KissMeData/060380/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,194100,39477040,1409,1409,1409,1409,1561
20250109,194000,39477040,1409,1409,1409,1409,0
20250109,193900,39477040,1409,1409,1409,1409,0
20250109,193800,39477040,1409,1409,1409,1409,0
20250109,193700,39477040,1409,1409,1409,1409,0
20250109,193600,39477040,1409,1409,1409,1409,0
20250109,193500,39477040,1409,1409,1409,1409,0
20250109,193400,39477040,1409,1409,1409,1409,0
20250109,193300,39477040,1409,1409,1409,1409,0
20250109,193200,39477040,1409,1409,1409,1409,0
20250109,193100,39477040,1409,1409,1409,1409,0
20250109,193000,39477040,1409,1409,1409,1409,0
20250109,192900,39477040,1409,1409,1409,1409,0
20250109,192800,39477040,1409,1409,1409,1409,0
20250109,192700,39477040,1409,1409,1409,1409,0
20250109,192600,39477040,1409,1409,1409,1409,0
20250109,192500,39477040,1409,1409,1409,1409,0
20250109,192400,39477040,1409,1409,1409,1409,0
20250109,192300,39477040,1409,1409,1409,1409,0
20250109,192200,39477040,1409,1409,1409,1409,0
20250109,192100,39477040,1409,1409,1409,1409,0
20250109,192000,39477040,1409,1409,1409,1409,0
20250109,191900,39477040,1409,1409,1409,1409,0
20250109,191800,39477040,1409,1409,1409,1409,0
20250109,191700,39477040,1409,1409,1409,1409,0
20250109,191600,39477040,1409,1409,1409,1409,0
20250109,191500,39477040,1409,1409,1409,1409,0
20250109,191400,39477040,1409,1409,1409,1409,0
20250109,191300,39477040,1409,1409,1409,1409,0
20250109,191200,39477040,1409,1409,1409,1409,0
20250109,191100,39477040,1409,1409,1409,1409,1561
20250109,191000,39477040,1409,1409,1409,1409,0
20250109,190900,39477040,1409,1409,1409,1409,0
20250109,190800,39477040,1409,1409,1409,1409,0
20250109,190700,39477040,1409,1409,1409,1409,0
20250109,190600,39477040,1409,1409,1409,1409,0
20250109,190500,39477040,1409,1409,1409,1409,0
20250109,190400,39477040,1409,1409,1409,1409,0
20250109,190300,39477040,1409,1409,1409,1409,0
20250109,190200,39477040,1409,1409,1409,1409,0
20250109,190100,39477040,1409,1409,1409,1409,0
20250109,190000,39477040,1409,1409,1409,1409,0
20250109,185900,39477040,1409,1409,1409,1409,0
20250109,185800,39477040,1409,1409,1409,1409,0
20250109,185700,39477040,1409,1409,1409,1409,0
20250109,185600,39477040,1409,1409,1409,1409,0
20250109,185500,39477040,1409,1409,1409,1409,0
20250109,185400,39477040,1409,1409,1409,1409,0
20250109,185300,39477040,1409,1409,1409,1409,0
20250109,185200,39477040,1409,1409,1409,1409,0
20250109,185100,39477040,1409,1409,1409,1409,0
20250109,185000,39477040,1409,1409,1409,1409,0
20250109,184900,39477040,1409,1409,1409,1409,0
20250109,184800,39477040,1409,1409,1409,1409,0
20250109,184700,39477040,1409,1409,1409,1409,0
20250109,184600,39477040,1409,1409,1409,1409,0
20250109,184500,39477040,1409,1409,1409,1409,0
20250109,184400,39477040,1409,1409,1409,1409,0
20250109,184300,39477040,1409,1409,1409,1409,0
20250109,184200,39477040,1409,1409,1409,1409,0
20250109,184100,39477040,1409,1409,1409,1409,1561
20250109,184000,39477040,1409,1409,1409,1409,0
20250109,183900,39477040,1409,1409,1409,1409,0
20250109,183800,39477040,1409,1409,1409,1409,0
20250109,183700,39477040,1409,1409,1409,1409,0
20250109,183600,39477040,1409,1409,1409,1409,0
20250109,183500,39477040,1409,1409,1409,1409,0
20250109,183400,39477040,1409,1409,1409,1409,0
20250109,183300,39477040,1409,1409,1409,1409,0
20250109,183200,39477040,1409,1409,1409,1409,0
20250109,183100,39477040,1409,1409,1409,1409,0
20250109,183000,39477040,1409,1409,1409,1409,0
20250109,182900,39477040,1409,1409,1409,1409,0
20250109,182800,39477040,1409,1409,1409,1409,0
20250109,182700,39477040,1409,1409,1409,1409,0
20250109,182600,39477040,1409,1409,1409,1409,0
20250109,182500,39477040,1409,1409,1409,1409,0
20250109,182400,39477040,1409,1409,1409,1409,0
