KissMeData/036710/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192100,105285077,1220,1220,1220,1220,1608
20250109,192000,105285077,1220,1220,1220,1220,0
20250109,191900,105285077,1220,1220,1220,1220,0
20250109,191800,105285077,1220,1220,1220,1220,0
20250109,191700,105285077,1220,1220,1220,1220,0
20250109,191600,105285077,1220,1220,1220,1220,0
20250109,191500,105285077,1220,1220,1220,1220,0
20250109,191400,105285077,1220,1220,1220,1220,0
20250109,191300,105285077,1220,1220,1220,1220,0
20250109,191200,105285077,1220,1220,1220,1220,0
20250109,191100,105285077,1220,1220,1220,1220,0
20250109,191000,105285077,1220,1220,1220,1220,0
20250109,190900,105285077,1220,1220,1220,1220,0
20250109,190800,105285077,1220,1220,1220,1220,0
20250109,190700,105285077,1220,1220,1220,1220,0
20250109,190600,105285077,1220,1220,1220,1220,0
20250109,190500,105285077,1220,1220,1220,1220,0
20250109,190400,105285077,1220,1220,1220,1220,0
20250109,190300,105285077,1220,1220,1220,1220,0
20250109,190200,105285077,1220,1220,1220,1220,0
20250109,190100,105285077,1220,1220,1220,1220,0
20250109,190000,105285077,1220,1220,1220,1220,0
20250109,185900,105285077,1220,1220,1220,1220,0
20250109,185800,105285077,1220,1220,1220,1220,0
20250109,185700,105285077,1220,1220,1220,1220,0
20250109,185600,105285077,1220,1220,1220,1220,0
20250109,185500,105285077,1220,1220,1220,1220,0
20250109,185400,105285077,1220,1220,1220,1220,0
20250109,185300,105285077,1220,1220,1220,1220,0
20250109,185200,105285077,1220,1220,1220,1220,0
20250109,185100,105285077,1220,1220,1220,1220,1608
20250109,185000,105285077,1220,1220,1220,1220,0
20250109,184900,105285077,1220,1220,1220,1220,0
20250109,184800,105285077,1220,1220,1220,1220,0
20250109,184700,105285077,1220,1220,1220,1220,0
20250109,184600,105285077,1220,1220,1220,1220,0
20250109,184500,105285077,1220,1220,1220,1220,0
20250109,184400,105285077,1220,1220,1220,1220,0
20250109,184300,105285077,1220,1220,1220,1220,0
20250109,184200,105285077,1220,1220,1220,1220,0
20250109,184100,105285077,1220,1220,1220,1220,0
20250109,184000,105285077,1220,1220,1220,1220,0
20250109,183900,105285077,1220,1220,1220,1220,0
20250109,183800,105285077,1220,1220,1220,1220,0
20250109,183700,105285077,1220,1220,1220,1220,0
20250109,183600,105285077,1220,1220,1220,1220,0
20250109,183500,105285077,1220,1220,1220,1220,0
20250109,183400,105285077,1220,1220,1220,1220,0
20250109,183300,105285077,1220,1220,1220,1220,0
20250109,183200,105285077,1220,1220,1220,1220,0
20250109,183100,105285077,1220,1220,1220,1220,0
20250109,183000,105285077,1220,1220,1220,1220,0
20250109,182900,105285077,1220,1220,1220,1220,0
20250109,182800,105285077,1220,1220,1220,1220,0
20250109,182700,105285077,1220,1220,1220,1220,0
20250109,182600,105285077,1220,1220,1220,1220,0
20250109,182500,105285077,1220,1220,1220,1220,0
20250109,182400,105285077,1220,1220,1220,1220,0
20250109,182300,105285077,1220,1220,1220,1220,0
20250109,182200,105285077,1220,1220,1220,1220,0
20250109,182100,105285077,1220,1220,1220,1220,1608
20250109,182000,105285077,1220,1220,1220,1220,0
20250109,181900,105285077,1220,1220,1220,1220,0
20250109,181800,105285077,1220,1220,1220,1220,0
20250109,181700,105285077,1220,1220,1220,1220,0
20250109,181600,105285077,1220,1220,1220,1220,0
20250109,181500,105285077,1220,1220,1220,1220,0
20250109,181400,105285077,1220,1220,1220,1220,0
20250109,181300,105285077,1220,1220,1220,1220,0
20250109,181200,105285077,1220,1220,1220,1220,0
20250109,181100,105285077,1220,1220,1220,1220,0
20250109,181000,105285077,1220,1220,1220,1220,0
20250109,180900,105285077,1220,1220,1220,1220,0
20250109,180800,105285077,1220,1220,1220,1220,0
20250109,180700,105285077,1220,1220,1220,1220,0
20250109,180600,105285077,1220,1220,1220,1220,0
