KissMeData/084440/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195800,76066063,1018,1018,1018,1018,6849
20250109,195700,76066063,1018,1018,1018,1018,0
20250109,195600,76066063,1018,1018,1018,1018,0
20250109,195500,76066063,1018,1018,1018,1018,0
20250109,195400,76066063,1018,1018,1018,1018,0
20250109,195300,76066063,1018,1018,1018,1018,0
20250109,195200,76066063,1018,1018,1018,1018,0
20250109,195100,76066063,1018,1018,1018,1018,0
20250109,195000,76066063,1018,1018,1018,1018,0
20250109,194900,76066063,1018,1018,1018,1018,0
20250109,194800,76066063,1018,1018,1018,1018,0
20250109,194700,76066063,1018,1018,1018,1018,0
20250109,194600,76066063,1018,1018,1018,1018,0
20250109,194500,76066063,1018,1018,1018,1018,0
20250109,194400,76066063,1018,1018,1018,1018,0
20250109,194300,76066063,1018,1018,1018,1018,0
20250109,194200,76066063,1018,1018,1018,1018,0
20250109,194100,76066063,1018,1018,1018,1018,0
20250109,194000,76066063,1018,1018,1018,1018,0
20250109,193900,76066063,1018,1018,1018,1018,0
20250109,193800,76066063,1018,1018,1018,1018,0
20250109,193700,76066063,1018,1018,1018,1018,0
20250109,193600,76066063,1018,1018,1018,1018,0
20250109,193500,76066063,1018,1018,1018,1018,0
20250109,193400,76066063,1018,1018,1018,1018,0
20250109,193300,76066063,1018,1018,1018,1018,0
20250109,193200,76066063,1018,1018,1018,1018,0
20250109,193100,76066063,1018,1018,1018,1018,0
20250109,193000,76066063,1018,1018,1018,1018,0
20250109,192900,76066063,1018,1018,1018,1018,0
20250109,192800,76066063,1018,1018,1018,1018,6849
20250109,192700,76066063,1018,1018,1018,1018,0
20250109,192600,76066063,1018,1018,1018,1018,0
20250109,192500,76066063,1018,1018,1018,1018,0
20250109,192400,76066063,1018,1018,1018,1018,0
20250109,192300,76066063,1018,1018,1018,1018,0
20250109,192200,76066063,1018,1018,1018,1018,0
20250109,192100,76066063,1018,1018,1018,1018,0
20250109,192000,76066063,1018,1018,1018,1018,0
20250109,191900,76066063,1018,1018,1018,1018,0
20250109,191800,76066063,1018,1018,1018,1018,0
20250109,191700,76066063,1018,1018,1018,1018,0
20250109,191600,76066063,1018,1018,1018,1018,0
20250109,191500,76066063,1018,1018,1018,1018,0
20250109,191400,76066063,1018,1018,1018,1018,0
20250109,191300,76066063,1018,1018,1018,1018,0
20250109,191200,76066063,1018,1018,1018,1018,0
20250109,191100,76066063,1018,1018,1018,1018,0
20250109,191000,76066063,1018,1018,1018,1018,0
20250109,190900,76066063,1018,1018,1018,1018,0
20250109,190800,76066063,1018,1018,1018,1018,0
20250109,190700,76066063,1018,1018,1018,1018,0
20250109,190600,76066063,1018,1018,1018,1018,0
20250109,190500,76066063,1018,1018,1018,1018,0
20250109,190400,76066063,1018,1018,1018,1018,0
20250109,190300,76066063,1018,1018,1018,1018,0
20250109,190200,76066063,1018,1018,1018,1018,0
20250109,190100,76066063,1018,1018,1018,1018,0
20250109,190000,76066063,1018,1018,1018,1018,0
20250109,185900,76066063,1018,1018,1018,1018,0
20250109,185800,76066063,1018,1018,1018,1018,6849
20250109,185700,76066063,1018,1018,1018,1018,0
20250109,185600,76066063,1018,1018,1018,1018,0
20250109,185500,76066063,1018,1018,1018,1018,0
20250109,185400,76066063,1018,1018,1018,1018,0
20250109,185300,76066063,1018,1018,1018,1018,0
20250109,185200,76066063,1018,1018,1018,1018,0
20250109,185100,76066063,1018,1018,1018,1018,0
20250109,185000,76066063,1018,1018,1018,1018,0
20250109,184900,76066063,1018,1018,1018,1018,0
20250109,184800,76066063,1018,1018,1018,1018,0
20250109,184700,76066063,1018,1018,1018,1018,0
20250109,184600,76066063,1018,1018,1018,1018,0
20250109,184500,76066063,1018,1018,1018,1018,0
20250109,184400,76066063,1018,1018,1018,1018,0
20250109,184300,76066063,1018,1018,1018,1018,0
20250109,184200,76066063,1018,1018,1018,1018,0
20250109,184100,76066063,1018,1018,1018,1018,0
20250109,184000,76066063,1018,1018,1018,1018,0
20250109,183900,76066063,1018,1018,1018,1018,0
20250109,183800,76066063,1018,1018,1018,1018,0
20250109,183700,76066063,1018,1018,1018,1018,0
