KissMeData/082210/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195600,93744714,1659,1659,1659,1659,180
20250109,195500,93744714,1659,1659,1659,1659,0
20250109,195400,93744714,1659,1659,1659,1659,0
20250109,195300,93744714,1659,1659,1659,1659,0
20250109,195200,93744714,1659,1659,1659,1659,0
20250109,195100,93744714,1659,1659,1659,1659,0
20250109,195000,93744714,1659,1659,1659,1659,0
20250109,194900,93744714,1659,1659,1659,1659,0
20250109,194800,93744714,1659,1659,1659,1659,0
20250109,194700,93744714,1659,1659,1659,1659,0
20250109,194600,93744714,1659,1659,1659,1659,0
20250109,194500,93744714,1659,1659,1659,1659,0
20250109,194400,93744714,1659,1659,1659,1659,0
20250109,194300,93744714,1659,1659,1659,1659,0
20250109,194200,93744714,1659,1659,1659,1659,0
20250109,194100,93744714,1659,1659,1659,1659,0
20250109,194000,93744714,1659,1659,1659,1659,0
20250109,193900,93744714,1659,1659,1659,1659,0
20250109,193800,93744714,1659,1659,1659,1659,0
20250109,193700,93744714,1659,1659,1659,1659,0
20250109,193600,93744714,1659,1659,1659,1659,0
20250109,193500,93744714,1659,1659,1659,1659,0
20250109,193400,93744714,1659,1659,1659,1659,0
20250109,193300,93744714,1659,1659,1659,1659,0
20250109,193200,93744714,1659,1659,1659,1659,0
20250109,193100,93744714,1659,1659,1659,1659,0
20250109,193000,93744714,1659,1659,1659,1659,0
20250109,192900,93744714,1659,1659,1659,1659,0
20250109,192800,93744714,1659,1659,1659,1659,0
20250109,192700,93744714,1659,1659,1659,1659,0
20250109,192600,93744714,1659,1659,1659,1659,180
20250109,192500,93744714,1659,1659,1659,1659,0
20250109,192400,93744714,1659,1659,1659,1659,0
20250109,192300,93744714,1659,1659,1659,1659,0
20250109,192200,93744714,1659,1659,1659,1659,0
20250109,192100,93744714,1659,1659,1659,1659,0
20250109,192000,93744714,1659,1659,1659,1659,0
20250109,191900,93744714,1659,1659,1659,1659,0
20250109,191800,93744714,1659,1659,1659,1659,0
20250109,191700,93744714,1659,1659,1659,1659,0
20250109,191600,93744714,1659,1659,1659,1659,0
20250109,191500,93744714,1659,1659,1659,1659,0
20250109,191400,93744714,1659,1659,1659,1659,0
20250109,191300,93744714,1659,1659,1659,1659,0
20250109,191200,93744714,1659,1659,1659,1659,0
20250109,191100,93744714,1659,1659,1659,1659,0
20250109,191000,93744714,1659,1659,1659,1659,0
20250109,190900,93744714,1659,1659,1659,1659,0
20250109,190800,93744714,1659,1659,1659,1659,0
20250109,190700,93744714,1659,1659,1659,1659,0
20250109,190600,93744714,1659,1659,1659,1659,0
20250109,190500,93744714,1659,1659,1659,1659,0
20250109,190400,93744714,1659,1659,1659,1659,0
20250109,190300,93744714,1659,1659,1659,1659,0
20250109,190200,93744714,1659,1659,1659,1659,0
20250109,190100,93744714,1659,1659,1659,1659,0
20250109,190000,93744714,1659,1659,1659,1659,0
20250109,185900,93744714,1659,1659,1659,1659,0
20250109,185800,93744714,1659,1659,1659,1659,0
20250109,185700,93744714,1659,1659,1659,1659,0
20250109,185600,93744714,1659,1659,1659,1659,180
20250109,185500,93744714,1659,1659,1659,1659,0
20250109,185400,93744714,1659,1659,1659,1659,0
20250109,185300,93744714,1659,1659,1659,1659,0
20250109,185200,93744714,1659,1659,1659,1659,0
20250109,185100,93744714,1659,1659,1659,1659,0
20250109,185000,93744714,1659,1659,1659,1659,0
20250109,184900,93744714,1659,1659,1659,1659,0
20250109,184800,93744714,1659,1659,1659,1659,0
20250109,184700,93744714,1659,1659,1659,1659,0
20250109,184600,93744714,1659,1659,1659,1659,0
20250109,184500,93744714,1659,1659,1659,1659,0
20250109,184400,93744714,1659,1659,1659,1659,0
20250109,184300,93744714,1659,1659,1659,1659,0
20250109,184200,93744714,1659,1659,1659,1659,0
20250109,184100,93744714,1659,1659,1659,1659,0
20250109,184000,93744714,1659,1659,1659,1659,0
20250109,183900,93744714,1659,1659,1659,1659,0
20250109,183800,93744714,1659,1659,1659,1659,0
20250109,183700,93744714,1659,1659,1659,1659,0
20250109,183600,93744714,1659,1659,1659,1659,0
