KissMeData/226320/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,204800,90524350,11100,11100,11100,11100,241
20250107,204700,90524350,11100,11100,11100,11100,0
20250107,204600,90524350,11100,11100,11100,11100,0
20250107,204500,90524350,11100,11100,11100,11100,0
20250107,204400,90524350,11100,11100,11100,11100,0
20250107,204300,90524350,11100,11100,11100,11100,0
20250107,204200,90524350,11100,11100,11100,11100,0
20250107,204100,90524350,11100,11100,11100,11100,0
20250107,204000,90524350,11100,11100,11100,11100,0
20250107,203900,90524350,11100,11100,11100,11100,0
20250107,203800,90524350,11100,11100,11100,11100,0
20250107,203700,90524350,11100,11100,11100,11100,0
20250107,203600,90524350,11100,11100,11100,11100,0
20250107,203500,90524350,11100,11100,11100,11100,0
20250107,203400,90524350,11100,11100,11100,11100,0
20250107,203300,90524350,11100,11100,11100,11100,0
20250107,203200,90524350,11100,11100,11100,11100,0
20250107,203100,90524350,11100,11100,11100,11100,0
20250107,203000,90524350,11100,11100,11100,11100,0
20250107,202900,90524350,11100,11100,11100,11100,0
20250107,202800,90524350,11100,11100,11100,11100,0
20250107,202700,90524350,11100,11100,11100,11100,0
20250107,202600,90524350,11100,11100,11100,11100,0
20250107,202500,90524350,11100,11100,11100,11100,0
20250107,202400,90524350,11100,11100,11100,11100,0
20250107,202300,90524350,11100,11100,11100,11100,0
20250107,202200,90524350,11100,11100,11100,11100,0
20250107,202100,90524350,11100,11100,11100,11100,0
20250107,202000,90524350,11100,11100,11100,11100,0
20250107,201900,90524350,11100,11100,11100,11100,0
20250107,201800,90524350,11100,11100,11100,11100,241
20250107,201700,90524350,11100,11100,11100,11100,0
20250107,201600,90524350,11100,11100,11100,11100,0
20250107,201500,90524350,11100,11100,11100,11100,0
20250107,201400,90524350,11100,11100,11100,11100,0
20250107,201300,90524350,11100,11100,11100,11100,0
20250107,201200,90524350,11100,11100,11100,11100,0
20250107,201100,90524350,11100,11100,11100,11100,0
20250107,201000,90524350,11100,11100,11100,11100,0
20250107,200900,90524350,11100,11100,11100,11100,0
20250107,200800,90524350,11100,11100,11100,11100,0
20250107,200700,90524350,11100,11100,11100,11100,0
20250107,200600,90524350,11100,11100,11100,11100,0
20250107,200500,90524350,11100,11100,11100,11100,0
20250107,200400,90524350,11100,11100,11100,11100,0
20250107,200300,90524350,11100,11100,11100,11100,0
20250107,200200,90524350,11100,11100,11100,11100,0
20250107,200100,90524350,11100,11100,11100,11100,0
20250107,200000,90524350,11100,11100,11100,11100,0
20250107,195900,90524350,11100,11100,11100,11100,0
20250107,195800,90524350,11100,11100,11100,11100,0
20250107,195700,90524350,11100,11100,11100,11100,0
20250107,195600,90524350,11100,11100,11100,11100,0
20250107,195500,90524350,11100,11100,11100,11100,0
20250107,195400,90524350,11100,11100,11100,11100,0
20250107,195300,90524350,11100,11100,11100,11100,0
20250107,195200,90524350,11100,11100,11100,11100,0
20250107,195100,90524350,11100,11100,11100,11100,0
20250107,195000,90524350,11100,11100,11100,11100,0
20250107,194900,90524350,11100,11100,11100,11100,0
20250107,194800,90524350,11100,11100,11100,11100,241
20250107,194700,90524350,11100,11100,11100,11100,0
20250107,194600,90524350,11100,11100,11100,11100,0
20250107,194500,90524350,11100,11100,11100,11100,0
20250107,194400,90524350,11100,11100,11100,11100,0
20250107,194300,90524350,11100,11100,11100,11100,0
20250107,194200,90524350,11100,11100,11100,11100,0
20250107,194100,90524350,11100,11100,11100,11100,0
20250107,194000,90524350,11100,11100,11100,11100,0
20250107,193900,90524350,11100,11100,11100,11100,0
20250107,193800,90524350,11100,11100,11100,11100,0
20250107,193700,90524350,11100,11100,11100,11100,0
20250107,193600,90524350,11100,11100,11100,11100,0
20250107,193500,90524350,11100,11100,11100,11100,0
20250107,193400,90524350,11100,11100,11100,11100,0
20250107,193300,90524350,11100,11100,11100,11100,0
20250107,193200,90524350,11100,11100,11100,11100,0
20250107,193100,90524350,11100,11100,11100,11100,0
20250107,193000,90524350,11100,11100,11100,11100,0
20250107,192900,90524350,11100,11100,11100,11100,0
20250107,192800,90524350,11100,11100,11100,11100,0
20250107,192700,90524350,11100,11100,11100,11100,0
20250107,192600,90524350,11100,11100,11100,11100,0
20250107,192500,90524350,11100,11100,11100,11100,0
20250107,192400,90524350,11100,11100,11100,11100,0
20250107,192300,90524350,11100,11100,11100,11100,0
20250107,192200,90524350,11100,11100,11100,11100,0
20250107,192100,90524350,11100,11100,11100,11100,0