20250109,183600,76066063,1018,1018,1018,1018,0
20250109,183500,76066063,1018,1018,1018,1018,0
20250109,183400,76066063,1018,1018,1018,1018,0
20250109,183300,76066063,1018,1018,1018,1018,0
20250109,183200,76066063,1018,1018,1018,1018,0
20250109,183100,76066063,1018,1018,1018,1018,0
20250109,183000,76066063,1018,1018,1018,1018,0
20250109,182900,76066063,1018,1018,1018,1018,0
20250109,182800,76066063,1018,1018,1018,1018,6849
20250109,182700,76066063,1018,1018,1018,1018,0
20250109,182600,76066063,1018,1018,1018,1018,0
20250109,182500,76066063,1018,1018,1018,1018,0
20250109,182400,76066063,1018,1018,1018,1018,0
20250109,182300,76066063,1018,1018,1018,1018,0
20250109,182200,76066063,1018,1018,1018,1018,0
20250109,182100,76066063,1018,1018,1018,1018,0
20250109,182000,76066063,1018,1018,1018,1018,0
20250109,181900,76066063,1018,1018,1018,1018,0
20250109,181800,76066063,1018,1018,1018,1018,0
20250109,181700,76066063,1018,1018,1018,1018,0
20250109,181600,76066063,1018,1018,1018,1018,0
20250109,181500,76066063,1018,1018,1018,1018,0
20250109,181400,76066063,1018,1018,1018,1018,0
20250109,181300,76066063,1018,1018,1018,1018,0
20250109,181200,76066063,1018,1018,1018,1018,0
20250109,181100,76066063,1018,1018,1018,1018,0
20250109,181000,76066063,1018,1018,1018,1018,0
20250109,180900,76066063,1018,1018,1018,1018,0
20250109,180800,76066063,1018,1018,1018,1018,0
20250109,180700,76066063,1018,1018,1018,1018,0
20250109,180600,76066063,1018,1018,1018,1018,0
20250109,180500,76066063,1018,1018,1018,1018,0
20250109,180400,76066063,1018,1018,1018,1018,0
20250109,180300,76066063,1018,1018,1018,1018,0
20250109,180200,76066063,1018,1018,1018,1018,0
20250109,180100,76066063,1018,1018,1018,1018,0
20250109,180000,76066063,1018,1018,1018,1018,0
20250109,175900,76066063,1018,1018,1018,1018,0
20250109,175800,76066063,1018,1018,1018,1018,6849
20250109,175700,76066063,1018,1018,1018,1018,0
20250109,175600,76066063,1018,1018,1018,1018,0
20250109,175500,76066063,1018,1018,1018,1018,0
20250109,175400,76066063,1018,1018,1018,1018,0
20250109,175300,76066063,1018,1018,1018,1018,0
20250109,175200,76066063,1018,1018,1018,1018,0
20250109,175100,76066063,1018,1018,1018,1018,0
20250109,175000,76066063,1018,1018,1018,1018,0
20250109,174900,76066063,1018,1018,1018,1018,0
20250109,174800,76066063,1018,1018,1018,1018,0
20250109,174700,76066063,1018,1018,1018,1018,0
20250109,174600,76066063,1018,1018,1018,1018,0
20250109,174500,76066063,1018,1018,1018,1018,0
20250109,174400,76066063,1018,1018,1018,1018,0
20250109,174300,76066063,1018,1018,1018,1018,0
20250109,174200,76066063,1018,1018,1018,1018,0
20250109,174100,76066063,1018,1018,1018,1018,0
20250109,174000,76066063,1018,1018,1018,1018,0
20250109,173900,76066063,1018,1018,1018,1018,0
20250109,173800,76066063,1018,1018,1018,1018,0
20250109,173700,76066063,1018,1018,1018,1018,0
20250109,173600,76066063,1018,1018,1018,1018,0
20250109,173500,76066063,1018,1018,1018,1018,0
20250109,173400,76066063,1018,1018,1018,1018,0
20250109,173300,76066063,1018,1018,1018,1018,0
20250109,173200,76066063,1018,1018,1018,1018,0
20250109,173100,76066063,1018,1018,1018,1018,0
20250109,173000,76066063,1018,1018,1018,1018,0
20250109,172900,76066063,1018,1018,1018,1018,0
20250109,172800,76066063,1018,1018,1018,1018,6849
20250109,172700,76066063,1018,1018,1018,1018,0
20250109,172600,76066063,1018,1018,1018,1018,0
20250109,172500,76066063,1018,1018,1018,1018,0
20250109,172400,76066063,1018,1018,1018,1018,0
20250109,172300,76066063,1018,1018,1018,1018,0
20250109,172200,76066063,1018,1018,1018,1018,0
20250109,172100,76066063,1018,1018,1018,1018,0
20250109,172000,76066063,1018,1018,1018,1018,0
20250109,171900,76066063,1018,1018,1018,1018,0
20250109,171800,76066063,1018,1018,1018,1018,0
20250109,171700,76066063,1018,1018,1018,1018,0
20250109,171600,76066063,1018,1018,1018,1018,0
20250109,171500,76066063,1018,1018,1018,1018,0