20250109,183500,93744714,1659,1659,1659,1659,0
20250109,183400,93744714,1659,1659,1659,1659,0
20250109,183300,93744714,1659,1659,1659,1659,0
20250109,183200,93744714,1659,1659,1659,1659,0
20250109,183100,93744714,1659,1659,1659,1659,0
20250109,183000,93744714,1659,1659,1659,1659,0
20250109,182900,93744714,1659,1659,1659,1659,0
20250109,182800,93744714,1659,1659,1659,1659,0
20250109,182700,93744714,1659,1659,1659,1659,0
20250109,182600,93744714,1659,1659,1659,1659,180
20250109,182500,93744714,1659,1659,1659,1659,0
20250109,182400,93744714,1659,1659,1659,1659,0
20250109,182300,93744714,1659,1659,1659,1659,0
20250109,182200,93744714,1659,1659,1659,1659,0
20250109,182100,93744714,1659,1659,1659,1659,0
20250109,182000,93744714,1659,1659,1659,1659,0
20250109,181900,93744714,1659,1659,1659,1659,0
20250109,181800,93744714,1659,1659,1659,1659,0
20250109,181700,93744714,1659,1659,1659,1659,0
20250109,181600,93744714,1659,1659,1659,1659,0
20250109,181500,93744714,1659,1659,1659,1659,0
20250109,181400,93744714,1659,1659,1659,1659,0
20250109,181300,93744714,1659,1659,1659,1659,0
20250109,181200,93744714,1659,1659,1659,1659,0
20250109,181100,93744714,1659,1659,1659,1659,0
20250109,181000,93744714,1659,1659,1659,1659,0
20250109,180900,93744714,1659,1659,1659,1659,0
20250109,180800,93744714,1659,1659,1659,1659,0
20250109,180700,93744714,1659,1659,1659,1659,0
20250109,180600,93744714,1659,1659,1659,1659,0
20250109,180500,93744714,1659,1659,1659,1659,0
20250109,180400,93744714,1659,1659,1659,1659,0
20250109,180300,93744714,1659,1659,1659,1659,0
20250109,180200,93744714,1659,1659,1659,1659,0
20250109,180100,93744714,1659,1659,1659,1659,0
20250109,180000,93744714,1659,1659,1659,1659,0
20250109,175900,93744714,1659,1659,1659,1659,0
20250109,175800,93744714,1659,1659,1659,1659,0
20250109,175700,93744714,1659,1659,1659,1659,0
20250109,175600,93744714,1659,1659,1659,1659,180
20250109,175500,93744714,1659,1659,1659,1659,0
20250109,175400,93744714,1659,1659,1659,1659,0
20250109,175300,93744714,1659,1659,1659,1659,0
20250109,175200,93744714,1659,1659,1659,1659,0
20250109,175100,93744714,1659,1659,1659,1659,0
20250109,175000,93744714,1659,1659,1659,1659,0
20250109,174900,93744714,1659,1659,1659,1659,0
20250109,174800,93744714,1659,1659,1659,1659,0
20250109,174700,93744714,1659,1659,1659,1659,0
20250109,174600,93744714,1659,1659,1659,1659,0
20250109,174500,93744714,1659,1659,1659,1659,0
20250109,174400,93744714,1659,1659,1659,1659,0
20250109,174300,93744714,1659,1659,1659,1659,0
20250109,174200,93744714,1659,1659,1659,1659,0
20250109,174100,93744714,1659,1659,1659,1659,0
20250109,174000,93744714,1659,1659,1659,1659,0
20250109,173900,93744714,1659,1659,1659,1659,0
20250109,173800,93744714,1659,1659,1659,1659,0
20250109,173700,93744714,1659,1659,1659,1659,0
20250109,173600,93744714,1659,1659,1659,1659,0
20250109,173500,93744714,1659,1659,1659,1659,0
20250109,173400,93744714,1659,1659,1659,1659,0
20250109,173300,93744714,1659,1659,1659,1659,0
20250109,173200,93744714,1659,1659,1659,1659,0
20250109,173100,93744714,1659,1659,1659,1659,0
20250109,173000,93744714,1659,1659,1659,1659,0
20250109,172900,93744714,1659,1659,1659,1659,0
20250109,172800,93744714,1659,1659,1659,1659,0
20250109,172700,93744714,1659,1659,1659,1659,0
20250109,172600,93744714,1659,1659,1659,1659,180
20250109,172500,93744714,1659,1659,1659,1659,0
20250109,172400,93744714,1659,1659,1659,1659,0
20250109,172300,93744714,1659,1659,1659,1659,0
20250109,172200,93744714,1659,1659,1659,1659,0
20250109,172100,93744714,1659,1659,1659,1659,0
20250109,172000,93744714,1659,1659,1659,1659,0
20250109,171900,93744714,1659,1659,1659,1659,0
20250109,171800,93744714,1659,1659,1659,1659,0
20250109,171700,93744714,1659,1659,1659,1659,0
20250109,171600,93744714,1659,1659,1659,1659,0
20250109,171500,93744714,1659,1659,1659,1659,0
20250109,171400,93744714,1659,1659,1659,1659,0
20250109,171300,93744714,1659,1659,1659,1659,0
