KissMeData/201490/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,203900,59367361,1838,1838,1838,1838,1834
20250108,203800,59367361,1838,1838,1838,1838,0
20250108,203700,59367361,1838,1838,1838,1838,0
20250108,203600,59367361,1838,1838,1838,1838,0
20250108,203500,59367361,1838,1838,1838,1838,0
20250108,203400,59367361,1838,1838,1838,1838,0
20250108,203300,59367361,1838,1838,1838,1838,0
20250108,203200,59367361,1838,1838,1838,1838,0
20250108,203100,59367361,1838,1838,1838,1838,0
20250108,203000,59367361,1838,1838,1838,1838,0
20250108,202900,59367361,1838,1838,1838,1838,0
20250108,202800,59367361,1838,1838,1838,1838,0
20250108,202700,59367361,1838,1838,1838,1838,0
20250108,202600,59367361,1838,1838,1838,1838,0
20250108,202500,59367361,1838,1838,1838,1838,0
20250108,202400,59367361,1838,1838,1838,1838,0
20250108,202300,59367361,1838,1838,1838,1838,0
20250108,202200,59367361,1838,1838,1838,1838,0
20250108,202100,59367361,1838,1838,1838,1838,0
20250108,202000,59367361,1838,1838,1838,1838,0
20250108,201900,59367361,1838,1838,1838,1838,0
20250108,201800,59367361,1838,1838,1838,1838,0
20250108,201700,59367361,1838,1838,1838,1838,0
20250108,201600,59367361,1838,1838,1838,1838,0
20250108,201500,59367361,1838,1838,1838,1838,0
20250108,201400,59367361,1838,1838,1838,1838,0
20250108,201300,59367361,1838,1838,1838,1838,0
20250108,201200,59367361,1838,1838,1838,1838,0
20250108,201100,59367361,1838,1838,1838,1838,0
20250108,201000,59367361,1838,1838,1838,1838,0
20250108,200900,59367361,1838,1838,1838,1838,1834
20250108,200800,59367361,1838,1838,1838,1838,0
20250108,200700,59367361,1838,1838,1838,1838,0
20250108,200600,59367361,1838,1838,1838,1838,0
20250108,200500,59367361,1838,1838,1838,1838,0
20250108,200400,59367361,1838,1838,1838,1838,0
20250108,200300,59367361,1838,1838,1838,1838,0
20250108,200200,59367361,1838,1838,1838,1838,0
20250108,200100,59367361,1838,1838,1838,1838,0
20250108,200000,59367361,1838,1838,1838,1838,0
20250108,195900,59367361,1838,1838,1838,1838,0
20250108,195800,59367361,1838,1838,1838,1838,0
20250108,195700,59367361,1838,1838,1838,1838,0
20250108,195600,59367361,1838,1838,1838,1838,0
20250108,195500,59367361,1838,1838,1838,1838,0
20250108,195400,59367361,1838,1838,1838,1838,0
20250108,195300,59367361,1838,1838,1838,1838,0
20250108,195200,59367361,1838,1838,1838,1838,0
20250108,195100,59367361,1838,1838,1838,1838,0
20250108,195000,59367361,1838,1838,1838,1838,0
20250108,194900,59367361,1838,1838,1838,1838,0
20250108,194800,59367361,1838,1838,1838,1838,0
20250108,194700,59367361,1838,1838,1838,1838,0
20250108,194600,59367361,1838,1838,1838,1838,0
20250108,194500,59367361,1838,1838,1838,1838,0
20250108,194400,59367361,1838,1838,1838,1838,0
20250108,194300,59367361,1838,1838,1838,1838,0
20250108,194200,59367361,1838,1838,1838,1838,0
20250108,194100,59367361,1838,1838,1838,1838,0
20250108,194000,59367361,1838,1838,1838,1838,0
20250108,193900,59367361,1838,1838,1838,1838,1834
20250108,193800,59367361,1838,1838,1838,1838,0
20250108,193700,59367361,1838,1838,1838,1838,0
20250108,193600,59367361,1838,1838,1838,1838,0
20250108,193500,59367361,1838,1838,1838,1838,0
20250108,193400,59367361,1838,1838,1838,1838,0
20250108,193300,59367361,1838,1838,1838,1838,0
20250108,193200,59367361,1838,1838,1838,1838,0
20250108,193100,59367361,1838,1838,1838,1838,0
20250108,193000,59367361,1838,1838,1838,1838,0
20250108,192900,59367361,1838,1838,1838,1838,0
20250108,192800,59367361,1838,1838,1838,1838,0
20250108,192700,59367361,1838,1838,1838,1838,0
20250108,192600,59367361,1838,1838,1838,1838,0
20250108,192500,59367361,1838,1838,1838,1838,0
20250108,192400,59367361,1838,1838,1838,1838,0
20250108,192300,59367361,1838,1838,1838,1838,0
20250108,192200,59367361,1838,1838,1838,1838,0
20250108,192100,59367361,1838,1838,1838,1838,0
20250108,192000,59367361,1838,1838,1838,1838,0
20250108,191900,59367361,1838,1838,1838,1838,0
20250108,191800,59367361,1838,1838,1838,1838,0
20250108,191700,59367361,1838,1838,1838,1838,0
20250108,191600,59367361,1838,1838,1838,1838,0
20250108,191500,59367361,1838,1838,1838,1838,0
20250108,191400,59367361,1838,1838,1838,1838,0