20250109,171400,76066063,1018,1018,1018,1018,0
20250109,171300,76066063,1018,1018,1018,1018,0
20250109,171200,76066063,1018,1018,1018,1018,0
20250109,171100,76066063,1018,1018,1018,1018,0
20250109,171000,76066063,1018,1018,1018,1018,0
20250109,170900,76066063,1018,1018,1018,1018,0
20250109,170800,76066063,1018,1018,1018,1018,0
20250109,170700,76066063,1018,1018,1018,1018,0
20250109,170600,76066063,1018,1018,1018,1018,0
20250109,170500,76066063,1018,1018,1018,1018,0
20250109,170400,76066063,1018,1018,1018,1018,0
20250109,170300,76066063,1018,1018,1018,1018,0
20250109,170200,76066063,1018,1018,1018,1018,0
20250109,170100,76066063,1018,1018,1018,1018,0
20250109,170000,76066063,1018,1018,1018,1018,0
20250109,165900,76066063,1018,1018,1018,1018,0
20250109,165800,76066063,1018,1018,1018,1018,6849
20250109,165700,76066063,1018,1018,1018,1018,0
20250109,165600,76066063,1018,1018,1018,1018,0
20250109,165500,76066063,1018,1018,1018,1018,0
20250109,165400,76066063,1018,1018,1018,1018,0
20250109,165300,76066063,1018,1018,1018,1018,0
20250109,165200,76066063,1018,1018,1018,1018,0
20250109,165100,76066063,1018,1018,1018,1018,0
20250109,165000,76066063,1018,1018,1018,1018,0
20250109,164900,76066063,1018,1018,1018,1018,0
20250109,164800,76066063,1018,1018,1018,1018,0
20250109,164700,76066063,1018,1018,1018,1018,0
20250109,164600,76066063,1018,1018,1018,1018,0
20250109,164500,76066063,1018,1018,1018,1018,0
20250109,164400,76066063,1018,1018,1018,1018,0
20250109,164300,76066063,1018,1018,1018,1018,0
20250109,164200,76066063,1018,1018,1018,1018,0
20250109,164100,76066063,1018,1018,1018,1018,0
20250109,164000,76066063,1018,1018,1018,1018,0
20250109,163900,76066063,1018,1018,1018,1018,0
20250109,163800,76066063,1018,1018,1018,1018,0
20250109,163700,76066063,1018,1018,1018,1018,0
20250109,163600,76066063,1018,1018,1018,1018,0
20250109,163500,76066063,1018,1018,1018,1018,0
20250109,163400,76066063,1018,1018,1018,1018,0
20250109,163300,76066063,1018,1018,1018,1018,0
20250109,163200,76066063,1018,1018,1018,1018,0
20250109,163100,76066063,1018,1018,1018,1018,0
20250109,163000,76066063,1018,1018,1018,1018,0
20250109,162900,76066063,1018,1018,1018,1018,0
20250109,162800,76066063,1018,1018,1018,1018,6849
20250109,162700,76066063,1018,1018,1018,1018,0
20250109,162600,76066063,1018,1018,1018,1018,0
20250109,162500,76066063,1018,1018,1018,1018,0
20250109,162400,76066063,1018,1018,1018,1018,0
20250109,162300,76066063,1018,1018,1018,1018,0
20250109,162200,76066063,1018,1018,1018,1018,0
20250109,162100,76066063,1018,1018,1018,1018,0
20250109,162000,76066063,1018,1018,1018,1018,0
20250109,161900,76066063,1018,1018,1018,1018,0
20250109,161800,76066063,1018,1018,1018,1018,0
20250109,161700,76066063,1018,1018,1018,1018,0
20250109,161600,76066063,1018,1018,1018,1018,0
20250109,161500,76066063,1018,1018,1018,1018,0
20250109,161400,76066063,1018,1018,1018,1018,0
20250109,161300,76066063,1018,1018,1018,1018,0
20250109,161200,76066063,1018,1018,1018,1018,0
20250109,161100,76066063,1018,1018,1018,1018,0
20250109,161000,76066063,1018,1018,1018,1018,0
20250109,160900,76066063,1018,1018,1018,1018,0
20250109,160800,76066063,1018,1018,1018,1018,0
20250109,160700,76066063,1018,1018,1018,1018,0
20250109,160600,76066063,1018,1018,1018,1018,0
20250109,160500,76066063,1018,1018,1018,1018,0
20250109,160400,76066063,1018,1018,1018,1018,0
20250109,160300,76066063,1018,1018,1018,1018,0
20250109,160200,76066063,1018,1018,1018,1018,0
20250109,160100,76066063,1018,1018,1018,1018,0
20250109,160000,76066063,1018,1018,1018,1018,0
20250109,155900,76066063,1018,1018,1018,1018,0
20250109,155800,76066063,1018,1018,1018,1018,6849
20250109,155700,76066063,1018,1018,1018,1018,0
20250109,155600,76066063,1018,1018,1018,1018,0
20250109,155500,76066063,1018,1018,1018,1018,0
20250109,155400,76066063,1018,1018,1018,1018,0
20250109,155300,76066063,1018,1018,1018,1018,0
20250109,155200,76066063,1018,1018,1018,1018,0