20250107,192000,90524350,11100,11100,11100,11100,0
20250107,191900,90524350,11100,11100,11100,11100,0
20250107,191800,90524350,11100,11100,11100,11100,241
20250107,191700,90524350,11100,11100,11100,11100,0
20250107,191600,90524350,11100,11100,11100,11100,0
20250107,191500,90524350,11100,11100,11100,11100,0
20250107,191400,90524350,11100,11100,11100,11100,0
20250107,191300,90524350,11100,11100,11100,11100,0
20250107,191200,90524350,11100,11100,11100,11100,0
20250107,191100,90524350,11100,11100,11100,11100,0
20250107,191000,90524350,11100,11100,11100,11100,0
20250107,190900,90524350,11100,11100,11100,11100,0
20250107,190800,90524350,11100,11100,11100,11100,0
20250107,190700,90524350,11100,11100,11100,11100,0
20250107,190600,90524350,11100,11100,11100,11100,0
20250107,190500,90524350,11100,11100,11100,11100,0
20250107,190400,90524350,11100,11100,11100,11100,0
20250107,190300,90524350,11100,11100,11100,11100,0
20250107,190200,90524350,11100,11100,11100,11100,0
20250107,190100,90524350,11100,11100,11100,11100,0
20250107,190000,90524350,11100,11100,11100,11100,0
20250107,185900,90524350,11100,11100,11100,11100,0
20250107,185800,90524350,11100,11100,11100,11100,0
20250107,185700,90524350,11100,11100,11100,11100,0
20250107,185600,90524350,11100,11100,11100,11100,0
20250107,185500,90524350,11100,11100,11100,11100,0
20250107,185400,90524350,11100,11100,11100,11100,0
20250107,185300,90524350,11100,11100,11100,11100,0
20250107,185200,90524350,11100,11100,11100,11100,0
20250107,185100,90524350,11100,11100,11100,11100,0
20250107,185000,90524350,11100,11100,11100,11100,0
20250107,184900,90524350,11100,11100,11100,11100,0
20250107,184800,90524350,11100,11100,11100,11100,241
20250107,184700,90524350,11100,11100,11100,11100,0
20250107,184600,90524350,11100,11100,11100,11100,0
20250107,184500,90524350,11100,11100,11100,11100,0
20250107,184400,90524350,11100,11100,11100,11100,0
20250107,184300,90524350,11100,11100,11100,11100,0
20250107,184200,90524350,11100,11100,11100,11100,0
20250107,184100,90524350,11100,11100,11100,11100,0
20250107,184000,90524350,11100,11100,11100,11100,0
20250107,183900,90524350,11100,11100,11100,11100,0
20250107,183800,90524350,11100,11100,11100,11100,0
20250107,183700,90524350,11100,11100,11100,11100,0
20250107,183600,90524350,11100,11100,11100,11100,0
20250107,183500,90524350,11100,11100,11100,11100,0
20250107,183400,90524350,11100,11100,11100,11100,0
20250107,183300,90524350,11100,11100,11100,11100,0
20250107,183200,90524350,11100,11100,11100,11100,0
20250107,183100,90524350,11100,11100,11100,11100,0
20250107,183000,90524350,11100,11100,11100,11100,0
20250107,182900,90524350,11100,11100,11100,11100,0
20250107,182800,90524350,11100,11100,11100,11100,0
20250107,182700,90524350,11100,11100,11100,11100,0
20250107,182600,90524350,11100,11100,11100,11100,0
20250107,182500,90524350,11100,11100,11100,11100,0
20250107,182400,90524350,11100,11100,11100,11100,0
20250107,182300,90524350,11100,11100,11100,11100,0
20250107,182200,90524350,11100,11100,11100,11100,0
20250107,182100,90524350,11100,11100,11100,11100,0
20250107,182000,90524350,11100,11100,11100,11100,0
20250107,181900,90524350,11100,11100,11100,11100,0
20250107,181800,90524350,11100,11100,11100,11100,241
20250107,181700,90524350,11100,11100,11100,11100,0
20250107,181600,90524350,11100,11100,11100,11100,0
20250107,181500,90524350,11100,11100,11100,11100,0
20250107,181400,90524350,11100,11100,11100,11100,0
20250107,181300,90524350,11100,11100,11100,11100,0
20250107,181200,90524350,11100,11100,11100,11100,0
20250107,181100,90524350,11100,11100,11100,11100,0
20250107,181000,90524350,11100,11100,11100,11100,0
20250107,180900,90524350,11100,11100,11100,11100,0
20250107,180800,90524350,11100,11100,11100,11100,0
20250107,180700,90524350,11100,11100,11100,11100,0
20250107,180600,90524350,11100,11100,11100,11100,0
20250107,180500,90524350,11100,11100,11100,11100,0
20250107,180400,90524350,11100,11100,11100,11100,0
20250107,180300,90524350,11100,11100,11100,11100,0
20250107,180200,90524350,11100,11100,11100,11100,0
20250107,180100,90524350,11100,11100,11100,11100,0
20250107,180000,90524350,11100,11100,11100,11100,0
20250107,175900,90524350,11100,11100,11100,11100,0
20250107,175800,90524350,11100,11100,11100,11100,0
20250107,175700,90524350,11100,11100,11100,11100,0
20250107,175600,90524350,11100,11100,11100,11100,0
20250107,175500,90524350,11100,11100,11100,11100,0
20250107,175400,90524350,11100,11100,11100,11100,0
20250107,175300,90524350,11100,11100,11100,11100,0
20250107,175200,90524350,11100,11100,11100,11100,0
