KissMeData/024090/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,190900,72562270,11320,11320,11320,11320,157
20250107,190800,72562270,11320,11320,11320,11320,0
20250107,190700,72562270,11320,11320,11320,11320,0
20250107,190600,72562270,11320,11320,11320,11320,0
20250107,190500,72562270,11320,11320,11320,11320,0
20250107,190400,72562270,11320,11320,11320,11320,0
20250107,190300,72562270,11320,11320,11320,11320,0
20250107,190200,72562270,11320,11320,11320,11320,0
20250107,190100,72562270,11320,11320,11320,11320,0
20250107,190000,72562270,11320,11320,11320,11320,0
20250107,185900,72562270,11320,11320,11320,11320,0
20250107,185800,72562270,11320,11320,11320,11320,0
20250107,185700,72562270,11320,11320,11320,11320,0
20250107,185600,72562270,11320,11320,11320,11320,0
20250107,185500,72562270,11320,11320,11320,11320,0
20250107,185400,72562270,11320,11320,11320,11320,0
20250107,185300,72562270,11320,11320,11320,11320,0
20250107,185200,72562270,11320,11320,11320,11320,0
20250107,185100,72562270,11320,11320,11320,11320,0
20250107,185000,72562270,11320,11320,11320,11320,0
20250107,184900,72562270,11320,11320,11320,11320,0
20250107,184800,72562270,11320,11320,11320,11320,0
20250107,184700,72562270,11320,11320,11320,11320,0
20250107,184600,72562270,11320,11320,11320,11320,0
20250107,184500,72562270,11320,11320,11320,11320,0
20250107,184400,72562270,11320,11320,11320,11320,0
20250107,184300,72562270,11320,11320,11320,11320,0
20250107,184200,72562270,11320,11320,11320,11320,0
20250107,184100,72562270,11320,11320,11320,11320,0
20250107,184000,72562270,11320,11320,11320,11320,0
20250107,183900,72562270,11320,11320,11320,11320,157
20250107,183800,72562270,11320,11320,11320,11320,0
20250107,183700,72562270,11320,11320,11320,11320,0
20250107,183600,72562270,11320,11320,11320,11320,0
20250107,183500,72562270,11320,11320,11320,11320,0
20250107,183400,72562270,11320,11320,11320,11320,0
20250107,183300,72562270,11320,11320,11320,11320,0
20250107,183200,72562270,11320,11320,11320,11320,0
20250107,183100,72562270,11320,11320,11320,11320,0
20250107,183000,72562270,11320,11320,11320,11320,0
20250107,182900,72562270,11320,11320,11320,11320,0
20250107,182800,72562270,11320,11320,11320,11320,0
20250107,182700,72562270,11320,11320,11320,11320,0
20250107,182600,72562270,11320,11320,11320,11320,0
20250107,182500,72562270,11320,11320,11320,11320,0
20250107,182400,72562270,11320,11320,11320,11320,0
20250107,182300,72562270,11320,11320,11320,11320,0
20250107,182200,72562270,11320,11320,11320,11320,0
20250107,182100,72562270,11320,11320,11320,11320,0
20250107,182000,72562270,11320,11320,11320,11320,0
20250107,181900,72562270,11320,11320,11320,11320,0
20250107,181800,72562270,11320,11320,11320,11320,0
20250107,181700,72562270,11320,11320,11320,11320,0
20250107,181600,72562270,11320,11320,11320,11320,0
20250107,181500,72562270,11320,11320,11320,11320,0
20250107,181400,72562270,11320,11320,11320,11320,0
20250107,181300,72562270,11320,11320,11320,11320,0
20250107,181200,72562270,11320,11320,11320,11320,0
20250107,181100,72562270,11320,11320,11320,11320,0
20250107,181000,72562270,11320,11320,11320,11320,0
20250107,180900,72562270,11320,11320,11320,11320,157
20250107,180800,72562270,11320,11320,11320,11320,0
20250107,180700,72562270,11320,11320,11320,11320,0
20250107,180600,72562270,11320,11320,11320,11320,0
20250107,180500,72562270,11320,11320,11320,11320,0
20250107,180400,72562270,11320,11320,11320,11320,0
20250107,180300,72562270,11320,11320,11320,11320,0
20250107,180200,72562270,11320,11320,11320,11320,0
20250107,180100,72562270,11320,11320,11320,11320,0
20250107,180000,72562270,11320,11320,11320,11320,0
20250107,175900,72562270,11320,11320,11320,11320,0
20250107,175800,72562270,11320,11320,11320,11320,0
20250107,175700,72562270,11320,11320,11320,11320,0
20250107,175600,72562270,11320,11320,11320,11320,0