20250108,191300,59367361,1838,1838,1838,1838,0
20250108,191200,59367361,1838,1838,1838,1838,0
20250108,191100,59367361,1838,1838,1838,1838,0
20250108,191000,59367361,1838,1838,1838,1838,0
20250108,190900,59367361,1838,1838,1838,1838,1834
20250108,190800,59367361,1838,1838,1838,1838,0
20250108,190700,59367361,1838,1838,1838,1838,0
20250108,190600,59367361,1838,1838,1838,1838,0
20250108,190500,59367361,1838,1838,1838,1838,0
20250108,190400,59367361,1838,1838,1838,1838,0
20250108,190300,59367361,1838,1838,1838,1838,0
20250108,190200,59367361,1838,1838,1838,1838,0
20250108,190100,59367361,1838,1838,1838,1838,0
20250108,190000,59367361,1838,1838,1838,1838,0
20250108,185900,59367361,1838,1838,1838,1838,0
20250108,185800,59367361,1838,1838,1838,1838,0
20250108,185700,59367361,1838,1838,1838,1838,0
20250108,185600,59367361,1838,1838,1838,1838,0
20250108,185500,59367361,1838,1838,1838,1838,0
20250108,185400,59367361,1838,1838,1838,1838,0
20250108,185300,59367361,1838,1838,1838,1838,0
20250108,185200,59367361,1838,1838,1838,1838,0
20250108,185100,59367361,1838,1838,1838,1838,0
20250108,185000,59367361,1838,1838,1838,1838,0
20250108,184900,59367361,1838,1838,1838,1838,0
20250108,184800,59367361,1838,1838,1838,1838,0
20250108,184700,59367361,1838,1838,1838,1838,0
20250108,184600,59367361,1838,1838,1838,1838,0
20250108,184500,59367361,1838,1838,1838,1838,0
20250108,184400,59367361,1838,1838,1838,1838,0
20250108,184300,59367361,1838,1838,1838,1838,0
20250108,184200,59367361,1838,1838,1838,1838,0
20250108,184100,59367361,1838,1838,1838,1838,0
20250108,184000,59367361,1838,1838,1838,1838,0
20250108,183900,59367361,1838,1838,1838,1838,1834
20250108,183800,59367361,1838,1838,1838,1838,0
20250108,183700,59367361,1838,1838,1838,1838,0
20250108,183600,59367361,1838,1838,1838,1838,0
20250108,183500,59367361,1838,1838,1838,1838,0
20250108,183400,59367361,1838,1838,1838,1838,0
20250108,183300,59367361,1838,1838,1838,1838,0
20250108,183200,59367361,1838,1838,1838,1838,0
20250108,183100,59367361,1838,1838,1838,1838,0
20250108,183000,59367361,1838,1838,1838,1838,0
20250108,182900,59367361,1838,1838,1838,1838,0
20250108,182800,59367361,1838,1838,1838,1838,0
20250108,182700,59367361,1838,1838,1838,1838,0
20250108,182600,59367361,1838,1838,1838,1838,0
20250108,182500,59367361,1838,1838,1838,1838,0
20250108,182400,59367361,1838,1838,1838,1838,0
20250108,182300,59367361,1838,1838,1838,1838,0
20250108,182200,59367361,1838,1838,1838,1838,0
20250108,182100,59367361,1838,1838,1838,1838,0
20250108,182000,59367361,1838,1838,1838,1838,0
20250108,181900,59367361,1838,1838,1838,1838,0
20250108,181800,59367361,1838,1838,1838,1838,0
20250108,181700,59367361,1838,1838,1838,1838,0
20250108,181600,59367361,1838,1838,1838,1838,0
20250108,181500,59367361,1838,1838,1838,1838,0
20250108,181400,59367361,1838,1838,1838,1838,0
20250108,181300,59367361,1838,1838,1838,1838,0
20250108,181200,59367361,1838,1838,1838,1838,0
20250108,181100,59367361,1838,1838,1838,1838,0
20250108,181000,59367361,1838,1838,1838,1838,0
20250108,180900,59367361,1838,1838,1838,1838,1834
20250108,180800,59367361,1838,1838,1838,1838,0
20250108,180700,59367361,1838,1838,1838,1838,0
20250108,180600,59367361,1838,1838,1838,1838,0
20250108,180500,59367361,1838,1838,1838,1838,0
20250108,180400,59367361,1838,1838,1838,1838,0
20250108,180300,59367361,1838,1838,1838,1838,0
20250108,180200,59367361,1838,1838,1838,1838,0
20250108,180100,59367361,1838,1838,1838,1838,0
20250108,180000,59367361,1838,1838,1838,1838,0
20250108,175900,59367361,1838,1838,1838,1838,0
20250108,175800,59367361,1838,1838,1838,1838,0
20250108,175700,59367361,1838,1838,1838,1838,0
20250108,175600,59367361,1838,1838,1838,1838,0
20250108,175500,59367361,1838,1838,1838,1838,0
20250108,175400,59367361,1838,1838,1838,1838,0
20250108,175300,59367361,1838,1838,1838,1838,0
20250108,175200,59367361,1838,1838,1838,1838,0
20250108,175100,59367361,1838,1838,1838,1838,0
20250108,175000,59367361,1838,1838,1838,1838,0
20250108,174900,59367361,1838,1838,1838,1838,0
20250108,174800,59367361,1838,1838,1838,1838,0
20250108,174700,59367361,1838,1838,1838,1838,0
20250108,174600,59367361,1838,1838,1838,1838,0