20250107,175100,90524350,11100,11100,11100,11100,0
20250107,175000,90524350,11100,11100,11100,11100,0
20250107,174900,90524350,11100,11100,11100,11100,0
20250107,174800,90524350,11100,11100,11100,11100,241
20250107,174700,90524350,11100,11100,11100,11100,0
20250107,174600,90524350,11100,11100,11100,11100,0
20250107,174500,90524350,11100,11100,11100,11100,0
20250107,174400,90524350,11100,11100,11100,11100,0
20250107,174300,90524350,11100,11100,11100,11100,0
20250107,174200,90524350,11100,11100,11100,11100,0
20250107,174100,90524350,11100,11100,11100,11100,0
20250107,174000,90524350,11100,11100,11100,11100,0
20250107,173900,90524350,11100,11100,11100,11100,0
20250107,173800,90524350,11100,11100,11100,11100,0
20250107,173700,90524350,11100,11100,11100,11100,0
20250107,173600,90524350,11100,11100,11100,11100,0
20250107,173500,90524350,11100,11100,11100,11100,0
20250107,173400,90524350,11100,11100,11100,11100,0
20250107,173300,90524350,11100,11100,11100,11100,0
20250107,173200,90524350,11100,11100,11100,11100,0
20250107,173100,90524350,11100,11100,11100,11100,0
20250107,173000,90524350,11100,11100,11100,11100,0
20250107,172900,90524350,11100,11100,11100,11100,0
20250107,172800,90524350,11100,11100,11100,11100,0
20250107,172700,90524350,11100,11100,11100,11100,0
20250107,172600,90524350,11100,11100,11100,11100,0
20250107,172500,90524350,11100,11100,11100,11100,0
20250107,172400,90524350,11100,11100,11100,11100,0
20250107,172300,90524350,11100,11100,11100,11100,0
20250107,172200,90524350,11100,11100,11100,11100,0
20250107,172100,90524350,11100,11100,11100,11100,0
20250107,172000,90524350,11100,11100,11100,11100,0
20250107,171900,90524350,11100,11100,11100,11100,0
20250107,171800,90524350,11100,11100,11100,11100,241
20250107,171700,90524350,11100,11100,11100,11100,0
20250107,171600,90524350,11100,11100,11100,11100,0
20250107,171500,90524350,11100,11100,11100,11100,0
20250107,171400,90524350,11100,11100,11100,11100,0
20250107,171300,90524350,11100,11100,11100,11100,0
20250107,171200,90524350,11100,11100,11100,11100,0
20250107,171100,90524350,11100,11100,11100,11100,0
20250107,171000,90524350,11100,11100,11100,11100,0
20250107,170900,90524350,11100,11100,11100,11100,0
20250107,170800,90524350,11100,11100,11100,11100,0
20250107,170700,90524350,11100,11100,11100,11100,0
20250107,170600,90524350,11100,11100,11100,11100,0
20250107,170500,90524350,11100,11100,11100,11100,0
20250107,170400,90524350,11100,11100,11100,11100,0
20250107,170300,90524350,11100,11100,11100,11100,0
20250107,170200,90524350,11100,11100,11100,11100,0
20250107,170100,90524350,11100,11100,11100,11100,0
20250107,170000,90524350,11100,11100,11100,11100,0
20250107,165900,90524350,11100,11100,11100,11100,0
20250107,165800,90524350,11100,11100,11100,11100,0
20250107,165700,90524350,11100,11100,11100,11100,0
20250107,165600,90524350,11100,11100,11100,11100,0
20250107,165500,90524350,11100,11100,11100,11100,0
20250107,165400,90524350,11100,11100,11100,11100,0
20250107,165300,90524350,11100,11100,11100,11100,0
20250107,165200,90524350,11100,11100,11100,11100,0
20250107,165100,90524350,11100,11100,11100,11100,0
20250107,165000,90524350,11100,11100,11100,11100,0
20250107,164900,90524350,11100,11100,11100,11100,0
20250107,164800,90524350,11100,11100,11100,11100,241
20250107,164700,90524350,11100,11100,11100,11100,0
20250107,164600,90524350,11100,11100,11100,11100,0
20250107,164500,90524350,11100,11100,11100,11100,0
20250107,164400,90524350,11100,11100,11100,11100,0
20250107,164300,90524350,11100,11100,11100,11100,0
20250107,164200,90524350,11100,11100,11100,11100,0
20250107,164100,90524350,11100,11100,11100,11100,0
20250107,164000,90524350,11100,11100,11100,11100,0
20250107,163900,90524350,11100,11100,11100,11100,0
20250107,163800,90524350,11100,11100,11100,11100,0
20250107,163700,90524350,11100,11100,11100,11100,0
20250107,163600,90524350,11100,11100,11100,11100,0
20250107,163500,90524350,11100,11100,11100,11100,0
20250107,163400,90524350,11100,11100,11100,11100,0
20250107,163300,90524350,11100,11100,11100,11100,0
20250107,163200,90524350,11100,11100,11100,11100,0
20250107,163100,90524350,11100,11100,11100,11100,0
20250107,163000,90524350,11100,11100,11100,11100,0
20250107,162900,90524350,11100,11100,11100,11100,0
20250107,162800,90524350,11100,11100,11100,11100,0
20250107,162700,90524350,11100,11100,11100,11100,0
20250107,162600,90524350,11100,11100,11100,11100,0
20250107,162500,90524350,11100,11100,11100,11100,0
20250107,162400,90524350,11100,11100,11100,11100,0
20250107,162300,90524350,11100,11100,11100,11100,0