20250107,175500,72562270,11320,11320,11320,11320,0
20250107,175400,72562270,11320,11320,11320,11320,0
20250107,175300,72562270,11320,11320,11320,11320,0
20250107,175200,72562270,11320,11320,11320,11320,0
20250107,175100,72562270,11320,11320,11320,11320,0
20250107,175000,72562270,11320,11320,11320,11320,0
20250107,174900,72562270,11320,11320,11320,11320,0
20250107,174800,72562270,11320,11320,11320,11320,0
20250107,174700,72562270,11320,11320,11320,11320,0
20250107,174600,72562270,11320,11320,11320,11320,0
20250107,174500,72562270,11320,11320,11320,11320,0
20250107,174400,72562270,11320,11320,11320,11320,0
20250107,174300,72562270,11320,11320,11320,11320,0
20250107,174200,72562270,11320,11320,11320,11320,0
20250107,174100,72562270,11320,11320,11320,11320,0
20250107,174000,72562270,11320,11320,11320,11320,0
20250107,173900,72562270,11320,11320,11320,11320,157
20250107,173800,72562270,11320,11320,11320,11320,0
20250107,173700,72562270,11320,11320,11320,11320,0
20250107,173600,72562270,11320,11320,11320,11320,0
20250107,173500,72562270,11320,11320,11320,11320,0
20250107,173400,72562270,11320,11320,11320,11320,0
20250107,173300,72562270,11320,11320,11320,11320,0
20250107,173200,72562270,11320,11320,11320,11320,0
20250107,173100,72562270,11320,11320,11320,11320,0
20250107,173000,72562270,11320,11320,11320,11320,0
20250107,172900,72562270,11320,11320,11320,11320,0
20250107,172800,72562270,11320,11320,11320,11320,0
20250107,172700,72562270,11320,11320,11320,11320,0
20250107,172600,72562270,11320,11320,11320,11320,0
20250107,172500,72562270,11320,11320,11320,11320,0
20250107,172400,72562270,11320,11320,11320,11320,0
20250107,172300,72562270,11320,11320,11320,11320,0
20250107,172200,72562270,11320,11320,11320,11320,0
20250107,172100,72562270,11320,11320,11320,11320,0
20250107,172000,72562270,11320,11320,11320,11320,0
20250107,171900,72562270,11320,11320,11320,11320,0
20250107,171800,72562270,11320,11320,11320,11320,0
20250107,171700,72562270,11320,11320,11320,11320,0
20250107,171600,72562270,11320,11320,11320,11320,0
20250107,171500,72562270,11320,11320,11320,11320,0
20250107,171400,72562270,11320,11320,11320,11320,0
20250107,171300,72562270,11320,11320,11320,11320,0
20250107,171200,72562270,11320,11320,11320,11320,0
20250107,171100,72562270,11320,11320,11320,11320,0
20250107,171000,72562270,11320,11320,11320,11320,0
20250107,170900,72562270,11320,11320,11320,11320,157
20250107,170800,72562270,11320,11320,11320,11320,0
20250107,170700,72562270,11320,11320,11320,11320,0
20250107,170600,72562270,11320,11320,11320,11320,0
20250107,170500,72562270,11320,11320,11320,11320,0
20250107,170400,72562270,11320,11320,11320,11320,0
20250107,170300,72562270,11320,11320,11320,11320,0
20250107,170200,72562270,11320,11320,11320,11320,0
20250107,170100,72562270,11320,11320,11320,11320,0
20250107,170000,72562270,11320,11320,11320,11320,0
20250107,165900,72562270,11320,11320,11320,11320,0
20250107,165800,72562270,11320,11320,11320,11320,0
20250107,165700,72562270,11320,11320,11320,11320,0
20250107,165600,72562270,11320,11320,11320,11320,0
20250107,165500,72562270,11320,11320,11320,11320,0
20250107,165400,72562270,11320,11320,11320,11320,0
20250107,165300,72562270,11320,11320,11320,11320,0
20250107,165200,72562270,11320,11320,11320,11320,0
20250107,165100,72562270,11320,11320,11320,11320,0
20250107,165000,72562270,11320,11320,11320,11320,0
20250107,164900,72562270,11320,11320,11320,11320,0
20250107,164800,72562270,11320,11320,11320,11320,0
20250107,164700,72562270,11320,11320,11320,11320,0
20250107,164600,72562270,11320,11320,11320,11320,0
20250107,164500,72562270,11320,11320,11320,11320,0
20250107,164400,72562270,11320,11320,11320,11320,0
20250107,164300,72562270,11320,11320,11320,11320,0
20250107,164200,72562270,11320,11320,11320,11320,0
20250107,164100,72562270,11320,11320,11320,11320,0
20250107,164000,72562270,11320,11320,11320,11320,0