20250109,180500,105285077,1220,1220,1220,1220,0
20250109,180400,105285077,1220,1220,1220,1220,0
20250109,180300,105285077,1220,1220,1220,1220,0
20250109,180200,105285077,1220,1220,1220,1220,0
20250109,180100,105285077,1220,1220,1220,1220,0
20250109,180000,105285077,1220,1220,1220,1220,0
20250109,175900,105285077,1220,1220,1220,1220,0
20250109,175800,105285077,1220,1220,1220,1220,0
20250109,175700,105285077,1220,1220,1220,1220,0
20250109,175600,105285077,1220,1220,1220,1220,0
20250109,175500,105285077,1220,1220,1220,1220,0
20250109,175400,105285077,1220,1220,1220,1220,0
20250109,175300,105285077,1220,1220,1220,1220,0
20250109,175200,105285077,1220,1220,1220,1220,0
20250109,175100,105285077,1220,1220,1220,1220,1608
20250109,175000,105285077,1220,1220,1220,1220,0
20250109,174900,105285077,1220,1220,1220,1220,0
20250109,174800,105285077,1220,1220,1220,1220,0
20250109,174700,105285077,1220,1220,1220,1220,0
20250109,174600,105285077,1220,1220,1220,1220,0
20250109,174500,105285077,1220,1220,1220,1220,0
20250109,174400,105285077,1220,1220,1220,1220,0
20250109,174300,105285077,1220,1220,1220,1220,0
20250109,174200,105285077,1220,1220,1220,1220,0
20250109,174100,105285077,1220,1220,1220,1220,0
20250109,174000,105285077,1220,1220,1220,1220,0
20250109,173900,105285077,1220,1220,1220,1220,0
20250109,173800,105285077,1220,1220,1220,1220,0
20250109,173700,105285077,1220,1220,1220,1220,0
20250109,173600,105285077,1220,1220,1220,1220,0
20250109,173500,105285077,1220,1220,1220,1220,0
20250109,173400,105285077,1220,1220,1220,1220,0
20250109,173300,105285077,1220,1220,1220,1220,0
20250109,173200,105285077,1220,1220,1220,1220,0
20250109,173100,105285077,1220,1220,1220,1220,0
20250109,173000,105285077,1220,1220,1220,1220,0
20250109,172900,105285077,1220,1220,1220,1220,0
20250109,172800,105285077,1220,1220,1220,1220,0
20250109,172700,105285077,1220,1220,1220,1220,0
20250109,172600,105285077,1220,1220,1220,1220,0
20250109,172500,105285077,1220,1220,1220,1220,0
20250109,172400,105285077,1220,1220,1220,1220,0
20250109,172300,105285077,1220,1220,1220,1220,0
20250109,172200,105285077,1220,1220,1220,1220,0
20250109,172100,105285077,1220,1220,1220,1220,1608
20250109,172000,105285077,1220,1220,1220,1220,0
20250109,171900,105285077,1220,1220,1220,1220,0
20250109,171800,105285077,1220,1220,1220,1220,0
20250109,171700,105285077,1220,1220,1220,1220,0
20250109,171600,105285077,1220,1220,1220,1220,0
20250109,171500,105285077,1220,1220,1220,1220,0
20250109,171400,105285077,1220,1220,1220,1220,0
20250109,171300,105285077,1220,1220,1220,1220,0
20250109,171200,105285077,1220,1220,1220,1220,0
20250109,171100,105285077,1220,1220,1220,1220,0
20250109,171000,105285077,1220,1220,1220,1220,0
20250109,170900,105285077,1220,1220,1220,1220,0
20250109,170800,105285077,1220,1220,1220,1220,0
20250109,170700,105285077,1220,1220,1220,1220,0
20250109,170600,105285077,1220,1220,1220,1220,0
20250109,170500,105285077,1220,1220,1220,1220,0
20250109,170400,105285077,1220,1220,1220,1220,0
20250109,170300,105285077,1220,1220,1220,1220,0
20250109,170200,105285077,1220,1220,1220,1220,0
20250109,170100,105285077,1220,1220,1220,1220,0
20250109,170000,105285077,1220,1220,1220,1220,0
20250109,165900,105285077,1220,1220,1220,1220,0
20250109,165800,105285077,1220,1220,1220,1220,0
20250109,165700,105285077,1220,1220,1220,1220,0
20250109,165600,105285077,1220,1220,1220,1220,0
20250109,165500,105285077,1220,1220,1220,1220,0
20250109,165400,105285077,1220,1220,1220,1220,0
20250109,165300,105285077,1220,1220,1220,1220,0
20250109,165200,105285077,1220,1220,1220,1220,0
20250109,165100,105285077,1220,1220,1220,1220,1608
20250109,165000,105285077,1220,1220,1220,1220,0
20250109,164900,105285077,1220,1220,1220,1220,0
20250109,164800,105285077,1220,1220,1220,1220,0
