KissMeData/083660/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195300,56239066,1007,1007,1007,1007,4890
20250102,195200,56239066,1007,1007,1007,1007,0
20250102,195100,56239066,1007,1007,1007,1007,0
20250102,195000,56239066,1007,1007,1007,1007,0
20250102,194900,56239066,1007,1007,1007,1007,0
20250102,194800,56239066,1007,1007,1007,1007,0
20250102,194700,56239066,1007,1007,1007,1007,0
20250102,194600,56239066,1007,1007,1007,1007,0
20250102,194500,56239066,1007,1007,1007,1007,0
20250102,194400,56239066,1007,1007,1007,1007,0
20250102,194300,56239066,1007,1007,1007,1007,0
20250102,194200,56239066,1007,1007,1007,1007,0
20250102,194100,56239066,1007,1007,1007,1007,0
20250102,194000,56239066,1007,1007,1007,1007,0
20250102,193900,56239066,1007,1007,1007,1007,0
20250102,193800,56239066,1007,1007,1007,1007,0
20250102,193700,56239066,1007,1007,1007,1007,0
20250102,193600,56239066,1007,1007,1007,1007,0
20250102,193500,56239066,1007,1007,1007,1007,0
20250102,193400,56239066,1007,1007,1007,1007,0
20250102,193300,56239066,1007,1007,1007,1007,0
20250102,193200,56239066,1007,1007,1007,1007,0
20250102,193100,56239066,1007,1007,1007,1007,0
20250102,193000,56239066,1007,1007,1007,1007,0
20250102,192900,56239066,1007,1007,1007,1007,0
20250102,192800,56239066,1007,1007,1007,1007,0
20250102,192700,56239066,1007,1007,1007,1007,0
20250102,192600,56239066,1007,1007,1007,1007,0
20250102,192500,56239066,1007,1007,1007,1007,0
20250102,192400,56239066,1007,1007,1007,1007,0
20250102,192300,56239066,1007,1007,1007,1007,4890
20250102,192200,56239066,1007,1007,1007,1007,0
20250102,192100,56239066,1007,1007,1007,1007,0
20250102,192000,56239066,1007,1007,1007,1007,0
20250102,191900,56239066,1007,1007,1007,1007,0
20250102,191800,56239066,1007,1007,1007,1007,0
20250102,191700,56239066,1007,1007,1007,1007,0
20250102,191600,56239066,1007,1007,1007,1007,0
20250102,191500,56239066,1007,1007,1007,1007,0
20250102,191400,56239066,1007,1007,1007,1007,0
20250102,191300,56239066,1007,1007,1007,1007,0
20250102,191200,56239066,1007,1007,1007,1007,0
20250102,191100,56239066,1007,1007,1007,1007,0
20250102,191000,56239066,1007,1007,1007,1007,0
20250102,190900,56239066,1007,1007,1007,1007,0
20250102,190800,56239066,1007,1007,1007,1007,0
20250102,190700,56239066,1007,1007,1007,1007,0
20250102,190600,56239066,1007,1007,1007,1007,0
20250102,190500,56239066,1007,1007,1007,1007,0
20250102,190400,56239066,1007,1007,1007,1007,0
20250102,190300,56239066,1007,1007,1007,1007,0
20250102,190200,56239066,1007,1007,1007,1007,0
20250102,190100,56239066,1007,1007,1007,1007,0
20250102,190000,56239066,1007,1007,1007,1007,0
20250102,185900,56239066,1007,1007,1007,1007,0
20250102,185800,56239066,1007,1007,1007,1007,0
20250102,185700,56239066,1007,1007,1007,1007,0
20250102,185600,56239066,1007,1007,1007,1007,0
20250102,185500,56239066,1007,1007,1007,1007,0
20250102,185400,56239066,1007,1007,1007,1007,0
20250102,185300,56239066,1007,1007,1007,1007,4890
20250102,185200,56239066,1007,1007,1007,1007,0
20250102,185100,56239066,1007,1007,1007,1007,0
20250102,185000,56239066,1007,1007,1007,1007,0
20250102,184900,56239066,1007,1007,1007,1007,0
20250102,184800,56239066,1007,1007,1007,1007,0
20250102,184700,56239066,1007,1007,1007,1007,0
20250102,184600,56239066,1007,1007,1007,1007,0
20250102,184500,56239066,1007,1007,1007,1007,0
20250102,184400,56239066,1007,1007,1007,1007,0
20250102,184300,56239066,1007,1007,1007,1007,0
20250102,184200,56239066,1007,1007,1007,1007,0
20250102,184100,56239066,1007,1007,1007,1007,0
