KissMeData/014190/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190000,72940176,1480,1480,1480,1480,3568
20250109,185900,72940176,1480,1480,1480,1480,0
20250109,185800,72940176,1480,1480,1480,1480,0
20250109,185700,72940176,1480,1480,1480,1480,0
20250109,185600,72940176,1480,1480,1480,1480,0
20250109,185500,72940176,1480,1480,1480,1480,0
20250109,185400,72940176,1480,1480,1480,1480,0
20250109,185300,72940176,1480,1480,1480,1480,0
20250109,185200,72940176,1480,1480,1480,1480,0
20250109,185100,72940176,1480,1480,1480,1480,0
20250109,185000,72940176,1480,1480,1480,1480,0
20250109,184900,72940176,1480,1480,1480,1480,0
20250109,184800,72940176,1480,1480,1480,1480,0
20250109,184700,72940176,1480,1480,1480,1480,0
20250109,184600,72940176,1480,1480,1480,1480,0
20250109,184500,72940176,1480,1480,1480,1480,0
20250109,184400,72940176,1480,1480,1480,1480,0
20250109,184300,72940176,1480,1480,1480,1480,0
20250109,184200,72940176,1480,1480,1480,1480,0
20250109,184100,72940176,1480,1480,1480,1480,0
20250109,184000,72940176,1480,1480,1480,1480,0
20250109,183900,72940176,1480,1480,1480,1480,0
20250109,183800,72940176,1480,1480,1480,1480,0
20250109,183700,72940176,1480,1480,1480,1480,0
20250109,183600,72940176,1480,1480,1480,1480,0
20250109,183500,72940176,1480,1480,1480,1480,0
20250109,183400,72940176,1480,1480,1480,1480,0
20250109,183300,72940176,1480,1480,1480,1480,0
20250109,183200,72940176,1480,1480,1480,1480,0
20250109,183100,72940176,1480,1480,1480,1480,0
20250109,183000,72940176,1480,1480,1480,1480,3568
20250109,182900,72940176,1480,1480,1480,1480,0
20250109,182800,72940176,1480,1480,1480,1480,0
20250109,182700,72940176,1480,1480,1480,1480,0
20250109,182600,72940176,1480,1480,1480,1480,0
20250109,182500,72940176,1480,1480,1480,1480,0
20250109,182400,72940176,1480,1480,1480,1480,0
20250109,182300,72940176,1480,1480,1480,1480,0
20250109,182200,72940176,1480,1480,1480,1480,0
20250109,182100,72940176,1480,1480,1480,1480,0
20250109,182000,72940176,1480,1480,1480,1480,0
20250109,181900,72940176,1480,1480,1480,1480,0
20250109,181800,72940176,1480,1480,1480,1480,0
20250109,181700,72940176,1480,1480,1480,1480,0
20250109,181600,72940176,1480,1480,1480,1480,0
20250109,181500,72940176,1480,1480,1480,1480,0
20250109,181400,72940176,1480,1480,1480,1480,0
20250109,181300,72940176,1480,1480,1480,1480,0
20250109,181200,72940176,1480,1480,1480,1480,0
20250109,181100,72940176,1480,1480,1480,1480,0
20250109,181000,72940176,1480,1480,1480,1480,0
20250109,180900,72940176,1480,1480,1480,1480,0
20250109,180800,72940176,1480,1480,1480,1480,0
20250109,180700,72940176,1480,1480,1480,1480,0
20250109,180600,72940176,1480,1480,1480,1480,0
20250109,180500,72940176,1480,1480,1480,1480,0
20250109,180400,72940176,1480,1480,1480,1480,0
20250109,180300,72940176,1480,1480,1480,1480,0
20250109,180200,72940176,1480,1480,1480,1480,0
20250109,180100,72940176,1480,1480,1480,1480,0
20250109,180000,72940176,1480,1480,1480,1480,3568
20250109,175900,72940176,1480,1480,1480,1480,0
20250109,175800,72940176,1480,1480,1480,1480,0
20250109,175700,72940176,1480,1480,1480,1480,0
20250109,175600,72940176,1480,1480,1480,1480,0
20250109,175500,72940176,1480,1480,1480,1480,0
20250109,175400,72940176,1480,1480,1480,1480,0
20250109,175300,72940176,1480,1480,1480,1480,0
20250109,175200,72940176,1480,1480,1480,1480,0
20250109,175100,72940176,1480,1480,1480,1480,0
20250109,175000,72940176,1480,1480,1480,1480,0
20250109,174900,72940176,1480,1480,1480,1480,0
20250109,174800,72940176,1480,1480,1480,1480,0
20250109,174700,72940176,1480,1480,1480,1480,0