20250107,162200,90524350,11100,11100,11100,11100,0
20250107,162100,90524350,11100,11100,11100,11100,0
20250107,162000,90524350,11100,11100,11100,11100,0
20250107,161900,90524350,11100,11100,11100,11100,0
20250107,161800,90524350,11100,11100,11100,11100,241
20250107,161700,90524350,11100,11100,11100,11100,0
20250107,161600,90524350,11100,11100,11100,11100,0
20250107,161500,90524350,11100,11100,11100,11100,0
20250107,161400,90524350,11100,11100,11100,11100,0
20250107,161300,90524350,11100,11100,11100,11100,0
20250107,161200,90524350,11100,11100,11100,11100,0
20250107,161100,90524350,11100,11100,11100,11100,0
20250107,161000,90524350,11100,11100,11100,11100,0
20250107,160900,90524350,11100,11100,11100,11100,0
20250107,160800,90524350,11100,11100,11100,11100,0
20250107,160700,90524350,11100,11100,11100,11100,0
20250107,160600,90524350,11100,11100,11100,11100,0
20250107,160500,90524350,11100,11100,11100,11100,0
20250107,160400,90524350,11100,11100,11100,11100,0
20250107,160300,90524350,11100,11100,11100,11100,0
20250107,160200,90524350,11100,11100,11100,11100,0
20250107,160100,90524350,11100,11100,11100,11100,0
20250107,160000,90524350,11100,11100,11100,11100,0
20250107,155900,90524350,11100,11100,11100,11100,0
20250107,155800,90524350,11100,11100,11100,11100,0
20250107,155700,90524350,11100,11100,11100,11100,0
20250107,155600,90524350,11100,11100,11100,11100,0
20250107,155500,90524350,11100,11100,11100,11100,0
20250107,155400,90524350,11100,11100,11100,11100,0
20250107,155300,90524350,11100,11100,11100,11100,0
20250107,155200,90524350,11100,11100,11100,11100,0
20250107,155100,90524350,11100,11100,11100,11100,0
20250107,155000,90524350,11100,11100,11100,11100,0
20250107,154900,90524350,11100,11100,11100,11100,0
20250107,154800,90524350,11100,11100,11100,11100,241
20250107,154700,90524350,11100,11100,11100,11100,0
20250107,154600,90524350,11100,11100,11100,11100,0
20250107,154500,90524350,11100,11100,11100,11100,0
20250107,154400,90524350,11100,11100,11100,11100,0
20250107,154300,90524350,11100,11100,11100,11100,0
20250107,154200,90524350,11100,11100,11100,11100,0
20250107,154100,90524350,11100,11100,11100,11100,0
20250107,154000,90524350,11100,11100,11100,11100,0
20250107,153900,90524350,11100,11100,11100,11100,0
20250107,153800,90524350,11100,11100,11100,11100,0
20250107,153700,90524350,11100,11100,11100,11100,0
20250107,153600,90524350,11100,11100,11100,11100,0
20250107,153500,90524350,11100,11100,11100,11100,0
20250107,153400,90524350,11100,11100,11100,11100,0
20250107,153300,90524350,11100,11100,11100,11100,0
20250107,153200,90524350,11100,11100,11100,11100,0
20250107,153100,90524350,11100,11100,11100,11100,0
20250107,153000,90524350,11100,11100,11100,11100,241
20250107,152900,87849250,11100,11100,11100,11100,0
20250107,152800,87849250,11100,11100,11100,11100,0
20250107,152700,87849250,11100,11100,11100,11100,0
20250107,152600,87849250,11100,11100,11100,11100,0
20250107,152500,87849250,11100,11100,11100,11100,0
20250107,152400,87849250,11100,11100,11100,11100,0
20250107,152300,87849250,11100,11100,11100,11100,0
20250107,152200,87849250,11100,11100,11100,11100,0
20250107,152100,87849250,11100,11100,11100,11100,0
20250107,152000,87849250,11100,11100,11100,11100,0
20250107,151900,87849250,11100,11040,11120,11040,114
20250107,151800,86585780,11020,11030,11030,11020,35
20250107,151700,86200070,11030,11030,11030,11030,0
20250107,151600,86200070,11030,11030,11030,11030,0
20250107,151500,86200070,11030,11030,11030,11030,0
20250107,151400,86200070,11030,11030,11030,11030,2
20250107,151300,86178010,11020,11020,11020,11020,0
20250107,151200,86178010,11020,11020,11020,11020,0
20250107,151100,86178010,11020,11020,11020,11020,0
20250107,151000,86178010,11020,11020,11020,11020,0
20250107,150900,86178010,11020,11020,11020,11020,0
20250107,150800,86178010,11020,11020,11020,11020,0
20250107,150700,86178010,11020,11020,11020,11020,0
20250107,150600,86178010,11020,11020,11020,11020,112
20250107,150500,84943770,11020,11020,11020,11020,31
20250107,150400,84602150,11020,11020,11020,11020,1
20250107,150300,84591130,11010,11010,11010,11010,50
20250107,150200,84040630,11010,11010,11010,11010,0
20250107,150100,84040630,11010,11010,11010,11010,0
20250107,150000,84040630,11010,11010,11010,11010,7
20250107,145900,83963560,11010,11010,11010,11010,0
20250107,145800,83963560,11010,11010,11010,11010,1
20250107,145700,83952550,11010,11020,11020,11010,103
20250107,145600,82818490,11010,11020,11020,11010,97
20250107,145500,81749590,11020,11030,11030,11020,5