20250109,182300,39477040,1409,1409,1409,1409,0
20250109,182200,39477040,1409,1409,1409,1409,0
20250109,182100,39477040,1409,1409,1409,1409,0
20250109,182000,39477040,1409,1409,1409,1409,0
20250109,181900,39477040,1409,1409,1409,1409,0
20250109,181800,39477040,1409,1409,1409,1409,0
20250109,181700,39477040,1409,1409,1409,1409,0
20250109,181600,39477040,1409,1409,1409,1409,0
20250109,181500,39477040,1409,1409,1409,1409,0
20250109,181400,39477040,1409,1409,1409,1409,0
20250109,181300,39477040,1409,1409,1409,1409,0
20250109,181200,39477040,1409,1409,1409,1409,0
20250109,181100,39477040,1409,1409,1409,1409,1561
20250109,181000,39477040,1409,1409,1409,1409,0
20250109,180900,39477040,1409,1409,1409,1409,0
20250109,180800,39477040,1409,1409,1409,1409,0
20250109,180700,39477040,1409,1409,1409,1409,0
20250109,180600,39477040,1409,1409,1409,1409,0
20250109,180500,39477040,1409,1409,1409,1409,0
20250109,180400,39477040,1409,1409,1409,1409,0
20250109,180300,39477040,1409,1409,1409,1409,0
20250109,180200,39477040,1409,1409,1409,1409,0
20250109,180100,39477040,1409,1409,1409,1409,0
20250109,180000,39477040,1409,1409,1409,1409,0
20250109,175900,39477040,1409,1409,1409,1409,0
20250109,175800,39477040,1409,1409,1409,1409,0
20250109,175700,39477040,1409,1409,1409,1409,0
20250109,175600,39477040,1409,1409,1409,1409,0
20250109,175500,39477040,1409,1409,1409,1409,0
20250109,175400,39477040,1409,1409,1409,1409,0
20250109,175300,39477040,1409,1409,1409,1409,0
20250109,175200,39477040,1409,1409,1409,1409,0
20250109,175100,39477040,1409,1409,1409,1409,0
20250109,175000,39477040,1409,1409,1409,1409,0
20250109,174900,39477040,1409,1409,1409,1409,0
20250109,174800,39477040,1409,1409,1409,1409,0
20250109,174700,39477040,1409,1409,1409,1409,0
20250109,174600,39477040,1409,1409,1409,1409,0
20250109,174500,39477040,1409,1409,1409,1409,0
20250109,174400,39477040,1409,1409,1409,1409,0
20250109,174300,39477040,1409,1409,1409,1409,0
20250109,174200,39477040,1409,1409,1409,1409,0
20250109,174100,39477040,1409,1409,1409,1409,1561
20250109,174000,39477040,1409,1409,1409,1409,0
20250109,173900,39477040,1409,1409,1409,1409,0
20250109,173800,39477040,1409,1409,1409,1409,0
20250109,173700,39477040,1409,1409,1409,1409,0
20250109,173600,39477040,1409,1409,1409,1409,0
20250109,173500,39477040,1409,1409,1409,1409,0
20250109,173400,39477040,1409,1409,1409,1409,0
20250109,173300,39477040,1409,1409,1409,1409,0
20250109,173200,39477040,1409,1409,1409,1409,0
20250109,173100,39477040,1409,1409,1409,1409,0
20250109,173000,39477040,1409,1409,1409,1409,0
20250109,172900,39477040,1409,1409,1409,1409,0
20250109,172800,39477040,1409,1409,1409,1409,0
20250109,172700,39477040,1409,1409,1409,1409,0
20250109,172600,39477040,1409,1409,1409,1409,0
20250109,172500,39477040,1409,1409,1409,1409,0
20250109,172400,39477040,1409,1409,1409,1409,0
20250109,172300,39477040,1409,1409,1409,1409,0
20250109,172200,39477040,1409,1409,1409,1409,0
20250109,172100,39477040,1409,1409,1409,1409,0
20250109,172000,39477040,1409,1409,1409,1409,0
20250109,171900,39477040,1409,1409,1409,1409,0
20250109,171800,39477040,1409,1409,1409,1409,0
20250109,171700,39477040,1409,1409,1409,1409,0
20250109,171600,39477040,1409,1409,1409,1409,0
20250109,171500,39477040,1409,1409,1409,1409,0
20250109,171400,39477040,1409,1409,1409,1409,0
20250109,171300,39477040,1409,1409,1409,1409,0
20250109,171200,39477040,1409,1409,1409,1409,0
20250109,171100,39477040,1409,1409,1409,1409,1561
20250109,171000,39477040,1409,1409,1409,1409,0
20250109,170900,39477040,1409,1409,1409,1409,0
20250109,170800,39477040,1409,1409,1409,1409,0
20250109,170700,39477040,1409,1409,1409,1409,0
20250109,170600,39477040,1409,1409,1409,1409,0
20250109,170500,39477040,1409,1409,1409,1409,0
20250109,170400,39477040,1409,1409,1409,1409,0