20250109,164700,105285077,1220,1220,1220,1220,0
20250109,164600,105285077,1220,1220,1220,1220,0
20250109,164500,105285077,1220,1220,1220,1220,0
20250109,164400,105285077,1220,1220,1220,1220,0
20250109,164300,105285077,1220,1220,1220,1220,0
20250109,164200,105285077,1220,1220,1220,1220,0
20250109,164100,105285077,1220,1220,1220,1220,0
20250109,164000,105285077,1220,1220,1220,1220,0
20250109,163900,105285077,1220,1220,1220,1220,0
20250109,163800,105285077,1220,1220,1220,1220,0
20250109,163700,105285077,1220,1220,1220,1220,0
20250109,163600,105285077,1220,1220,1220,1220,0
20250109,163500,105285077,1220,1220,1220,1220,0
20250109,163400,105285077,1220,1220,1220,1220,0
20250109,163300,105285077,1220,1220,1220,1220,0
20250109,163200,105285077,1220,1220,1220,1220,0
20250109,163100,105285077,1220,1220,1220,1220,0
20250109,163000,105285077,1220,1220,1220,1220,0
20250109,162900,105285077,1220,1220,1220,1220,0
20250109,162800,105285077,1220,1220,1220,1220,0
20250109,162700,105285077,1220,1220,1220,1220,0
20250109,162600,105285077,1220,1220,1220,1220,0
20250109,162500,105285077,1220,1220,1220,1220,0
20250109,162400,105285077,1220,1220,1220,1220,0
20250109,162300,105285077,1220,1220,1220,1220,0
20250109,162200,105285077,1220,1220,1220,1220,0
20250109,162100,105285077,1220,1220,1220,1220,1608
20250109,162000,105285077,1220,1220,1220,1220,0
20250109,161900,105285077,1220,1220,1220,1220,0
20250109,161800,105285077,1220,1220,1220,1220,0
20250109,161700,105285077,1220,1220,1220,1220,0
20250109,161600,105285077,1220,1220,1220,1220,0
20250109,161500,105285077,1220,1220,1220,1220,0
20250109,161400,105285077,1220,1220,1220,1220,0
20250109,161300,105285077,1220,1220,1220,1220,0
20250109,161200,105285077,1220,1220,1220,1220,0
20250109,161100,105285077,1220,1220,1220,1220,0
20250109,161000,105285077,1220,1220,1220,1220,0
20250109,160900,105285077,1220,1220,1220,1220,0
20250109,160800,105285077,1220,1220,1220,1220,0
20250109,160700,105285077,1220,1220,1220,1220,0
20250109,160600,105285077,1220,1220,1220,1220,0
20250109,160500,105285077,1220,1220,1220,1220,0
20250109,160400,105285077,1220,1220,1220,1220,0
20250109,160300,105285077,1220,1220,1220,1220,0
20250109,160200,105285077,1220,1220,1220,1220,0
20250109,160100,105285077,1220,1220,1220,1220,0
20250109,160000,105285077,1220,1220,1220,1220,0
20250109,155900,105285077,1220,1220,1220,1220,0
20250109,155800,105285077,1220,1220,1220,1220,0
20250109,155700,105285077,1220,1220,1220,1220,0
20250109,155600,105285077,1220,1220,1220,1220,0
20250109,155500,105285077,1220,1220,1220,1220,0
20250109,155400,105285077,1220,1220,1220,1220,0
20250109,155300,105285077,1220,1220,1220,1220,0
20250109,155200,105285077,1220,1220,1220,1220,0
20250109,155100,105285077,1220,1220,1220,1220,1608
20250109,155000,105285077,1220,1220,1220,1220,0
20250109,154900,105285077,1220,1220,1220,1220,0
20250109,154800,105285077,1220,1220,1220,1220,0
20250109,154700,105285077,1220,1220,1220,1220,0
20250109,154600,105285077,1220,1220,1220,1220,0
20250109,154500,105285077,1220,1220,1220,1220,0
20250109,154400,105285077,1220,1220,1220,1220,0
20250109,154300,105285077,1220,1220,1220,1220,0
20250109,154200,105285077,1220,1220,1220,1220,0
20250109,154100,105285077,1220,1220,1220,1220,0
20250109,154000,105285077,1220,1220,1220,1220,0
20250109,153900,105285077,1220,1220,1220,1220,0
20250109,153800,105285077,1220,1220,1220,1220,0
20250109,153700,105285077,1220,1220,1220,1220,0
20250109,153600,105285077,1220,1220,1220,1220,0
20250109,153500,105285077,1220,1220,1220,1220,0
20250109,153400,105285077,1220,1220,1220,1220,0
20250109,153300,105285077,1220,1220,1220,1220,0
20250109,153200,105285077,1220,1220,1220,1220,0
20250109,153100,105285077,1220,1220,1220,1220,0