20250107,163900,72562270,11320,11320,11320,11320,157
20250107,163800,72562270,11320,11320,11320,11320,0
20250107,163700,72562270,11320,11320,11320,11320,0
20250107,163600,72562270,11320,11320,11320,11320,0
20250107,163500,72562270,11320,11320,11320,11320,0
20250107,163400,72562270,11320,11320,11320,11320,0
20250107,163300,72562270,11320,11320,11320,11320,0
20250107,163200,72562270,11320,11320,11320,11320,0
20250107,163100,72562270,11320,11320,11320,11320,0
20250107,163000,72562270,11320,11320,11320,11320,0
20250107,162900,72562270,11320,11320,11320,11320,0
20250107,162800,72562270,11320,11320,11320,11320,0
20250107,162700,72562270,11320,11320,11320,11320,0
20250107,162600,72562270,11320,11320,11320,11320,0
20250107,162500,72562270,11320,11320,11320,11320,0
20250107,162400,72562270,11320,11320,11320,11320,0
20250107,162300,72562270,11320,11320,11320,11320,0
20250107,162200,72562270,11320,11320,11320,11320,0
20250107,162100,72562270,11320,11320,11320,11320,0
20250107,162000,72562270,11320,11320,11320,11320,0
20250107,161900,72562270,11320,11320,11320,11320,0
20250107,161800,72562270,11320,11320,11320,11320,0
20250107,161700,72562270,11320,11320,11320,11320,0
20250107,161600,72562270,11320,11320,11320,11320,0
20250107,161500,72562270,11320,11320,11320,11320,0
20250107,161400,72562270,11320,11320,11320,11320,0
20250107,161300,72562270,11320,11320,11320,11320,0
20250107,161200,72562270,11320,11320,11320,11320,0
20250107,161100,72562270,11320,11320,11320,11320,0
20250107,161000,72562270,11320,11320,11320,11320,0
20250107,160900,72562270,11320,11320,11320,11320,157
20250107,160800,72562270,11320,11320,11320,11320,0
20250107,160700,72562270,11320,11320,11320,11320,0
20250107,160600,72562270,11320,11320,11320,11320,0
20250107,160500,72562270,11320,11320,11320,11320,0
20250107,160400,72562270,11320,11320,11320,11320,0
20250107,160300,72562270,11320,11320,11320,11320,0
20250107,160200,72562270,11320,11320,11320,11320,0
20250107,160100,72562270,11320,11320,11320,11320,0
20250107,160000,72562270,11320,11320,11320,11320,0
20250107,155900,72562270,11320,11320,11320,11320,0
20250107,155800,72562270,11320,11320,11320,11320,0
20250107,155700,72562270,11320,11320,11320,11320,0
20250107,155600,72562270,11320,11320,11320,11320,0
20250107,155500,72562270,11320,11320,11320,11320,0
20250107,155400,72562270,11320,11320,11320,11320,0
20250107,155300,72562270,11320,11320,11320,11320,0
20250107,155200,72562270,11320,11320,11320,11320,0
20250107,155100,72562270,11320,11320,11320,11320,0
20250107,155000,72562270,11320,11320,11320,11320,0
20250107,154900,72562270,11320,11320,11320,11320,0
20250107,154800,72562270,11320,11320,11320,11320,0
20250107,154700,72562270,11320,11320,11320,11320,0
20250107,154600,72562270,11320,11320,11320,11320,0
20250107,154500,72562270,11320,11320,11320,11320,0
20250107,154400,72562270,11320,11320,11320,11320,0
20250107,154300,72562270,11320,11320,11320,11320,0
20250107,154200,72562270,11320,11320,11320,11320,0
20250107,154100,72562270,11320,11320,11320,11320,0
20250107,154000,72562270,11320,11320,11320,11320,0
20250107,153900,72562270,11320,11320,11320,11320,157
20250107,153800,72562270,11320,11320,11320,11320,0
20250107,153700,72562270,11320,11320,11320,11320,0
20250107,153600,72562270,11320,11320,11320,11320,0
20250107,153500,72562270,11320,11320,11320,11320,0
20250107,153400,72562270,11320,11320,11320,11320,0
20250107,153300,72562270,11320,11320,11320,11320,0
20250107,153200,72562270,11320,11320,11320,11320,0
20250107,153100,72562270,11320,11320,11320,11320,0
20250107,153000,72562270,11320,11320,11320,11320,157
20250107,152900,70785030,11400,11400,11400,11400,0
20250107,152800,70785030,11400,11400,11400,11400,0
20250107,152700,70785030,11400,11400,11400,11400,0
20250107,152600,70785030,11400,11400,11400,11400,0
20250107,152500,70785030,11400,11400,11400,11400,0
20250107,152400,70785030,11400,11400,11400,11400,0