20250109,171200,93744714,1659,1659,1659,1659,0
20250109,171100,93744714,1659,1659,1659,1659,0
20250109,171000,93744714,1659,1659,1659,1659,0
20250109,170900,93744714,1659,1659,1659,1659,0
20250109,170800,93744714,1659,1659,1659,1659,0
20250109,170700,93744714,1659,1659,1659,1659,0
20250109,170600,93744714,1659,1659,1659,1659,0
20250109,170500,93744714,1659,1659,1659,1659,0
20250109,170400,93744714,1659,1659,1659,1659,0
20250109,170300,93744714,1659,1659,1659,1659,0
20250109,170200,93744714,1659,1659,1659,1659,0
20250109,170100,93744714,1659,1659,1659,1659,0
20250109,170000,93744714,1659,1659,1659,1659,0
20250109,165900,93744714,1659,1659,1659,1659,0
20250109,165800,93744714,1659,1659,1659,1659,0
20250109,165700,93744714,1659,1659,1659,1659,0
20250109,165600,93744714,1659,1659,1659,1659,180
20250109,165500,93744714,1659,1659,1659,1659,0
20250109,165400,93744714,1659,1659,1659,1659,0
20250109,165300,93744714,1659,1659,1659,1659,0
20250109,165200,93744714,1659,1659,1659,1659,0
20250109,165100,93744714,1659,1659,1659,1659,0
20250109,165000,93744714,1659,1659,1659,1659,0
20250109,164900,93744714,1659,1659,1659,1659,0
20250109,164800,93744714,1659,1659,1659,1659,0
20250109,164700,93744714,1659,1659,1659,1659,0
20250109,164600,93744714,1659,1659,1659,1659,0
20250109,164500,93744714,1659,1659,1659,1659,0
20250109,164400,93744714,1659,1659,1659,1659,0
20250109,164300,93744714,1659,1659,1659,1659,0
20250109,164200,93744714,1659,1659,1659,1659,0
20250109,164100,93744714,1659,1659,1659,1659,0
20250109,164000,93744714,1659,1659,1659,1659,0
20250109,163900,93744714,1659,1659,1659,1659,0
20250109,163800,93744714,1659,1659,1659,1659,0
20250109,163700,93744714,1659,1659,1659,1659,0
20250109,163600,93744714,1659,1659,1659,1659,0
20250109,163500,93744714,1659,1659,1659,1659,0
20250109,163400,93744714,1659,1659,1659,1659,0
20250109,163300,93744714,1659,1659,1659,1659,0
20250109,163200,93744714,1659,1659,1659,1659,0
20250109,163100,93744714,1659,1659,1659,1659,0
20250109,163000,93744714,1659,1659,1659,1659,0
20250109,162900,93744714,1659,1659,1659,1659,0
20250109,162800,93744714,1659,1659,1659,1659,0
20250109,162700,93744714,1659,1659,1659,1659,0
20250109,162600,93744714,1659,1659,1659,1659,180
20250109,162500,93744714,1659,1659,1659,1659,0
20250109,162400,93744714,1659,1659,1659,1659,0
20250109,162300,93744714,1659,1659,1659,1659,0
20250109,162200,93744714,1659,1659,1659,1659,0
20250109,162100,93744714,1659,1659,1659,1659,0
20250109,162000,93744714,1659,1659,1659,1659,0
20250109,161900,93744714,1659,1659,1659,1659,0
20250109,161800,93744714,1659,1659,1659,1659,0
20250109,161700,93744714,1659,1659,1659,1659,0
20250109,161600,93744714,1659,1659,1659,1659,0
20250109,161500,93744714,1659,1659,1659,1659,0
20250109,161400,93744714,1659,1659,1659,1659,0
20250109,161300,93744714,1659,1659,1659,1659,0
20250109,161200,93744714,1659,1659,1659,1659,0
20250109,161100,93744714,1659,1659,1659,1659,0
20250109,161000,93744714,1659,1659,1659,1659,0
20250109,160900,93744714,1659,1659,1659,1659,0
20250109,160800,93744714,1659,1659,1659,1659,0
20250109,160700,93744714,1659,1659,1659,1659,0
20250109,160600,93744714,1659,1659,1659,1659,0
20250109,160500,93744714,1659,1659,1659,1659,0
20250109,160400,93744714,1659,1659,1659,1659,0
20250109,160300,93744714,1659,1659,1659,1659,0
20250109,160200,93744714,1659,1659,1659,1659,0
20250109,160100,93744714,1659,1659,1659,1659,0
20250109,160000,93744714,1659,1659,1659,1659,0
20250109,155900,93744714,1659,1659,1659,1659,0
20250109,155800,93744714,1659,1659,1659,1659,0
20250109,155700,93744714,1659,1659,1659,1659,0
20250109,155600,93744714,1659,1659,1659,1659,180
20250109,155500,93744714,1659,1659,1659,1659,0
20250109,155400,93744714,1659,1659,1659,1659,0
20250109,155300,93744714,1659,1659,1659,1659,0
20250109,155200,93744714,1659,1659,1659,1659,0
20250109,155100,93744714,1659,1659,1659,1659,0