20250109,155100,76066063,1018,1018,1018,1018,0
20250109,155000,76066063,1018,1018,1018,1018,0
20250109,154900,76066063,1018,1018,1018,1018,0
20250109,154800,76066063,1018,1018,1018,1018,0
20250109,154700,76066063,1018,1018,1018,1018,0
20250109,154600,76066063,1018,1018,1018,1018,0
20250109,154500,76066063,1018,1018,1018,1018,0
20250109,154400,76066063,1018,1018,1018,1018,0
20250109,154300,76066063,1018,1018,1018,1018,0
20250109,154200,76066063,1018,1018,1018,1018,0
20250109,154100,76066063,1018,1018,1018,1018,0
20250109,154000,76066063,1018,1018,1018,1018,0
20250109,153900,76066063,1018,1018,1018,1018,0
20250109,153800,76066063,1018,1018,1018,1018,0
20250109,153700,76066063,1018,1018,1018,1018,0
20250109,153600,76066063,1018,1018,1018,1018,0
20250109,153500,76066063,1018,1018,1018,1018,0
20250109,153400,76066063,1018,1018,1018,1018,0
20250109,153300,76066063,1018,1018,1018,1018,0
20250109,153200,76066063,1018,1018,1018,1018,0
20250109,153100,76066063,1018,1018,1018,1018,0
20250109,153000,76066063,1018,1018,1018,1018,6849
20250109,152900,69093781,1020,1020,1020,1020,0
20250109,152800,69093781,1020,1020,1020,1020,0
20250109,152700,69093781,1020,1020,1020,1020,0
20250109,152600,69093781,1020,1020,1020,1020,0
20250109,152500,69093781,1020,1020,1020,1020,0
20250109,152400,69093781,1020,1020,1020,1020,0
20250109,152300,69093781,1020,1020,1020,1020,0
20250109,152200,69093781,1020,1020,1020,1020,0
20250109,152100,69093781,1020,1020,1020,1020,0
20250109,152000,69093781,1020,1020,1020,1020,0
20250109,151900,69093781,1020,1020,1020,1020,654
20250109,151800,68426701,1025,1026,1027,1025,108
20250109,151700,68315846,1024,1024,1024,1024,255
20250109,151600,68054726,1024,1024,1024,1024,83
20250109,151500,67969734,1023,1023,1023,1023,589
20250109,151400,67367187,1021,1021,1021,1021,0
20250109,151300,67367187,1021,1021,1021,1021,0
20250109,151200,67367187,1021,1021,1021,1021,0
20250109,151100,67367187,1021,1021,1021,1021,0
20250109,151000,67367187,1021,1021,1021,1021,6
20250109,150900,67361061,1021,1021,1021,1021,0
20250109,150800,67361061,1021,1021,1021,1021,50
20250109,150700,67310011,1021,1021,1021,1021,100
20250109,150600,67207911,1017,1017,1017,1017,6
20250109,150500,67201809,1020,1018,1021,1018,248
20250109,150400,66948704,1019,1020,1020,1019,2
20250109,150300,66946665,1021,1021,1021,1021,0
20250109,150200,66946665,1021,1021,1021,1021,31
20250109,150100,66915014,1021,1021,1021,1021,1
20250109,150000,66913993,1018,1018,1018,1018,0
20250109,145900,66913993,1018,1018,1018,1018,0
20250109,145800,66913993,1018,1020,1020,1018,90
20250109,145700,66822243,1010,1010,1010,1010,0
20250109,145600,66822243,1010,1010,1010,1010,299
20250109,145500,66520253,1020,1020,1020,1020,0
20250109,145400,66520253,1020,1020,1020,1020,0
20250109,145300,66520253,1020,1020,1020,1020,7
20250109,145200,66513113,1020,1020,1020,1020,0
20250109,145100,66513113,1020,1020,1020,1020,0
20250109,145000,66513113,1020,1020,1020,1020,0
20250109,144900,66513113,1020,1020,1020,1020,0
20250109,144800,66513113,1020,1020,1020,1020,0
20250109,144700,66513113,1020,1020,1020,1020,0
20250109,144600,66513113,1020,1020,1020,1020,0
20250109,144500,66513113,1020,1020,1020,1020,0
20250109,144400,66513113,1020,1020,1020,1020,4
20250109,144300,66509033,1021,1021,1021,1021,0
20250109,144200,66509033,1021,1021,1021,1021,0
20250109,144100,66509033,1021,1021,1021,1021,0
20250109,144000,66509033,1021,1021,1021,1021,1
20250109,143900,66508012,1009,1011,1011,1009,100
20250109,143800,66407002,1023,1023,1023,1023,0
20250109,143700,66407002,1023,1023,1023,1023,0
20250109,143600,66407002,1023,1023,1023,1023,0
20250109,143500,66407002,1023,1023,1023,1023,0
20250109,143400,66407002,1023,1021,1023,1021,488
20250109,143300,65907858,1023,1023,1023,1023,0
20250109,143200,65907858,1023,1023,1023,1023,0
20250109,143100,65907858,1023,1023,1023,1023,0
20250109,143000,65907858,1023,1023,1023,1023,0
20250109,142900,65907858,1023,1023,1023,1023,0