20250107,152300,70785030,11400,11400,11400,11400,0
20250107,152200,70785030,11400,11400,11400,11400,0
20250107,152100,70785030,11400,11400,11400,11400,0
20250107,152000,70785030,11400,11400,11400,11400,0
20250107,151900,70785030,11400,11400,11400,11400,0
20250107,151800,70785030,11400,11400,11400,11400,1
20250107,151700,70773630,11350,11350,11350,11350,0
20250107,151600,70773630,11350,11350,11350,11350,0
20250107,151500,70773630,11350,11350,11350,11350,83
20250107,151400,69831580,11400,11400,11400,11400,0
20250107,151300,69831580,11400,11400,11400,11400,0
20250107,151200,69831580,11400,11400,11400,11400,0
20250107,151100,69831580,11400,11400,11400,11400,0
20250107,151000,69831580,11400,11400,11400,11400,1
20250107,150900,69820180,11400,11400,11400,11400,0
20250107,150800,69820180,11400,11400,11400,11400,17
20250107,150700,69626380,11400,11400,11400,11400,43
20250107,150600,69136180,11390,11390,11390,11390,0
20250107,150500,69136180,11390,11390,11390,11390,6
20250107,150400,69067840,11390,11390,11390,11390,0
20250107,150300,69067840,11390,11390,11390,11390,0
20250107,150200,69067840,11390,11390,11390,11390,0
20250107,150100,69067840,11390,11390,11390,11390,0
20250107,150000,69067840,11390,11390,11390,11390,0
20250107,145900,69067840,11390,11390,11390,11390,0
20250107,145800,69067840,11390,11390,11390,11390,0
20250107,145700,69067840,11390,11390,11390,11390,2
20250107,145600,69045060,11440,11440,11440,11440,0
20250107,145500,69045060,11440,11440,11440,11440,0
20250107,145400,69045060,11440,11440,11440,11440,0
20250107,145300,69045060,11440,11440,11440,11440,0
20250107,145200,69045060,11440,11440,11440,11440,1
20250107,145100,69033620,11450,11450,11450,11450,0
20250107,145000,69033620,11450,11450,11450,11450,0
20250107,144900,69033620,11450,11450,11450,11450,1
20250107,144800,69022170,11400,11400,11400,11400,0
20250107,144700,69022170,11400,11400,11400,11400,0
20250107,144600,69022170,11400,11400,11400,11400,23
20250107,144500,68759970,11370,11370,11370,11370,0
20250107,144400,68759970,11370,11350,11370,11350,57
20250107,144300,68112560,11340,11340,11340,11340,0
20250107,144200,68112560,11340,11340,11340,11340,0
20250107,144100,68112560,11340,11340,11340,11340,0
20250107,144000,68112560,11340,11340,11340,11340,0
20250107,143900,68112560,11340,11340,11340,11340,0
20250107,143800,68112560,11340,11340,11340,11340,0
20250107,143700,68112560,11340,11340,11340,11340,0
20250107,143600,68112560,11340,11340,11340,11340,0
20250107,143500,68112560,11340,11320,11340,11320,232
20250107,143400,65483290,11320,11330,11330,11320,2
20250107,143300,65460640,11310,11420,11420,11310,102
20250107,143200,64298520,11420,11480,11650,11420,290
20250107,143100,60969980,11490,11330,11890,11330,1932
20250107,143000,38798200,11350,11350,11350,11350,0
20250107,142900,38798200,11350,11350,11350,11350,0
20250107,142800,38798200,11350,11350,11350,11350,0
20250107,142700,38798200,11350,11350,11350,11350,0
20250107,142600,38798200,11350,11350,11350,11350,0
20250107,142500,38798200,11350,11350,11350,11350,0
20250107,142400,38798200,11350,11350,11350,11350,0
20250107,142300,38798200,11350,11350,11350,11350,0
20250107,142200,38798200,11350,11350,11350,11350,0
20250107,142100,38798200,11350,11350,11350,11350,0
20250107,142000,38798200,11350,11350,11350,11350,1
20250107,141900,38786850,11360,11360,11360,11360,0
20250107,141800,38786850,11360,11360,11360,11360,0
20250107,141700,38786850,11360,11360,11360,11360,0
20250107,141600,38786850,11360,11360,11360,11360,0
20250107,141500,38786850,11360,11360,11360,11360,0
20250107,141400,38786850,11360,11360,11360,11360,0
20250107,141300,38786850,11360,11360,11360,11360,0
20250107,141200,38786850,11360,11360,11360,11360,0
20250107,141100,38786850,11360,11360,11360,11360,0
20250107,141000,38786850,11360,11360,11360,11360,0
20250107,140900,38786850,11360,11360,11360,11360,0