20250108,174500,59367361,1838,1838,1838,1838,0
20250108,174400,59367361,1838,1838,1838,1838,0
20250108,174300,59367361,1838,1838,1838,1838,0
20250108,174200,59367361,1838,1838,1838,1838,0
20250108,174100,59367361,1838,1838,1838,1838,0
20250108,174000,59367361,1838,1838,1838,1838,0
20250108,173900,59367361,1838,1838,1838,1838,1834
20250108,173800,59367361,1838,1838,1838,1838,0
20250108,173700,59367361,1838,1838,1838,1838,0
20250108,173600,59367361,1838,1838,1838,1838,0
20250108,173500,59367361,1838,1838,1838,1838,0
20250108,173400,59367361,1838,1838,1838,1838,0
20250108,173300,59367361,1838,1838,1838,1838,0
20250108,173200,59367361,1838,1838,1838,1838,0
20250108,173100,59367361,1838,1838,1838,1838,0
20250108,173000,59367361,1838,1838,1838,1838,0
20250108,172900,59367361,1838,1838,1838,1838,0
20250108,172800,59367361,1838,1838,1838,1838,0
20250108,172700,59367361,1838,1838,1838,1838,0
20250108,172600,59367361,1838,1838,1838,1838,0
20250108,172500,59367361,1838,1838,1838,1838,0
20250108,172400,59367361,1838,1838,1838,1838,0
20250108,172300,59367361,1838,1838,1838,1838,0
20250108,172200,59367361,1838,1838,1838,1838,0
20250108,172100,59367361,1838,1838,1838,1838,0
20250108,172000,59367361,1838,1838,1838,1838,0
20250108,171900,59367361,1838,1838,1838,1838,0
20250108,171800,59367361,1838,1838,1838,1838,0
20250108,171700,59367361,1838,1838,1838,1838,0
20250108,171600,59367361,1838,1838,1838,1838,0
20250108,171500,59367361,1838,1838,1838,1838,0
20250108,171400,59367361,1838,1838,1838,1838,0
20250108,171300,59367361,1838,1838,1838,1838,0
20250108,171200,59367361,1838,1838,1838,1838,0
20250108,171100,59367361,1838,1838,1838,1838,0
20250108,171000,59367361,1838,1838,1838,1838,0
20250108,170900,59367361,1838,1838,1838,1838,1834
20250108,170800,59367361,1838,1838,1838,1838,0
20250108,170700,59367361,1838,1838,1838,1838,0
20250108,170600,59367361,1838,1838,1838,1838,0
20250108,170500,59367361,1838,1838,1838,1838,0
20250108,170400,59367361,1838,1838,1838,1838,0
20250108,170300,59367361,1838,1838,1838,1838,0
20250108,170200,59367361,1838,1838,1838,1838,0
20250108,170100,59367361,1838,1838,1838,1838,0
20250108,170000,59367361,1838,1838,1838,1838,0
20250108,165900,59367361,1838,1838,1838,1838,0
20250108,165800,59367361,1838,1838,1838,1838,0
20250108,165700,59367361,1838,1838,1838,1838,0
20250108,165600,59367361,1838,1838,1838,1838,0
20250108,165500,59367361,1838,1838,1838,1838,0
20250108,165400,59367361,1838,1838,1838,1838,0
20250108,165300,59367361,1838,1838,1838,1838,0
20250108,165200,59367361,1838,1838,1838,1838,0
20250108,165100,59367361,1838,1838,1838,1838,0
20250108,165000,59367361,1838,1838,1838,1838,0
20250108,164900,59367361,1838,1838,1838,1838,0
20250108,164800,59367361,1838,1838,1838,1838,0
20250108,164700,59367361,1838,1838,1838,1838,0
20250108,164600,59367361,1838,1838,1838,1838,0
20250108,164500,59367361,1838,1838,1838,1838,0
20250108,164400,59367361,1838,1838,1838,1838,0
20250108,164300,59367361,1838,1838,1838,1838,0
20250108,164200,59367361,1838,1838,1838,1838,0
20250108,164100,59367361,1838,1838,1838,1838,0
20250108,164000,59367361,1838,1838,1838,1838,0
20250108,163900,59367361,1838,1838,1838,1838,1834
20250108,163800,59367361,1838,1838,1838,1838,0
20250108,163700,59367361,1838,1838,1838,1838,0
20250108,163600,59367361,1838,1838,1838,1838,0
20250108,163500,59367361,1838,1838,1838,1838,0
20250108,163400,59367361,1838,1838,1838,1838,0
20250108,163300,59367361,1838,1838,1838,1838,0
20250108,163200,59367361,1838,1838,1838,1838,0
20250108,163100,59367361,1838,1838,1838,1838,0
20250108,163000,59367361,1838,1838,1838,1838,0
20250108,162900,59367361,1838,1838,1838,1838,0
20250108,162800,59367361,1838,1838,1838,1838,0
20250108,162700,59367361,1838,1838,1838,1838,0
20250108,162600,59367361,1838,1838,1838,1838,0
20250108,162500,59367361,1838,1838,1838,1838,0
20250108,162400,59367361,1838,1838,1838,1838,0
20250108,162300,59367361,1838,1838,1838,1838,0
20250108,162200,59367361,1838,1838,1838,1838,0
20250108,162100,59367361,1838,1838,1838,1838,0
20250108,162000,59367361,1838,1838,1838,1838,0
20250108,161900,59367361,1838,1838,1838,1838,0