20250102,184000,56239066,1007,1007,1007,1007,0
20250102,183900,56239066,1007,1007,1007,1007,0
20250102,183800,56239066,1007,1007,1007,1007,0
20250102,183700,56239066,1007,1007,1007,1007,0
20250102,183600,56239066,1007,1007,1007,1007,0
20250102,183500,56239066,1007,1007,1007,1007,0
20250102,183400,56239066,1007,1007,1007,1007,0
20250102,183300,56239066,1007,1007,1007,1007,0
20250102,183200,56239066,1007,1007,1007,1007,0
20250102,183100,56239066,1007,1007,1007,1007,0
20250102,183000,56239066,1007,1007,1007,1007,0
20250102,182900,56239066,1007,1007,1007,1007,0
20250102,182800,56239066,1007,1007,1007,1007,0
20250102,182700,56239066,1007,1007,1007,1007,0
20250102,182600,56239066,1007,1007,1007,1007,0
20250102,182500,56239066,1007,1007,1007,1007,0
20250102,182400,56239066,1007,1007,1007,1007,0
20250102,182300,56239066,1007,1007,1007,1007,4890
20250102,182200,56239066,1007,1007,1007,1007,0
20250102,182100,56239066,1007,1007,1007,1007,0
20250102,182000,56239066,1007,1007,1007,1007,0
20250102,181900,56239066,1007,1007,1007,1007,0
20250102,181800,56239066,1007,1007,1007,1007,0
20250102,181700,56239066,1007,1007,1007,1007,0
20250102,181600,56239066,1007,1007,1007,1007,0
20250102,181500,56239066,1007,1007,1007,1007,0
20250102,181400,56239066,1007,1007,1007,1007,0
20250102,181300,56239066,1007,1007,1007,1007,0
20250102,181200,56239066,1007,1007,1007,1007,0
20250102,181100,56239066,1007,1007,1007,1007,0
20250102,181000,56239066,1007,1007,1007,1007,0
20250102,180900,56239066,1007,1007,1007,1007,0
20250102,180800,56239066,1007,1007,1007,1007,0
20250102,180700,56239066,1007,1007,1007,1007,0
20250102,180600,56239066,1007,1007,1007,1007,0
20250102,180500,56239066,1007,1007,1007,1007,0
20250102,180400,56239066,1007,1007,1007,1007,0
20250102,180300,56239066,1007,1007,1007,1007,0
20250102,180200,56239066,1007,1007,1007,1007,0
20250102,180100,56239066,1007,1007,1007,1007,0
20250102,180000,56239066,1007,1007,1007,1007,0
20250102,175900,56239066,1007,1007,1007,1007,0
20250102,175800,56239066,1007,1007,1007,1007,0
20250102,175700,56239066,1007,1007,1007,1007,0
20250102,175600,56239066,1007,1007,1007,1007,0
20250102,175500,56239066,1007,1007,1007,1007,0
20250102,175400,56239066,1007,1007,1007,1007,0
20250102,175300,56239066,1007,1007,1007,1007,4890
20250102,175200,56239066,1007,1007,1007,1007,0
20250102,175100,56239066,1007,1007,1007,1007,0
20250102,175000,56239066,1007,1007,1007,1007,0
20250102,174900,56239066,1007,1007,1007,1007,0
20250102,174800,56239066,1007,1007,1007,1007,0
20250102,174700,56239066,1007,1007,1007,1007,0
20250102,174600,56239066,1007,1007,1007,1007,0
20250102,174500,56239066,1007,1007,1007,1007,0
20250102,174400,56239066,1007,1007,1007,1007,0
20250102,174300,56239066,1007,1007,1007,1007,0
20250102,174200,56239066,1007,1007,1007,1007,0
20250102,174100,56239066,1007,1007,1007,1007,0
20250102,174000,56239066,1007,1007,1007,1007,0
20250102,173900,56239066,1007,1007,1007,1007,0
20250102,173800,56239066,1007,1007,1007,1007,0
20250102,173700,56239066,1007,1007,1007,1007,0
20250102,173600,56239066,1007,1007,1007,1007,0
20250102,173500,56239066,1007,1007,1007,1007,0
20250102,173400,56239066,1007,1007,1007,1007,0
20250102,173300,56239066,1007,1007,1007,1007,0
20250102,173200,56239066,1007,1007,1007,1007,0
20250102,173100,56239066,1007,1007,1007,1007,0
20250102,173000,56239066,1007,1007,1007,1007,0
20250102,172900,56239066,1007,1007,1007,1007,0
20250102,172800,56239066,1007,1007,1007,1007,0
20250102,172700,56239066,1007,1007,1007,1007,0
20250102,172600,56239066,1007,1007,1007,1007,0
