KissMeData/012210/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,185700,10109949,1000,1000,1000,1000,1
20240116,185600,10109949,1000,1000,1000,1000,0
20240116,185500,10109949,1000,1000,1000,1000,0
20240116,185400,10109949,1000,1000,1000,1000,0
20240116,185300,10109949,1000,1000,1000,1000,0
20240116,185200,10109949,1000,1000,1000,1000,0
20240116,185100,10109949,1000,1000,1000,1000,0
20240116,185000,10109949,1000,1000,1000,1000,0
20240116,184900,10109949,1000,1000,1000,1000,0
20240116,184800,10109949,1000,1000,1000,1000,0
20240116,184700,10109949,1000,1000,1000,1000,0
20240116,184600,10109949,1000,1000,1000,1000,0
20240116,184500,10109949,1000,1000,1000,1000,0
20240116,184400,10109949,1000,1000,1000,1000,0
20240116,184300,10109949,1000,1000,1000,1000,0
20240116,184200,10109949,1000,1000,1000,1000,0
20240116,184100,10109949,1000,1000,1000,1000,0
20240116,184000,10109949,1000,1000,1000,1000,0
20240116,183900,10109949,1000,1000,1000,1000,0
20240116,183800,10109949,1000,1000,1000,1000,0
20240116,183700,10109949,1000,1000,1000,1000,0
20240116,183600,10109949,1000,1000,1000,1000,0
20240116,183500,10109949,1000,1000,1000,1000,0
20240116,183400,10109949,1000,1000,1000,1000,0
20240116,183300,10109949,1000,1000,1000,1000,0
20240116,183200,10109949,1000,1000,1000,1000,0
20240116,183100,10109949,1000,1000,1000,1000,0
20240116,183000,10109949,1000,1000,1000,1000,0
20240116,182900,10109949,1000,1000,1000,1000,0
20240116,182800,10109949,1000,1000,1000,1000,0
20240116,182700,10109949,1000,1000,1000,1000,1
20240116,182600,10109949,1000,1000,1000,1000,0
20240116,182500,10109949,1000,1000,1000,1000,0
20240116,182400,10109949,1000,1000,1000,1000,0
20240116,182300,10109949,1000,1000,1000,1000,0
20240116,182200,10109949,1000,1000,1000,1000,0
20240116,182100,10109949,1000,1000,1000,1000,0
20240116,182000,10109949,1000,1000,1000,1000,0
20240116,181900,10109949,1000,1000,1000,1000,0
20240116,181800,10109949,1000,1000,1000,1000,0
20240116,181700,10109949,1000,1000,1000,1000,0
20240116,181600,10109949,1000,1000,1000,1000,0
20240116,181500,10109949,1000,1000,1000,1000,0
20240116,181400,10109949,1000,1000,1000,1000,0
20240116,181300,10109949,1000,1000,1000,1000,0
20240116,181200,10109949,1000,1000,1000,1000,0
20240116,181100,10109949,1000,1000,1000,1000,0
20240116,181000,10109949,1000,1000,1000,1000,0
20240116,180900,10109949,1000,1000,1000,1000,0
20240116,180800,10109949,1000,1000,1000,1000,0
20240116,180700,10109949,1000,1000,1000,1000,0
20240116,180600,10109949,1000,1000,1000,1000,0
20240116,180500,10109949,1000,1000,1000,1000,0
20240116,180400,10109949,1000,1000,1000,1000,0
20240116,180300,10109949,1000,1000,1000,1000,0
20240116,180200,10109949,1000,1000,1000,1000,0
20240116,180100,10109949,1000,1000,1000,1000,0
20240116,180000,10109949,1000,1000,1000,1000,0
20240116,175900,10109949,1000,1000,1000,1000,0
20240116,175800,10109949,1000,1000,1000,1000,0
20240116,175700,10109949,1000,1000,1000,1000,1
20240116,175600,10109949,1000,1000,1000,1000,0
20240116,175500,10109949,1000,1000,1000,1000,0
20240116,175400,10109949,1000,1000,1000,1000,0
20240116,175300,10109949,1000,1000,1000,1000,0
20240116,175200,10109949,1000,1000,1000,1000,0
20240116,175100,10109949,1000,1000,1000,1000,0
20240116,175000,10109949,1000,1000,1000,1000,0
20240116,174900,10109949,1000,1000,1000,1000,0
20240116,174800,10109949,1000,1000,1000,1000,0
20240116,174700,10109949,1000,1000,1000,1000,0
20240116,174600,10109949,1000,1000,1000,1000,0
20240116,174500,10109949,1000,1000,1000,1000,0
20240116,174400,10109949,1000,1000,1000,1000,0