20250108,161800,59367361,1838,1838,1838,1838,0
20250108,161700,59367361,1838,1838,1838,1838,0
20250108,161600,59367361,1838,1838,1838,1838,0
20250108,161500,59367361,1838,1838,1838,1838,0
20250108,161400,59367361,1838,1838,1838,1838,0
20250108,161300,59367361,1838,1838,1838,1838,0
20250108,161200,59367361,1838,1838,1838,1838,0
20250108,161100,59367361,1838,1838,1838,1838,0
20250108,161000,59367361,1838,1838,1838,1838,0
20250108,160900,59367361,1838,1838,1838,1838,1834
20250108,160800,59367361,1838,1838,1838,1838,0
20250108,160700,59367361,1838,1838,1838,1838,0
20250108,160600,59367361,1838,1838,1838,1838,0
20250108,160500,59367361,1838,1838,1838,1838,0
20250108,160400,59367361,1838,1838,1838,1838,0
20250108,160300,59367361,1838,1838,1838,1838,0
20250108,160200,59367361,1838,1838,1838,1838,0
20250108,160100,59367361,1838,1838,1838,1838,0
20250108,160000,59367361,1838,1838,1838,1838,0
20250108,155900,59367361,1838,1838,1838,1838,0
20250108,155800,59367361,1838,1838,1838,1838,0
20250108,155700,59367361,1838,1838,1838,1838,0
20250108,155600,59367361,1838,1838,1838,1838,0
20250108,155500,59367361,1838,1838,1838,1838,0
20250108,155400,59367361,1838,1838,1838,1838,0
20250108,155300,59367361,1838,1838,1838,1838,0
20250108,155200,59367361,1838,1838,1838,1838,0
20250108,155100,59367361,1838,1838,1838,1838,0
20250108,155000,59367361,1838,1838,1838,1838,0
20250108,154900,59367361,1838,1838,1838,1838,0
20250108,154800,59367361,1838,1838,1838,1838,0
20250108,154700,59367361,1838,1838,1838,1838,0
20250108,154600,59367361,1838,1838,1838,1838,0
20250108,154500,59367361,1838,1838,1838,1838,0
20250108,154400,59367361,1838,1838,1838,1838,0
20250108,154300,59367361,1838,1838,1838,1838,0
20250108,154200,59367361,1838,1838,1838,1838,0
20250108,154100,59367361,1838,1838,1838,1838,0
20250108,154000,59367361,1838,1838,1838,1838,0
20250108,153900,59367361,1838,1838,1838,1838,1834
20250108,153800,59367361,1838,1838,1838,1838,0
20250108,153700,59367361,1838,1838,1838,1838,0
20250108,153600,59367361,1838,1838,1838,1838,0
20250108,153500,59367361,1838,1838,1838,1838,0
20250108,153400,59367361,1838,1838,1838,1838,0
20250108,153300,59367361,1838,1838,1838,1838,0
20250108,153200,59367361,1838,1838,1838,1838,0
20250108,153100,59367361,1838,1838,1838,1838,0
20250108,153000,59367361,1838,1838,1838,1838,1834
20250108,152900,55996469,1835,1835,1835,1835,0
20250108,152800,55996469,1835,1835,1835,1835,0
20250108,152700,55996469,1835,1835,1835,1835,0
20250108,152600,55996469,1835,1835,1835,1835,0
20250108,152500,55996469,1835,1835,1835,1835,0
20250108,152400,55996469,1835,1835,1835,1835,0
20250108,152300,55996469,1835,1835,1835,1835,0
20250108,152200,55996469,1835,1835,1835,1835,0
20250108,152100,55996469,1835,1835,1835,1835,0
20250108,152000,55996469,1835,1835,1835,1835,0
20250108,151900,55996469,1835,1835,1835,1835,0
20250108,151800,55996469,1835,1835,1835,1835,0
20250108,151700,55996469,1835,1835,1835,1835,0
20250108,151600,55996469,1835,1835,1835,1835,0
20250108,151500,55996469,1835,1830,1835,1830,101
20250108,151400,55811438,1827,1827,1827,1827,0
20250108,151300,55811438,1827,1827,1827,1827,0
20250108,151200,55811438,1827,1827,1827,1827,75
20250108,151100,55674413,1827,1827,1827,1827,0
20250108,151000,55674413,1827,1827,1827,1827,0
20250108,150900,55674413,1827,1827,1827,1827,0
20250108,150800,55674413,1827,1827,1827,1827,348
20250108,150700,55038617,1828,1828,1828,1828,0
20250108,150600,55038617,1828,1828,1828,1828,0
20250108,150500,55038617,1828,1828,1828,1828,9
20250108,150400,55022165,1828,1828,1828,1828,0
20250108,150300,55022165,1828,1828,1828,1828,25
20250108,150200,54976465,1827,1827,1827,1827,0
20250108,150100,54976465,1827,1827,1827,1827,1
20250108,150000,54974638,1830,1830,1830,1830,0
20250108,145900,54974638,1830,1830,1830,1830,1
20250108,145800,54972808,1830,1830,1830,1830,100
20250108,145700,54789808,1832,1832,1832,1832,0
20250108,145600,54789808,1832,1832,1832,1832,0
20250108,145500,54789808,1832,1832,1832,1832,0
20250108,145400,54789808,1832,1832,1832,1832,0
20250108,145300,54789808,1832,1832,1832,1832,0
20250108,145200,54789808,1832,1832,1832,1832,0
20250108,145100,54789808,1832,1831,1832,1823,2717