20250102,172500,56239066,1007,1007,1007,1007,0
20250102,172400,56239066,1007,1007,1007,1007,0
20250102,172300,56239066,1007,1007,1007,1007,4890
20250102,172200,56239066,1007,1007,1007,1007,0
20250102,172100,56239066,1007,1007,1007,1007,0
20250102,172000,56239066,1007,1007,1007,1007,0
20250102,171900,56239066,1007,1007,1007,1007,0
20250102,171800,56239066,1007,1007,1007,1007,0
20250102,171700,56239066,1007,1007,1007,1007,0
20250102,171600,56239066,1007,1007,1007,1007,0
20250102,171500,56239066,1007,1007,1007,1007,0
20250102,171400,56239066,1007,1007,1007,1007,0
20250102,171300,56239066,1007,1007,1007,1007,0
20250102,171200,56239066,1007,1007,1007,1007,0
20250102,171100,56239066,1007,1007,1007,1007,0
20250102,171000,56239066,1007,1007,1007,1007,0
20250102,170900,56239066,1007,1007,1007,1007,0
20250102,170800,56239066,1007,1007,1007,1007,0
20250102,170700,56239066,1007,1007,1007,1007,0
20250102,170600,56239066,1007,1007,1007,1007,0
20250102,170500,56239066,1007,1007,1007,1007,0
20250102,170400,56239066,1007,1007,1007,1007,0
20250102,170300,56239066,1007,1007,1007,1007,0
20250102,170200,56239066,1007,1007,1007,1007,0
20250102,170100,56239066,1007,1007,1007,1007,0
20250102,170000,56239066,1007,1007,1007,1007,0
20250102,165900,56239066,1007,1007,1007,1007,0
20250102,165800,56239066,1007,1007,1007,1007,0
20250102,165700,56239066,1007,1007,1007,1007,0
20250102,165600,56239066,1007,1007,1007,1007,0
20250102,165500,56239066,1007,1007,1007,1007,0
20250102,165400,56239066,1007,1007,1007,1007,0
20250102,165300,56239066,1007,1007,1007,1007,4890
20250102,165200,56239066,1007,1007,1007,1007,0
20250102,165100,56239066,1007,1007,1007,1007,0
20250102,165000,56239066,1007,1007,1007,1007,0
20250102,164900,56239066,1007,1007,1007,1007,0
20250102,164800,56239066,1007,1007,1007,1007,0
20250102,164700,56239066,1007,1007,1007,1007,0
20250102,164600,56239066,1007,1007,1007,1007,0
20250102,164500,56239066,1007,1007,1007,1007,0
20250102,164400,56239066,1007,1007,1007,1007,0
20250102,164300,56239066,1007,1007,1007,1007,0
20250102,164200,56239066,1007,1007,1007,1007,0
20250102,164100,56239066,1007,1007,1007,1007,0
20250102,164000,56239066,1007,1007,1007,1007,0
20250102,163900,56239066,1007,1007,1007,1007,0
20250102,163800,56239066,1007,1007,1007,1007,0
20250102,163700,56239066,1007,1007,1007,1007,0
20250102,163600,56239066,1007,1007,1007,1007,0
20250102,163500,56239066,1007,1007,1007,1007,0
20250102,163400,56239066,1007,1007,1007,1007,0
20250102,163300,56239066,1007,1007,1007,1007,0
20250102,163200,56239066,1007,1007,1007,1007,0
20250102,163100,56239066,1007,1007,1007,1007,0
20250102,163000,56239066,1007,1007,1007,1007,0
20250102,162900,56239066,1007,1007,1007,1007,0
20250102,162800,56239066,1007,1007,1007,1007,0
20250102,162700,56239066,1007,1007,1007,1007,0
20250102,162600,56239066,1007,1007,1007,1007,0
20250102,162500,56239066,1007,1007,1007,1007,0
20250102,162400,56239066,1007,1007,1007,1007,0
20250102,162300,56239066,1007,1007,1007,1007,4890
20250102,162200,56239066,1007,1007,1007,1007,0
20250102,162100,56239066,1007,1007,1007,1007,0
20250102,162000,56239066,1007,1007,1007,1007,0
20250102,161900,56239066,1007,1007,1007,1007,0
20250102,161800,56239066,1007,1007,1007,1007,0
20250102,161700,56239066,1007,1007,1007,1007,0
20250102,161600,56239066,1007,1007,1007,1007,0
20250102,161500,56239066,1007,1007,1007,1007,0
20250102,161400,56239066,1007,1007,1007,1007,0
20250102,161300,56239066,1007,1007,1007,1007,0
20250102,161200,56239066,1007,1007,1007,1007,0