20250109,170300,39477040,1409,1409,1409,1409,0
20250109,170200,39477040,1409,1409,1409,1409,0
20250109,170100,39477040,1409,1409,1409,1409,0
20250109,170000,39477040,1409,1409,1409,1409,0
20250109,165900,39477040,1409,1409,1409,1409,0
20250109,165800,39477040,1409,1409,1409,1409,0
20250109,165700,39477040,1409,1409,1409,1409,0
20250109,165600,39477040,1409,1409,1409,1409,0
20250109,165500,39477040,1409,1409,1409,1409,0
20250109,165400,39477040,1409,1409,1409,1409,0
20250109,165300,39477040,1409,1409,1409,1409,0
20250109,165200,39477040,1409,1409,1409,1409,0
20250109,165100,39477040,1409,1409,1409,1409,0
20250109,165000,39477040,1409,1409,1409,1409,0
20250109,164900,39477040,1409,1409,1409,1409,0
20250109,164800,39477040,1409,1409,1409,1409,0
20250109,164700,39477040,1409,1409,1409,1409,0
20250109,164600,39477040,1409,1409,1409,1409,0
20250109,164500,39477040,1409,1409,1409,1409,0
20250109,164400,39477040,1409,1409,1409,1409,0
20250109,164300,39477040,1409,1409,1409,1409,0
20250109,164200,39477040,1409,1409,1409,1409,0
20250109,164100,39477040,1409,1409,1409,1409,1561
20250109,164000,39477040,1409,1409,1409,1409,0
20250109,163900,39477040,1409,1409,1409,1409,0
20250109,163800,39477040,1409,1409,1409,1409,0
20250109,163700,39477040,1409,1409,1409,1409,0
20250109,163600,39477040,1409,1409,1409,1409,0
20250109,163500,39477040,1409,1409,1409,1409,0
20250109,163400,39477040,1409,1409,1409,1409,0
20250109,163300,39477040,1409,1409,1409,1409,0
20250109,163200,39477040,1409,1409,1409,1409,0
20250109,163100,39477040,1409,1409,1409,1409,0
20250109,163000,39477040,1409,1409,1409,1409,0
20250109,162900,39477040,1409,1409,1409,1409,0
20250109,162800,39477040,1409,1409,1409,1409,0
20250109,162700,39477040,1409,1409,1409,1409,0
20250109,162600,39477040,1409,1409,1409,1409,0
20250109,162500,39477040,1409,1409,1409,1409,0
20250109,162400,39477040,1409,1409,1409,1409,0
20250109,162300,39477040,1409,1409,1409,1409,0
20250109,162200,39477040,1409,1409,1409,1409,0
20250109,162100,39477040,1409,1409,1409,1409,0
20250109,162000,39477040,1409,1409,1409,1409,0
20250109,161900,39477040,1409,1409,1409,1409,0
20250109,161800,39477040,1409,1409,1409,1409,0
20250109,161700,39477040,1409,1409,1409,1409,0
20250109,161600,39477040,1409,1409,1409,1409,0
20250109,161500,39477040,1409,1409,1409,1409,0
20250109,161400,39477040,1409,1409,1409,1409,0
20250109,161300,39477040,1409,1409,1409,1409,0
20250109,161200,39477040,1409,1409,1409,1409,0
20250109,161100,39477040,1409,1409,1409,1409,1561
20250109,161000,39477040,1409,1409,1409,1409,0
20250109,160900,39477040,1409,1409,1409,1409,0
20250109,160800,39477040,1409,1409,1409,1409,0
20250109,160700,39477040,1409,1409,1409,1409,0
20250109,160600,39477040,1409,1409,1409,1409,0
20250109,160500,39477040,1409,1409,1409,1409,0
20250109,160400,39477040,1409,1409,1409,1409,0
20250109,160300,39477040,1409,1409,1409,1409,0
20250109,160200,39477040,1409,1409,1409,1409,0
20250109,160100,39477040,1409,1409,1409,1409,0
20250109,160000,39477040,1409,1409,1409,1409,0
20250109,155900,39477040,1409,1409,1409,1409,0
20250109,155800,39477040,1409,1409,1409,1409,0
20250109,155700,39477040,1409,1409,1409,1409,0
20250109,155600,39477040,1409,1409,1409,1409,0
20250109,155500,39477040,1409,1409,1409,1409,0
20250109,155400,39477040,1409,1409,1409,1409,0
20250109,155300,39477040,1409,1409,1409,1409,0
20250109,155200,39477040,1409,1409,1409,1409,0
20250109,155100,39477040,1409,1409,1409,1409,0
20250109,155000,39477040,1409,1409,1409,1409,0
20250109,154900,39477040,1409,1409,1409,1409,0
20250109,154800,39477040,1409,1409,1409,1409,0
20250109,154700,39477040,1409,1409,1409,1409,0
20250109,154600,39477040,1409,1409,1409,1409,0
20250109,154500,39477040,1409,1409,1409,1409,0