20250109,142800,65907858,1023,1023,1023,1023,0
20250109,142700,65907858,1023,1023,1023,1023,0
20250109,142600,65907858,1023,1009,1023,1009,2
20250109,142500,65905826,1008,1008,1008,1008,0
20250109,142400,65905826,1008,1008,1008,1008,0
20250109,142300,65905826,1008,1008,1008,1008,0
20250109,142200,65905826,1008,1008,1008,1008,0
20250109,142100,65905826,1008,1008,1008,1008,0
20250109,142000,65905826,1008,1008,1008,1008,0
20250109,141900,65905826,1008,1008,1008,1008,1
20250109,141800,65904818,1007,1015,1015,1007,2453
20250109,141700,63428779,1015,1015,1015,1015,0
20250109,141600,63428779,1015,1015,1015,1015,3
20250109,141500,63425734,1027,1027,1027,1027,0
20250109,141400,63425734,1027,1027,1027,1027,1
20250109,141300,63424707,1015,1018,1018,1015,3000
20250109,141200,60374637,1018,1018,1018,1018,0
20250109,141100,60374637,1018,1018,1018,1018,0
20250109,141000,60374637,1018,1018,1018,1018,0
20250109,140900,60374637,1018,1018,1018,1018,0
20250109,140800,60374637,1018,1018,1018,1018,0
20250109,140700,60374637,1018,1018,1018,1018,0
20250109,140600,60374637,1018,1018,1018,1018,0
20250109,140500,60374637,1018,1018,1018,1018,1
20250109,140400,60373619,1017,1018,1018,1017,522
20250109,140300,59842449,1019,1019,1019,1019,0
20250109,140200,59842449,1019,1019,1019,1019,39
20250109,140100,59802708,1019,1019,1019,1019,0
20250109,140000,59802708,1019,1021,1027,1019,2701
20250109,135900,57030779,1016,1017,1017,1016,1043
20250109,135800,55971061,1016,1016,1016,1016,0
20250109,135700,55971061,1016,1016,1016,1016,0
20250109,135600,55971061,1016,1016,1016,1016,0
20250109,135500,55971061,1016,1016,1016,1016,0
20250109,135400,55971061,1016,1016,1016,1016,0
20250109,135300,55971061,1016,1017,1017,1016,200
20250109,135200,55767825,1016,1016,1016,1016,0
20250109,135100,55767825,1016,1021,1021,1016,5000
20250109,135000,50674750,1021,1021,1021,1021,1
20250109,134900,50673729,1021,1021,1021,1021,0
20250109,134800,50673729,1021,1021,1021,1021,0
20250109,134700,50673729,1021,1021,1021,1021,0
20250109,134600,50673729,1021,1022,1022,1021,1209
20250109,134500,49438154,1022,1022,1022,1022,0
20250109,134400,49438154,1022,1022,1022,1022,0
20250109,134300,49438154,1022,1022,1022,1022,0
20250109,134200,49438154,1022,1022,1022,1022,0
20250109,134100,49438154,1022,1022,1022,1022,0
20250109,134000,49438154,1022,1022,1022,1022,0
20250109,133900,49438154,1022,1022,1022,1022,1
20250109,133800,49437132,1022,1022,1022,1022,0
20250109,133700,49437132,1022,1022,1022,1022,0
20250109,133600,49437132,1022,1024,1024,1022,105
20250109,133500,49329676,1024,1024,1024,1024,0
20250109,133400,49329676,1024,1024,1024,1024,0
20250109,133300,49329676,1024,1024,1024,1024,0
20250109,133200,49329676,1024,1024,1024,1024,0
20250109,133100,49329676,1024,1024,1024,1024,0
20250109,133000,49329676,1024,1024,1024,1024,0
20250109,132900,49329676,1024,1024,1024,1024,0
20250109,132800,49329676,1024,1024,1024,1024,0
20250109,132700,49329676,1024,1024,1024,1024,0
20250109,132600,49329676,1024,1024,1024,1024,0
20250109,132500,49329676,1024,1024,1024,1024,51
20250109,132400,49277452,1026,1026,1026,1026,0
20250109,132300,49277452,1026,1026,1026,1026,0
20250109,132200,49277452,1026,1026,1026,1026,0
20250109,132100,49277452,1026,1026,1026,1026,200
20250109,132000,49072252,1027,1027,1027,1027,0
20250109,131900,49072252,1027,1027,1027,1027,0
20250109,131800,49072252,1027,1027,1027,1027,0
20250109,131700,49072252,1027,1027,1027,1027,0
20250109,131600,49072252,1027,1027,1027,1027,0
20250109,131500,49072252,1027,1027,1027,1027,0
20250109,131400,49072252,1027,1027,1027,1027,0
20250109,131300,49072252,1027,1027,1027,1027,0
20250109,131200,49072252,1027,1027,1027,1027,0
20250109,131100,49072252,1027,1027,1027,1027,0
20250109,131000,49072252,1027,1027,1027,1027,0
20250109,130900,49072252,1027,1027,1027,1027,0
20250109,130800,49072252,1027,1027,1027,1027,0
20250109,130700,49072252,1027,1027,1027,1027,0