20250102,161100,56239066,1007,1007,1007,1007,0
20250102,161000,56239066,1007,1007,1007,1007,0
20250102,160900,56239066,1007,1007,1007,1007,0
20250102,160800,56239066,1007,1007,1007,1007,0
20250102,160700,56239066,1007,1007,1007,1007,0
20250102,160600,56239066,1007,1007,1007,1007,0
20250102,160500,56239066,1007,1007,1007,1007,0
20250102,160400,56239066,1007,1007,1007,1007,0
20250102,160300,56239066,1007,1007,1007,1007,0
20250102,160200,56239066,1007,1007,1007,1007,0
20250102,160100,56239066,1007,1007,1007,1007,0
20250102,160000,56239066,1007,1007,1007,1007,0
20250102,155900,56239066,1007,1007,1007,1007,0
20250102,155800,56239066,1007,1007,1007,1007,0
20250102,155700,56239066,1007,1007,1007,1007,0
20250102,155600,56239066,1007,1007,1007,1007,0
20250102,155500,56239066,1007,1007,1007,1007,0
20250102,155400,56239066,1007,1007,1007,1007,0
20250102,155300,56239066,1007,1007,1007,1007,4890
20250102,155200,56239066,1007,1007,1007,1007,0
20250102,155100,56239066,1007,1007,1007,1007,0
20250102,155000,56239066,1007,1007,1007,1007,0
20250102,154900,56239066,1007,1007,1007,1007,0
20250102,154800,56239066,1007,1007,1007,1007,0
20250102,154700,56239066,1007,1007,1007,1007,0
20250102,154600,56239066,1007,1007,1007,1007,0
20250102,154500,56239066,1007,1007,1007,1007,0
20250102,154400,56239066,1007,1007,1007,1007,0
20250102,154300,56239066,1007,1007,1007,1007,0
20250102,154200,56239066,1007,1007,1007,1007,0
20250102,154100,56239066,1007,1007,1007,1007,0
20250102,154000,56239066,1007,1007,1007,1007,0
20250102,153900,56239066,1007,1007,1007,1007,0
20250102,153800,56239066,1007,1007,1007,1007,0
20250102,153700,56239066,1007,1007,1007,1007,0
20250102,153600,56239066,1007,1007,1007,1007,0
20250102,153500,56239066,1007,1007,1007,1007,0
20250102,153400,56239066,1007,1007,1007,1007,0
20250102,153300,56239066,1007,1007,1007,1007,0
20250102,153200,56239066,1007,1007,1007,1007,0
20250102,153100,56239066,1007,1007,1007,1007,0
20250102,153000,56239066,1007,1007,1007,1007,4890
20250102,152900,51314836,1005,1005,1005,1005,0
20250102,152800,51314836,1005,1005,1005,1005,0
20250102,152700,51314836,1005,1005,1005,1005,0
20250102,152600,51314836,1005,1005,1005,1005,0
20250102,152500,51314836,1005,1005,1005,1005,0
20250102,152400,51314836,1005,1005,1005,1005,0
20250102,152300,51314836,1005,1005,1005,1005,0
20250102,152200,51314836,1005,1005,1005,1005,0
20250102,152100,51314836,1005,1005,1005,1005,0
20250102,152000,51314836,1005,1005,1005,1005,0
20250102,151900,51314836,1005,1005,1005,1005,500
20250102,151800,50812336,1005,1005,1005,1005,0
20250102,151700,50812336,1005,1004,1005,1004,873
20250102,151600,49935843,1004,1004,1004,1004,1000
20250102,151500,48931843,1004,1004,1004,1004,0
20250102,151400,48931843,1004,1004,1004,1004,10
20250102,151300,48921803,1004,1004,1004,1004,0
20250102,151200,48921803,1004,1004,1004,1004,0
20250102,151100,48921803,1004,1004,1004,1004,0
20250102,151000,48921803,1004,1004,1004,1004,0
20250102,150900,48921803,1004,1004,1004,1004,0
20250102,150800,48921803,1004,1004,1004,1004,0
20250102,150700,48921803,1004,1004,1004,1004,0
20250102,150600,48921803,1004,1004,1004,1004,0
20250102,150500,48921803,1004,1004,1004,1004,0
20250102,150400,48921803,1004,1004,1004,1004,0
20250102,150300,48921803,1004,1004,1004,1004,0
20250102,150200,48921803,1004,1004,1004,1004,0
20250102,150100,48921803,1004,1004,1004,1004,0
20250102,150000,48921803,1004,1004,1004,1004,0
20250102,145900,48921803,1004,1004,1004,1004,0
20250102,145800,48921803,1004,1004,1004,1004,0
20250102,145700,48921803,1004,1004,1004,1004,0