20250107,145400,81694450,11070,11040,11070,11040,2
20250107,145300,81672340,11080,11080,11080,11030,52
20250107,145200,81098160,11040,11040,11040,11040,0
20250107,145100,81098160,11040,11030,11080,11030,14
20250107,145000,80943560,11110,11030,11110,11030,164
20250107,144900,79122560,11020,11080,11080,11020,58
20250107,144800,78483260,11100,11040,11100,11040,108
20250107,144700,77285850,11070,11030,11080,11030,101
20250107,144600,76168940,11020,11020,11020,11020,1
20250107,144500,76157920,11030,11030,11030,11030,0
20250107,144400,76157920,11030,11030,11030,11030,3
20250107,144300,76124830,11030,11030,11030,11030,0
20250107,144200,76124830,11030,11030,11030,11030,0
20250107,144100,76124830,11030,11030,11030,11030,1
20250107,144000,76113800,11030,11030,11030,11030,0
20250107,143900,76113800,11030,11030,11030,11030,6
20250107,143800,76047620,11030,11030,11030,11030,0
20250107,143700,76047620,11030,11030,11030,11030,1
20250107,143600,76036590,11080,11040,11080,11040,2
20250107,143500,76014470,11030,11030,11030,11030,1
20250107,143400,76003440,11030,11030,11030,11030,2
20250107,143300,75981380,11030,11030,11030,11030,0
20250107,143200,75981380,11030,11030,11030,11030,1
20250107,143100,75970350,11030,11030,11030,11030,0
20250107,143000,75970350,11030,11030,11030,11030,2
20250107,142900,75948290,11030,11030,11030,11030,4
20250107,142800,75904170,11030,11030,11030,11030,1
20250107,142700,75893140,11030,11030,11030,11030,2
20250107,142600,75871080,11030,11030,11030,11030,0
20250107,142500,75871080,11030,11030,11030,11030,3
20250107,142400,75837990,11030,11050,11070,11030,5
20250107,142300,75782760,11090,11030,11090,11030,110
20250107,142200,74567780,11030,11030,11030,11030,1
20250107,142100,74556750,11040,11040,11040,11040,0
20250107,142000,74556750,11040,11040,11040,11040,0
20250107,141900,74556750,11040,11020,11040,11020,35
20250107,141800,74170400,11030,11030,11030,11030,0
20250107,141700,74170400,11030,11030,11030,11030,2
20250107,141600,74148340,11020,11020,11020,11020,1
20250107,141500,74137320,11020,11020,11020,11020,4
20250107,141400,74093240,11010,11010,11010,11010,1
20250107,141300,74082230,11010,11010,11010,11010,0
20250107,141200,74082230,11010,11010,11010,11010,0
20250107,141100,74082230,11010,11010,11010,11010,0
20250107,141000,74082230,11010,11030,11040,11010,98
20250107,140900,73000550,11020,11020,11020,11020,0
20250107,140800,73000550,11020,11020,11020,11020,1
20250107,140700,72989530,11010,11010,11010,11010,1
20250107,140600,72978520,11010,11010,11010,11010,0
20250107,140500,72978520,11010,11010,11010,11010,1
20250107,140400,72967510,11010,11000,11010,11000,7
20250107,140300,72890470,11000,11000,11000,11000,0
20250107,140200,72890470,11000,11000,11000,11000,1
20250107,140100,72879470,11000,11000,11000,11000,0
20250107,140000,72879470,11000,11000,11000,11000,1
20250107,135900,72868470,11000,11000,11000,11000,0
20250107,135800,72868470,11000,11000,11000,11000,0
20250107,135700,72868470,11000,11000,11000,11000,1
20250107,135600,72857470,11040,11010,11040,11010,10
20250107,135500,72747150,11010,11010,11010,11010,0
20250107,135400,72747150,11010,11010,11010,11010,1
20250107,135300,72736140,11000,11000,11000,11000,0
20250107,135200,72736140,11000,11000,11000,11000,0
20250107,135100,72736140,11000,11020,11030,11000,3
20250107,135000,72703090,11010,11010,11010,11010,0
20250107,134900,72703090,11010,11000,11010,11000,16
20250107,134800,72526940,11000,11000,11000,11000,5
20250107,134700,72471940,11000,11000,11000,11000,1
20250107,134600,72460940,11000,11000,11000,11000,0
20250107,134500,72460940,11000,11000,11000,11000,5
20250107,134400,72405940,11000,11000,11000,11000,1
20250107,134300,72394940,11000,11000,11000,11000,4
20250107,134200,72350940,11010,11010,11010,11010,0
20250107,134100,72350940,11010,11010,11010,11010,0
20250107,134000,72350940,11010,11000,11010,11000,2
20250107,133900,72328930,11000,11000,11000,11000,0
20250107,133800,72328930,11000,11010,11010,11000,6
20250107,133700,72262920,11000,11000,11000,11000,0
20250107,133600,72262920,11000,11000,11000,11000,0
20250107,133500,72262920,11000,11000,11000,11000,1
20250107,133400,72251920,11000,11000,11000,11000,0
20250107,133300,72251920,11000,11000,11000,11000,7
20250107,133200,72174920,11000,11000,11000,11000,100
20250107,133100,71074920,11000,11000,11000,11000,0
20250107,133000,71074920,11000,11000,11000,11000,1
20250107,132900,71063920,11000,11000,11000,11000,1
20250107,132800,71052920,11000,11000,11000,11000,4
20250107,132700,71008920,11010,11010,11010,11010,38
20250107,132600,70590540,11000,11000,11010,11000,46