20250109,174600,72940176,1480,1480,1480,1480,0
20250109,174500,72940176,1480,1480,1480,1480,0
20250109,174400,72940176,1480,1480,1480,1480,0
20250109,174300,72940176,1480,1480,1480,1480,0
20250109,174200,72940176,1480,1480,1480,1480,0
20250109,174100,72940176,1480,1480,1480,1480,0
20250109,174000,72940176,1480,1480,1480,1480,0
20250109,173900,72940176,1480,1480,1480,1480,0
20250109,173800,72940176,1480,1480,1480,1480,0
20250109,173700,72940176,1480,1480,1480,1480,0
20250109,173600,72940176,1480,1480,1480,1480,0
20250109,173500,72940176,1480,1480,1480,1480,0
20250109,173400,72940176,1480,1480,1480,1480,0
20250109,173300,72940176,1480,1480,1480,1480,0
20250109,173200,72940176,1480,1480,1480,1480,0
20250109,173100,72940176,1480,1480,1480,1480,0
20250109,173000,72940176,1480,1480,1480,1480,3568
20250109,172900,72940176,1480,1480,1480,1480,0
20250109,172800,72940176,1480,1480,1480,1480,0
20250109,172700,72940176,1480,1480,1480,1480,0
20250109,172600,72940176,1480,1480,1480,1480,0
20250109,172500,72940176,1480,1480,1480,1480,0
20250109,172400,72940176,1480,1480,1480,1480,0
20250109,172300,72940176,1480,1480,1480,1480,0
20250109,172200,72940176,1480,1480,1480,1480,0
20250109,172100,72940176,1480,1480,1480,1480,0
20250109,172000,72940176,1480,1480,1480,1480,0
20250109,171900,72940176,1480,1480,1480,1480,0
20250109,171800,72940176,1480,1480,1480,1480,0
20250109,171700,72940176,1480,1480,1480,1480,0
20250109,171600,72940176,1480,1480,1480,1480,0
20250109,171500,72940176,1480,1480,1480,1480,0
20250109,171400,72940176,1480,1480,1480,1480,0
20250109,171300,72940176,1480,1480,1480,1480,0
20250109,171200,72940176,1480,1480,1480,1480,0
20250109,171100,72940176,1480,1480,1480,1480,0
20250109,171000,72940176,1480,1480,1480,1480,0
20250109,170900,72940176,1480,1480,1480,1480,0
20250109,170800,72940176,1480,1480,1480,1480,0
20250109,170700,72940176,1480,1480,1480,1480,0
20250109,170600,72940176,1480,1480,1480,1480,0
20250109,170500,72940176,1480,1480,1480,1480,0
20250109,170400,72940176,1480,1480,1480,1480,0
20250109,170300,72940176,1480,1480,1480,1480,0
20250109,170200,72940176,1480,1480,1480,1480,0
20250109,170100,72940176,1480,1480,1480,1480,0
20250109,170000,72940176,1480,1480,1480,1480,3568
20250109,165900,72940176,1480,1480,1480,1480,0
20250109,165800,72940176,1480,1480,1480,1480,0
20250109,165700,72940176,1480,1480,1480,1480,0
20250109,165600,72940176,1480,1480,1480,1480,0
20250109,165500,72940176,1480,1480,1480,1480,0
20250109,165400,72940176,1480,1480,1480,1480,0
20250109,165300,72940176,1480,1480,1480,1480,0
20250109,165200,72940176,1480,1480,1480,1480,0
20250109,165100,72940176,1480,1480,1480,1480,0
20250109,165000,72940176,1480,1480,1480,1480,0
20250109,164900,72940176,1480,1480,1480,1480,0
20250109,164800,72940176,1480,1480,1480,1480,0
20250109,164700,72940176,1480,1480,1480,1480,0
20250109,164600,72940176,1480,1480,1480,1480,0
20250109,164500,72940176,1480,1480,1480,1480,0
20250109,164400,72940176,1480,1480,1480,1480,0
20250109,164300,72940176,1480,1480,1480,1480,0
20250109,164200,72940176,1480,1480,1480,1480,0
20250109,164100,72940176,1480,1480,1480,1480,0
20250109,164000,72940176,1480,1480,1480,1480,0
20250109,163900,72940176,1480,1480,1480,1480,0
20250109,163800,72940176,1480,1480,1480,1480,0
20250109,163700,72940176,1480,1480,1480,1480,0
20250109,163600,72940176,1480,1480,1480,1480,0
20250109,163500,72940176,1480,1480,1480,1480,0
20250109,163400,72940176,1480,1480,1480,1480,0
20250109,163300,72940176,1480,1480,1480,1480,0
20250109,163200,72940176,1480,1480,1480,1480,0
20250109,163100,72940176,1480,1480,1480,1480,0