20250102,145600,48921803,1004,1004,1004,1004,0
20250102,145500,48921803,1004,1004,1004,1004,0
20250102,145400,48921803,1004,1004,1004,1004,0
20250102,145300,48921803,1004,1004,1004,1004,0
20250102,145200,48921803,1004,1004,1004,1004,0
20250102,145100,48921803,1004,1004,1004,1004,0
20250102,145000,48921803,1004,1004,1004,1004,0
20250102,144900,48921803,1004,1004,1004,1004,0
20250102,144800,48921803,1004,1004,1004,1004,0
20250102,144700,48921803,1004,1004,1004,1004,15
20250102,144600,48906743,1004,1004,1004,1004,0
20250102,144500,48906743,1004,1004,1004,1004,0
20250102,144400,48906743,1004,1004,1004,1004,0
20250102,144300,48906743,1004,1004,1004,1004,0
20250102,144200,48906743,1004,1004,1004,1004,0
20250102,144100,48906743,1004,1004,1004,1004,0
20250102,144000,48906743,1004,1004,1004,1004,0
20250102,143900,48906743,1004,1004,1004,1004,0
20250102,143800,48906743,1004,1004,1004,1004,0
20250102,143700,48906743,1004,1004,1004,1004,0
20250102,143600,48906743,1004,1004,1004,1004,0
20250102,143500,48906743,1004,1004,1004,1004,0
20250102,143400,48906743,1004,1004,1004,1004,0
20250102,143300,48906743,1004,1004,1004,1004,0
20250102,143200,48906743,1004,1004,1004,1004,0
20250102,143100,48906743,1004,1004,1004,1004,0
20250102,143000,48906743,1004,1004,1004,1004,0
20250102,142900,48906743,1004,1004,1004,1004,0
20250102,142800,48906743,1004,1004,1004,1004,0
20250102,142700,48906743,1004,1004,1004,1004,0
20250102,142600,48906743,1004,1004,1004,1004,0
20250102,142500,48906743,1004,1004,1004,1004,0
20250102,142400,48906743,1004,1004,1004,1004,0
20250102,142300,48906743,1004,1004,1004,1004,0
20250102,142200,48906743,1004,1004,1004,1004,0
20250102,142100,48906743,1004,1004,1004,1004,0
20250102,142000,48906743,1004,1004,1004,1004,0
20250102,141900,48906743,1004,1004,1004,1004,0
20250102,141800,48906743,1004,1004,1004,1004,9
20250102,141700,48897707,1005,1005,1005,1005,0
20250102,141600,48897707,1005,1005,1005,1005,0
20250102,141500,48897707,1005,1005,1005,1005,0
20250102,141400,48897707,1005,1005,1005,1005,0
20250102,141300,48897707,1005,1005,1005,1005,0
20250102,141200,48897707,1005,1005,1005,1005,0
20250102,141100,48897707,1005,1005,1005,1005,0
20250102,141000,48897707,1005,1005,1005,1005,0
20250102,140900,48897707,1005,1005,1005,1005,2
20250102,140800,48895697,1005,1005,1005,1005,0
20250102,140700,48895697,1005,1005,1005,1005,0
20250102,140600,48895697,1005,1005,1005,1005,0
20250102,140500,48895697,1005,1005,1005,1005,0
20250102,140400,48895697,1005,1005,1005,1005,0
20250102,140300,48895697,1005,1005,1005,1005,0
20250102,140200,48895697,1005,1005,1005,1005,0
20250102,140100,48895697,1005,1005,1005,1005,0
20250102,140000,48895697,1005,1005,1005,1005,0
20250102,135900,48895697,1005,1005,1005,1005,0
20250102,135800,48895697,1005,1005,1005,1005,0
20250102,135700,48895697,1005,1005,1005,1005,0
20250102,135600,48895697,1005,1005,1005,1005,0
20250102,135500,48895697,1005,1005,1005,1005,0
20250102,135400,48895697,1005,1005,1005,1005,0
20250102,135300,48895697,1005,1005,1005,1005,0
20250102,135200,48895697,1005,1005,1005,1005,0
20250102,135100,48895697,1005,1004,1005,1004,501
20250102,135000,48392691,1004,1004,1004,1004,0
20250102,134900,48392691,1004,1004,1004,1004,1
20250102,134800,48391687,999,1000,1000,999,400
20250102,134700,47992039,1005,1005,1005,1005,0
20250102,134600,47992039,1005,1005,1005,1005,0
20250102,134500,47992039,1005,1005,1005,1005,0
20250102,134400,47992039,1005,1005,1005,1005,0
20250102,134300,47992039,1005,1005,1005,1005,0