20250109,153000,105285077,1220,1220,1220,1220,1608
20250109,152900,103323317,1221,1221,1221,1221,0
20250109,152800,103323317,1221,1221,1221,1221,0
20250109,152700,103323317,1221,1221,1221,1221,0
20250109,152600,103323317,1221,1221,1221,1221,0
20250109,152500,103323317,1221,1221,1221,1221,0
20250109,152400,103323317,1221,1221,1221,1221,0
20250109,152300,103323317,1221,1221,1221,1221,0
20250109,152200,103323317,1221,1221,1221,1221,0
20250109,152100,103323317,1221,1221,1221,1221,0
20250109,152000,103323317,1221,1221,1221,1221,0
20250109,151900,103323317,1221,1210,1221,1210,4000
20250109,151800,98473207,1210,1210,1210,1210,17
20250109,151700,98452637,1210,1210,1210,1210,319
20250109,151600,98066647,1210,1211,1211,1210,422
20250109,151500,97555661,1213,1213,1213,1213,0
20250109,151400,97555661,1213,1213,1213,1204,112
20250109,151300,97420081,1214,1214,1214,1214,0
20250109,151200,97420081,1214,1214,1214,1214,0
20250109,151100,97420081,1214,1216,1216,1214,22
20250109,151000,97393332,1216,1216,1216,1216,0
20250109,150900,97393332,1216,1216,1216,1216,0
20250109,150800,97393332,1216,1216,1216,1216,0
20250109,150700,97393332,1216,1218,1218,1216,5
20250109,150600,97387248,1218,1218,1218,1218,0
20250109,150500,97387248,1218,1218,1218,1218,0
20250109,150400,97387248,1218,1218,1218,1218,0
20250109,150300,97387248,1218,1219,1219,1218,233
20250109,150200,97103424,1220,1220,1220,1220,0
20250109,150100,97103424,1220,1220,1220,1220,223
20250109,150000,96831364,1220,1220,1220,1220,0
20250109,145900,96831364,1220,1220,1220,1220,0
20250109,145800,96831364,1220,1220,1220,1220,0
20250109,145700,96831364,1220,1220,1220,1220,0
20250109,145600,96831364,1220,1220,1220,1220,0
20250109,145500,96831364,1220,1220,1220,1220,0
20250109,145400,96831364,1220,1220,1220,1220,0
20250109,145300,96831364,1220,1220,1220,1220,3
20250109,145200,96827704,1219,1219,1219,1219,25
20250109,145100,96797229,1219,1219,1219,1219,405
20250109,145000,96303534,1219,1219,1219,1219,0
20250109,144900,96303534,1219,1219,1219,1219,51
20250109,144800,96241365,1220,1220,1220,1220,0
20250109,144700,96241365,1220,1220,1220,1220,0
20250109,144600,96241365,1220,1219,1220,1219,190
20250109,144500,96009754,1218,1218,1218,1218,0
20250109,144400,96009754,1218,1218,1218,1218,0
20250109,144300,96009754,1218,1218,1218,1218,0
20250109,144200,96009754,1218,1218,1218,1218,1
20250109,144100,96008536,1219,1219,1219,1219,523
20250109,144000,95370999,1219,1219,1219,1219,0
20250109,143900,95370999,1219,1219,1219,1219,0
20250109,143800,95370999,1219,1219,1219,1219,0
20250109,143700,95370999,1219,1219,1219,1219,0
20250109,143600,95370999,1219,1219,1219,1219,0
20250109,143500,95370999,1219,1219,1219,1219,88
20250109,143400,95263727,1219,1219,1219,1219,0
20250109,143300,95263727,1219,1219,1219,1219,0
20250109,143200,95263727,1219,1219,1219,1219,0
20250109,143100,95263727,1219,1219,1219,1219,0
20250109,143000,95263727,1219,1220,1220,1219,47
20250109,142900,95206429,1220,1220,1220,1220,85
20250109,142800,95102729,1220,1220,1220,1220,607
20250109,142700,94362189,1220,1220,1220,1220,0
20250109,142600,94362189,1220,1220,1220,1220,401
20250109,142500,93872969,1219,1219,1219,1219,22
20250109,142400,93846151,1219,1219,1219,1219,0
20250109,142300,93846151,1219,1219,1219,1219,20
20250109,142200,93821771,1219,1219,1219,1219,0
20250109,142100,93821771,1219,1219,1219,1219,0
20250109,142000,93821771,1219,1219,1219,1219,58
20250109,141900,93751069,1220,1220,1220,1220,0
20250109,141800,93751069,1220,1220,1220,1220,0
20250109,141700,93751069,1220,1220,1220,1220,0
20250109,141600,93751069,1220,1218,1220,1218,3
20250109,141500,93747413,1220,1220,1220,1220,0
20250109,141400,93747413,1220,1220,1220,1220,0
20250109,141300,93747413,1220,1220,1220,1220,0