20250109,163000,72940176,1480,1480,1480,1480,3568
20250109,162900,72940176,1480,1480,1480,1480,0
20250109,162800,72940176,1480,1480,1480,1480,0
20250109,162700,72940176,1480,1480,1480,1480,0
20250109,162600,72940176,1480,1480,1480,1480,0
20250109,162500,72940176,1480,1480,1480,1480,0
20250109,162400,72940176,1480,1480,1480,1480,0
20250109,162300,72940176,1480,1480,1480,1480,0
20250109,162200,72940176,1480,1480,1480,1480,0
20250109,162100,72940176,1480,1480,1480,1480,0
20250109,162000,72940176,1480,1480,1480,1480,0
20250109,161900,72940176,1480,1480,1480,1480,0
20250109,161800,72940176,1480,1480,1480,1480,0
20250109,161700,72940176,1480,1480,1480,1480,0
20250109,161600,72940176,1480,1480,1480,1480,0
20250109,161500,72940176,1480,1480,1480,1480,0
20250109,161400,72940176,1480,1480,1480,1480,0
20250109,161300,72940176,1480,1480,1480,1480,0
20250109,161200,72940176,1480,1480,1480,1480,0
20250109,161100,72940176,1480,1480,1480,1480,0
20250109,161000,72940176,1480,1480,1480,1480,0
20250109,160900,72940176,1480,1480,1480,1480,0
20250109,160800,72940176,1480,1480,1480,1480,0
20250109,160700,72940176,1480,1480,1480,1480,0
20250109,160600,72940176,1480,1480,1480,1480,0
20250109,160500,72940176,1480,1480,1480,1480,0
20250109,160400,72940176,1480,1480,1480,1480,0
20250109,160300,72940176,1480,1480,1480,1480,0
20250109,160200,72940176,1480,1480,1480,1480,0
20250109,160100,72940176,1480,1480,1480,1480,0
20250109,160000,72940176,1480,1480,1480,1480,3568
20250109,155900,72940176,1480,1480,1480,1480,0
20250109,155800,72940176,1480,1480,1480,1480,0
20250109,155700,72940176,1480,1480,1480,1480,0
20250109,155600,72940176,1480,1480,1480,1480,0
20250109,155500,72940176,1480,1480,1480,1480,0
20250109,155400,72940176,1480,1480,1480,1480,0
20250109,155300,72940176,1480,1480,1480,1480,0
20250109,155200,72940176,1480,1480,1480,1480,0
20250109,155100,72940176,1480,1480,1480,1480,0
20250109,155000,72940176,1480,1480,1480,1480,0
20250109,154900,72940176,1480,1480,1480,1480,0
20250109,154800,72940176,1480,1480,1480,1480,0
20250109,154700,72940176,1480,1480,1480,1480,0
20250109,154600,72940176,1480,1480,1480,1480,0
20250109,154500,72940176,1480,1480,1480,1480,0
20250109,154400,72940176,1480,1480,1480,1480,0
20250109,154300,72940176,1480,1480,1480,1480,0
20250109,154200,72940176,1480,1480,1480,1480,0
20250109,154100,72940176,1480,1480,1480,1480,0
20250109,154000,72940176,1480,1480,1480,1480,0
20250109,153900,72940176,1480,1480,1480,1480,0
20250109,153800,72940176,1480,1480,1480,1480,0
20250109,153700,72940176,1480,1480,1480,1480,0
20250109,153600,72940176,1480,1480,1480,1480,0
20250109,153500,72940176,1480,1480,1480,1480,0
20250109,153400,72940176,1480,1480,1480,1480,0
20250109,153300,72940176,1480,1480,1480,1480,0
20250109,153200,72940176,1480,1480,1480,1480,0
20250109,153100,72940176,1480,1480,1480,1480,0
20250109,153000,72940176,1480,1480,1480,1480,7136
20250109,152900,67659536,1480,1480,1480,1480,0
20250109,152800,67659536,1480,1480,1480,1480,0
20250109,152700,67659536,1480,1480,1480,1480,0
20250109,152600,67659536,1480,1480,1480,1480,0
20250109,152500,67659536,1480,1480,1480,1480,0
20250109,152400,67659536,1480,1480,1480,1480,0
20250109,152300,67659536,1480,1480,1480,1480,0
20250109,152200,67659536,1480,1480,1480,1480,0
20250109,152100,67659536,1480,1480,1480,1480,0
20250109,152000,67659536,1480,1480,1480,1480,0
20250109,151900,67659536,1480,1480,1480,1480,4
20250109,151800,67653616,1480,1480,1480,1480,0
20250109,151700,67653616,1480,1480,1480,1480,0
20250109,151600,67653616,1480,1480,1480,1480,0