20250109,130600,49072252,1027,1027,1027,1027,0
20250109,130500,49072252,1027,1027,1027,1027,0
20250109,130400,49072252,1027,1027,1027,1027,0
20250109,130300,49072252,1027,1027,1027,1027,0
20250109,130200,49072252,1027,1027,1027,1027,0
20250109,130100,49072252,1027,1027,1027,1027,0
20250109,130000,49072252,1027,1027,1027,1027,0
20250109,125900,49072252,1027,1027,1027,1027,1
20250109,125800,49071225,1020,1020,1020,1020,0
20250109,125700,49071225,1020,1020,1020,1020,0
20250109,125600,49071225,1020,1020,1020,1020,0
20250109,125500,49071225,1020,1020,1020,1020,0
20250109,125400,49071225,1020,1020,1020,1020,0
20250109,125300,49071225,1020,1020,1020,1020,0
20250109,125200,49071225,1020,1020,1020,1020,0
20250109,125100,49071225,1020,1020,1020,1020,0
20250109,125000,49071225,1020,1020,1020,1020,0
20250109,124900,49071225,1020,1020,1020,1020,0
20250109,124800,49071225,1020,1020,1020,1020,0
20250109,124700,49071225,1020,1020,1020,1020,0
20250109,124600,49071225,1020,1020,1020,1020,0
20250109,124500,49071225,1020,1020,1020,1020,0
20250109,124400,49071225,1020,1020,1020,1020,0
20250109,124300,49071225,1020,1020,1020,1020,0
20250109,124200,49071225,1020,1020,1020,1020,0
20250109,124100,49071225,1020,1020,1020,1020,0
20250109,124000,49071225,1020,1020,1020,1020,0
20250109,123900,49071225,1020,1020,1020,1020,0
20250109,123800,49071225,1020,1020,1020,1020,0
20250109,123700,49071225,1020,1020,1020,1020,0
20250109,123600,49071225,1020,1020,1020,1020,0
20250109,123500,49071225,1020,1020,1020,1020,1018
20250109,123400,48032865,1020,1020,1020,1020,0
20250109,123300,48032865,1020,1020,1020,1020,0
20250109,123200,48032865,1020,1020,1020,1020,0
20250109,123100,48032865,1020,1024,1024,1020,3196
20250109,123000,44766990,1031,1031,1031,1031,0
20250109,122900,44766990,1031,1031,1031,1031,0
20250109,122800,44766990,1031,1031,1031,1031,0
20250109,122700,44766990,1031,1031,1031,1031,0
20250109,122600,44766990,1031,1031,1031,1031,736
20250109,122500,44008174,1031,1031,1031,1031,0
20250109,122400,44008174,1031,1031,1031,1031,0
20250109,122300,44008174,1031,1031,1031,1031,0
20250109,122200,44008174,1031,1031,1031,1031,0
20250109,122100,44008174,1031,1031,1031,1031,0
20250109,122000,44008174,1031,1031,1031,1031,0
20250109,121900,44008174,1031,1031,1031,1031,0
20250109,121800,44008174,1031,1031,1031,1031,0
20250109,121700,44008174,1031,1030,1031,1030,54
20250109,121600,43952536,1025,1025,1025,1025,0
20250109,121500,43952536,1025,1025,1025,1025,0
20250109,121400,43952536,1025,1025,1025,1025,240
20250109,121300,43706536,1024,1024,1024,1024,0
20250109,121200,43706536,1024,1024,1024,1024,0
20250109,121100,43706536,1024,1024,1024,1024,0
20250109,121000,43706536,1024,1024,1024,1024,0
20250109,120900,43706536,1024,1024,1024,1024,0
20250109,120800,43706536,1024,1024,1024,1024,0
20250109,120700,43706536,1024,1024,1024,1024,0
20250109,120600,43706536,1024,1024,1024,1024,0
20250109,120500,43706536,1024,1024,1024,1024,0
20250109,120400,43706536,1024,1024,1024,1024,0
20250109,120300,43706536,1024,1024,1024,1024,304
20250109,120200,43395240,1024,1024,1024,1024,4
20250109,120100,43391144,1031,1031,1031,1031,0
20250109,120000,43391144,1031,1031,1031,1031,0
20250109,115900,43391144,1031,1031,1031,1031,0
20250109,115800,43391144,1031,1027,1031,1027,578
20250109,115700,42797008,1027,1027,1027,1027,0
20250109,115600,42797008,1027,1027,1027,1027,0
20250109,115500,42797008,1027,1027,1027,1027,0
20250109,115400,42797008,1027,1027,1027,1027,1
20250109,115300,42795981,1027,1027,1027,1027,106
20250109,115200,42687119,1024,1024,1024,1024,0
20250109,115100,42687119,1024,1024,1024,1024,500
20250109,115000,42175119,1024,1024,1024,1024,0
20250109,114900,42175119,1024,1024,1024,1024,0
20250109,114800,42175119,1024,1024,1024,1024,0
20250109,114700,42175119,1024,1024,1024,1024,0
20250109,114600,42175119,1024,1024,1024,1024,0
20250109,114500,42175119,1024,1024,1024,1024,0
20250109,114400,42175119,1024,1024,1024,1024,13