20250109,141200,93747413,1220,1220,1220,1220,0
20250109,141100,93747413,1220,1220,1220,1220,0
20250109,141000,93747413,1220,1218,1220,1218,50
20250109,140900,93686511,1217,1217,1217,1217,480
20250109,140800,93102351,1217,1217,1217,1217,0
20250109,140700,93102351,1217,1217,1217,1217,0
20250109,140600,93102351,1217,1217,1217,1217,0
20250109,140500,93102351,1217,1217,1217,1217,0
20250109,140400,93102351,1217,1217,1217,1217,10
20250109,140300,93090181,1217,1217,1217,1217,10
20250109,140200,93078011,1217,1217,1217,1217,0
20250109,140100,93078011,1217,1217,1217,1217,0
20250109,140000,93078011,1217,1218,1218,1217,3
20250109,135900,93074358,1218,1218,1218,1218,1
20250109,135800,93073140,1219,1219,1219,1219,0
20250109,135700,93073140,1219,1219,1219,1219,9
20250109,135600,93062169,1221,1221,1221,1221,0
20250109,135500,93062169,1221,1221,1221,1221,0
20250109,135400,93062169,1221,1221,1221,1221,1
20250109,135300,93060948,1221,1221,1221,1221,0
20250109,135200,93060948,1221,1221,1221,1221,0
20250109,135100,93060948,1221,1221,1221,1221,98
20250109,135000,92941290,1221,1221,1221,1221,350
20250109,134900,92513940,1219,1220,1220,1219,1251
20250109,134800,90987786,1221,1221,1221,1221,0
20250109,134700,90987786,1221,1221,1221,1221,37
20250109,134600,90942609,1221,1221,1221,1221,0
20250109,134500,90942609,1221,1220,1221,1220,57
20250109,134400,90873051,1221,1221,1221,1221,18
20250109,134300,90851073,1221,1221,1221,1221,18
20250109,134200,90829095,1220,1220,1220,1220,0
20250109,134100,90829095,1220,1220,1220,1220,0
20250109,134000,90829095,1220,1220,1220,1220,0
20250109,133900,90829095,1220,1220,1220,1220,1143
20250109,133800,89434635,1219,1219,1219,1219,0
20250109,133700,89434635,1219,1219,1219,1219,0
20250109,133600,89434635,1219,1219,1219,1219,325
20250109,133500,89038460,1219,1219,1219,1219,0
20250109,133400,89038460,1219,1219,1219,1219,4
20250109,133300,89033584,1219,1219,1219,1219,0
20250109,133200,89033584,1219,1219,1219,1219,8
20250109,133100,89023832,1216,1216,1216,1216,133
20250109,133000,88862104,1217,1218,1218,1217,2
20250109,132900,88859669,1219,1219,1219,1219,1
20250109,132800,88858450,1220,1220,1220,1220,1
20250109,132700,88857230,1220,1220,1220,1220,273
20250109,132600,88524170,1220,1220,1220,1220,0
20250109,132500,88524170,1220,1220,1220,1220,0
20250109,132400,88524170,1220,1220,1220,1220,0
20250109,132300,88524170,1220,1220,1220,1220,1
20250109,132200,88522950,1220,1220,1220,1220,141
20250109,132100,88350930,1220,1220,1220,1219,3
20250109,132000,88347271,1220,1220,1220,1220,19
20250109,131900,88324091,1220,1217,1220,1217,101
20250109,131800,88201121,1217,1216,1217,1216,93
20250109,131700,88087983,1220,1216,1220,1216,9001
20250109,131600,77117515,1216,1216,1216,1214,60
20250109,131500,77044602,1215,1215,1215,1215,3
20250109,131400,77040957,1215,1214,1215,1214,187
20250109,131300,76813851,1213,1213,1213,1213,260
20250109,131200,76498471,1213,1213,1213,1213,380
20250109,131100,76037531,1213,1213,1213,1213,91
20250109,131000,75927148,1213,1213,1213,1213,0
20250109,130900,75927148,1213,1213,1213,1213,0
20250109,130800,75927148,1213,1213,1213,1213,0
20250109,130700,75927148,1213,1213,1213,1213,6
20250109,130600,75919870,1213,1213,1213,1213,1
20250109,130500,75918657,1213,1215,1215,1213,15
20250109,130400,75900437,1216,1216,1216,1216,0
20250109,130300,75900437,1216,1216,1216,1216,0
20250109,130200,75900437,1216,1216,1216,1216,0
20250109,130100,75900437,1216,1216,1216,1216,0
20250109,130000,75900437,1216,1216,1216,1216,0
20250109,125900,75900437,1216,1216,1216,1216,0
20250109,125800,75900437,1216,1216,1216,1216,9
20250109,125700,75889493,1218,1218,1218,1218,0
20250109,125600,75889493,1218,1218,1218,1218,0
20250109,125500,75889493,1218,1218,1218,1218,200
20250109,125400,75645893,1218,1218,1218,1218,58