20250109,151500,67653616,1480,1480,1480,1480,0
20250109,151400,67653616,1480,1480,1480,1480,0
20250109,151300,67653616,1480,1480,1480,1480,500
20250109,151200,66913616,1480,1480,1480,1480,0
20250109,151100,66913616,1480,1480,1480,1480,0
20250109,151000,66913616,1480,1480,1480,1480,20
20250109,150900,66884016,1480,1480,1480,1480,0
20250109,150800,66884016,1480,1480,1480,1480,0
20250109,150700,66884016,1480,1480,1480,1480,0
20250109,150600,66884016,1480,1480,1480,1480,0
20250109,150500,66884016,1480,1480,1480,1480,0
20250109,150400,66884016,1480,1480,1480,1480,0
20250109,150300,66884016,1480,1480,1480,1480,30
20250109,150200,66839616,1480,1479,1480,1479,150
20250109,150100,66617756,1476,1476,1476,1476,0
20250109,150000,66617756,1476,1476,1476,1476,0
20250109,145900,66617756,1476,1476,1476,1476,0
20250109,145800,66617756,1476,1476,1476,1476,0
20250109,145700,66617756,1476,1476,1476,1476,0
20250109,145600,66617756,1476,1476,1476,1476,0
20250109,145500,66617756,1476,1476,1476,1476,0
20250109,145400,66617756,1476,1476,1476,1476,0
20250109,145300,66617756,1476,1476,1476,1476,0
20250109,145200,66617756,1476,1476,1476,1476,0
20250109,145100,66617756,1476,1476,1476,1476,34
20250109,145000,66567572,1474,1474,1474,1474,0
20250109,144900,66567572,1474,1474,1474,1474,0
20250109,144800,66567572,1474,1474,1474,1474,0
20250109,144700,66567572,1474,1474,1474,1474,1
20250109,144600,66566098,1479,1479,1479,1479,0
20250109,144500,66566098,1479,1479,1479,1479,0
20250109,144400,66566098,1479,1479,1479,1479,0
20250109,144300,66566098,1479,1476,1479,1476,1100
20250109,144200,64939315,1473,1473,1473,1473,0
20250109,144100,64939315,1473,1473,1473,1473,0
20250109,144000,64939315,1473,1473,1473,1473,0
20250109,143900,64939315,1473,1473,1473,1473,0
20250109,143800,64939315,1473,1473,1473,1473,0
20250109,143700,64939315,1473,1473,1473,1473,0
20250109,143600,64939315,1473,1473,1473,1473,0
20250109,143500,64939315,1473,1473,1473,1473,0
20250109,143400,64939315,1473,1473,1473,1473,0
20250109,143300,64939315,1473,1473,1473,1473,1
20250109,143200,64937842,1473,1475,1475,1473,1100
20250109,143100,63316850,1476,1476,1476,1476,0
20250109,143000,63316850,1476,1476,1476,1476,0
20250109,142900,63316850,1476,1476,1476,1476,0
20250109,142800,63316850,1476,1476,1476,1476,0
20250109,142700,63316850,1476,1476,1476,1476,0
20250109,142600,63316850,1476,1476,1476,1476,0
20250109,142500,63316850,1476,1476,1476,1476,413
20250109,142400,62707262,1476,1476,1476,1476,0
20250109,142300,62707262,1476,1476,1476,1476,0
20250109,142200,62707262,1476,1476,1476,1476,1
20250109,142100,62705786,1475,1475,1475,1475,0
20250109,142000,62705786,1475,1475,1475,1475,0
20250109,141900,62705786,1475,1475,1475,1475,0
20250109,141800,62705786,1475,1475,1475,1475,60
20250109,141700,62617286,1475,1475,1475,1475,1
20250109,141600,62615811,1474,1474,1474,1474,0
20250109,141500,62615811,1474,1474,1474,1474,0
20250109,141400,62615811,1474,1474,1474,1474,0
20250109,141300,62615811,1474,1474,1474,1474,0
20250109,141200,62615811,1474,1474,1474,1474,0
20250109,141100,62615811,1474,1474,1474,1474,0
20250109,141000,62615811,1474,1474,1474,1474,0
20250109,140900,62615811,1474,1474,1474,1474,0
20250109,140800,62615811,1474,1474,1474,1474,0
20250109,140700,62615811,1474,1474,1474,1474,0
20250109,140600,62615811,1474,1474,1474,1474,0
20250109,140500,62615811,1474,1474,1474,1474,500
20250109,140400,61878811,1473,1473,1473,1473,0
20250109,140300,61878811,1473,1473,1473,1473,0
20250109,140200,61878811,1473,1473,1473,1473,3
20250109,140100,61874392,1479,1479,1479,1479,0