20250109,114300,42161807,1024,1024,1024,1024,0
20250109,114200,42161807,1024,1024,1024,1024,0
20250109,114100,42161807,1024,1024,1024,1024,0
20250109,114000,42161807,1024,1024,1024,1024,0
20250109,113900,42161807,1024,1024,1024,1024,0
20250109,113800,42161807,1024,1024,1024,1024,0
20250109,113700,42161807,1024,1024,1024,1024,0
20250109,113600,42161807,1024,1024,1024,1024,0
20250109,113500,42161807,1024,1024,1024,1024,0
20250109,113400,42161807,1024,1024,1024,1024,124
20250109,113300,42034831,1024,1024,1024,1024,0
20250109,113200,42034831,1024,1025,1025,1024,689
20250109,113100,41329246,1027,1027,1027,1027,0
20250109,113000,41329246,1027,1027,1027,1027,0
20250109,112900,41329246,1027,1025,1027,1025,418
20250109,112800,40900584,1027,1027,1027,1027,0
20250109,112700,40900584,1027,1027,1027,1027,0
20250109,112600,40900584,1027,1027,1027,1027,0
20250109,112500,40900584,1027,1027,1027,1027,0
20250109,112400,40900584,1027,1027,1027,1027,0
20250109,112300,40900584,1027,1027,1027,1027,0
20250109,112200,40900584,1027,1027,1027,1027,100
20250109,112100,40797884,1028,1028,1028,1028,0
20250109,112000,40797884,1028,1028,1028,1028,0
20250109,111900,40797884,1028,1028,1028,1028,0
20250109,111800,40797884,1028,1028,1028,1028,0
20250109,111700,40797884,1028,1028,1028,1028,10
20250109,111600,40787604,1024,1024,1024,1024,0
20250109,111500,40787604,1024,1024,1024,1024,157
20250109,111400,40626836,1020,1020,1020,1020,0
20250109,111300,40626836,1020,1020,1020,1020,0
20250109,111200,40626836,1020,1020,1020,1020,1
20250109,111100,40625816,1024,1024,1024,1024,0
20250109,111000,40625816,1024,1024,1024,1024,0
20250109,110900,40625816,1024,1024,1024,1024,0
20250109,110800,40625816,1024,1024,1024,1024,195
20250109,110700,40426136,1024,1024,1024,1024,1
20250109,110600,40425112,1024,1024,1024,1024,0
20250109,110500,40425112,1024,1024,1024,1024,0
20250109,110400,40425112,1024,1024,1024,1024,0
20250109,110300,40425112,1024,1024,1024,1024,0
20250109,110200,40425112,1024,1024,1024,1024,0
20250109,110100,40425112,1024,1024,1024,1024,143
20250109,110000,40278680,1020,1020,1020,1020,0
20250109,105900,40278680,1020,1020,1020,1020,0
20250109,105800,40278680,1020,1020,1020,1020,1
20250109,105700,40277660,1020,1020,1020,1020,30
20250109,105600,40247060,1020,1020,1020,1020,0
20250109,105500,40247060,1020,1020,1020,1020,0
20250109,105400,40247060,1020,1020,1020,1020,0
20250109,105300,40247060,1020,1020,1020,1020,0
20250109,105200,40247060,1020,1020,1020,1020,0
20250109,105100,40247060,1020,1020,1020,1020,0
20250109,105000,40247060,1020,1020,1020,1020,1
20250109,104900,40246040,1024,1024,1024,1024,0
20250109,104800,40246040,1024,1024,1024,1024,0
20250109,104700,40246040,1024,1024,1024,1024,0
20250109,104600,40246040,1024,1024,1024,1024,120
20250109,104500,40123160,1024,1024,1024,1024,7
20250109,104400,40115992,1020,1020,1020,1020,1
20250109,104300,40114972,1020,1020,1020,1020,0
20250109,104200,40114972,1020,1020,1020,1020,305
20250109,104100,39803872,1020,1020,1020,1020,1
20250109,104000,39802852,1026,1026,1026,1026,0
20250109,103900,39802852,1026,1026,1026,1026,100
20250109,103800,39700252,1027,1026,1027,1026,3000
20250109,103700,36619352,1027,1025,1027,1025,32
20250109,103600,36586541,1020,1025,1025,1020,2
20250109,103500,36584496,1024,1024,1024,1024,0
20250109,103400,36584496,1024,1024,1024,1024,0
20250109,103300,36584496,1024,1024,1024,1024,15
20250109,103200,36569136,1020,1020,1020,1020,0
20250109,103100,36569136,1020,1020,1020,1020,150
20250109,103000,36416136,1021,1021,1021,1021,0
20250109,102900,36416136,1021,1021,1021,1021,0
20250109,102800,36416136,1021,1021,1021,1021,0
20250109,102700,36416136,1021,1021,1021,1021,0
20250109,102600,36416136,1021,1021,1021,1021,0
20250109,102500,36416136,1021,1021,1021,1021,0
20250109,102400,36416136,1021,1021,1021,1021,0
20250109,102300,36416136,1021,1021,1021,1021,0
20250109,102200,36416136,1021,1021,1021,1021,0