20250109,154400,39477040,1409,1409,1409,1409,0
20250109,154300,39477040,1409,1409,1409,1409,0
20250109,154200,39477040,1409,1409,1409,1409,0
20250109,154100,39477040,1409,1409,1409,1409,1561
20250109,154000,39477040,1409,1409,1409,1409,0
20250109,153900,39477040,1409,1409,1409,1409,0
20250109,153800,39477040,1409,1409,1409,1409,0
20250109,153700,39477040,1409,1409,1409,1409,0
20250109,153600,39477040,1409,1409,1409,1409,0
20250109,153500,39477040,1409,1409,1409,1409,0
20250109,153400,39477040,1409,1409,1409,1409,0
20250109,153300,39477040,1409,1409,1409,1409,0
20250109,153200,39477040,1409,1409,1409,1409,0
20250109,153100,39477040,1409,1409,1409,1409,0
20250109,153000,39477040,1409,1409,1409,1409,1561
20250109,152900,37277591,1423,1423,1423,1423,0
20250109,152800,37277591,1423,1423,1423,1423,0
20250109,152700,37277591,1423,1423,1423,1423,0
20250109,152600,37277591,1423,1423,1423,1423,0
20250109,152500,37277591,1423,1423,1423,1423,0
20250109,152400,37277591,1423,1423,1423,1423,0
20250109,152300,37277591,1423,1423,1423,1423,0
20250109,152200,37277591,1423,1423,1423,1423,0
20250109,152100,37277591,1423,1423,1423,1423,0
20250109,152000,37277591,1423,1423,1423,1423,0
20250109,151900,37277591,1423,1425,1425,1423,177
20250109,151800,37025630,1424,1423,1426,1423,4033
20250109,151700,31286452,1362,1362,1362,1362,0
20250109,151600,31286452,1362,1448,1448,1362,14533
20250109,151500,10433552,1446,1446,1446,1446,0
20250109,151400,10433552,1446,1446,1446,1446,0
20250109,151300,10433552,1446,1446,1446,1446,0
20250109,151200,10433552,1446,1446,1446,1446,0
20250109,151100,10433552,1446,1446,1446,1446,0
20250109,151000,10433552,1446,1446,1446,1446,0
20250109,150900,10433552,1446,1446,1446,1446,0
20250109,150800,10433552,1446,1446,1446,1446,0
20250109,150700,10433552,1446,1446,1446,1446,0
20250109,150600,10433552,1446,1446,1446,1446,0
20250109,150500,10433552,1446,1446,1446,1446,0
20250109,150400,10433552,1446,1446,1446,1446,0
20250109,150300,10433552,1446,1446,1446,1446,0
20250109,150200,10433552,1446,1446,1446,1446,0
20250109,150100,10433552,1446,1446,1446,1446,0
20250109,150000,10433552,1446,1446,1446,1446,0
20250109,145900,10433552,1446,1446,1446,1446,0
20250109,145800,10433552,1446,1446,1446,1446,0
20250109,145700,10433552,1446,1446,1446,1446,0
20250109,145600,10433552,1446,1446,1446,1446,0
20250109,145500,10433552,1446,1446,1446,1446,0
20250109,145400,10433552,1446,1446,1446,1446,0
20250109,145300,10433552,1446,1446,1446,1446,0
20250109,145200,10433552,1446,1446,1446,1446,0
20250109,145100,10433552,1446,1446,1446,1446,5
20250109,145000,10426322,1446,1446,1446,1446,0
20250109,144900,10426322,1446,1446,1446,1446,0
20250109,144800,10426322,1446,1446,1446,1446,0
20250109,144700,10426322,1446,1446,1446,1446,0
20250109,144600,10426322,1446,1446,1446,1446,109
20250109,144500,10268708,1446,1446,1446,1446,0
20250109,144400,10268708,1446,1446,1446,1446,0
20250109,144300,10268708,1446,1446,1446,1446,0
20250109,144200,10268708,1446,1446,1446,1446,0
20250109,144100,10268708,1446,1446,1446,1446,0
20250109,144000,10268708,1446,1446,1446,1446,0
20250109,143900,10268708,1446,1446,1446,1446,0
20250109,143800,10268708,1446,1446,1446,1446,0
20250109,143700,10268708,1446,1446,1446,1446,0
20250109,143600,10268708,1446,1446,1446,1446,0
20250109,143500,10268708,1446,1446,1446,1446,0
20250109,143400,10268708,1446,1446,1446,1446,5
20250109,143300,10261478,1460,1460,1460,1460,0
20250109,143200,10261478,1460,1460,1460,1460,0
20250109,143100,10261478,1460,1460,1460,1460,0
20250109,143000,10261478,1460,1460,1460,1460,0
20250109,142900,10261478,1460,1460,1460,1460,0
20250109,142800,10261478,1460,1460,1460,1460,0
20250109,142700,10261478,1460,1460,1460,1460,0
20250109,142600,10261478,1460,1460,1460,1460,0
20250109,142500,10261478,1460,1460,1460,1460,0