20250109,155000,93744714,1659,1659,1659,1659,0
20250109,154900,93744714,1659,1659,1659,1659,0
20250109,154800,93744714,1659,1659,1659,1659,0
20250109,154700,93744714,1659,1659,1659,1659,0
20250109,154600,93744714,1659,1659,1659,1659,0
20250109,154500,93744714,1659,1659,1659,1659,0
20250109,154400,93744714,1659,1659,1659,1659,0
20250109,154300,93744714,1659,1659,1659,1659,0
20250109,154200,93744714,1659,1659,1659,1659,0
20250109,154100,93744714,1659,1659,1659,1659,0
20250109,154000,93744714,1659,1659,1659,1659,0
20250109,153900,93744714,1659,1659,1659,1659,0
20250109,153800,93744714,1659,1659,1659,1659,0
20250109,153700,93744714,1659,1659,1659,1659,0
20250109,153600,93744714,1659,1659,1659,1659,0
20250109,153500,93744714,1659,1659,1659,1659,0
20250109,153400,93744714,1659,1659,1659,1659,0
20250109,153300,93744714,1659,1659,1659,1659,0
20250109,153200,93744714,1659,1659,1659,1659,0
20250109,153100,93744714,1659,1659,1659,1659,0
20250109,153000,93744714,1659,1659,1659,1659,180
20250109,152900,93446094,1667,1667,1667,1667,0
20250109,152800,93446094,1667,1667,1667,1667,0
20250109,152700,93446094,1667,1667,1667,1667,0
20250109,152600,93446094,1667,1667,1667,1667,0
20250109,152500,93446094,1667,1667,1667,1667,0
20250109,152400,93446094,1667,1667,1667,1667,0
20250109,152300,93446094,1667,1667,1667,1667,0
20250109,152200,93446094,1667,1667,1667,1667,0
20250109,152100,93446094,1667,1667,1667,1667,0
20250109,152000,93446094,1667,1667,1667,1667,0
20250109,151900,93446094,1667,1667,1667,1667,972
20250109,151800,91825770,1667,1667,1667,1667,0
20250109,151700,91825770,1667,1667,1667,1667,0
20250109,151600,91825770,1667,1665,1667,1665,5
20250109,151500,91817443,1667,1665,1667,1665,5
20250109,151400,91809116,1667,1667,1667,1667,0
20250109,151300,91809116,1667,1665,1667,1665,8
20250109,151200,91795794,1665,1665,1665,1665,0
20250109,151100,91795794,1665,1658,1665,1657,13
20250109,151000,91774232,1665,1665,1665,1665,0
20250109,150900,91774232,1665,1665,1665,1665,0
20250109,150800,91774232,1665,1665,1665,1665,0
20250109,150700,91774232,1665,1662,1665,1655,2004
20250109,150600,88454764,1667,1667,1667,1667,0
20250109,150500,88454764,1667,1667,1667,1667,0
20250109,150400,88454764,1667,1667,1667,1667,0
20250109,150300,88454764,1667,1667,1667,1667,0
20250109,150200,88454764,1667,1667,1667,1667,0
20250109,150100,88454764,1667,1667,1667,1667,0
20250109,150000,88454764,1667,1667,1667,1667,0
20250109,145900,88454764,1667,1667,1667,1667,0
20250109,145800,88454764,1667,1667,1667,1667,0
20250109,145700,88454764,1667,1667,1667,1667,0
20250109,145600,88454764,1667,1667,1667,1667,25
20250109,145500,88413089,1667,1667,1667,1667,0
20250109,145400,88413089,1667,1664,1667,1660,23
20250109,145300,88374834,1667,1667,1667,1663,3
20250109,145200,88369837,1662,1662,1662,1662,1
20250109,145100,88368175,1667,1667,1667,1661,3
20250109,145000,88363180,1660,1660,1660,1660,1
20250109,144900,88361520,1667,1667,1667,1667,0
20250109,144800,88361520,1667,1660,1667,1660,3
20250109,144700,88356532,1667,1666,1667,1666,2
20250109,144600,88353199,1667,1667,1667,1667,0
20250109,144500,88353199,1667,1667,1667,1667,0
20250109,144400,88353199,1667,1667,1667,1667,0
20250109,144300,88353199,1667,1667,1667,1667,0
20250109,144200,88353199,1667,1667,1667,1667,1
20250109,144100,88351532,1658,1658,1658,1658,0
20250109,144000,88351532,1658,1658,1658,1658,0
20250109,143900,88351532,1658,1660,1660,1658,500
20250109,143800,87522410,1667,1667,1667,1667,0
20250109,143700,87522410,1667,1667,1667,1667,0
20250109,143600,87522410,1667,1667,1667,1667,0
20250109,143500,87522410,1667,1667,1667,1667,0
20250109,143400,87522410,1667,1667,1667,1667,0
20250109,143300,87522410,1667,1667,1667,1667,0
20250109,143200,87522410,1667,1667,1667,1667,0
20250109,143100,87522410,1667,1667,1667,1667,0
20250109,143000,87522410,1667,1667,1667,1667,0
20250109,142900,87522410,1667,1667,1667,1667,0
20250109,142800,87522410,1667,1667,1667,1667,0