20250109,125300,75575249,1218,1218,1218,1218,1
20250109,125200,75574031,1218,1218,1218,1218,0
20250109,125100,75574031,1218,1218,1218,1218,0
20250109,125000,75574031,1218,1218,1218,1218,10
20250109,124900,75561851,1218,1218,1218,1218,1
20250109,124800,75560633,1216,1218,1218,1216,13
20250109,124700,75544803,1218,1218,1218,1218,4
20250109,124600,75539931,1219,1219,1219,1219,0
20250109,124500,75539931,1219,1219,1219,1219,1
20250109,124400,75538712,1216,1219,1219,1216,36
20250109,124300,75494866,1218,1218,1218,1218,0
20250109,124200,75494866,1218,1218,1218,1218,0
20250109,124100,75494866,1218,1219,1219,1218,1585
20250109,124000,73564326,1219,1219,1219,1219,0
20250109,123900,73564326,1219,1219,1219,1219,2
20250109,123800,73561888,1218,1218,1218,1218,0
20250109,123700,73561888,1218,1219,1219,1218,222
20250109,123600,73291292,1219,1219,1219,1219,0
20250109,123500,73291292,1219,1219,1219,1219,0
20250109,123400,73291292,1219,1219,1219,1219,0
20250109,123300,73291292,1219,1219,1219,1219,0
20250109,123200,73291292,1219,1219,1219,1219,0
20250109,123100,73291292,1219,1219,1219,1219,0
20250109,123000,73291292,1219,1219,1219,1219,0
20250109,122900,73291292,1219,1219,1219,1219,0
20250109,122800,73291292,1219,1219,1219,1219,0
20250109,122700,73291292,1219,1218,1219,1218,341
20250109,122600,72875953,1217,1217,1217,1217,0
20250109,122500,72875953,1217,1217,1217,1217,199
20250109,122400,72633770,1217,1217,1217,1217,201
20250109,122300,72389153,1217,1217,1217,1216,3
20250109,122200,72385503,1216,1216,1217,1216,7
20250109,122100,72376988,1217,1217,1217,1216,51
20250109,122000,72314922,1212,1212,1212,1212,0
20250109,121900,72314922,1212,1217,1217,1212,330
20250109,121800,71914872,1217,1217,1217,1217,0
20250109,121700,71914872,1217,1217,1217,1217,0
20250109,121600,71914872,1217,1213,1217,1212,487
20250109,121500,71324617,1217,1214,1217,1213,20
20250109,121400,71300320,1215,1218,1218,1215,8
20250109,121300,71290592,1215,1214,1215,1214,6
20250109,121200,71283304,1214,1213,1217,1213,379
20250109,121100,70822068,1217,1217,1217,1212,7
20250109,121000,70813569,1211,1211,1215,1211,27
20250109,120900,70780784,1211,1211,1214,1210,148
20250109,120800,70601126,1210,1211,1211,1210,5
20250109,120700,70595074,1214,1210,1214,1210,11
20250109,120600,70581744,1214,1208,1214,1208,105
20250109,120500,70454586,1208,1207,1209,1207,5
20250109,120400,70448546,1209,1208,1210,1208,3
20250109,120300,70444919,1207,1207,1209,1207,4
20250109,120200,70440088,1207,1207,1209,1207,5
20250109,120100,70434048,1211,1208,1211,1208,78
20250109,120000,70339754,1209,1209,1209,1209,0
20250109,115900,70339754,1209,1209,1209,1209,1
20250109,115800,70338545,1209,1209,1209,1209,5
20250109,115700,70332500,1209,1208,1209,1208,102
20250109,115600,70209282,1208,1208,1208,1208,0
20250109,115500,70209282,1208,1208,1208,1208,0
20250109,115400,70209282,1208,1208,1208,1208,0
20250109,115300,70209282,1208,1208,1208,1208,2
20250109,115200,70206866,1200,1200,1200,1200,8096
20250109,115100,60491666,1209,1209,1209,1209,0
20250109,115000,60491666,1209,1209,1209,1209,0
20250109,114900,60491666,1209,1209,1209,1209,0
20250109,114800,60491666,1209,1209,1209,1209,0
20250109,114700,60491666,1209,1209,1209,1209,0
20250109,114600,60491666,1209,1209,1209,1209,0
20250109,114500,60491666,1209,1209,1209,1209,0
20250109,114400,60491666,1209,1209,1209,1209,100
20250109,114300,60370766,1209,1209,1209,1209,300
20250109,114200,60008066,1209,1209,1209,1209,0
20250109,114100,60008066,1209,1209,1209,1209,0
20250109,114000,60008066,1209,1209,1209,1209,0
20250109,113900,60008066,1209,1209,1209,1209,0
20250109,113800,60008066,1209,1209,1209,1209,0
20250109,113700,60008066,1209,1209,1209,1209,10
20250109,113600,59995976,1210,1210,1210,1210,0