20250109,142400,10261478,1460,1460,1460,1460,0
20250109,142300,10261478,1460,1460,1460,1460,0
20250109,142200,10261478,1460,1460,1460,1460,0
20250109,142100,10261478,1460,1460,1460,1460,0
20250109,142000,10261478,1460,1460,1460,1460,0
20250109,141900,10261478,1460,1460,1460,1460,0
20250109,141800,10261478,1460,1460,1460,1460,0
20250109,141700,10261478,1460,1446,1460,1446,10
20250109,141600,10246948,1452,1452,1452,1452,0
20250109,141500,10246948,1452,1452,1452,1452,0
20250109,141400,10246948,1452,1452,1452,1452,0
20250109,141300,10246948,1452,1452,1452,1452,0
20250109,141200,10246948,1452,1452,1452,1452,0
20250109,141100,10246948,1452,1452,1452,1452,0
20250109,141000,10246948,1452,1452,1452,1452,0
20250109,140900,10246948,1452,1452,1452,1452,0
20250109,140800,10246948,1452,1452,1452,1452,13
20250109,140700,10228072,1446,1446,1446,1446,0
20250109,140600,10228072,1446,1446,1446,1446,0
20250109,140500,10228072,1446,1446,1446,1446,0
20250109,140400,10228072,1446,1446,1446,1446,0
20250109,140300,10228072,1446,1448,1448,1446,1000
20250109,140200,8781756,1448,1448,1448,1448,0
20250109,140100,8781756,1448,1448,1448,1448,0
20250109,140000,8781756,1448,1448,1448,1448,0
20250109,135900,8781756,1448,1448,1448,1448,5
20250109,135800,8774516,1448,1448,1448,1448,0
20250109,135700,8774516,1448,1448,1448,1448,0
20250109,135600,8774516,1448,1448,1448,1448,0
20250109,135500,8774516,1448,1448,1448,1448,0
20250109,135400,8774516,1448,1448,1448,1448,0
20250109,135300,8774516,1448,1448,1448,1448,0
20250109,135200,8774516,1448,1448,1448,1448,0
20250109,135100,8774516,1448,1448,1448,1448,0
20250109,135000,8774516,1448,1448,1448,1448,0
20250109,134900,8774516,1448,1448,1448,1448,0
20250109,134800,8774516,1448,1448,1448,1448,0
20250109,134700,8774516,1448,1448,1448,1448,0
20250109,134600,8774516,1448,1448,1448,1448,0
20250109,134500,8774516,1448,1448,1448,1448,86
20250109,134400,8649988,1448,1448,1448,1448,0
20250109,134300,8649988,1448,1448,1448,1448,5
20250109,134200,8642748,1448,1448,1448,1448,0
20250109,134100,8642748,1448,1448,1448,1448,0
20250109,134000,8642748,1448,1448,1448,1448,0
20250109,133900,8642748,1448,1448,1448,1448,0
20250109,133800,8642748,1448,1448,1448,1448,0
20250109,133700,8642748,1448,1448,1448,1448,0
20250109,133600,8642748,1448,1448,1448,1448,0
20250109,133500,8642748,1448,1448,1448,1448,0
20250109,133400,8642748,1448,1448,1448,1448,0
20250109,133300,8642748,1448,1448,1448,1448,0
20250109,133200,8642748,1448,1448,1448,1448,0
20250109,133100,8642748,1448,1448,1448,1448,0
20250109,133000,8642748,1448,1448,1448,1448,0
20250109,132900,8642748,1448,1448,1448,1448,0
20250109,132800,8642748,1448,1448,1448,1448,0
20250109,132700,8642748,1448,1448,1448,1448,0
20250109,132600,8642748,1448,1448,1448,1448,0
20250109,132500,8642748,1448,1449,1449,1448,5
20250109,132400,8635506,1448,1448,1448,1448,0
20250109,132300,8635506,1448,1448,1448,1448,0
20250109,132200,8635506,1448,1448,1448,1448,0
20250109,132100,8635506,1448,1448,1448,1448,0
20250109,132000,8635506,1448,1448,1448,1448,0
20250109,131900,8635506,1448,1448,1448,1448,0
20250109,131800,8635506,1448,1448,1448,1448,0
20250109,131700,8635506,1448,1448,1448,1448,0
20250109,131600,8635506,1448,1448,1448,1448,0
20250109,131500,8635506,1448,1448,1448,1448,0
20250109,131400,8635506,1448,1448,1448,1448,0
20250109,131300,8635506,1448,1448,1448,1448,0
20250109,131200,8635506,1448,1448,1448,1448,0
20250109,131100,8635506,1448,1448,1448,1448,0
20250109,131000,8635506,1448,1448,1448,1448,0
20250109,130900,8635506,1448,1448,1448,1448,0
20250109,130800,8635506,1448,1448,1448,1448,5
20250109,130700,8628266,1448,1448,1448,1448,0
20250109,130600,8628266,1448,1448,1448,1448,0
20250109,130500,8628266,1448,1448,1448,1448,0
20250109,130400,8628266,1448,1448,1448,1448,0