20250107,140800,38786850,11360,11360,11360,11360,0
20250107,140700,38786850,11360,11360,11360,11360,0
20250107,140600,38786850,11360,11360,11360,11360,0
20250107,140500,38786850,11360,11360,11360,11360,0
20250107,140400,38786850,11360,11360,11360,11360,0
20250107,140300,38786850,11360,11360,11360,11360,0
20250107,140200,38786850,11360,11360,11360,11360,0
20250107,140100,38786850,11360,11360,11360,11360,0
20250107,140000,38786850,11360,11360,11360,11360,0
20250107,135900,38786850,11360,11360,11360,11360,0
20250107,135800,38786850,11360,11360,11360,11360,0
20250107,135700,38786850,11360,11360,11360,11360,0
20250107,135600,38786850,11360,11360,11360,11360,0
20250107,135500,38786850,11360,11360,11360,11360,0
20250107,135400,38786850,11360,11360,11360,11360,0
20250107,135300,38786850,11360,11360,11360,11360,0
20250107,135200,38786850,11360,11360,11360,11360,0
20250107,135100,38786850,11360,11360,11360,11360,1
20250107,135000,38775490,11310,11310,11310,11310,0
20250107,134900,38775490,11310,11310,11310,11310,0
20250107,134800,38775490,11310,11310,11310,11310,0
20250107,134700,38775490,11310,11310,11310,11310,0
20250107,134600,38775490,11310,11310,11310,11310,0
20250107,134500,38775490,11310,11310,11310,11310,0
20250107,134400,38775490,11310,11310,11310,11310,0
20250107,134300,38775490,11310,11310,11310,11310,0
20250107,134200,38775490,11310,11310,11310,11310,0
20250107,134100,38775490,11310,11310,11310,11310,0
20250107,134000,38775490,11310,11310,11310,11310,0
20250107,133900,38775490,11310,11310,11310,11310,0
20250107,133800,38775490,11310,11310,11310,11310,0
20250107,133700,38775490,11310,11310,11310,11310,0
20250107,133600,38775490,11310,11310,11310,11310,1466
20250107,133500,22195030,11320,11320,11320,11320,1110
20250107,133400,9629830,11360,11360,11360,11360,0
20250107,133300,9629830,11360,11360,11360,11360,0
20250107,133200,9629830,11360,11360,11360,11360,0
20250107,133100,9629830,11360,11360,11360,11360,0
20250107,133000,9629830,11360,11360,11360,11360,0
20250107,132900,9629830,11360,11360,11360,11360,0
20250107,132800,9629830,11360,11360,11360,11360,0
20250107,132700,9629830,11360,11360,11360,11360,0
20250107,132600,9629830,11360,11360,11360,11360,0
20250107,132500,9629830,11360,11360,11360,11360,20
20250107,132400,9402630,11360,11360,11360,11360,0
20250107,132300,9402630,11360,11360,11360,11360,0
20250107,132200,9402630,11360,11360,11360,11360,1
20250107,132100,9391270,11360,11360,11360,11360,0
20250107,132000,9391270,11360,11360,11360,11360,0
20250107,131900,9391270,11360,11360,11360,11360,0
20250107,131800,9391270,11360,11360,11360,11360,0
20250107,131700,9391270,11360,11360,11360,11360,0
20250107,131600,9391270,11360,11360,11360,11360,0
20250107,131500,9391270,11360,11360,11360,11360,0
20250107,131400,9391270,11360,11360,11360,11360,0
20250107,131300,9391270,11360,11360,11360,11360,0
20250107,131200,9391270,11360,11360,11360,11360,0
20250107,131100,9391270,11360,11360,11360,11360,0
20250107,131000,9391270,11360,11360,11360,11360,0
20250107,130900,9391270,11360,11360,11360,11360,0
20250107,130800,9391270,11360,11360,11360,11360,0
20250107,130700,9391270,11360,11360,11360,11360,0
20250107,130600,9391270,11360,11360,11360,11360,0
20250107,130500,9391270,11360,11360,11360,11360,0
20250107,130400,9391270,11360,11360,11360,11360,0
20250107,130300,9391270,11360,11360,11360,11360,0
20250107,130200,9391270,11360,11360,11360,11360,0
20250107,130100,9391270,11360,11360,11360,11360,0
20250107,130000,9391270,11360,11360,11360,11360,0
20250107,125900,9391270,11360,11360,11360,11360,0
20250107,125800,9391270,11360,11360,11360,11360,0
20250107,125700,9391270,11360,11360,11360,11360,0
20250107,125600,9391270,11360,11360,11360,11360,0
20250107,125500,9391270,11360,11360,11360,11360,0
20250107,125400,9391270,11360,11360,11360,11360,0
20250107,125300,9391270,11360,11360,11360,11360,1
20250107,125200,9379910,11320,11320,11320,11320,0