20250107,132500,70084530,11000,11000,11000,11000,0
20250107,132400,70084530,11000,11000,11010,11000,15
20250107,132300,69919520,11000,11000,11000,11000,3
20250107,132200,69886520,11010,11010,11010,11010,0
20250107,132100,69886520,11010,11010,11010,11010,0
20250107,132000,69886520,11010,11010,11010,11010,1
20250107,131900,69875510,11000,11000,11000,11000,1
20250107,131800,69864510,11000,11000,11000,11000,3
20250107,131700,69831510,11000,11000,11000,11000,0
20250107,131600,69831510,11000,11000,11000,11000,0
20250107,131500,69831510,11000,11010,11010,11000,2
20250107,131400,69809500,11000,11000,11000,11000,0
20250107,131300,69809500,11000,11000,11000,11000,3
20250107,131200,69776500,11010,11010,11010,11010,1
20250107,131100,69765490,11000,11000,11000,11000,5
20250107,131000,69710490,11000,11000,11000,11000,1
20250107,130900,69699490,11000,11000,11000,11000,0
20250107,130800,69699490,11000,11000,11000,11000,5
20250107,130700,69644490,11000,11000,11000,11000,1
20250107,130600,69633490,11000,11000,11000,11000,1
20250107,130500,69622490,11010,11010,11010,11010,2
20250107,130400,69600470,11000,11000,11000,11000,0
20250107,130300,69600470,11000,11010,11010,11000,128
20250107,130200,68191200,11010,11010,11010,11010,1
20250107,130100,68180190,11020,11020,11020,11020,0
20250107,130000,68180190,11020,11020,11020,11020,0
20250107,125900,68180190,11020,11020,11020,11020,0
20250107,125800,68180190,11020,11010,11020,11010,3
20250107,125700,68147150,11010,11010,11010,11010,1
20250107,125600,68136140,11010,11010,11010,11010,0
20250107,125500,68136140,11010,11010,11010,11010,0
20250107,125400,68136140,11010,11010,11010,11010,1
20250107,125300,68125130,11010,11010,11010,11010,1
20250107,125200,68114120,11010,11010,11010,11010,5
20250107,125100,68059070,11010,11010,11010,11010,0
20250107,125000,68059070,11010,11010,11010,11010,0
20250107,124900,68059070,11010,11010,11010,11010,0
20250107,124800,68059070,11010,11010,11010,11010,1
20250107,124700,68048060,11010,11010,11010,11010,6
20250107,124600,67982000,11020,11020,11020,11020,0
20250107,124500,67982000,11020,11020,11020,11020,0
20250107,124400,67982000,11020,11020,11020,11020,1
20250107,124300,67970980,11000,11000,11000,11000,1
20250107,124200,67959980,11020,11020,11020,11020,0
20250107,124100,67959980,11020,11020,11020,11020,1
20250107,124000,67948960,11010,11000,11010,11000,3
20250107,123900,67915940,11000,11000,11000,11000,0
20250107,123800,67915940,11000,11010,11010,11000,2
20250107,123700,67893930,11010,11010,11010,11010,1
20250107,123600,67882920,11000,11000,11000,11000,0
20250107,123500,67882920,11000,11000,11000,11000,2
20250107,123400,67860920,11010,11010,11010,11010,0
20250107,123300,67860920,11010,11010,11010,11010,1
20250107,123200,67849910,11010,11000,11010,11000,105
20250107,123100,66694900,11020,11020,11020,11020,0
20250107,123000,66694900,11020,11000,11020,11000,2
20250107,122900,66672880,11020,11000,11020,11000,102
20250107,122800,65550840,11000,11000,11000,11000,0
20250107,122700,65550840,11000,11010,11010,11000,180
20250107,122600,63569110,11020,11030,11030,11020,2
20250107,122500,63547060,11010,11020,11020,11010,183
20250107,122400,61531400,11020,11030,11030,11020,2
20250107,122300,61509350,11030,11030,11030,11030,0
20250107,122200,61509350,11030,11020,11030,11020,106
20250107,122100,60341220,11020,11020,11020,11020,1
20250107,122000,60330200,11020,11020,11020,11020,2
20250107,121900,60308160,11030,11030,11030,11030,2
20250107,121800,60286100,11020,11020,11020,11020,100
20250107,121700,59184100,11020,11030,11030,11020,3
20250107,121600,59151020,11040,11030,11040,11030,2
20250107,121500,59128950,11030,11030,11030,11030,0
20250107,121400,59128950,11030,11030,11030,11030,0
20250107,121300,59128950,11030,11030,11030,11030,0
20250107,121200,59128950,11030,11030,11030,11030,1
20250107,121100,59117920,11030,11030,11040,11030,3
20250107,121000,59084820,11020,11020,11020,11020,0
20250107,120900,59084820,11020,11020,11020,11020,0
20250107,120800,59084820,11020,11020,11020,11020,0
20250107,120700,59084820,11020,11030,11030,11020,4
20250107,120600,59040710,11040,11040,11040,11040,0
20250107,120500,59040710,11040,11040,11040,11040,0
20250107,120400,59040710,11040,11040,11040,11040,0
20250107,120300,59040710,11040,11040,11040,11040,0
20250107,120200,59040710,11040,11040,11040,11020,4
20250107,120100,58996570,11040,11040,11040,11040,0
20250107,120000,58996570,11040,11040,11040,11040,1
20250107,115900,58985530,11020,11020,11020,11020,0
20250107,115800,58985530,11020,11020,11020,11020,1
20250107,115700,58974510,11040,11040,11040,11040,5