20250109,140000,61874392,1479,1479,1479,1479,0
20250109,135900,61874392,1479,1479,1479,1479,0
20250109,135800,61874392,1479,1479,1479,1479,0
20250109,135700,61874392,1479,1479,1479,1479,0
20250109,135600,61874392,1479,1479,1479,1479,0
20250109,135500,61874392,1479,1479,1479,1479,1
20250109,135400,61872913,1472,1472,1472,1472,0
20250109,135300,61872913,1472,1472,1472,1472,0
20250109,135200,61872913,1472,1472,1472,1472,0
20250109,135100,61872913,1472,1472,1472,1472,0
20250109,135000,61872913,1472,1472,1472,1472,0
20250109,134900,61872913,1472,1472,1472,1472,0
20250109,134800,61872913,1472,1472,1472,1472,0
20250109,134700,61872913,1472,1472,1472,1472,0
20250109,134600,61872913,1472,1472,1472,1472,0
20250109,134500,61872913,1472,1472,1472,1472,0
20250109,134400,61872913,1472,1472,1472,1472,0
20250109,134300,61872913,1472,1472,1472,1472,0
20250109,134200,61872913,1472,1472,1472,1472,0
20250109,134100,61872913,1472,1472,1472,1472,0
20250109,134000,61872913,1472,1472,1472,1472,0
20250109,133900,61872913,1472,1472,1472,1472,0
20250109,133800,61872913,1472,1473,1473,1472,3075
20250109,133700,57345752,1472,1472,1472,1472,0
20250109,133600,57345752,1472,1472,1472,1472,0
20250109,133500,57345752,1472,1472,1472,1472,0
20250109,133400,57345752,1472,1472,1472,1472,0
20250109,133300,57345752,1472,1475,1475,1472,2997
20250109,133200,52930490,1477,1477,1477,1477,0
20250109,133100,52930490,1477,1477,1477,1477,0
20250109,133000,52930490,1477,1477,1477,1477,0
20250109,132900,52930490,1477,1477,1477,1477,0
20250109,132800,52930490,1477,1477,1477,1477,0
20250109,132700,52930490,1477,1477,1477,1477,0
20250109,132600,52930490,1477,1477,1477,1477,0
20250109,132500,52930490,1477,1477,1477,1477,0
20250109,132400,52930490,1477,1477,1477,1477,0
20250109,132300,52930490,1477,1477,1477,1477,0
20250109,132200,52930490,1477,1477,1477,1477,0
20250109,132100,52930490,1477,1477,1477,1477,0
20250109,132000,52930490,1477,1477,1477,1477,0
20250109,131900,52930490,1477,1477,1477,1477,0
20250109,131800,52930490,1477,1477,1477,1477,0
20250109,131700,52930490,1477,1477,1477,1477,0
20250109,131600,52930490,1477,1477,1477,1477,0
20250109,131500,52930490,1477,1477,1477,1477,0
20250109,131400,52930490,1477,1477,1477,1477,0
20250109,131300,52930490,1477,1477,1477,1477,0
20250109,131200,52930490,1477,1477,1477,1477,0
20250109,131100,52930490,1477,1477,1477,1477,0
20250109,131000,52930490,1477,1477,1477,1477,0
20250109,130900,52930490,1477,1477,1477,1477,945
20250109,130800,51534725,1475,1475,1475,1475,0
20250109,130700,51534725,1475,1475,1475,1475,0
20250109,130600,51534725,1475,1475,1475,1475,0
20250109,130500,51534725,1475,1475,1475,1475,0
20250109,130400,51534725,1475,1475,1475,1475,86
20250109,130300,51407875,1475,1475,1475,1475,0
20250109,130200,51407875,1475,1475,1475,1475,0
20250109,130100,51407875,1475,1475,1475,1475,0
20250109,130000,51407875,1475,1475,1475,1475,1
20250109,125900,51406400,1478,1478,1478,1478,0
20250109,125800,51406400,1478,1478,1478,1478,3
20250109,125700,51401966,1475,1475,1475,1475,0
20250109,125600,51401966,1475,1475,1475,1475,86
20250109,125500,51275116,1474,1474,1474,1474,0
20250109,125400,51275116,1474,1474,1474,1474,0
20250109,125300,51275116,1474,1474,1474,1474,0
20250109,125200,51275116,1474,1474,1474,1474,0
20250109,125100,51275116,1474,1474,1474,1474,0
20250109,125000,51275116,1474,1474,1474,1474,0
20250109,124900,51275116,1474,1474,1474,1474,0
20250109,124800,51275116,1474,1474,1474,1474,0
20250109,124700,51275116,1474,1474,1474,1474,0
20250109,124600,51275116,1474,1474,1474,1474,0
20250109,124500,51275116,1474,1474,1474,1474,0