20250109,113500,59995976,1210,1210,1210,1210,0
20250109,113400,59995976,1210,1210,1210,1210,4
20250109,113300,59991136,1211,1211,1211,1211,11
20250109,113200,59977815,1210,1210,1210,1210,17
20250109,113100,59957245,1209,1209,1209,1209,34
20250109,113000,59916139,1210,1210,1210,1210,17
20250109,112900,59895569,1211,1211,1211,1211,0
20250109,112800,59895569,1211,1211,1211,1211,200
20250109,112700,59653369,1210,1210,1210,1210,17
20250109,112600,59632799,1210,1202,1215,1202,517
20250109,112500,59005959,1203,1203,1203,1203,0
20250109,112400,59005959,1203,1203,1203,1203,0
20250109,112300,59005959,1203,1203,1203,1203,0
20250109,112200,59005959,1203,1203,1203,1203,0
20250109,112100,59005959,1203,1203,1203,1203,0
20250109,112000,59005959,1203,1203,1203,1203,0
20250109,111900,59005959,1203,1203,1203,1203,2
20250109,111800,59003553,1200,1200,1200,1200,0
20250109,111700,59003553,1200,1200,1200,1200,200
20250109,111600,58763553,1192,1192,1192,1192,0
20250109,111500,58763553,1192,1192,1192,1192,0
20250109,111400,58763553,1192,1192,1192,1192,1
20250109,111300,58762361,1192,1192,1192,1192,1
20250109,111200,58761169,1203,1203,1203,1203,0
20250109,111100,58761169,1203,1203,1203,1203,0
20250109,111000,58761169,1203,1203,1203,1203,0
20250109,110900,58761169,1203,1203,1203,1203,0
20250109,110800,58761169,1203,1203,1203,1203,0
20250109,110700,58761169,1203,1195,1203,1195,636
20250109,110600,58001090,1195,1195,1195,1195,0
20250109,110500,58001090,1195,1195,1195,1195,0
20250109,110400,58001090,1195,1195,1195,1195,111
20250109,110300,57868445,1195,1195,1195,1195,0
20250109,110200,57868445,1195,1195,1195,1195,0
20250109,110100,57868445,1195,1195,1195,1195,0
20250109,110000,57868445,1195,1195,1195,1195,0
20250109,105900,57868445,1195,1195,1195,1195,0
20250109,105800,57868445,1195,1193,1195,1193,10
20250109,105700,57856511,1191,1191,1191,1191,1000
20250109,105600,56665511,1191,1191,1191,1191,0
20250109,105500,56665511,1191,1191,1191,1191,52
20250109,105400,56603579,1191,1186,1191,1186,173
20250109,105300,56398390,1185,1185,1185,1185,0
20250109,105200,56398390,1185,1185,1185,1185,2005
20250109,105100,54022465,1185,1185,1185,1185,0
20250109,105000,54022465,1185,1185,1185,1185,407
20250109,104900,53540170,1183,1183,1183,1183,168
20250109,104800,53341426,1183,1183,1183,1183,0
20250109,104700,53341426,1183,1183,1183,1183,0
20250109,104600,53341426,1183,1183,1183,1183,0
20250109,104500,53341426,1183,1183,1183,1183,0
20250109,104400,53341426,1183,1183,1183,1183,0
20250109,104300,53341426,1183,1183,1183,1183,0
20250109,104200,53341426,1183,1183,1183,1183,2
20250109,104100,53339060,1181,1181,1181,1181,0
20250109,104000,53339060,1181,1181,1181,1181,0
20250109,103900,53339060,1181,1181,1181,1181,0
20250109,103800,53339060,1181,1181,1181,1181,3
20250109,103700,53335517,1181,1181,1181,1181,0
20250109,103600,53335517,1181,1181,1181,1181,0
20250109,103500,53335517,1181,1181,1181,1181,0
20250109,103400,53335517,1181,1181,1181,1181,0
20250109,103300,53335517,1181,1181,1181,1181,0
20250109,103200,53335517,1181,1181,1181,1181,0
20250109,103100,53335517,1181,1181,1181,1181,0
20250109,103000,53335517,1181,1181,1181,1181,90
20250109,102900,53229227,1180,1180,1180,1180,299
20250109,102800,52876407,1180,1180,1180,1180,13
20250109,102700,52861067,1182,1182,1182,1182,0
20250109,102600,52861067,1182,1182,1182,1182,0
20250109,102500,52861067,1182,1182,1182,1182,1
20250109,102400,52859885,1171,1171,1171,1171,0
20250109,102300,52859885,1171,1171,1171,1171,0
20250109,102200,52859885,1171,1171,1171,1171,0
20250109,102100,52859885,1171,1171,1171,1171,0
20250109,102000,52859885,1171,1171,1171,1171,0
20250109,101900,52859885,1171,1171,1171,1171,0
20250109,101800,52859885,1171,1171,1171,1171,0