20250107,125100,9379910,11320,11320,11320,11320,0
20250107,125000,9379910,11320,11320,11320,11320,0
20250107,124900,9379910,11320,11320,11320,11320,0
20250107,124800,9379910,11320,11320,11320,11320,0
20250107,124700,9379910,11320,11320,11320,11320,0
20250107,124600,9379910,11320,11320,11320,11320,0
20250107,124500,9379910,11320,11320,11320,11320,0
20250107,124400,9379910,11320,11300,11320,11300,77
20250107,124300,8509420,11290,11290,11290,11290,0
20250107,124200,8509420,11290,11290,11290,11290,0
20250107,124100,8509420,11290,11290,11290,11290,30
20250107,124000,8170720,11300,11300,11300,11300,0
20250107,123900,8170720,11300,11300,11300,11300,0
20250107,123800,8170720,11300,11300,11300,11300,0
20250107,123700,8170720,11300,11300,11300,11300,0
20250107,123600,8170720,11300,11300,11300,11300,0
20250107,123500,8170720,11300,11300,11300,11300,0
20250107,123400,8170720,11300,11300,11300,11300,0
20250107,123300,8170720,11300,11300,11300,11300,0
20250107,123200,8170720,11300,11300,11300,11300,0
20250107,123100,8170720,11300,11300,11300,11300,0
20250107,123000,8170720,11300,11300,11300,11300,0
20250107,122900,8170720,11300,11300,11300,11300,0
20250107,122800,8170720,11300,11300,11300,11300,0
20250107,122700,8170720,11300,11300,11300,11300,0
20250107,122600,8170720,11300,11300,11300,11300,0
20250107,122500,8170720,11300,11300,11300,11300,0
20250107,122400,8170720,11300,11300,11300,11300,1
20250107,122300,8159420,11290,11290,11290,11290,0
20250107,122200,8159420,11290,11290,11290,11290,0
20250107,122100,8159420,11290,11290,11290,11290,0
20250107,122000,8159420,11290,11290,11290,11290,0
20250107,121900,8159420,11290,11290,11290,11290,0
20250107,121800,8159420,11290,11290,11290,11290,0
20250107,121700,8159420,11290,11290,11290,11290,22
20250107,121600,7911040,11290,11290,11290,11290,1
20250107,121500,7899750,11300,11300,11300,11300,0
20250107,121400,7899750,11300,11300,11300,11300,0
20250107,121300,7899750,11300,11300,11300,11300,0
20250107,121200,7899750,11300,11300,11300,11300,0
20250107,121100,7899750,11300,11300,11300,11300,0
20250107,121000,7899750,11300,11300,11300,11300,0
20250107,120900,7899750,11300,11300,11300,11300,0
20250107,120800,7899750,11300,11300,11300,11300,0
20250107,120700,7899750,11300,11300,11300,11300,0
20250107,120600,7899750,11300,11300,11300,11300,0
20250107,120500,7899750,11300,11300,11300,11300,0
20250107,120400,7899750,11300,11300,11300,11300,0
20250107,120300,7899750,11300,11300,11300,11300,0
20250107,120200,7899750,11300,11300,11300,11300,0
20250107,120100,7899750,11300,11300,11300,11300,0
20250107,120000,7899750,11300,11320,11320,11300,71
20250107,115900,7097410,11320,11320,11320,11320,0
20250107,115800,7097410,11320,11320,11320,11320,0
20250107,115700,7097410,11320,11320,11320,11320,0
20250107,115600,7097410,11320,11320,11320,11320,0
20250107,115500,7097410,11320,11370,11370,11320,2
20250107,115400,7074720,11370,11370,11370,11370,0
20250107,115300,7074720,11370,11370,11370,11370,0
20250107,115200,7074720,11370,11370,11370,11370,0
20250107,115100,7074720,11370,11370,11370,11370,0
20250107,115000,7074720,11370,11370,11370,11370,0
20250107,114900,7074720,11370,11370,11370,11370,0
20250107,114800,7074720,11370,11370,11370,11370,0
20250107,114700,7074720,11370,11370,11370,11370,0
20250107,114600,7074720,11370,11370,11370,11370,0
20250107,114500,7074720,11370,11370,11370,11370,0
20250107,114400,7074720,11370,11370,11370,11370,0
20250107,114300,7074720,11370,11370,11370,11370,0
20250107,114200,7074720,11370,11370,11370,11370,0
20250107,114100,7074720,11370,11370,11370,11370,0
20250107,114000,7074720,11370,11370,11370,11370,0
20250107,113900,7074720,11370,11370,11370,11370,0
20250107,113800,7074720,11370,11370,11370,11370,0
20250107,113700,7074720,11370,11370,11370,11370,0
20250107,113600,7074720,11370,11370,11370,11370,0
20250107,113500,7074720,11370,11370,11370,11370,0