20250108,145000,49829864,1831,1831,1831,1831,2
20250108,144900,49826202,1832,1832,1832,1832,7
20250108,144800,49813378,1834,1834,1834,1834,10
20250108,144700,49795038,1839,1839,1839,1839,0
20250108,144600,49795038,1839,1839,1839,1839,0
20250108,144500,49795038,1839,1839,1839,1839,0
20250108,144400,49795038,1839,1839,1839,1839,0
20250108,144300,49795038,1839,1839,1839,1839,0
20250108,144200,49795038,1839,1839,1839,1839,0
20250108,144100,49795038,1839,1839,1839,1839,0
20250108,144000,49795038,1839,1839,1839,1839,0
20250108,143900,49795038,1839,1839,1839,1839,0
20250108,143800,49795038,1839,1839,1839,1839,0
20250108,143700,49795038,1839,1839,1839,1839,0
20250108,143600,49795038,1839,1839,1839,1839,15
20250108,143500,49767453,1839,1839,1839,1839,0
20250108,143400,49767453,1839,1839,1839,1839,0
20250108,143300,49767453,1839,1839,1839,1839,0
20250108,143200,49767453,1839,1839,1839,1839,0
20250108,143100,49767453,1839,1839,1839,1839,1
20250108,143000,49765614,1839,1839,1839,1839,0
20250108,142900,49765614,1839,1839,1839,1839,1
20250108,142800,49763775,1833,1833,1833,1833,0
20250108,142700,49763775,1833,1833,1833,1833,0
20250108,142600,49763775,1833,1833,1833,1833,69
20250108,142500,49637298,1833,1833,1833,1833,0
20250108,142400,49637298,1833,1833,1833,1833,0
20250108,142300,49637298,1833,1833,1833,1833,0
20250108,142200,49637298,1833,1833,1833,1833,0
20250108,142100,49637298,1833,1833,1833,1833,0
20250108,142000,49637298,1833,1833,1833,1833,0
20250108,141900,49637298,1833,1833,1833,1833,0
20250108,141800,49637298,1833,1833,1833,1833,0
20250108,141700,49637298,1833,1833,1833,1833,0
20250108,141600,49637298,1833,1833,1833,1833,0
20250108,141500,49637298,1833,1833,1833,1833,0
20250108,141400,49637298,1833,1833,1833,1833,0
20250108,141300,49637298,1833,1833,1833,1833,0
20250108,141200,49637298,1833,1833,1833,1833,0
20250108,141100,49637298,1833,1833,1833,1833,0
20250108,141000,49637298,1833,1833,1833,1833,0
20250108,140900,49637298,1833,1833,1833,1833,0
20250108,140800,49637298,1833,1833,1833,1833,0
20250108,140700,49637298,1833,1833,1833,1833,0
20250108,140600,49637298,1833,1833,1833,1833,0
20250108,140500,49637298,1833,1833,1833,1833,0
20250108,140400,49637298,1833,1833,1833,1833,0
20250108,140300,49637298,1833,1832,1833,1831,13
20250108,140200,49613478,1832,1832,1832,1832,1
20250108,140100,49611646,1833,1833,1833,1833,0
20250108,140000,49611646,1833,1833,1833,1833,538
20250108,135900,48625492,1833,1833,1833,1833,0
20250108,135800,48625492,1833,1833,1833,1833,0
20250108,135700,48625492,1833,1833,1833,1833,98
20250108,135600,48445858,1839,1839,1839,1839,20
20250108,135500,48409078,1839,1839,1839,1839,65
20250108,135400,48289543,1833,1839,1839,1833,4
20250108,135300,48282205,1832,1832,1832,1832,0
20250108,135200,48282205,1832,1832,1832,1832,0
20250108,135100,48282205,1832,1832,1832,1832,0
20250108,135000,48282205,1832,1832,1832,1832,0
20250108,134900,48282205,1832,1832,1832,1832,0
20250108,134800,48282205,1832,1836,1836,1832,85
20250108,134700,48126199,1836,1836,1836,1836,0
20250108,134600,48126199,1836,1836,1836,1836,0
20250108,134500,48126199,1836,1836,1836,1836,0
20250108,134400,48126199,1836,1836,1836,1836,0
20250108,134300,48126199,1836,1836,1836,1836,0
20250108,134200,48126199,1836,1836,1836,1836,0
20250108,134100,48126199,1836,1836,1836,1836,0
20250108,134000,48126199,1836,1836,1836,1836,0
20250108,133900,48126199,1836,1836,1836,1836,0
20250108,133800,48126199,1836,1836,1836,1836,1
20250108,133700,48124363,1836,1836,1836,1836,0
20250108,133600,48124363,1836,1836,1836,1836,0
20250108,133500,48124363,1836,1836,1836,1836,0
20250108,133400,48124363,1836,1836,1836,1836,0
20250108,133300,48124363,1836,1836,1836,1836,0
20250108,133200,48124363,1836,1836,1836,1836,0
20250108,133100,48124363,1836,1836,1836,1836,0
20250108,133000,48124363,1836,1836,1836,1836,0
20250108,132900,48124363,1836,1836,1836,1836,0
20250108,132800,48124363,1836,1839,1839,1836,10
20250108,132700,48105979,1839,1839,1839,1839,0
20250108,132600,48105979,1839,1839,1839,1839,0
20250108,132500,48105979,1839,1839,1839,1839,0
20250108,132400,48105979,1839,1839,1839,1839,0