20250109,130300,8628266,1448,1448,1448,1448,0
20250109,130200,8628266,1448,1448,1448,1448,0
20250109,130100,8628266,1448,1448,1448,1448,0
20250109,130000,8628266,1448,1448,1448,1448,0
20250109,125900,8628266,1448,1448,1448,1448,0
20250109,125800,8628266,1448,1448,1448,1448,0
20250109,125700,8628266,1448,1448,1448,1448,0
20250109,125600,8628266,1448,1448,1448,1448,0
20250109,125500,8628266,1448,1448,1448,1448,0
20250109,125400,8628266,1448,1448,1448,1448,0
20250109,125300,8628266,1448,1448,1448,1448,0
20250109,125200,8628266,1448,1448,1448,1448,0
20250109,125100,8628266,1448,1448,1448,1448,5
20250109,125000,8621026,1449,1449,1449,1449,139
20250109,124900,8419615,1449,1449,1449,1449,0
20250109,124800,8419615,1449,1449,1449,1449,0
20250109,124700,8419615,1449,1449,1449,1449,0
20250109,124600,8419615,1449,1449,1449,1449,0
20250109,124500,8419615,1449,1449,1449,1449,0
20250109,124400,8419615,1449,1451,1451,1449,54
20250109,124300,8341315,1450,1450,1450,1450,0
20250109,124200,8341315,1450,1452,1452,1450,33
20250109,124100,8293449,1451,1451,1451,1451,0
20250109,124000,8293449,1451,1451,1451,1451,0
20250109,123900,8293449,1451,1451,1451,1451,0
20250109,123800,8293449,1451,1451,1451,1451,0
20250109,123700,8293449,1451,1451,1451,1451,0
20250109,123600,8293449,1451,1451,1451,1451,0
20250109,123500,8293449,1451,1451,1451,1451,0
20250109,123400,8293449,1451,1451,1451,1451,5
20250109,123300,8286194,1451,1451,1451,1451,0
20250109,123200,8286194,1451,1451,1451,1451,7
20250109,123100,8276037,1452,1452,1452,1452,20
20250109,123000,8246997,1453,1453,1453,1453,0
20250109,122900,8246997,1453,1453,1453,1453,0
20250109,122800,8246997,1453,1453,1453,1453,0
20250109,122700,8246997,1453,1453,1453,1453,8
20250109,122600,8235373,1453,1453,1453,1453,90
20250109,122500,8104603,1453,1453,1453,1453,0
20250109,122400,8104603,1453,1453,1453,1453,0
20250109,122300,8104603,1453,1453,1453,1453,0
20250109,122200,8104603,1453,1453,1453,1453,0
20250109,122100,8104603,1453,1453,1453,1453,0
20250109,122000,8104603,1453,1453,1453,1453,0
20250109,121900,8104603,1453,1453,1453,1453,0
20250109,121800,8104603,1453,1453,1453,1453,0
20250109,121700,8104603,1453,1453,1453,1453,5
20250109,121600,8097338,1454,1454,1454,1454,67
20250109,121500,7999920,1468,1468,1468,1468,0
20250109,121400,7999920,1468,1468,1468,1468,0
20250109,121300,7999920,1468,1468,1468,1468,0
20250109,121200,7999920,1468,1468,1468,1468,0
20250109,121100,7999920,1468,1468,1468,1468,0
20250109,121000,7999920,1468,1468,1468,1468,28
20250109,120900,7958816,1473,1473,1473,1473,0
20250109,120800,7958816,1473,1473,1473,1473,0
20250109,120700,7958816,1473,1473,1473,1473,0
20250109,120600,7958816,1473,1473,1473,1473,0
20250109,120500,7958816,1473,1473,1473,1473,0
20250109,120400,7958816,1473,1473,1473,1473,1
20250109,120300,7957343,1451,1451,1451,1451,0
20250109,120200,7957343,1451,1451,1451,1451,0
20250109,120100,7957343,1451,1451,1451,1451,0
20250109,120000,7957343,1451,1451,1451,1451,5
20250109,115900,7950088,1450,1450,1450,1450,0
20250109,115800,7950088,1450,1450,1450,1450,0
20250109,115700,7950088,1450,1450,1450,1450,0
20250109,115600,7950088,1450,1450,1450,1450,0
20250109,115500,7950088,1450,1450,1450,1450,0
20250109,115400,7950088,1450,1450,1450,1450,0
20250109,115300,7950088,1450,1450,1450,1450,0
20250109,115200,7950088,1450,1450,1450,1450,0
20250109,115100,7950088,1450,1450,1450,1450,0
20250109,115000,7950088,1450,1450,1450,1450,19
20250109,114900,7922538,1450,1450,1450,1450,0
20250109,114800,7922538,1450,1450,1450,1450,0
20250109,114700,7922538,1450,1450,1450,1450,0
20250109,114600,7922538,1450,1450,1450,1450,0
20250109,114500,7922538,1450,1450,1450,1450,0
20250109,114400,7922538,1450,1450,1450,1450,0
20250109,114300,7922538,1450,1450,1450,1450,5