20250109,101700,52859885,1171,1174,1174,1171,2000
20250109,101600,50515176,1174,1174,1174,1174,853
20250109,101500,49513754,1173,1173,1173,1173,0
20250109,101400,49513754,1173,1173,1173,1173,0
20250109,101300,49513754,1173,1173,1173,1173,0
20250109,101200,49513754,1173,1173,1173,1173,0
20250109,101100,49513754,1173,1173,1173,1173,1
20250109,101000,49512581,1175,1175,1175,1175,0
20250109,100900,49512581,1175,1175,1175,1175,0
20250109,100800,49512581,1175,1177,1177,1175,1336
20250109,100700,47940299,1177,1177,1177,1177,2000
20250109,100600,45586299,1176,1180,1180,1176,1500
20250109,100500,43820457,1177,1177,1177,1177,0
20250109,100400,43820457,1177,1177,1177,1177,0
20250109,100300,43820457,1177,1179,1179,1177,1500
20250109,100200,42054584,1183,1183,1188,1183,1194
20250109,100100,40642072,1194,1194,1195,1194,3071
20250109,100000,36975227,1194,1194,1194,1194,0
20250109,095900,36975227,1194,1194,1194,1194,0
20250109,095800,36975227,1194,1194,1194,1194,100
20250109,095700,36855827,1194,1194,1194,1194,0
20250109,095600,36855827,1194,1194,1194,1194,0
20250109,095500,36855827,1194,1194,1194,1194,1
20250109,095400,36854633,1188,1188,1188,1188,0
20250109,095300,36854633,1188,1193,1193,1188,4
20250109,095200,36849871,1193,1193,1193,1193,8
20250109,095100,36840327,1193,1192,1193,1192,211
20250109,095000,36588618,1186,1185,1186,1185,200
20250109,094900,36351482,1185,1185,1185,1185,0
20250109,094800,36351482,1185,1185,1185,1185,12
20250109,094700,36337262,1185,1171,1185,1170,1661
20250109,094600,34392107,1171,1181,1181,1171,2412
20250109,094500,31561865,1186,1186,1186,1186,0
20250109,094400,31561865,1186,1186,1186,1186,15
20250109,094300,31544075,1186,1186,1186,1186,13
20250109,094200,31528657,1186,1181,1186,1179,2004
20250109,094100,29165106,1180,1180,1180,1180,0
20250109,094000,29165106,1180,1181,1181,1180,31
20250109,093900,29128514,1179,1189,1189,1179,2000
20250109,093800,26759041,1189,1190,1190,1189,331
20250109,093700,26365152,1190,1195,1195,1190,746
20250109,093600,25477117,1200,1200,1200,1200,0
20250109,093500,25477117,1200,1200,1200,1200,0
20250109,093400,25477117,1200,1200,1200,1200,540
20250109,093300,24829117,1200,1203,1203,1200,6000
20250109,093200,17621337,1202,1202,1202,1202,0
20250109,093100,17621337,1202,1202,1202,1202,0
20250109,093000,17621337,1202,1202,1202,1202,0
20250109,092900,17621337,1202,1202,1202,1202,0
20250109,092800,17621337,1202,1202,1202,1202,30
20250109,092700,17585277,1202,1203,1203,1202,10
20250109,092600,17573251,1214,1214,1214,1214,0
20250109,092500,17573251,1214,1209,1214,1209,200
20250109,092400,17331071,1209,1209,1209,1209,0
20250109,092300,17331071,1209,1209,1209,1209,57
20250109,092200,17262158,1209,1209,1209,1209,0
20250109,092100,17262158,1209,1209,1209,1209,500
20250109,092000,16657658,1201,1201,1201,1201,760
20250109,091900,15744898,1216,1216,1216,1216,0
20250109,091800,15744898,1216,1216,1216,1216,0
20250109,091700,15744898,1216,1216,1216,1216,0
20250109,091600,15744898,1216,1216,1216,1216,0
20250109,091500,15744898,1216,1204,1216,1201,171
20250109,091400,15538514,1212,1212,1212,1212,0
20250109,091300,15538514,1212,1212,1219,1212,1002
20250109,091200,14318660,1207,1207,1207,1207,2
20250109,091100,14316246,1210,1206,1214,1206,63
20250109,091000,14240009,1207,1207,1207,1207,0
20250109,090900,14240009,1207,1207,1207,1207,8
20250109,090800,14230353,1212,1212,1212,1212,7
20250109,090700,14221869,1201,1201,1201,1201,200
20250109,090600,13981669,1214,1214,1214,1214,0
20250109,090500,13981669,1214,1202,1214,1201,146
20250109,090400,13805990,1203,1207,1210,1203,2440
20250109,090300,10862960,1224,1212,1224,1207,19
20250109,090200,10839882,1213,1213,1213,1213,1
20250109,090100,10838669,1212,1213,1213,1212,1611
20250109,090000,8885530,1229,1238,1238,1220,7193