20250107,115600,58919310,11070,11070,11070,11070,0
20250107,115500,58919310,11070,11070,11070,11070,1
20250107,115400,58908240,11040,11060,11070,11040,10
20250107,115300,58797700,11020,11040,11070,11020,14
20250107,115200,58643020,11100,11040,11100,11040,11
20250107,115100,58521290,11020,11030,11030,11020,342
20250107,115000,54749430,11030,11030,11030,11030,0
20250107,114900,54749430,11030,11030,11030,11030,1
20250107,114800,54738400,11050,11040,11050,11040,94
20250107,114700,53700630,11040,11040,11040,11040,100
20250107,114600,52596630,11040,11040,11040,11040,2
20250107,114500,52574550,11050,11050,11050,11050,0
20250107,114400,52574550,11050,11050,11050,11050,1
20250107,114300,52563500,11040,11040,11040,11040,1
20250107,114200,52552460,11040,11040,11040,11040,0
20250107,114100,52552460,11040,11040,11040,11040,4
20250107,114000,52508300,11040,11040,11040,11040,1
20250107,113900,52497260,11050,11050,11050,11050,0
20250107,113800,52497260,11050,11050,11050,11050,0
20250107,113700,52497260,11050,11050,11050,11050,3
20250107,113600,52464110,11040,11040,11040,11040,0
20250107,113500,52464110,11040,11040,11040,11040,1
20250107,113400,52453070,11050,11050,11050,11050,3
20250107,113300,52419920,11040,11040,11040,11040,0
20250107,113200,52419920,11040,11040,11040,11040,0
20250107,113100,52419920,11040,11040,11040,11040,1
20250107,113000,52408880,11040,11050,11050,11040,3
20250107,112900,52375740,11040,11040,11040,11040,0
20250107,112800,52375740,11040,11040,11040,11040,0
20250107,112700,52375740,11040,11040,11050,11040,3
20250107,112600,52342610,11050,11050,11050,11050,2
20250107,112500,52320510,11060,11060,11060,11060,1
20250107,112400,52309450,11040,11040,11040,11040,0
20250107,112300,52309450,11040,11040,11040,11040,2
20250107,112200,52287370,11030,11030,11030,11030,1
20250107,112100,52276340,11030,11050,11050,11030,2
20250107,112000,52254260,11040,11040,11040,11040,0
20250107,111900,52254260,11040,11040,11040,11040,0
20250107,111800,52254260,11040,11040,11040,11040,6
20250107,111700,52188020,11030,11030,11030,11030,1
20250107,111600,52176990,11030,11030,11030,11030,6
20250107,111500,52110810,11030,11030,11030,11030,0
20250107,111400,52110810,11030,11030,11030,11030,0
20250107,111300,52110810,11030,11030,11030,11030,2
20250107,111200,52088750,11040,11040,11040,11040,0
20250107,111100,52088750,11040,11040,11040,11040,0
20250107,111000,52088750,11040,11040,11040,11040,0
20250107,110900,52088750,11040,11040,11040,11040,0
20250107,110800,52088750,11040,11060,11060,11040,2
20250107,110700,52066650,11080,11080,11080,11080,1
20250107,110600,52055570,11080,11080,11080,11080,0
20250107,110500,52055570,11080,11080,11080,11080,1
20250107,110400,52044490,11040,11040,11040,11040,0
20250107,110300,52044490,11040,11080,11080,11040,4
20250107,110200,52000250,11040,11080,11100,11030,48
20250107,110100,51468340,11040,11020,11080,11020,222
20250107,110000,49011850,11030,11030,11030,11030,26
20250107,105900,48725070,11030,11030,11030,11030,2
20250107,105800,48703010,11030,11030,11030,11030,0
20250107,105700,48703010,11030,11030,11030,11030,0
20250107,105600,48703010,11030,11030,11030,11030,5
20250107,105500,48647860,11030,11030,11030,11030,1
20250107,105400,48636830,11020,11020,11020,11020,1
20250107,105300,48625810,11040,11040,11040,11040,1
20250107,105200,48614770,11020,11020,11020,11020,0
20250107,105100,48614770,11020,11020,11020,11020,0
20250107,105000,48614770,11020,11040,11040,11020,4
20250107,104900,48570660,11020,11040,11070,11020,5
20250107,104800,48515420,11070,11020,11070,11020,7
20250107,104700,48438210,11010,11010,11010,11010,0
20250107,104600,48438210,11010,11010,11010,11010,0
20250107,104500,48438210,11010,11010,11010,11010,1
20250107,104400,48427200,11020,11020,11020,11020,21
20250107,104300,48195780,11010,11010,11010,11010,0
20250107,104200,48195780,11010,11010,11010,11010,0
20250107,104100,48195780,11010,11010,11010,11010,1
20250107,104000,48184770,11010,11010,11010,11010,10
20250107,103900,48074670,11020,11020,11020,11020,1
20250107,103800,48063650,11010,11010,11010,11010,0
20250107,103700,48063650,11010,11020,11020,11010,19
20250107,103600,47854410,11020,11020,11020,11020,1
20250107,103500,47843390,11020,11020,11020,11020,5
20250107,103400,47788290,11020,11020,11020,11020,0
20250107,103300,47788290,11020,11020,11020,11020,0
20250107,103200,47788290,11020,11020,11020,11020,2
20250107,103100,47766250,11020,11020,11020,11020,0
20250107,103000,47766250,11020,11020,11020,11020,4
20250107,102900,47722170,11030,11030,11030,11030,4