20250109,114200,7915288,1478,1478,1478,1478,0
20250109,114100,7915288,1478,1478,1478,1478,0
20250109,114000,7915288,1478,1478,1478,1478,1
20250109,113900,7913810,1450,1450,1450,1450,0
20250109,113800,7913810,1450,1450,1450,1450,0
20250109,113700,7913810,1450,1450,1450,1450,100
20250109,113600,7768810,1450,1450,1450,1450,0
20250109,113500,7768810,1450,1450,1450,1450,0
20250109,113400,7768810,1450,1450,1450,1450,0
20250109,113300,7768810,1450,1450,1450,1450,0
20250109,113200,7768810,1450,1450,1450,1450,0
20250109,113100,7768810,1450,1450,1450,1450,0
20250109,113000,7768810,1450,1450,1450,1450,0
20250109,112900,7768810,1450,1450,1450,1450,0
20250109,112800,7768810,1450,1450,1450,1450,0
20250109,112700,7768810,1450,1450,1450,1450,0
20250109,112600,7768810,1450,1450,1450,1450,5
20250109,112500,7761560,1447,1447,1447,1447,0
20250109,112400,7761560,1447,1447,1447,1447,0
20250109,112300,7761560,1447,1447,1447,1447,0
20250109,112200,7761560,1447,1447,1447,1447,0
20250109,112100,7761560,1447,1447,1447,1447,0
20250109,112000,7761560,1447,1447,1447,1447,0
20250109,111900,7761560,1447,1447,1447,1447,0
20250109,111800,7761560,1447,1447,1447,1447,0
20250109,111700,7761560,1447,1447,1447,1447,0
20250109,111600,7761560,1447,1447,1447,1447,0
20250109,111500,7761560,1447,1447,1447,1447,0
20250109,111400,7761560,1447,1447,1447,1447,0
20250109,111300,7761560,1447,1447,1447,1447,0
20250109,111200,7761560,1447,1447,1447,1447,0
20250109,111100,7761560,1447,1447,1447,1447,0
20250109,111000,7761560,1447,1447,1447,1447,0
20250109,110900,7761560,1447,1447,1447,1447,5
20250109,110800,7754325,1483,1483,1483,1483,0
20250109,110700,7754325,1483,1483,1483,1483,0
20250109,110600,7754325,1483,1483,1483,1483,0
20250109,110500,7754325,1483,1483,1483,1483,0
20250109,110400,7754325,1483,1483,1483,1483,0
20250109,110300,7754325,1483,1483,1483,1483,0
20250109,110200,7754325,1483,1483,1483,1483,0
20250109,110100,7754325,1483,1442,1483,1442,1391
20250109,110000,5732729,1442,1442,1442,1442,0
20250109,105900,5732729,1442,1442,1442,1442,0
20250109,105800,5732729,1442,1442,1442,1442,0
20250109,105700,5732729,1442,1442,1442,1442,0
20250109,105600,5732729,1442,1442,1442,1442,0
20250109,105500,5732729,1442,1442,1442,1442,0
20250109,105400,5732729,1442,1442,1442,1442,0
20250109,105300,5732729,1442,1442,1442,1442,46
20250109,105200,5666397,1442,1442,1442,1442,6
20250109,105100,5657745,1446,1446,1446,1446,0
20250109,105000,5657745,1446,1446,1446,1446,0
20250109,104900,5657745,1446,1446,1446,1446,0
20250109,104800,5657745,1446,1446,1446,1446,76
20250109,104700,5547849,1443,1443,1443,1443,0
20250109,104600,5547849,1443,1443,1443,1443,0
20250109,104500,5547849,1443,1443,1443,1443,0
20250109,104400,5547849,1443,1443,1443,1443,0
20250109,104300,5547849,1443,1443,1443,1443,0
20250109,104200,5547849,1443,1443,1443,1443,0
20250109,104100,5547849,1443,1443,1443,1443,0
20250109,104000,5547849,1443,1443,1443,1443,0
20250109,103900,5547849,1443,1443,1443,1443,0
20250109,103800,5547849,1443,1443,1443,1443,0
20250109,103700,5547849,1443,1443,1443,1443,0
20250109,103600,5547849,1443,1443,1443,1443,0
20250109,103500,5547849,1443,1443,1443,1443,6
20250109,103400,5539191,1441,1441,1441,1441,0
20250109,103300,5539191,1441,1441,1441,1441,0
20250109,103200,5539191,1441,1441,1441,1441,0
20250109,103100,5539191,1441,1441,1441,1441,0
20250109,103000,5539191,1441,1441,1441,1441,0
20250109,102900,5539191,1441,1441,1441,1441,0
20250109,102800,5539191,1441,1441,1441,1441,0
20250109,102700,5539191,1441,1441,1441,1441,0
20250109,102600,5539191,1441,1441,1441,1441,0
20250109,102500,5539191,1441,1441,1441,1441,0
20250109,102400,5539191,1441,1441,1441,1441,0
20250109,102300,5539191,1441,1441,1441,1441,0
20250109,102200,5539191,1441,1441,1441,1441,0