20250108,132300,48105979,1839,1839,1839,1839,0
20250108,132200,48105979,1839,1839,1839,1839,0
20250108,132100,48105979,1839,1839,1839,1839,0
20250108,132000,48105979,1839,1839,1839,1839,0
20250108,131900,48105979,1839,1839,1839,1839,0
20250108,131800,48105979,1839,1839,1839,1839,0
20250108,131700,48105979,1839,1839,1839,1839,0
20250108,131600,48105979,1839,1839,1839,1839,0
20250108,131500,48105979,1839,1839,1839,1839,0
20250108,131400,48105979,1839,1839,1839,1839,0
20250108,131300,48105979,1839,1839,1839,1839,0
20250108,131200,48105979,1839,1839,1839,1839,0
20250108,131100,48105979,1839,1839,1839,1839,0
20250108,131000,48105979,1839,1839,1839,1839,1
20250108,130900,48104140,1839,1839,1839,1839,0
20250108,130800,48104140,1839,1839,1839,1839,0
20250108,130700,48104140,1839,1839,1839,1839,0
20250108,130600,48104140,1839,1839,1839,1839,0
20250108,130500,48104140,1839,1839,1839,1839,0
20250108,130400,48104140,1839,1839,1839,1839,0
20250108,130300,48104140,1839,1839,1839,1839,0
20250108,130200,48104140,1839,1839,1839,1839,0
20250108,130100,48104140,1839,1839,1839,1839,0
20250108,130000,48104140,1839,1839,1839,1839,0
20250108,125900,48104140,1839,1839,1839,1839,0
20250108,125800,48104140,1839,1839,1839,1839,0
20250108,125700,48104140,1839,1839,1839,1839,2
20250108,125600,48100462,1839,1839,1839,1839,0
20250108,125500,48100462,1839,1839,1839,1839,0
20250108,125400,48100462,1839,1839,1839,1839,0
20250108,125300,48100462,1839,1839,1839,1839,0
20250108,125200,48100462,1839,1839,1839,1839,0
20250108,125100,48100462,1839,1839,1839,1839,0
20250108,125000,48100462,1839,1839,1839,1839,0
20250108,124900,48100462,1839,1839,1839,1839,0
20250108,124800,48100462,1839,1839,1839,1839,6
20250108,124700,48089428,1839,1839,1839,1839,0
20250108,124600,48089428,1839,1839,1839,1839,0
20250108,124500,48089428,1839,1839,1839,1839,0
20250108,124400,48089428,1839,1839,1839,1839,100
20250108,124300,47905528,1839,1839,1839,1839,0
20250108,124200,47905528,1839,1839,1839,1839,0
20250108,124100,47905528,1839,1839,1839,1839,0
20250108,124000,47905528,1839,1839,1839,1839,0
20250108,123900,47905528,1839,1839,1839,1839,0
20250108,123800,47905528,1839,1839,1839,1839,0
20250108,123700,47905528,1839,1839,1839,1839,1
20250108,123600,47903689,1839,1839,1839,1839,2
20250108,123500,47900011,1840,1840,1840,1840,0
20250108,123400,47900011,1840,1840,1840,1840,0
20250108,123300,47900011,1840,1840,1840,1840,0
20250108,123200,47900011,1840,1840,1840,1840,0
20250108,123100,47900011,1840,1839,1840,1839,1000
20250108,123000,46060426,1839,1839,1839,1839,642
20250108,122900,44879788,1839,1839,1839,1839,0
20250108,122800,44879788,1839,1839,1839,1839,0
20250108,122700,44879788,1839,1839,1839,1839,0
20250108,122600,44879788,1839,1839,1839,1839,0
20250108,122500,44879788,1839,1839,1839,1839,0
20250108,122400,44879788,1839,1839,1839,1839,0
20250108,122300,44879788,1839,1839,1839,1839,0
20250108,122200,44879788,1839,1839,1839,1839,0
20250108,122100,44879788,1839,1839,1839,1839,0
20250108,122000,44879788,1839,1839,1839,1839,0
20250108,121900,44879788,1839,1839,1839,1839,0
20250108,121800,44879788,1839,1839,1839,1839,0
20250108,121700,44879788,1839,1839,1839,1839,0
20250108,121600,44879788,1839,1839,1839,1839,0
20250108,121500,44879788,1839,1839,1839,1839,110
20250108,121400,44677498,1838,1838,1838,1838,0
20250108,121300,44677498,1838,1838,1838,1838,0
20250108,121200,44677498,1838,1838,1838,1838,0
20250108,121100,44677498,1838,1838,1838,1838,0
20250108,121000,44677498,1838,1838,1838,1838,0
20250108,120900,44677498,1838,1838,1838,1838,1
20250108,120800,44675660,1839,1839,1839,1839,15
20250108,120700,44648075,1830,1830,1830,1830,0
20250108,120600,44648075,1830,1830,1830,1830,1000
20250108,120500,42818075,1840,1840,1840,1840,0
20250108,120400,42818075,1840,1840,1840,1840,0
20250108,120300,42818075,1840,1840,1840,1840,0
20250108,120200,42818075,1840,1840,1840,1840,0
20250108,120100,42818075,1840,1840,1840,1840,0
20250108,120000,42818075,1840,1840,1840,1840,0
20250108,115900,42818075,1840,1840,1840,1840,1716
20250108,115800,39660635,1839,1839,1839,1839,816
20250108,115700,38160011,1839,1837,1839,1837,50
20250108,115600,38068100,1837,1836,1837,1836,2