20250109,142700,87522410,1667,1667,1667,1667,0
20250109,142600,87522410,1667,1667,1667,1667,0
20250109,142500,87522410,1667,1667,1667,1667,1
20250109,142400,87520743,1660,1661,1661,1659,300
20250109,142300,87022719,1660,1660,1660,1660,1
20250109,142200,87021059,1661,1661,1661,1661,0
20250109,142100,87021059,1661,1661,1661,1661,0
20250109,142000,87021059,1661,1661,1661,1661,0
20250109,141900,87021059,1661,1661,1661,1661,0
20250109,141800,87021059,1661,1661,1661,1661,0
20250109,141700,87021059,1661,1661,1661,1661,0
20250109,141600,87021059,1661,1661,1661,1661,0
20250109,141500,87021059,1661,1661,1661,1661,0
20250109,141400,87021059,1661,1661,1661,1661,0
20250109,141300,87021059,1661,1661,1661,1661,0
20250109,141200,87021059,1661,1661,1661,1661,0
20250109,141100,87021059,1661,1661,1661,1661,0
20250109,141000,87021059,1661,1660,1661,1659,534
20250109,140900,86134650,1661,1661,1661,1661,0
20250109,140800,86134650,1661,1661,1661,1661,0
20250109,140700,86134650,1661,1661,1661,1661,0
20250109,140600,86134650,1661,1661,1661,1661,0
20250109,140500,86134650,1661,1661,1661,1661,0
20250109,140400,86134650,1661,1661,1661,1661,0
20250109,140300,86134650,1661,1661,1661,1661,0
20250109,140200,86134650,1661,1661,1661,1661,0
20250109,140100,86134650,1661,1661,1661,1661,0
20250109,140000,86134650,1661,1661,1661,1661,64
20250109,135900,86028346,1661,1661,1661,1661,0
20250109,135800,86028346,1661,1661,1661,1661,32
20250109,135700,85975194,1667,1667,1667,1667,0
20250109,135600,85975194,1667,1667,1667,1667,1
20250109,135500,85973527,1659,1659,1659,1659,0
20250109,135400,85973527,1659,1659,1659,1659,30
20250109,135300,85923757,1667,1667,1667,1667,140
20250109,135200,85690377,1667,1667,1667,1667,1
20250109,135100,85688710,1659,1659,1659,1659,13
20250109,135000,85667143,1667,1667,1667,1667,1
20250109,134900,85665476,1659,1663,1663,1659,251
20250109,134800,85248647,1667,1667,1667,1667,0
20250109,134700,85248647,1667,1667,1667,1667,0
20250109,134600,85248647,1667,1667,1667,1667,1
20250109,134500,85246980,1666,1666,1666,1666,0
20250109,134400,85246980,1666,1666,1666,1666,0
20250109,134300,85246980,1666,1667,1667,1666,11
20250109,134200,85228644,1667,1667,1667,1667,0
20250109,134100,85228644,1667,1667,1667,1667,20
20250109,134000,85195304,1667,1667,1667,1667,10
20250109,133900,85178634,1667,1667,1667,1667,0
20250109,133800,85178634,1667,1667,1667,1667,0
20250109,133700,85178634,1667,1667,1667,1667,0
20250109,133600,85178634,1667,1667,1667,1667,0
20250109,133500,85178634,1667,1667,1667,1667,0
20250109,133400,85178634,1667,1667,1667,1667,0
20250109,133300,85178634,1667,1667,1667,1667,0
20250109,133200,85178634,1667,1667,1667,1667,0
20250109,133100,85178634,1667,1667,1667,1667,0
20250109,133000,85178634,1667,1667,1667,1667,0
20250109,132900,85178634,1667,1667,1667,1667,0
20250109,132800,85178634,1667,1667,1667,1667,0
20250109,132700,85178634,1667,1667,1667,1667,0
20250109,132600,85178634,1667,1667,1667,1667,0
20250109,132500,85178634,1667,1667,1667,1667,0
20250109,132400,85178634,1667,1667,1667,1667,0
20250109,132300,85178634,1667,1667,1667,1667,0
20250109,132200,85178634,1667,1667,1667,1667,1
20250109,132100,85176967,1667,1667,1667,1667,0
20250109,132000,85176967,1667,1667,1667,1667,0
20250109,131900,85176967,1667,1667,1667,1667,0
20250109,131800,85176967,1667,1667,1667,1667,0
20250109,131700,85176967,1667,1667,1667,1667,0
20250109,131600,85176967,1667,1667,1667,1667,0
20250109,131500,85176967,1667,1667,1667,1667,0
20250109,131400,85176967,1667,1667,1667,1667,0
20250109,131300,85176967,1667,1667,1667,1667,0
20250109,131200,85176967,1667,1667,1667,1667,0
20250109,131100,85176967,1667,1667,1667,1667,0
20250109,131000,85176967,1667,1667,1667,1667,0
20250109,130900,85176967,1667,1667,1667,1667,0
20250109,130800,85176967,1667,1667,1667,1667,0
20250109,130700,85176967,1667,1667,1667,1667,0
20250109,130600,85176967,1667,1667,1667,1667,0