20250102,134200,47992039,1005,1005,1005,1005,0
20250102,134100,47992039,1005,1005,1005,1005,0
20250102,134000,47992039,1005,1005,1005,1005,0
20250102,133900,47992039,1005,1005,1005,1005,0
20250102,133800,47992039,1005,1005,1005,1005,0
20250102,133700,47992039,1005,1005,1005,1005,0
20250102,133600,47992039,1005,1005,1005,1005,0
20250102,133500,47992039,1005,1005,1005,1005,0
20250102,133400,47992039,1005,1005,1005,1005,0
20250102,133300,47992039,1005,1005,1005,1005,0
20250102,133200,47992039,1005,1005,1005,1005,0
20250102,133100,47992039,1005,1005,1005,1005,0
20250102,133000,47992039,1005,1005,1005,1005,0
20250102,132900,47992039,1005,1005,1005,1005,0
20250102,132800,47992039,1005,1005,1005,1005,0
20250102,132700,47992039,1005,1005,1005,1005,0
20250102,132600,47992039,1005,1005,1005,1005,0
20250102,132500,47992039,1005,1005,1005,1005,0
20250102,132400,47992039,1005,1005,1005,1005,0
20250102,132300,47992039,1005,1005,1005,1005,0
20250102,132200,47992039,1005,1005,1005,1005,0
20250102,132100,47992039,1005,1005,1005,1005,0
20250102,132000,47992039,1005,1005,1005,1005,0
20250102,131900,47992039,1005,1005,1005,1005,0
20250102,131800,47992039,1005,1005,1005,1005,0
20250102,131700,47992039,1005,1005,1005,1005,0
20250102,131600,47992039,1005,1005,1005,1005,0
20250102,131500,47992039,1005,1005,1005,1005,0
20250102,131400,47992039,1005,1005,1005,1005,0
20250102,131300,47992039,1005,1005,1005,1005,0
20250102,131200,47992039,1005,1005,1005,1005,0
20250102,131100,47992039,1005,1005,1005,1005,0
20250102,131000,47992039,1005,1005,1005,1005,0
20250102,130900,47992039,1005,1005,1005,1005,0
20250102,130800,47992039,1005,1005,1005,1005,0
20250102,130700,47992039,1005,1005,1005,1005,0
20250102,130600,47992039,1005,1005,1005,1005,0
20250102,130500,47992039,1005,1005,1005,1005,0
20250102,130400,47992039,1005,1005,1005,1005,0
20250102,130300,47992039,1005,1005,1005,1005,0
20250102,130200,47992039,1005,1005,1005,1005,0
20250102,130100,47992039,1005,1005,1005,1005,0
20250102,130000,47992039,1005,1005,1005,1005,0
20250102,125900,47992039,1005,1005,1005,1005,0
20250102,125800,47992039,1005,1005,1005,1005,0
20250102,125700,47992039,1005,1005,1005,1005,0
20250102,125600,47992039,1005,1005,1005,1005,0
20250102,125500,47992039,1005,1005,1005,1005,0
20250102,125400,47992039,1005,1005,1005,1005,0
20250102,125300,47992039,1005,1005,1005,1005,0
20250102,125200,47992039,1005,1005,1005,1005,0
20250102,125100,47992039,1005,1005,1005,1005,0
20250102,125000,47992039,1005,1005,1005,1005,0
20250102,124900,47992039,1005,1005,1005,1005,0
20250102,124800,47992039,1005,1005,1005,1005,0
20250102,124700,47992039,1005,1005,1005,1005,0
20250102,124600,47992039,1005,1005,1005,1005,0
20250102,124500,47992039,1005,1005,1005,1005,0
20250102,124400,47992039,1005,1005,1005,1005,0
20250102,124300,47992039,1005,1005,1005,1005,1
20250102,124200,47991034,1000,1000,1000,1000,300
20250102,124100,47691034,1000,1000,1000,1000,0
20250102,124000,47691034,1000,1000,1000,1000,0
20250102,123900,47691034,1000,1000,1000,1000,0
20250102,123800,47691034,1000,1000,1000,1000,0
20250102,123700,47691034,1000,1000,1000,1000,652
20250102,123600,47039034,1000,1000,1000,1000,0
20250102,123500,47039034,1000,1000,1000,1000,0
20250102,123400,47039034,1000,1000,1000,1000,0
20250102,123300,47039034,1000,1000,1000,1000,898
20250102,123200,46141034,1000,1001,1001,1000,200
20250102,123100,45940991,1005,1005,1005,1005,1
20250102,123000,45939986,1001,1001,1001,1001,300
20250102,122900,45639686,1005,1005,1005,1005,0
20250102,122800,45639686,1005,1005,1005,1005,0