20250109,124400,51275116,1474,1474,1474,1474,0
20250109,124300,51275116,1474,1474,1474,1474,0
20250109,124200,51275116,1474,1474,1474,1474,0
20250109,124100,51275116,1474,1474,1474,1474,0
20250109,124000,51275116,1474,1474,1474,1474,0
20250109,123900,51275116,1474,1474,1474,1474,0
20250109,123800,51275116,1474,1474,1474,1474,0
20250109,123700,51275116,1474,1474,1474,1474,0
20250109,123600,51275116,1474,1474,1474,1474,0
20250109,123500,51275116,1474,1474,1474,1474,0
20250109,123400,51275116,1474,1474,1474,1474,741
20250109,123300,50182882,1474,1474,1474,1474,1
20250109,123200,50181408,1475,1475,1475,1475,0
20250109,123100,50181408,1475,1477,1477,1475,1759
20250109,123000,47584766,1477,1477,1477,1477,0
20250109,122900,47584766,1477,1477,1477,1477,200
20250109,122800,47289366,1478,1478,1478,1478,0
20250109,122700,47289366,1478,1478,1478,1478,1097
20250109,122600,45668000,1478,1478,1478,1478,0
20250109,122500,45668000,1478,1478,1478,1478,2
20250109,122400,45665044,1479,1479,1479,1479,0
20250109,122300,45665044,1479,1479,1479,1479,0
20250109,122200,45665044,1479,1479,1479,1479,0
20250109,122100,45665044,1479,1479,1479,1479,0
20250109,122000,45665044,1479,1479,1479,1479,0
20250109,121900,45665044,1479,1479,1479,1479,0
20250109,121800,45665044,1479,1479,1479,1479,0
20250109,121700,45665044,1479,1479,1479,1479,1
20250109,121600,45663565,1478,1478,1478,1478,0
20250109,121500,45663565,1478,1478,1478,1478,0
20250109,121400,45663565,1478,1478,1478,1478,470
20250109,121300,44968905,1478,1478,1478,1478,0
20250109,121200,44968905,1478,1478,1478,1478,0
20250109,121100,44968905,1478,1478,1478,1478,16
20250109,121000,44945257,1478,1478,1478,1478,632
20250109,120900,44011161,1479,1479,1479,1479,0
20250109,120800,44011161,1479,1479,1479,1479,0
20250109,120700,44011161,1479,1479,1479,1479,0
20250109,120600,44011161,1479,1479,1479,1479,32
20250109,120500,43963833,1480,1480,1480,1480,1
20250109,120400,43962353,1480,1480,1480,1480,300
20250109,120300,43518353,1480,1480,1480,1480,500
20250109,120200,42778353,1480,1480,1480,1480,547
20250109,120100,41968793,1480,1480,1480,1480,0
20250109,120000,41968793,1480,1480,1480,1480,0
20250109,115900,41968793,1480,1480,1480,1480,0
20250109,115800,41968793,1480,1480,1480,1480,0
20250109,115700,41968793,1480,1480,1480,1480,0
20250109,115600,41968793,1480,1480,1480,1480,0
20250109,115500,41968793,1480,1480,1480,1480,0
20250109,115400,41968793,1480,1480,1480,1480,0
20250109,115300,41968793,1480,1480,1480,1480,0
20250109,115200,41968793,1480,1480,1480,1480,0
20250109,115100,41968793,1480,1480,1480,1480,0
20250109,115000,41968793,1480,1480,1480,1480,5
20250109,114900,41961393,1482,1482,1482,1482,0
20250109,114800,41961393,1482,1482,1482,1482,0
20250109,114700,41961393,1482,1482,1482,1482,0
20250109,114600,41961393,1482,1482,1482,1482,0
20250109,114500,41961393,1482,1482,1482,1482,0
20250109,114400,41961393,1482,1482,1482,1482,0
20250109,114300,41961393,1482,1482,1482,1482,0
20250109,114200,41961393,1482,1482,1482,1482,100
20250109,114100,41813193,1480,1480,1480,1480,0
20250109,114000,41813193,1480,1480,1480,1480,100
20250109,113900,41665193,1478,1478,1478,1478,0
20250109,113800,41665193,1478,1478,1478,1478,241
20250109,113700,41308995,1478,1478,1478,1478,0
20250109,113600,41308995,1478,1478,1478,1478,0
20250109,113500,41308995,1478,1478,1478,1478,0
20250109,113400,41308995,1478,1478,1478,1478,0
20250109,113300,41308995,1478,1478,1478,1478,0
20250109,113200,41308995,1478,1478,1478,1478,0
20250109,113100,41308995,1478,1478,1478,1478,0
20250109,113000,41308995,1478,1478,1478,1478,0