20250109,130500,85176967,1667,1667,1667,1667,0
20250109,130400,85176967,1667,1667,1667,1667,0
20250109,130300,85176967,1667,1667,1667,1667,0
20250109,130200,85176967,1667,1667,1667,1667,0
20250109,130100,85176967,1667,1667,1667,1667,0
20250109,130000,85176967,1667,1666,1667,1666,285
20250109,125900,84701907,1666,1666,1666,1666,0
20250109,125800,84701907,1666,1666,1666,1666,0
20250109,125700,84701907,1666,1666,1666,1666,0
20250109,125600,84701907,1666,1666,1666,1666,0
20250109,125500,84701907,1666,1666,1666,1666,0
20250109,125400,84701907,1666,1664,1666,1664,2
20250109,125300,84698577,1667,1667,1667,1667,0
20250109,125200,84698577,1667,1667,1667,1667,0
20250109,125100,84698577,1667,1667,1667,1667,0
20250109,125000,84698577,1667,1667,1667,1667,1
20250109,124900,84696910,1666,1667,1667,1666,300
20250109,124800,84197010,1667,1667,1667,1667,0
20250109,124700,84197010,1667,1667,1667,1667,10
20250109,124600,84180340,1668,1668,1668,1668,0
20250109,124500,84180340,1668,1668,1668,1668,0
20250109,124400,84180340,1668,1668,1668,1668,0
20250109,124300,84180340,1668,1668,1668,1668,0
20250109,124200,84180340,1668,1656,1668,1656,906
20250109,124100,82679980,1657,1657,1657,1657,296
20250109,124000,82189508,1657,1657,1657,1657,0
20250109,123900,82189508,1657,1657,1657,1657,0
20250109,123800,82189508,1657,1657,1657,1657,0
20250109,123700,82189508,1657,1657,1657,1657,0
20250109,123600,82189508,1657,1657,1657,1657,0
20250109,123500,82189508,1657,1657,1657,1657,0
20250109,123400,82189508,1657,1657,1657,1657,0
20250109,123300,82189508,1657,1657,1657,1657,0
20250109,123200,82189508,1657,1657,1657,1657,90
20250109,123100,82040378,1657,1657,1657,1657,0
20250109,123000,82040378,1657,1657,1657,1657,0
20250109,122900,82040378,1657,1657,1657,1657,0
20250109,122800,82040378,1657,1657,1657,1657,0
20250109,122700,82040378,1657,1657,1657,1657,0
20250109,122600,82040378,1657,1661,1661,1657,180
20250109,122500,81742035,1669,1669,1669,1669,0
20250109,122400,81742035,1669,1669,1669,1669,2
20250109,122300,81738697,1670,1670,1670,1670,0
20250109,122200,81738697,1670,1670,1670,1670,0
20250109,122100,81738697,1670,1670,1670,1670,0
20250109,122000,81738697,1670,1670,1670,1670,0
20250109,121900,81738697,1670,1670,1670,1670,0
20250109,121800,81738697,1670,1670,1670,1670,0
20250109,121700,81738697,1670,1670,1670,1670,0
20250109,121600,81738697,1670,1670,1670,1670,0
20250109,121500,81738697,1670,1670,1670,1670,0
20250109,121400,81738697,1670,1670,1670,1670,2
20250109,121300,81735357,1667,1667,1667,1667,0
20250109,121200,81735357,1667,1667,1667,1667,0
20250109,121100,81735357,1667,1667,1667,1667,0
20250109,121000,81735357,1667,1667,1667,1667,13
20250109,120900,81713686,1670,1670,1670,1670,0
20250109,120800,81713686,1670,1670,1670,1670,0
20250109,120700,81713686,1670,1670,1670,1670,600
20250109,120600,80711686,1670,1670,1670,1670,0
20250109,120500,80711686,1670,1670,1670,1670,0
20250109,120400,80711686,1670,1670,1670,1670,0
20250109,120300,80711686,1670,1670,1670,1670,0
20250109,120200,80711686,1670,1670,1670,1670,2
20250109,120100,80708346,1670,1670,1670,1670,7
20250109,120000,80696656,1670,1670,1670,1670,0
20250109,115900,80696656,1670,1668,1670,1668,80
20250109,115800,80563143,1668,1668,1668,1668,0
20250109,115700,80563143,1668,1668,1668,1668,0
20250109,115600,80563143,1668,1668,1668,1668,0
20250109,115500,80563143,1668,1668,1668,1668,0
20250109,115400,80563143,1668,1668,1668,1668,0
20250109,115300,80563143,1668,1668,1668,1668,0
20250109,115200,80563143,1668,1668,1668,1668,0
20250109,115100,80563143,1668,1668,1668,1668,0
20250109,115000,80563143,1668,1668,1668,1668,0
20250109,114900,80563143,1668,1661,1668,1661,3
20250109,114800,80558146,1668,1668,1668,1668,2
20250109,114700,80554810,1661,1661,1661,1661,1
20250109,114600,80553149,1669,1669,1669,1669,0
20250109,114500,80553149,1669,1669,1669,1669,0
20250109,114400,80553149,1669,1669,1669,1669,0
20250109,114300,80553149,1669,1669,1669,1669,0