20250102,122700,45639686,1005,1005,1005,1005,66
20250102,122600,45573356,1001,1001,1001,1001,485
20250102,122500,45087871,1005,1005,1005,1005,0
20250102,122400,45087871,1005,1005,1005,1005,0
20250102,122300,45087871,1005,1005,1005,1005,0
20250102,122200,45087871,1005,1005,1005,1005,0
20250102,122100,45087871,1005,1005,1005,1005,0
20250102,122000,45087871,1005,1005,1005,1005,0
20250102,121900,45087871,1005,1005,1005,1005,0
20250102,121800,45087871,1005,1005,1005,1005,0
20250102,121700,45087871,1005,1005,1005,1005,0
20250102,121600,45087871,1005,1005,1005,1005,0
20250102,121500,45087871,1005,1005,1005,1005,500
20250102,121400,44585371,1000,1000,1000,1000,0
20250102,121300,44585371,1000,1000,1000,1000,46
20250102,121200,44539371,1005,1005,1005,1005,0
20250102,121100,44539371,1005,1005,1005,1005,0
20250102,121000,44539371,1005,1005,1005,1005,0
20250102,120900,44539371,1005,1005,1005,1005,0
20250102,120800,44539371,1005,1005,1005,1005,0
20250102,120700,44539371,1005,1005,1005,1005,0
20250102,120600,44539371,1005,1005,1005,1005,0
20250102,120500,44539371,1005,1005,1005,1005,0
20250102,120400,44539371,1005,1005,1005,1005,0
20250102,120300,44539371,1005,1005,1005,1005,0
20250102,120200,44539371,1005,1005,1005,1005,0
20250102,120100,44539371,1005,1005,1005,1005,0
20250102,120000,44539371,1005,1005,1005,1005,0
20250102,115900,44539371,1005,1005,1005,1005,0
20250102,115800,44539371,1005,1005,1005,1005,0
20250102,115700,44539371,1005,1005,1005,1005,0
20250102,115600,44539371,1005,1005,1005,1005,0
20250102,115500,44539371,1005,1005,1005,1005,0
20250102,115400,44539371,1005,1005,1005,1005,0
20250102,115300,44539371,1005,1005,1005,1005,0
20250102,115200,44539371,1005,1005,1005,1005,0
20250102,115100,44539371,1005,1005,1005,1005,0
20250102,115000,44539371,1005,1005,1005,1005,0
20250102,114900,44539371,1005,1005,1005,1005,0
20250102,114800,44539371,1005,1005,1005,1005,0
20250102,114700,44539371,1005,1005,1005,1005,0
20250102,114600,44539371,1005,1005,1005,1005,17
20250102,114500,44522286,1005,1005,1005,1005,1000
20250102,114400,43517286,1005,1005,1005,1005,0
20250102,114300,43517286,1005,1000,1005,1000,495
20250102,114200,43022276,1000,1000,1000,1000,64
20250102,114100,42958276,1000,1000,1000,1000,10
20250102,114000,42948276,1000,1000,1000,1000,0
20250102,113900,42948276,1000,1000,1000,1000,36
20250102,113800,42912276,1000,1000,1000,1000,5
20250102,113700,42907276,1000,1000,1000,1000,0
20250102,113600,42907276,1000,1000,1000,1000,0
20250102,113500,42907276,1000,1000,1000,1000,0
20250102,113400,42907276,1000,1000,1000,1000,0
20250102,113300,42907276,1000,1000,1000,1000,0
20250102,113200,42907276,1000,1000,1000,1000,0
20250102,113100,42907276,1000,1000,1000,1000,0
20250102,113000,42907276,1000,1000,1000,1000,150
20250102,112900,42757276,1000,1001,1001,1000,4442
20250102,112800,38311246,1005,1005,1005,1005,0
20250102,112700,38311246,1005,1004,1005,1004,497
20250102,112600,37812108,1009,1009,1009,1009,0
20250102,112500,37812108,1009,1009,1009,1009,0
20250102,112400,37812108,1009,1009,1009,1009,0
20250102,112300,37812108,1009,1009,1009,1009,0
20250102,112200,37812108,1009,1009,1009,1009,0
20250102,112100,37812108,1009,1009,1009,1009,0
20250102,112000,37812108,1009,1009,1009,1009,0
20250102,111900,37812108,1009,1009,1009,1009,0
20250102,111800,37812108,1009,1009,1009,1009,0
20250102,111700,37812108,1009,1009,1009,1009,0
20250102,111600,37812108,1009,1009,1009,1009,0
20250102,111500,37812108,1009,1009,1009,1009,0
20250102,111400,37812108,1009,1009,1009,1009,0