20250107,113400,7074720,11370,11370,11370,11370,0
20250107,113300,7074720,11370,11370,11370,11370,0
20250107,113200,7074720,11370,11370,11370,11370,0
20250107,113100,7074720,11370,11370,11370,11370,0
20250107,113000,7074720,11370,11370,11370,11370,0
20250107,112900,7074720,11370,11370,11370,11370,0
20250107,112800,7074720,11370,11370,11370,11370,0
20250107,112700,7074720,11370,11370,11370,11370,0
20250107,112600,7074720,11370,11370,11370,11370,1
20250107,112500,7063350,11370,11370,11370,11370,0
20250107,112400,7063350,11370,11370,11370,11370,0
20250107,112300,7063350,11370,11370,11370,11370,0
20250107,112200,7063350,11370,11370,11370,11370,0
20250107,112100,7063350,11370,11370,11370,11370,0
20250107,112000,7063350,11370,11370,11370,11370,0
20250107,111900,7063350,11370,11370,11370,11370,0
20250107,111800,7063350,11370,11370,11370,11370,0
20250107,111700,7063350,11370,11370,11370,11370,0
20250107,111600,7063350,11370,11370,11370,11370,0
20250107,111500,7063350,11370,11370,11370,11370,0
20250107,111400,7063350,11370,11370,11370,11370,0
20250107,111300,7063350,11370,11370,11370,11370,0
20250107,111200,7063350,11370,11370,11370,11370,0
20250107,111100,7063350,11370,11370,11370,11370,0
20250107,111000,7063350,11370,11370,11370,11370,0
20250107,110900,7063350,11370,11370,11370,11370,0
20250107,110800,7063350,11370,11370,11370,11370,0
20250107,110700,7063350,11370,11370,11370,11370,0
20250107,110600,7063350,11370,11370,11370,11370,0
20250107,110500,7063350,11370,11370,11370,11370,0
20250107,110400,7063350,11370,11370,11370,11370,0
20250107,110300,7063350,11370,11370,11370,11370,0
20250107,110200,7063350,11370,11370,11370,11370,0
20250107,110100,7063350,11370,11370,11370,11370,0
20250107,110000,7063350,11370,11370,11370,11370,0
20250107,105900,7063350,11370,11370,11370,11370,0
20250107,105800,7063350,11370,11370,11370,11370,0
20250107,105700,7063350,11370,11370,11370,11370,1
20250107,105600,7051980,11330,11330,11330,11330,0
20250107,105500,7051980,11330,11330,11330,11330,0
20250107,105400,7051980,11330,11330,11330,11330,0
20250107,105300,7051980,11330,11330,11330,11330,0
20250107,105200,7051980,11330,11330,11330,11330,0
20250107,105100,7051980,11330,11330,11330,11330,31
20250107,105000,6700750,11320,11320,11320,11320,202
20250107,104900,4414110,11320,11320,11320,11320,1
20250107,104800,4402790,11320,11320,11320,11320,1
20250107,104700,4391470,11320,11320,11320,11320,1
20250107,104600,4380150,11320,11320,11320,11320,1
20250107,104500,4368830,11310,11310,11310,11310,0
20250107,104400,4368830,11310,11320,11320,11310,49
20250107,104300,3814620,11360,11360,11360,11360,0
20250107,104200,3814620,11360,11360,11360,11360,0
20250107,104100,3814620,11360,11360,11360,11360,0
20250107,104000,3814620,11360,11360,11360,11360,0
20250107,103900,3814620,11360,11360,11360,11360,0
20250107,103800,3814620,11360,11360,11360,11360,0
20250107,103700,3814620,11360,11360,11360,11360,0
20250107,103600,3814620,11360,11360,11360,11360,0
20250107,103500,3814620,11360,11360,11360,11360,0
20250107,103400,3814620,11360,11360,11360,11360,0
20250107,103300,3814620,11360,11360,11360,11360,0
20250107,103200,3814620,11360,11360,11360,11360,88
20250107,103100,2814940,11380,11380,11380,11380,0
20250107,103000,2814940,11380,11380,11380,11380,0
20250107,102900,2814940,11380,11380,11380,11380,0
20250107,102800,2814940,11380,11380,11380,11380,1
20250107,102700,2803560,11340,11340,11340,11340,0
20250107,102600,2803560,11340,11340,11340,11340,0
20250107,102500,2803560,11340,11340,11340,11340,0
20250107,102400,2803560,11340,11340,11340,11340,0
20250107,102300,2803560,11340,11340,11340,11340,0
20250107,102200,2803560,11340,11340,11340,11340,0
20250107,102100,2803560,11340,11340,11340,11340,0
20250107,102000,2803560,11340,11340,11340,11340,0
20250107,101900,2803560,11340,11340,11340,11340,0
20250107,101800,2803560,11340,11340,11340,11340,0
20250107,101700,2803560,11340,11340,11340,11340,0