20250109,102100,5539191,1441,1441,1441,1441,0
20250109,102000,5539191,1441,1441,1441,1441,0
20250109,101900,5539191,1441,1441,1441,1441,0
20250109,101800,5539191,1441,1446,1446,1441,7
20250109,101700,5529099,1446,1446,1446,1446,0
20250109,101600,5529099,1446,1446,1446,1446,0
20250109,101500,5529099,1446,1446,1446,1446,5
20250109,101400,5521869,1446,1446,1446,1446,0
20250109,101300,5521869,1446,1446,1446,1446,0
20250109,101200,5521869,1446,1446,1446,1446,0
20250109,101100,5521869,1446,1446,1446,1446,0
20250109,101000,5521869,1446,1446,1446,1446,0
20250109,100900,5521869,1446,1446,1446,1446,0
20250109,100800,5521869,1446,1446,1446,1446,2
20250109,100700,5518977,1446,1446,1446,1446,0
20250109,100600,5518977,1446,1446,1446,1446,0
20250109,100500,5518977,1446,1446,1446,1446,0
20250109,100400,5518977,1446,1446,1446,1446,1
20250109,100300,5517531,1441,1441,1441,1441,0
20250109,100200,5517531,1441,1441,1441,1441,0
20250109,100100,5517531,1441,1442,1442,1441,6
20250109,100000,5508882,1446,1446,1446,1446,0
20250109,095900,5508882,1446,1446,1446,1446,0
20250109,095800,5508882,1446,1446,1446,1446,0
20250109,095700,5508882,1446,1446,1446,1446,0
20250109,095600,5508882,1446,1446,1446,1446,0
20250109,095500,5508882,1446,1446,1446,1446,0
20250109,095400,5508882,1446,1446,1446,1446,0
20250109,095300,5508882,1446,1446,1446,1446,0
20250109,095200,5508882,1446,1446,1446,1446,0
20250109,095100,5508882,1446,1446,1446,1446,0
20250109,095000,5508882,1446,1446,1446,1446,0
20250109,094900,5508882,1446,1446,1446,1446,0
20250109,094800,5508882,1446,1446,1446,1446,0
20250109,094700,5508882,1446,1446,1446,1446,0
20250109,094600,5508882,1446,1446,1446,1446,0
20250109,094500,5508882,1446,1446,1446,1446,1
20250109,094400,5507436,1441,1441,1441,1441,6
20250109,094300,5498790,1446,1446,1446,1446,0
20250109,094200,5498790,1446,1446,1446,1446,8
20250109,094100,5487222,1446,1446,1446,1446,0
20250109,094000,5487222,1446,1446,1446,1446,0
20250109,093900,5487222,1446,1446,1446,1446,0
20250109,093800,5487222,1446,1446,1446,1446,0
20250109,093700,5487222,1446,1446,1446,1446,3
20250109,093600,5482884,1443,1443,1443,1443,0
20250109,093500,5482884,1443,1443,1443,1443,0
20250109,093400,5482884,1443,1443,1443,1443,219
20250109,093300,5166867,1441,1441,1441,1441,0
20250109,093200,5166867,1441,1441,1441,1441,0
20250109,093100,5166867,1441,1441,1441,1441,0
20250109,093000,5166867,1441,1441,1441,1441,30
20250109,092900,5123637,1441,1441,1441,1441,0
20250109,092800,5123637,1441,1441,1441,1441,0
20250109,092700,5123637,1441,1442,1442,1441,2506
20250109,092600,1512264,1443,1443,1443,1443,0
20250109,092500,1512264,1443,1443,1443,1443,540
20250109,092400,733044,1443,1443,1443,1443,0
20250109,092300,733044,1443,1443,1443,1443,15
20250109,092200,711399,1443,1443,1443,1443,20
20250109,092100,682539,1443,1443,1443,1443,0
20250109,092000,682539,1443,1443,1443,1443,0
20250109,091900,682539,1443,1443,1443,1443,0
20250109,091800,682539,1443,1443,1443,1443,10
20250109,091700,668109,1443,1443,1443,1443,24
20250109,091600,633477,1443,1443,1443,1443,0
20250109,091500,633477,1443,1443,1443,1443,0
20250109,091400,633477,1443,1443,1443,1443,0
20250109,091300,633477,1443,1443,1443,1443,0
20250109,091200,633477,1443,1443,1443,1443,0
20250109,091100,633477,1443,1443,1443,1443,0
20250109,091000,633477,1443,1443,1443,1443,0
20250109,090900,633477,1443,1443,1443,1443,6
20250109,090800,624819,1443,1443,1443,1443,38
20250109,090700,569985,1443,1443,1443,1443,0
20250109,090600,569985,1443,1443,1443,1443,0
20250109,090500,569985,1443,1443,1443,1443,0
20250109,090400,569985,1443,1443,1443,1443,139
20250109,090300,369408,1443,1443,1443,1443,0
20250109,090200,369408,1443,1443,1443,1443,0
20250109,090100,369408,1443,1443,1443,1443,0
20250109,090000,369408,1443,1443,1443,1443,256