20250109,112900,41308995,1478,1478,1478,1478,0
20250109,112800,41308995,1478,1478,1478,1478,0
20250109,112700,41308995,1478,1478,1478,1478,0
20250109,112600,41308995,1478,1478,1478,1478,1
20250109,112500,41307517,1480,1480,1480,1480,0
20250109,112400,41307517,1480,1480,1480,1480,577
20250109,112300,40453557,1482,1482,1482,1482,0
20250109,112200,40453557,1482,1482,1482,1482,0
20250109,112100,40453557,1482,1482,1482,1482,0
20250109,112000,40453557,1482,1482,1482,1482,0
20250109,111900,40453557,1482,1482,1482,1482,0
20250109,111800,40453557,1482,1482,1482,1482,0
20250109,111700,40453557,1482,1482,1482,1482,0
20250109,111600,40453557,1482,1482,1482,1482,0
20250109,111500,40453557,1482,1482,1482,1482,71
20250109,111400,40348335,1482,1482,1482,1482,25
20250109,111300,40311285,1483,1483,1483,1483,0
20250109,111200,40311285,1483,1483,1483,1483,48
20250109,111100,40240101,1482,1482,1482,1482,100
20250109,111000,40091901,1483,1483,1483,1483,0
20250109,110900,40091901,1483,1483,1483,1483,0
20250109,110800,40091901,1483,1483,1483,1483,0
20250109,110700,40091901,1483,1483,1483,1483,0
20250109,110600,40091901,1483,1483,1483,1483,0
20250109,110500,40091901,1483,1483,1483,1483,0
20250109,110400,40091901,1483,1483,1483,1483,0
20250109,110300,40091901,1483,1483,1483,1483,1
20250109,110200,40090418,1483,1483,1483,1483,0
20250109,110100,40090418,1483,1483,1483,1483,0
20250109,110000,40090418,1483,1483,1483,1483,10
20250109,105900,40075588,1477,1477,1477,1477,0
20250109,105800,40075588,1477,1477,1477,1477,0
20250109,105700,40075588,1477,1477,1477,1477,13
20250109,105600,40056387,1483,1483,1483,1483,0
20250109,105500,40056387,1483,1483,1483,1483,0
20250109,105400,40056387,1483,1483,1483,1483,0
20250109,105300,40056387,1483,1483,1483,1483,0
20250109,105200,40056387,1483,1483,1483,1483,1
20250109,105100,40054904,1480,1480,1480,1480,0
20250109,105000,40054904,1480,1480,1480,1480,0
20250109,104900,40054904,1480,1480,1480,1480,0
20250109,104800,40054904,1480,1480,1480,1480,0
20250109,104700,40054904,1480,1480,1480,1480,0
20250109,104600,40054904,1480,1480,1480,1480,0
20250109,104500,40054904,1480,1480,1480,1480,25
20250109,104400,40017904,1476,1476,1476,1476,0
20250109,104300,40017904,1476,1476,1476,1476,0
20250109,104200,40017904,1476,1476,1476,1476,0
20250109,104100,40017904,1476,1476,1476,1476,0
20250109,104000,40017904,1476,1476,1476,1476,0
20250109,103900,40017904,1476,1476,1476,1476,0
20250109,103800,40017904,1476,1476,1476,1474,2889
20250109,103700,35753948,1474,1474,1474,1474,0
20250109,103600,35753948,1474,1474,1474,1474,25
20250109,103500,35717098,1476,1476,1476,1476,64
20250109,103400,35622634,1476,1477,1477,1476,151
20250109,103300,35399757,1476,1476,1476,1476,0
20250109,103200,35399757,1476,1476,1476,1476,0
20250109,103100,35399757,1476,1476,1476,1476,150
20250109,103000,35178357,1477,1477,1477,1477,0
20250109,102900,35178357,1477,1477,1477,1477,1
20250109,102800,35176880,1484,1484,1484,1484,0
20250109,102700,35176880,1484,1484,1484,1484,0
20250109,102600,35176880,1484,1484,1484,1484,0
20250109,102500,35176880,1484,1484,1484,1484,0
20250109,102400,35176880,1484,1484,1484,1484,0
20250109,102300,35176880,1484,1484,1484,1484,0
20250109,102200,35176880,1484,1484,1484,1484,0
20250109,102100,35176880,1484,1484,1484,1484,0
20250109,102000,35176880,1484,1484,1484,1484,0
20250109,101900,35176880,1484,1484,1484,1484,0
20250109,101800,35176880,1484,1484,1484,1484,0
20250109,101700,35176880,1484,1484,1484,1484,0
20250109,101600,35176880,1484,1484,1484,1484,0
20250109,101500,35176880,1484,1484,1484,1484,0