20250108,115500,38064427,1835,1835,1835,1835,0
20250108,115400,38064427,1835,1834,1835,1834,1315
20250108,115300,35651816,1834,1834,1834,1834,0
20250108,115200,35651816,1834,1834,1834,1834,2
20250108,115100,35648148,1834,1834,1834,1834,0
20250108,115000,35648148,1834,1834,1834,1834,0
20250108,114900,35648148,1834,1834,1834,1834,0
20250108,114800,35648148,1834,1834,1834,1834,1095
20250108,114700,33639918,1831,1831,1831,1831,0
20250108,114600,33639918,1831,1831,1831,1831,0
20250108,114500,33639918,1831,1831,1831,1831,0
20250108,114400,33639918,1831,1831,1831,1831,0
20250108,114300,33639918,1831,1831,1831,1831,13
20250108,114200,33616115,1830,1830,1830,1830,0
20250108,114100,33616115,1830,1830,1830,1830,0
20250108,114000,33616115,1830,1830,1830,1830,0
20250108,113900,33616115,1830,1830,1830,1830,1
20250108,113800,33614285,1834,1834,1834,1834,0
20250108,113700,33614285,1834,1834,1834,1834,0
20250108,113600,33614285,1834,1834,1834,1834,0
20250108,113500,33614285,1834,1833,1834,1833,162
20250108,113400,33317277,1834,1834,1834,1834,12
20250108,113300,33295269,1833,1833,1833,1833,0
20250108,113200,33295269,1833,1833,1833,1833,0
20250108,113100,33295269,1833,1833,1833,1833,0
20250108,113000,33295269,1833,1833,1833,1833,0
20250108,112900,33295269,1833,1833,1833,1833,1
20250108,112800,33293436,1834,1834,1834,1834,0
20250108,112700,33293436,1834,1834,1834,1834,0
20250108,112600,33293436,1834,1834,1834,1834,0
20250108,112500,33293436,1834,1833,1834,1833,4016
20250108,112400,25928369,1833,1833,1833,1833,0
20250108,112300,25928369,1833,1833,1833,1833,0
20250108,112200,25928369,1833,1833,1833,1833,1
20250108,112100,25926536,1832,1832,1832,1832,89
20250108,112000,25763488,1832,1832,1832,1832,0
20250108,111900,25763488,1832,1831,1832,1831,2
20250108,111800,25759825,1830,1830,1830,1830,100
20250108,111700,25576825,1830,1830,1830,1830,229
20250108,111600,25157755,1832,1832,1832,1832,2
20250108,111500,25154091,1830,1830,1830,1830,0
20250108,111400,25154091,1830,1831,1832,1830,143
20250108,111300,24892218,1832,1832,1832,1832,1
20250108,111200,24890386,1832,1832,1832,1832,0
20250108,111100,24890386,1832,1832,1832,1832,5
20250108,111000,24881226,1833,1833,1833,1833,0
20250108,110900,24881226,1833,1833,1833,1833,150
20250108,110800,24606276,1832,1832,1832,1832,1
20250108,110700,24604444,1832,1832,1832,1832,0
20250108,110600,24604444,1832,1832,1832,1832,1
20250108,110500,24602612,1834,1834,1834,1834,0
20250108,110400,24602612,1834,1834,1834,1834,0
20250108,110300,24602612,1834,1834,1834,1834,10
20250108,110200,24584272,1825,1825,1825,1825,0
20250108,110100,24584272,1825,1834,1834,1825,293
20250108,110000,24048011,1835,1835,1835,1835,7
20250108,105900,24035166,1835,1835,1835,1835,0
20250108,105800,24035166,1835,1835,1835,1835,0
20250108,105700,24035166,1835,1835,1835,1835,1644
20250108,105600,21018426,1835,1835,1835,1835,0
20250108,105500,21018426,1835,1835,1835,1835,6
20250108,105400,21007416,1835,1835,1835,1835,0
20250108,105300,21007416,1835,1835,1835,1835,30
20250108,105200,20952366,1834,1834,1834,1834,300
20250108,105100,20402166,1833,1833,1833,1833,0
20250108,105000,20402166,1833,1833,1833,1833,0
20250108,104900,20402166,1833,1832,1833,1832,4093
20250108,104800,12900717,1831,1831,1831,1831,366
20250108,104700,12230571,1831,1831,1831,1831,0
20250108,104600,12230571,1831,1831,1831,1831,0
20250108,104500,12230571,1831,1831,1831,1831,0
20250108,104400,12230571,1831,1831,1831,1831,40
20250108,104300,12157331,1824,1824,1824,1824,1
20250108,104200,12155507,1831,1831,1831,1831,0
20250108,104100,12155507,1831,1831,1831,1831,0
20250108,104000,12155507,1831,1831,1831,1831,0
20250108,103900,12155507,1831,1831,1831,1831,0
20250108,103800,12155507,1831,1831,1831,1831,0
20250108,103700,12155507,1831,1831,1831,1831,5
20250108,103600,12146352,1823,1823,1823,1823,260
20250108,103500,11672372,1830,1830,1830,1830,1562
20250108,103400,8813912,1832,1832,1832,1832,0
20250108,103300,8813912,1832,1832,1832,1832,0
20250108,103200,8813912,1832,1832,1832,1832,0
20250108,103100,8813912,1832,1832,1832,1832,0
20250108,103000,8813912,1832,1832,1832,1832,0
20250108,102900,8813912,1832,1832,1832,1832,0