20250109,102100,36416136,1021,1021,1021,1021,0
20250109,102000,36416136,1021,1021,1021,1021,0
20250109,101900,36416136,1021,1021,1021,1021,44
20250109,101800,36371212,1021,1021,1021,1021,0
20250109,101700,36371212,1021,1021,1021,1021,0
20250109,101600,36371212,1021,1021,1021,1021,0
20250109,101500,36371212,1021,1021,1021,1021,0
20250109,101400,36371212,1021,1022,1022,1021,386
20250109,101300,35976721,1022,1023,1023,1022,710
20250109,101200,35250613,1023,1023,1023,1023,1
20250109,101100,35249590,1030,1030,1030,1030,0
20250109,101000,35249590,1030,1030,1030,1030,0
20250109,100900,35249590,1030,1022,1030,1022,26
20250109,100800,35222978,1032,1032,1032,1032,0
20250109,100700,35222978,1032,1032,1032,1032,0
20250109,100600,35222978,1032,1032,1032,1032,0
20250109,100500,35222978,1032,1032,1032,1032,1
20250109,100400,35221946,1022,1022,1022,1022,0
20250109,100300,35221946,1022,1032,1032,1022,51
20250109,100200,35169814,1033,1032,1033,1032,626
20250109,100100,34523188,1027,1027,1027,1027,10
20250109,100000,34512918,1021,1021,1021,1021,0
20250109,095900,34512918,1021,1021,1021,1021,0
20250109,095800,34512918,1021,1021,1021,1021,0
20250109,095700,34512918,1021,1021,1021,1021,0
20250109,095600,34512918,1021,1021,1021,1021,122
20250109,095500,34388356,1019,1019,1019,1019,0
20250109,095400,34388356,1019,1019,1019,1019,10
20250109,095300,34378166,1021,1021,1021,1021,1
20250109,095200,34377145,1021,1021,1021,1021,51
20250109,095100,34325074,1021,1021,1021,1021,10
20250109,095000,34314864,1021,1021,1021,1021,0
20250109,094900,34314864,1021,1019,1021,1019,518
20250109,094800,33786920,1019,1019,1019,1019,134
20250109,094700,33650374,1019,1013,1019,1013,496
20250109,094600,33147350,1019,1019,1019,1019,0
20250109,094500,33147350,1019,1019,1019,1019,0
20250109,094400,33147350,1019,1019,1019,1018,13
20250109,094300,33134113,1018,1018,1018,1018,0
20250109,094200,33134113,1018,1016,1018,1016,1464
20250109,094100,31646653,1016,1016,1016,1016,122
20250109,094000,31522701,1011,1011,1011,1011,0
20250109,093900,31522701,1011,1011,1011,1011,0
20250109,093800,31522701,1011,1012,1012,1011,38
20250109,093700,31484282,1011,1011,1011,1011,0
20250109,093600,31484282,1011,1011,1011,1011,51
20250109,093500,31432721,1010,1010,1010,1010,0
20250109,093400,31432721,1010,1010,1010,1010,0
20250109,093300,31432721,1010,1010,1010,1010,1
20250109,093200,31431711,1010,1010,1010,1010,1
20250109,093100,31430701,1019,1010,1019,1009,501
20250109,093000,30925181,1010,1013,1013,1010,1119
20250109,092900,29793491,1013,1014,1014,1013,83
20250109,092800,29709385,1021,1021,1021,1021,0
20250109,092700,29709385,1021,1014,1021,1014,2
20250109,092600,29707350,1021,1021,1021,1021,0
20250109,092500,29707350,1021,1021,1021,1021,20
20250109,092400,29686930,1021,1014,1021,1014,5715
20250109,092300,23887392,1008,1008,1008,1008,2
20250109,092200,23885376,1014,1014,1014,1014,0
20250109,092100,23885376,1014,1014,1014,1014,30
20250109,092000,23854956,1014,1008,1014,1008,4931
20250109,091900,18854928,1014,1014,1014,1014,2
20250109,091800,18852900,1016,1016,1016,1016,1
20250109,091700,18851884,1008,1008,1008,1008,0
20250109,091600,18851884,1008,1008,1008,1008,0
20250109,091500,18851884,1008,1008,1008,1008,0
20250109,091400,18851884,1008,1008,1008,1008,407
20250109,091300,18441628,1008,1008,1008,1008,300
20250109,091200,18139228,1016,1016,1016,1016,0
20250109,091100,18139228,1016,1007,1016,1007,2
20250109,091000,18137205,1007,1007,1007,1007,1791
20250109,090900,16333668,1016,1017,1017,1008,461
20250109,090800,15868913,1018,1018,1018,1018,0
20250109,090700,15868913,1018,1018,1018,1018,5
20250109,090600,15863823,1025,1025,1025,1025,0
20250109,090500,15863823,1025,1025,1025,1025,0
20250109,090400,15863823,1025,1015,1029,1004,3733
20250109,090300,12099870,1016,1034,1034,1016,562
20250109,090200,11527783,1030,1019,1035,1019,33
20250109,090100,11493910,1039,1039,1039,1019,207
20250109,090000,11281936,1029,1039,1039,1029,10859