20250109,114200,80553149,1669,1669,1669,1669,0
20250109,114100,80553149,1669,1669,1669,1669,0
20250109,114000,80553149,1669,1669,1669,1669,0
20250109,113900,80553149,1669,1669,1669,1669,0
20250109,113800,80553149,1669,1669,1669,1669,1
20250109,113700,80551480,1669,1669,1669,1669,0
20250109,113600,80551480,1669,1669,1669,1669,0
20250109,113500,80551480,1669,1669,1669,1669,0
20250109,113400,80551480,1669,1669,1669,1669,0
20250109,113300,80551480,1669,1669,1669,1669,0
20250109,113200,80551480,1669,1669,1669,1669,0
20250109,113100,80551480,1669,1669,1669,1669,0
20250109,113000,80551480,1669,1669,1669,1669,0
20250109,112900,80551480,1669,1669,1669,1669,0
20250109,112800,80551480,1669,1669,1669,1669,1
20250109,112700,80549811,1669,1662,1669,1662,41
20250109,112600,80481655,1670,1670,1670,1670,0
20250109,112500,80481655,1670,1670,1670,1670,100
20250109,112400,80314655,1670,1670,1670,1669,220
20250109,112300,79947301,1670,1670,1670,1670,100
20250109,112200,79780301,1670,1670,1670,1670,0
20250109,112100,79780301,1670,1670,1670,1670,0
20250109,112000,79780301,1670,1670,1670,1670,0
20250109,111900,79780301,1670,1670,1670,1670,1
20250109,111800,79778631,1670,1670,1670,1670,1
20250109,111700,79776961,1671,1671,1671,1671,30
20250109,111600,79726831,1671,1671,1671,1671,30
20250109,111500,79676701,1671,1671,1671,1671,40
20250109,111400,79609861,1671,1671,1671,1671,20
20250109,111300,79576441,1671,1671,1671,1671,0
20250109,111200,79576441,1671,1671,1671,1671,0
20250109,111100,79576441,1671,1671,1671,1671,0
20250109,111000,79576441,1671,1671,1671,1671,0
20250109,110900,79576441,1671,1671,1671,1671,1
20250109,110800,79574770,1672,1672,1672,1672,0
20250109,110700,79574770,1672,1672,1672,1672,0
20250109,110600,79574770,1672,1672,1672,1672,0
20250109,110500,79574770,1672,1672,1672,1672,2
20250109,110400,79571426,1675,1675,1675,1675,0
20250109,110300,79571426,1675,1675,1675,1675,0
20250109,110200,79571426,1675,1675,1675,1675,0
20250109,110100,79571426,1675,1675,1675,1675,0
20250109,110000,79571426,1675,1675,1675,1675,0
20250109,105900,79571426,1675,1675,1675,1675,0
20250109,105800,79571426,1675,1675,1675,1675,0
20250109,105700,79571426,1675,1675,1675,1675,0
20250109,105600,79571426,1675,1657,1675,1657,310
20250109,105500,79057630,1675,1675,1675,1675,0
20250109,105400,79057630,1675,1675,1675,1675,1
20250109,105300,79055955,1675,1675,1675,1675,0
20250109,105200,79055955,1675,1675,1675,1675,1
20250109,105100,79054280,1675,1675,1675,1675,0
20250109,105000,79054280,1675,1675,1675,1675,0
20250109,104900,79054280,1675,1660,1675,1660,23
20250109,104800,79016055,1676,1659,1676,1659,102
20250109,104700,78846701,1659,1657,1659,1657,1707
20250109,104600,76018003,1657,1657,1657,1657,0
20250109,104500,76018003,1657,1657,1657,1657,0
20250109,104400,76018003,1657,1657,1657,1657,0
20250109,104300,76018003,1657,1657,1657,1657,8
20250109,104200,76004747,1657,1657,1657,1657,0
20250109,104100,76004747,1657,1657,1657,1657,0
20250109,104000,76004747,1657,1657,1657,1657,0
20250109,103900,76004747,1657,1657,1657,1657,5
20250109,103800,75996462,1657,1657,1657,1657,3
20250109,103700,75991491,1657,1657,1657,1657,12
20250109,103600,75971607,1657,1657,1657,1654,8
20250109,103500,75958354,1657,1657,1657,1657,0
20250109,103400,75958354,1657,1657,1657,1657,1
20250109,103300,75956697,1657,1657,1657,1657,0
20250109,103200,75956697,1657,1657,1657,1657,2
20250109,103100,75953383,1653,1653,1653,1653,3
20250109,103000,75948424,1657,1657,1657,1657,0
20250109,102900,75948424,1657,1657,1657,1657,0
20250109,102800,75948424,1657,1657,1657,1657,1
20250109,102700,75946767,1657,1657,1657,1657,6
20250109,102600,75936825,1657,1657,1657,1657,40
20250109,102500,75870545,1657,1654,1657,1653,410
20250109,102400,75192790,1657,1656,1657,1656,40
20250109,102300,75126547,1657,1656,1657,1656,48
20250109,102200,75047058,1656,1656,1656,1656,0
20250109,102100,75047058,1656,1656,1656,1656,0