20250108,102800,8813912,1832,1832,1832,1832,0
20250108,102700,8813912,1832,1832,1832,1832,0
20250108,102600,8813912,1832,1832,1832,1832,0
20250108,102500,8813912,1832,1832,1832,1832,0
20250108,102400,8813912,1832,1832,1832,1832,0
20250108,102300,8813912,1832,1832,1832,1832,1
20250108,102200,8812080,1833,1833,1833,1833,0
20250108,102100,8812080,1833,1833,1833,1833,0
20250108,102000,8812080,1833,1833,1833,1833,0
20250108,101900,8812080,1833,1833,1833,1833,0
20250108,101800,8812080,1833,1833,1833,1833,0
20250108,101700,8812080,1833,1833,1833,1833,0
20250108,101600,8812080,1833,1833,1833,1833,0
20250108,101500,8812080,1833,1833,1833,1833,0
20250108,101400,8812080,1833,1833,1833,1833,0
20250108,101300,8812080,1833,1833,1833,1833,0
20250108,101200,8812080,1833,1833,1833,1833,0
20250108,101100,8812080,1833,1833,1833,1833,27
20250108,101000,8762589,1840,1840,1840,1840,0
20250108,100900,8762589,1840,1840,1840,1840,0
20250108,100800,8762589,1840,1840,1840,1840,0
20250108,100700,8762589,1840,1840,1840,1840,0
20250108,100600,8762589,1840,1840,1840,1840,0
20250108,100500,8762589,1840,1840,1840,1840,0
20250108,100400,8762589,1840,1840,1840,1840,0
20250108,100300,8762589,1840,1840,1840,1840,0
20250108,100200,8762589,1840,1840,1840,1840,0
20250108,100100,8762589,1840,1840,1840,1840,0
20250108,100000,8762589,1840,1840,1840,1840,0
20250108,095900,8762589,1840,1840,1840,1840,0
20250108,095800,8762589,1840,1840,1840,1840,0
20250108,095700,8762589,1840,1840,1840,1840,0
20250108,095600,8762589,1840,1840,1840,1840,0
20250108,095500,8762589,1840,1840,1840,1840,0
20250108,095400,8762589,1840,1840,1840,1840,0
20250108,095300,8762589,1840,1840,1840,1840,0
20250108,095200,8762589,1840,1840,1840,1840,1
20250108,095100,8760749,1833,1833,1833,1833,108
20250108,095000,8562785,1833,1833,1833,1833,3000
20250108,094900,3063785,1833,1833,1833,1833,0
20250108,094800,3063785,1833,1833,1833,1833,0
20250108,094700,3063785,1833,1833,1833,1833,0
20250108,094600,3063785,1833,1833,1833,1833,0
20250108,094500,3063785,1833,1833,1833,1833,0
20250108,094400,3063785,1833,1833,1833,1833,10
20250108,094300,3045455,1833,1833,1833,1833,1
20250108,094200,3043622,1833,1832,1833,1832,60
20250108,094100,2933695,1833,1833,1833,1833,0
20250108,094000,2933695,1833,1833,1833,1833,0
20250108,093900,2933695,1833,1833,1833,1833,0
20250108,093800,2933695,1833,1833,1833,1833,0
20250108,093700,2933695,1833,1833,1833,1833,0
20250108,093600,2933695,1833,1833,1833,1833,1
20250108,093500,2931862,1833,1833,1833,1833,0
20250108,093400,2931862,1833,1832,1833,1832,63
20250108,093300,2816435,1832,1832,1832,1832,100
20250108,093200,2633235,1833,1833,1833,1833,0
20250108,093100,2633235,1833,1833,1833,1833,0
20250108,093000,2633235,1833,1830,1833,1830,120
20250108,092900,2413502,1830,1830,1830,1830,0
20250108,092800,2413502,1830,1830,1830,1830,0
20250108,092700,2413502,1830,1830,1830,1830,0
20250108,092600,2413502,1830,1821,1830,1821,118
20250108,092500,2198615,1825,1825,1825,1825,50
20250108,092400,2107365,1832,1832,1832,1832,0
20250108,092300,2107365,1832,1832,1832,1832,0
20250108,092200,2107365,1832,1832,1832,1832,0
20250108,092100,2107365,1832,1832,1832,1832,0
20250108,092000,2107365,1832,1832,1832,1832,1
20250108,091900,2105533,1833,1833,1833,1833,0
20250108,091800,2105533,1833,1833,1833,1833,0
20250108,091700,2105533,1833,1833,1833,1833,1
20250108,091600,2103700,1833,1832,1833,1832,400
20250108,091500,1370856,1820,1822,1822,1820,7
20250108,091400,1358114,1832,1832,1832,1832,1
20250108,091300,1356282,1823,1823,1823,1823,0
20250108,091200,1356282,1823,1823,1823,1823,133
20250108,091100,1113823,1823,1823,1823,1823,1
20250108,091000,1112000,1825,1826,1826,1825,52
20250108,090900,1017049,1832,1832,1832,1832,0
20250108,090800,1017049,1832,1832,1832,1832,0
20250108,090700,1017049,1832,1832,1832,1832,0
20250108,090600,1017049,1832,1828,1832,1827,4
20250108,090500,1009730,1826,1826,1826,1826,0
20250108,090400,1009730,1826,1826,1826,1826,0
20250108,090300,1009730,1826,1826,1826,1826,0
20250108,090200,1009730,1826,1826,1826,1826,0
20250108,090100,1009730,1826,1826,1826,1826,0
20250108,090000,1009730,1826,1832,1832,1826,552