20250107,102800,47678050,11020,11020,11020,11020,0
20250107,102700,47678050,11020,11020,11020,11020,2
20250107,102600,47656010,11030,11030,11030,11030,0
20250107,102500,47656010,11030,11030,11090,11030,18
20250107,102400,47457110,11020,11010,11020,11010,54
20250107,102300,46862530,11010,11010,11010,11010,0
20250107,102200,46862530,11010,11010,11010,11010,2
20250107,102100,46840510,11010,11010,11010,11010,0
20250107,102000,46840510,11010,11010,11010,11010,3
20250107,101900,46807480,11010,11010,11010,11010,0
20250107,101800,46807480,11010,11010,11010,11010,2
20250107,101700,46785460,11030,11030,11030,11030,0
20250107,101600,46785460,11030,11030,11030,11030,0
20250107,101500,46785460,11030,11030,11030,11030,0
20250107,101400,46785460,11030,11010,11030,11010,19
20250107,101300,46576210,11020,11020,11020,11020,25
20250107,101200,46300710,11030,11030,11030,11030,1
20250107,101100,46289680,11030,11030,11030,11030,1
20250107,101000,46278650,11030,11030,11030,11030,41
20250107,100900,45826420,11040,11030,11040,11030,2
20250107,100800,45804350,11030,11030,11030,11030,1
20250107,100700,45793320,11030,11030,11040,11030,5
20250107,100600,45738160,11020,11020,11020,11020,0
20250107,100500,45738160,11020,11020,11020,11020,2
20250107,100400,45716120,11020,11020,11020,11020,2
20250107,100300,45694080,11020,11010,11020,11010,3
20250107,100200,45661030,11010,11010,11010,11010,0
20250107,100100,45661030,11010,11010,11010,11010,0
20250107,100000,45661030,11010,11010,11010,11010,6
20250107,095900,45594970,11050,11050,11050,11050,0
20250107,095800,45594970,11050,11050,11050,11050,0
20250107,095700,45594970,11050,11030,11050,11030,2
20250107,095600,45572890,11010,11030,11030,11010,210
20250107,095500,43260610,11040,11060,11060,11040,68
20250107,095400,42509870,11050,11050,11050,11050,0
20250107,095300,42509870,11050,11050,11050,11050,1
20250107,095200,42498820,11040,11040,11040,11040,2
20250107,095100,42476740,11050,11050,11050,11050,31
20250107,095000,42134190,11050,11050,11050,11050,0
20250107,094900,42134190,11050,11050,11050,11050,0
20250107,094800,42134190,11050,11050,11050,11050,0
20250107,094700,42134190,11050,11050,11050,11050,6
20250107,094600,42067890,11040,11040,11040,11040,100
20250107,094500,40963890,11040,11040,11040,11040,0
20250107,094400,40963890,11040,11040,11040,11040,1
20250107,094300,40952850,11050,11040,11050,11040,2
20250107,094200,40930760,11050,11030,11050,11030,2
20250107,094100,40908680,11050,11030,11050,11030,103
20250107,094000,39770990,11050,11030,11050,11030,55
20250107,093900,39163650,11040,11040,11040,11040,0
20250107,093800,39163650,11040,11040,11040,11040,0
20250107,093700,39163650,11040,11040,11040,11040,0
20250107,093600,39163650,11040,11010,11040,11000,1302
20250107,093500,24790860,11030,11030,11030,11030,0
20250107,093400,24790860,11030,11030,11030,11030,0
20250107,093300,24790860,11030,11000,11030,11000,81
20250107,093200,23899830,11000,11000,11000,11000,0
20250107,093100,23899830,11000,11010,11010,11000,200
20250107,093000,21699740,11030,11010,11030,11000,286
20250107,092900,18550830,11040,11040,11040,11040,1
20250107,092800,18539790,11040,11040,11040,11040,0
20250107,092700,18539790,11040,11040,11040,11040,0
20250107,092600,18539790,11040,11040,11040,11040,0
20250107,092500,18539790,11040,11040,11040,11040,10
20250107,092400,18429390,11040,11020,11040,11020,10
20250107,092300,18319090,11010,11020,11020,11010,50
20250107,092200,17768540,11030,11030,11030,11030,0
20250107,092100,17768540,11030,11030,11030,11030,0
20250107,092000,17768540,11030,11040,11040,11030,2
20250107,091900,17746470,11040,11040,11040,11040,22
20250107,091800,17503590,11050,11050,11050,11050,0
20250107,091700,17503590,11050,11090,11090,11050,82
20250107,091600,16597400,11060,11060,11100,11060,12
20250107,091500,16464510,11100,11100,11100,11100,1
20250107,091400,16453410,11050,11050,11050,11050,1
20250107,091300,16442360,11100,11100,11100,11100,1
20250107,091200,16431260,11100,11130,11140,11100,614
20250107,091100,9614770,11120,11120,11120,11120,0
20250107,091000,9614770,11120,11140,11140,11120,386
20250107,090900,5320590,11140,11150,11150,11140,123
20250107,090800,3950360,11150,11160,11170,11140,109
20250107,090700,2735460,11170,11170,11170,11170,100
20250107,090600,1618460,11170,11170,11170,11170,50
20250107,090500,1059960,11180,11180,11180,11180,3
20250107,090400,1026420,11190,11190,11190,11190,0
20250107,090300,1026420,11190,11150,11190,11150,6
20250107,090200,959440,11150,11200,11200,11150,32
20250107,090100,601090,11200,11200,11200,11200,1
20250107,090000,589890,11130,11130,11130,11130,53