0
20250115,101400,44510576,1342,1340,1342,1340,87
20250115,101300,44393953,1340,1340,1340,1340,50
20250115,101200,44326953,1340,1340,1340,1340,0
20250115,101100,44326953,1340,1335,1340,1333,808
20250115,101000,43248953,1336,1336,1336,1336,117
20250115,100900,43092641,1336,1336,1336,1336,700
20250115,100800,42157441,1336,1336,1336,1336,0
20250115,100700,42157441,1336,1336,1336,1336,0
20250115,100600,42157441,1336,1336,1336,1336,10
20250115,100500,42144081,1341,1341,1341,1341,0
20250115,100400,42144081,1341,1341,1341,1341,0
20250115,100300,42144081,1341,1341,1341,1341,0
20250115,100200,42144081,1341,1340,1341,1340,9
20250115,100100,42132019,1342,1342,1342,1342,20
20250115,100000,42105179,1342,1342,1342,1342,2
20250115,095900,42102495,1344,1344,1344,1344,0
20250115,095800,42102495,1344,1336,1344,1336,1462
20250115,095700,40148572,1337,1337,1337,1337,639
20250115,095600,39294229,1343,1343,1343,1343,0
20250115,095500,39294229,1343,1343,1343,1343,0
20250115,095400,39294229,1343,1343,1343,1343,1
20250115,095300,39292886,1343,1343,1343,1343,0
20250115,095200,39292886,1343,1343,1343,1343,0
20250115,095100,39292886,1343,1343,1343,1343,0
20250115,095000,39292886,1343,1342,1343,1342,397
20250115,094900,38760102,1342,1342,1342,1342,0
20250115,094800,38760102,1342,1342,1342,1342,0
20250115,094700,38760102,1342,1342,1342,1342,0
20250115,094600,38760102,1342,1342,1342,1342,0
20250115,094500,38760102,1342,1342,1342,1342,0
20250115,094400,38760102,1342,1342,1342,1342,0
20250115,094300,38760102,1342,1342,1342,1342,9
20250115,094200,38748024,1342,1342,1342,1342,0
20250115,094100,38748024,1342,1342,1342,1342,0
20250115,094000,38748024,1342,1337,1342,1337,6
20250115,093900,38739977,1344,1344,1344,1344,0
20250115,093800,38739977,1344,1344,1344,1344,0
20250115,093700,38739977,1344,1344,1344,1344,0
20250115,093600,38739977,1344,1344,1344,1344,0
20250115,093500,38739977,1344,1344,1344,1344,5
20250115,093400,38733257,1338,1338,1338,1338,0
20250115,093300,38733257,1338,1338,1338,1338,30
20250115,093200,38693117,1338,1338,1338,1338,0
20250115,093100,38693117,1338,1338,1338,1338,0
20250115,093000,38693117,1338,1343,1343,1338,12256
20250115,092900,22294519,1338,1338,1338,1338,1
20250115,092800,22293181,1344,1346,1346,1338,103
20250115,092700,22154787,1338,1338,1338,1338,0
20250115,092600,22154787,1338,1348,1348,1338,9809
20250115,092500,9030075,1348,1348,1348,1348,1
20250115,092400,9028727,1349,1349,1349,1349,5
20250115,092300,9021982,1341,1341,1341,1341,1
20250115,092200,9020641,1352,1352,1352,1352,0
20250115,092100,9020641,1352,1352,1352,1352,1
20250115,092000,9019289,1353,1353,1353,1353,155
20250115,091900,8809574,1354,1340,1354,1340,702
20250115,091800,7868880,1355,1355,1355,1355,0
20250115,091700,7868880,1355,1345,1355,1345,52
20250115,091600,7798920,1345,1342,1345,1342,3578
20250115,091500,2995510,1343,1338,1343,1337,1292
20250115,091400,1262796,1341,1341,1341,1341,9
20250115,091300,1250727,1343,1343,1343,1343,0
20250115,091200,1250727,1343,1343,1343,1343,0
20250115,091100,1250727,1343,1343,1343,1343,1
20250115,091000,1249384,1343,1343,1343,1343,0
20250115,090900,1249384,1343,1343,1343,1343,0
20250115,090800,1249384,1343,1343,1343,1343,5
20250115,090700,1242669,1333,1333,1333,1333,557
20250115,090600,500188,1343,1343,1343,1343,0
20250115,090500,500188,1343,1332,1343,1332,14
20250115,090400,481485,1343,1343,1343,1343,0
20250115,090300,481485,1343,1343,1343,1343,3
20250115,090200,477456,1344,1344,1344,1344,0
20250115,090100,477456,1344,1344,1344,1344,0
20250115,090000,477456,1344,1326,1344,1326,357