20250109,101400,35176880,1484,1484,1484,1484,0
20250109,101300,35176880,1484,1484,1484,1484,0
20250109,101200,35176880,1484,1484,1484,1484,0
20250109,101100,35176880,1484,1484,1484,1484,0
20250109,101000,35176880,1484,1484,1484,1484,67
20250109,100900,35077452,1483,1483,1483,1483,0
20250109,100800,35077452,1483,1483,1483,1483,0
20250109,100700,35077452,1483,1483,1483,1483,0
20250109,100600,35077452,1483,1483,1483,1483,0
20250109,100500,35077452,1483,1483,1483,1483,0
20250109,100400,35077452,1483,1473,1483,1473,962
20250109,100300,33659676,1473,1473,1473,1473,953
20250109,100200,32255907,1473,1473,1473,1473,0
20250109,100100,32255907,1473,1473,1473,1473,0
20250109,100000,32255907,1473,1473,1473,1473,0
20250109,095900,32255907,1473,1474,1474,1473,1506
20250109,095800,30037565,1474,1474,1474,1474,0
20250109,095700,30037565,1474,1474,1474,1474,100
20250109,095600,29890165,1474,1474,1474,1474,0
20250109,095500,29890165,1474,1474,1474,1474,217
20250109,095400,29570307,1474,1475,1475,1474,139
20250109,095300,29365401,1475,1475,1475,1475,0
20250109,095200,29365401,1475,1475,1475,1475,0
20250109,095100,29365401,1475,1475,1475,1475,0
20250109,095000,29365401,1475,1476,1476,1475,500
20250109,094900,28627889,1478,1478,1478,1478,0
20250109,094800,28627889,1478,1478,1478,1478,0
20250109,094700,28627889,1478,1478,1478,1478,1
20250109,094600,28626411,1476,1476,1476,1476,201
20250109,094500,28329735,1476,1478,1478,1476,480
20250109,094400,27621155,1478,1478,1478,1478,0
20250109,094300,27621155,1478,1478,1478,1478,80
20250109,094200,27502915,1478,1477,1478,1477,3
20250109,094100,27498482,1477,1477,1477,1477,350
20250109,094000,26981532,1478,1478,1478,1478,225
20250109,093900,26648982,1477,1477,1477,1477,0
20250109,093800,26648982,1477,1480,1480,1477,4656
20250109,093700,19766312,1480,1480,1480,1480,0
20250109,093600,19766312,1480,1481,1481,1480,1837
20250109,093500,17046616,1482,1482,1482,1482,0
20250109,093400,17046616,1482,1482,1483,1482,22
20250109,093300,17014011,1481,1484,1484,1481,46
20250109,093200,16945881,1483,1486,1486,1483,502
20250109,093100,16201411,1486,1486,1486,1486,77
20250109,093000,16086989,1486,1486,1486,1486,0
20250109,092900,16086989,1486,1486,1486,1486,300
20250109,092800,15641189,1486,1486,1486,1486,0
20250109,092700,15641189,1486,1486,1486,1486,0
20250109,092600,15641189,1486,1486,1486,1486,0
20250109,092500,15641189,1486,1486,1486,1486,1
20250109,092400,15639703,1481,1481,1481,1481,0
20250109,092300,15639703,1481,1481,1481,1481,0
20250109,092200,15639703,1481,1481,1481,1481,0
20250109,092100,15639703,1481,1481,1481,1481,0
20250109,092000,15639703,1481,1482,1482,1481,245
20250109,091900,15276838,1482,1482,1482,1482,1361
20250109,091800,13259836,1483,1485,1485,1483,723
20250109,091700,12186791,1490,1490,1490,1490,0
20250109,091600,12186791,1490,1490,1490,1490,0
20250109,091500,12186791,1490,1490,1490,1490,0
20250109,091400,12186791,1490,1490,1490,1490,0
20250109,091300,12186791,1490,1490,1490,1490,6228
20250109,091200,2907071,1490,1490,1490,1490,0
20250109,091100,2907071,1490,1490,1490,1490,484
20250109,091000,2185911,1490,1490,1490,1490,25
20250109,090900,2148661,1484,1484,1484,1484,0
20250109,090800,2148661,1484,1484,1484,1484,1000
20250109,090700,664661,1484,1484,1484,1484,0
20250109,090600,664661,1484,1484,1484,1484,20
20250109,090500,634981,1490,1490,1490,1490,85
20250109,090400,508331,1483,1483,1483,1483,0
20250109,090300,508331,1483,1483,1483,1483,1
20250109,090200,506848,1482,1482,1482,1482,0
20250109,090100,506848,1482,1482,1482,1482,0
20250109,090000,506848,1482,1482,1482,1482,340