20250102,111300,37812108,1009,1009,1009,1009,0
20250102,111200,37812108,1009,1009,1009,1009,0
20250102,111100,37812108,1009,1009,1009,1009,0
20250102,111000,37812108,1009,1009,1009,1009,0
20250102,110900,37812108,1009,1009,1009,1009,0
20250102,110800,37812108,1009,1009,1009,1009,0
20250102,110700,37812108,1009,1009,1009,1009,0
20250102,110600,37812108,1009,1009,1009,1009,0
20250102,110500,37812108,1009,1002,1010,1000,4343
20250102,110400,33468184,1003,1003,1003,1003,4950
20250102,110300,28503334,1010,1010,1010,1010,0
20250102,110200,28503334,1010,1010,1010,1010,0
20250102,110100,28503334,1010,1010,1010,1010,0
20250102,110000,28503334,1010,1010,1010,1010,0
20250102,105900,28503334,1010,1010,1010,1010,0
20250102,105800,28503334,1010,1010,1010,1010,1
20250102,105700,28502324,1010,1010,1010,1010,0
20250102,105600,28502324,1010,1010,1010,1010,0
20250102,105500,28502324,1010,1010,1010,1010,0
20250102,105400,28502324,1010,1010,1010,1010,0
20250102,105300,28502324,1010,1010,1010,1010,0
20250102,105200,28502324,1010,1010,1010,1010,0
20250102,105100,28502324,1010,1010,1010,1010,0
20250102,105000,28502324,1010,1010,1010,1010,0
20250102,104900,28502324,1010,1010,1010,1010,0
20250102,104800,28502324,1010,1010,1010,1010,0
20250102,104700,28502324,1010,1010,1010,1010,0
20250102,104600,28502324,1010,1010,1010,1010,0
20250102,104500,28502324,1010,1010,1010,1010,0
20250102,104400,28502324,1010,1010,1010,1010,0
20250102,104300,28502324,1010,1010,1010,1010,0
20250102,104200,28502324,1010,1010,1010,1010,0
20250102,104100,28502324,1010,1010,1010,1010,0
20250102,104000,28502324,1010,1010,1010,1010,0
20250102,103900,28502324,1010,1010,1010,1010,0
20250102,103800,28502324,1010,1010,1010,1010,0
20250102,103700,28502324,1010,1010,1010,1010,0
20250102,103600,28502324,1010,1010,1010,1010,1
20250102,103500,28501314,1010,1010,1010,1010,0
20250102,103400,28501314,1010,1010,1010,1010,0
20250102,103300,28501314,1010,1010,1010,1010,0
20250102,103200,28501314,1010,1010,1010,1010,1000
20250102,103100,27491314,1010,1010,1010,1010,0
20250102,103000,27491314,1010,1010,1010,1010,0
20250102,102900,27491314,1010,1010,1010,1010,0
20250102,102800,27491314,1010,1010,1010,1010,0
20250102,102700,27491314,1010,1010,1010,1010,0
20250102,102600,27491314,1010,1010,1010,1010,0
20250102,102500,27491314,1010,1009,1010,1009,301
20250102,102400,27187604,1010,1010,1010,1010,0
20250102,102300,27187604,1010,1010,1010,1010,0
20250102,102200,27187604,1010,1010,1010,1010,0
20250102,102100,27187604,1010,1010,1010,1010,0
20250102,102000,27187604,1010,1003,1010,1000,1051
20250102,101900,26134933,1010,1010,1010,1010,1000
20250102,101800,25124933,1011,1011,1011,1011,5962
20250102,101700,19097351,1018,1018,1018,1018,88
20250102,101600,19007767,1018,1018,1018,1018,0
20250102,101500,19007767,1018,1018,1018,1018,104
20250102,101400,18901895,1018,1018,1018,1018,0
20250102,101300,18901895,1018,1018,1018,1018,0
20250102,101200,18901895,1018,1018,1018,1018,0
20250102,101100,18901895,1018,1018,1018,1018,0
20250102,101000,18901895,1018,1018,1018,1018,0
20250102,100900,18901895,1018,1018,1018,1018,0
20250102,100800,18901895,1018,1018,1018,1018,0
20250102,100700,18901895,1018,1018,1018,1018,0
20250102,100600,18901895,1018,1018,1018,1018,4950
20250102,100500,13862795,1017,1020,1020,1017,11840
20250102,100400,1786106,1020,1020,1020,1020,0
20250102,100300,1786106,1020,1020,1020,1020,1000
20250102,100200,766106,1020,1020,1020,1020,0
20250102,100100,766106,1020,1020,1020,1020,1
20250102,100000,765086,1020,1019,1020,1017,751