20250107,101600,2803560,11340,11350,11350,11340,16
20250107,101500,2622070,11390,11390,11390,11390,0
20250107,101400,2622070,11390,11390,11390,11390,0
20250107,101300,2622070,11390,11390,11390,11390,0
20250107,101200,2622070,11390,11390,11390,11390,0
20250107,101100,2622070,11390,11390,11390,11390,0
20250107,101000,2622070,11390,11390,11390,11390,0
20250107,100900,2622070,11390,11390,11390,11390,0
20250107,100800,2622070,11390,11390,11390,11390,0
20250107,100700,2622070,11390,11390,11390,11390,2
20250107,100600,2599290,11350,11350,11350,11350,0
20250107,100500,2599290,11350,11350,11350,11350,0
20250107,100400,2599290,11350,11350,11350,11350,0
20250107,100300,2599290,11350,11350,11350,11350,0
20250107,100200,2599290,11350,11350,11350,11350,0
20250107,100100,2599290,11350,11350,11350,11350,2
20250107,100000,2576590,11400,11400,11400,11400,0
20250107,095900,2576590,11400,11400,11400,11400,1
20250107,095800,2565190,11400,11400,11400,11400,0
20250107,095700,2565190,11400,11400,11400,11400,0
20250107,095600,2565190,11400,11400,11400,11400,0
20250107,095500,2565190,11400,11400,11400,11400,0
20250107,095400,2565190,11400,11400,11400,11400,0
20250107,095300,2565190,11400,11400,11400,11400,0
20250107,095200,2565190,11400,11400,11400,11400,0
20250107,095100,2565190,11400,11400,11400,11400,0
20250107,095000,2565190,11400,11400,11400,11400,0
20250107,094900,2565190,11400,11400,11400,11400,0
20250107,094800,2565190,11400,11400,11400,11400,0
20250107,094700,2565190,11400,11400,11400,11400,0
20250107,094600,2565190,11400,11400,11400,11400,0
20250107,094500,2565190,11400,11400,11400,11400,0
20250107,094400,2565190,11400,11400,11400,11400,0
20250107,094300,2565190,11400,11400,11400,11400,0
20250107,094200,2565190,11400,11400,11400,11400,0
20250107,094100,2565190,11400,11400,11400,11400,0
20250107,094000,2565190,11400,11400,11400,11400,0
20250107,093900,2565190,11400,11400,11400,11400,0
20250107,093800,2565190,11400,11400,11400,11400,0
20250107,093700,2565190,11400,11400,11400,11400,0
20250107,093600,2565190,11400,11400,11400,11400,0
20250107,093500,2565190,11400,11400,11400,11400,0
20250107,093400,2565190,11400,11400,11400,11400,1
20250107,093300,2553790,11350,11350,11350,11350,0
20250107,093200,2553790,11350,11350,11350,11350,0
20250107,093100,2553790,11350,11350,11350,11350,0
20250107,093000,2553790,11350,11400,11400,11350,2
20250107,092900,2531040,11400,11400,11400,11400,0
20250107,092800,2531040,11400,11400,11400,11400,1
20250107,092700,2519640,11420,11420,11420,11420,0
20250107,092600,2519640,11420,11420,11420,11420,0
20250107,092500,2519640,11420,11420,11420,11420,0
20250107,092400,2519640,11420,11420,11420,11420,0
20250107,092300,2519640,11420,11420,11420,11420,0
20250107,092200,2519640,11420,11420,11420,11420,0
20250107,092100,2519640,11420,11420,11420,11420,0
20250107,092000,2519640,11420,11420,11420,11420,0
20250107,091900,2519640,11420,11420,11420,11420,0
20250107,091800,2519640,11420,11420,11420,11420,0
20250107,091700,2519640,11420,11420,11420,11420,0
20250107,091600,2519640,11420,11420,11420,11420,0
20250107,091500,2519640,11420,11420,11420,11420,0
20250107,091400,2519640,11420,11420,11420,11420,0
20250107,091300,2519640,11420,11420,11420,11420,0
20250107,091200,2519640,11420,11420,11420,11420,0
20250107,091100,2519640,11420,11420,11420,11420,0
20250107,091000,2519640,11420,11420,11420,11420,0
20250107,090900,2519640,11420,11420,11420,11420,0
20250107,090800,2519640,11420,11420,11420,11420,0
20250107,090700,2519640,11420,11470,11470,11420,172
20250107,090600,555340,11440,11340,11440,11340,39
20250107,090500,112860,11340,11340,11340,11340,0
20250107,090400,112860,11340,11340,11340,11340,0
20250107,090300,112860,11340,11340,11340,11340,0
20250107,090200,112860,11340,11340,11340,11340,0
20250107,090100,112860,11340,11340,11340,11340,1
20250107,090000,101520,11280,11280,11280,11280,9