20250109,102000,75047058,1656,1656,1656,1656,0
20250109,101900,75047058,1656,1656,1656,1656,0
20250109,101800,75047058,1656,1653,1656,1653,141
20250109,101700,74813982,1656,1656,1656,1656,0
20250109,101600,74813982,1656,1656,1656,1656,1
20250109,101500,74812326,1655,1653,1655,1653,583
20250109,101400,73848039,1654,1654,1654,1654,1
20250109,101300,73846385,1654,1654,1654,1654,0
20250109,101200,73846385,1654,1654,1654,1654,10
20250109,101100,73829845,1655,1655,1655,1655,0
20250109,101000,73829845,1655,1655,1655,1655,0
20250109,100900,73829845,1655,1654,1655,1654,121
20250109,100800,73629684,1653,1653,1653,1653,100
20250109,100700,73464384,1654,1654,1654,1654,0
20250109,100600,73464384,1654,1653,1654,1653,106
20250109,100500,73289159,1653,1650,1653,1650,2551
20250109,100400,69079956,1650,1650,1650,1650,1035
20250109,100300,67372206,1650,1650,1650,1650,0
20250109,100200,67372206,1650,1650,1650,1650,0
20250109,100100,67372206,1650,1650,1650,1650,0
20250109,100000,67372206,1650,1650,1650,1650,10
20250109,095900,67355706,1651,1651,1651,1651,0
20250109,095800,67355706,1651,1651,1651,1651,0
20250109,095700,67355706,1651,1651,1651,1651,0
20250109,095600,67355706,1651,1627,1651,1627,522
20250109,095500,66497140,1645,1645,1645,1645,240
20250109,095400,66102340,1645,1645,1645,1645,0
20250109,095300,66102340,1645,1645,1645,1645,0
20250109,095200,66102340,1645,1645,1645,1645,1
20250109,095100,66100695,1645,1645,1645,1645,3
20250109,095000,66095760,1640,1640,1640,1640,0
20250109,094900,66095760,1640,1640,1640,1640,441
20250109,094800,65372520,1640,1640,1640,1640,0
20250109,094700,65372520,1640,1640,1640,1640,811
20250109,094600,64042480,1640,1640,1640,1640,0
20250109,094500,64042480,1640,1640,1640,1640,11
20250109,094400,64024440,1645,1640,1645,1640,223
20250109,094300,63658705,1640,1621,1640,1621,2548
20250109,094200,59493733,1623,1623,1625,1613,161
20250109,094100,59232632,1623,1608,1623,1608,1232
20250109,094000,57249784,1608,1647,1647,1600,5612
20250109,093900,48165012,1647,1651,1651,1647,2750
20250109,093800,43627501,1652,1652,1652,1652,3
20250109,093700,43622545,1651,1653,1653,1651,309
20250109,093600,43112179,1654,1656,1656,1654,134
20250109,093500,42890463,1657,1657,1657,1657,0
20250109,093400,42890463,1657,1657,1657,1657,0
20250109,093300,42890463,1657,1657,1657,1657,100
20250109,093200,42724763,1657,1653,1657,1653,1267
20250109,093100,40625348,1657,1657,1657,1653,1569
20250109,093000,38026967,1657,1660,1660,1657,9
20250109,092900,38012039,1657,1657,1657,1657,0
20250109,092800,38012039,1657,1658,1658,1657,150
20250109,092700,37763488,1658,1660,1660,1658,15
20250109,092600,37738603,1660,1660,1660,1660,0
20250109,092500,37738603,1660,1660,1660,1660,10
20250109,092400,37722003,1660,1660,1660,1660,732
20250109,092300,36506883,1657,1660,1660,1656,1359
20250109,092200,34255075,1657,1657,1657,1657,70
20250109,092100,34139085,1660,1660,1660,1660,316
20250109,092000,33614525,1660,1660,1660,1660,20
20250109,091900,33581325,1658,1658,1658,1658,0
20250109,091800,33581325,1658,1655,1658,1655,62
20250109,091700,33478559,1658,1661,1661,1658,5883
20250109,091600,23709517,1661,1665,1665,1661,526
20250109,091500,22834871,1665,1666,1666,1665,520
20250109,091400,21968609,1666,1675,1675,1665,11464
20250109,091300,2863949,1675,1678,1678,1675,1287
20250109,091200,706826,1678,1679,1679,1678,100
20250109,091100,538970,1678,1678,1678,1678,56
20250109,091000,445002,1678,1678,1678,1678,0
20250109,090900,445002,1678,1679,1679,1678,66
20250109,090800,334202,1681,1681,1681,1681,0
20250109,090700,334202,1681,1680,1681,1679,19
20250109,090600,302290,1681,1681,1681,1681,42
20250109,090500,231688,1681,1681,1681,1681,3
20250109,090400,226645,1682,1684,1684,1682,17
20250109,090300,198024,1684,1691,1691,1684,14
20250109,090200,174368,1692,1692,1692,1692,0
20250109,090100,174368,1692,1692,1692,1692,0
20250109,090000,174368,1692,1676,1692,1676,104