20240116,174300,10109949,1000,1000,1000,1000,0
20240116,174200,10109949,1000,1000,1000,1000,0
20240116,174100,10109949,1000,1000,1000,1000,0
20240116,174000,10109949,1000,1000,1000,1000,0
20240116,173900,10109949,1000,1000,1000,1000,0
20240116,173800,10109949,1000,1000,1000,1000,0
20240116,173700,10109949,1000,1000,1000,1000,0
20240116,173600,10109949,1000,1000,1000,1000,0
20240116,173500,10109949,1000,1000,1000,1000,0
20240116,173400,10109949,1000,1000,1000,1000,0
20240116,173300,10109949,1000,1000,1000,1000,0
20240116,173200,10109949,1000,1000,1000,1000,0
20240116,173100,10109949,1000,1000,1000,1000,0
20240116,173000,10109949,1000,1000,1000,1000,0
20240116,172900,10109949,1000,1000,1000,1000,0
20240116,172800,10109949,1000,1000,1000,1000,0
20240116,172700,10109949,1000,1000,1000,1000,1
20240116,172600,10109949,1000,1000,1000,1000,0
20240116,172500,10109949,1000,1000,1000,1000,0
20240116,172400,10109949,1000,1000,1000,1000,0
20240116,172300,10109949,1000,1000,1000,1000,0
20240116,172200,10109949,1000,1000,1000,1000,0
20240116,172100,10109949,1000,1000,1000,1000,0
20240116,172000,10109949,1000,1000,1000,1000,0
20240116,171900,10109949,1000,1000,1000,1000,0
20240116,171800,10109949,1000,1000,1000,1000,0
20240116,171700,10109949,1000,1000,1000,1000,0
20240116,171600,10109949,1000,1000,1000,1000,0
20240116,171500,10109949,1000,1000,1000,1000,0
20240116,171400,10109949,1000,1000,1000,1000,0
20240116,171300,10109949,1000,1000,1000,1000,0
20240116,171200,10109949,1000,1000,1000,1000,0
20240116,171100,10109949,1000,1000,1000,1000,0
20240116,171000,10109949,1000,1000,1000,1000,0
20240116,170900,10109949,1000,1000,1000,1000,0
20240116,170800,10109949,1000,1000,1000,1000,0
20240116,170700,10109949,1000,1000,1000,1000,0
20240116,170600,10109949,1000,1000,1000,1000,0
20240116,170500,10109949,1000,1000,1000,1000,0
20240116,170400,10109949,1000,1000,1000,1000,0
20240116,170300,10109949,1000,1000,1000,1000,0
20240116,170200,10109949,1000,1000,1000,1000,0
20240116,170100,10109949,1000,1000,1000,1000,0
20240116,170000,10109949,1000,1000,1000,1000,0
20240116,165900,10109949,1000,1000,1000,1000,0
20240116,165800,10109949,1000,1000,1000,1000,0
20240116,165700,10109949,1000,1000,1000,1000,1
20240116,165600,10109949,1000,1000,1000,1000,0
20240116,165500,10109949,1000,1000,1000,1000,0
20240116,165400,10109949,1000,1000,1000,1000,0
20240116,165300,10109949,1000,1000,1000,1000,0
20240116,165200,10109949,1000,1000,1000,1000,0
20240116,165100,10109949,1000,1000,1000,1000,0
20240116,165000,10109949,1000,1000,1000,1000,0
20240116,164900,10109949,1000,1000,1000,1000,0
20240116,164800,10109949,1000,1000,1000,1000,0
20240116,164700,10109949,1000,1000,1000,1000,0
20240116,164600,10109949,1000,1000,1000,1000,0
20240116,164500,10109949,1000,1000,1000,1000,0
20240116,164400,10109949,1000,1000,1000,1000,0
20240116,164300,10109949,1000,1000,1000,1000,0
20240116,164200,10109949,1000,1000,1000,1000,0
20240116,164100,10109949,1000,1000,1000,1000,0
20240116,164000,10109949,1000,1000,1000,1000,0
20240116,163900,10109949,1000,1000,1000,1000,0
20240116,163800,10109949,1000,1000,1000,1000,0
20240116,163700,10109949,1000,1000,1000,1000,0
20240116,163600,10109949,1000,1000,1000,1000,0
20240116,163500,10109949,1000,1000,1000,1000,0
20240116,163400,10109949,1000,1000,1000,1000,0
20240116,163300,10109949,1000,1000,1000,1000,0
20240116,163200,10109949,1000,1000,1000,1000,0
20240116,163100,10109949,1000,1000,1000,1000,0
20240116,163000,10109949,1000,1000,1000,1000,0
20240116,162900,10109949,1000,1000,1000,1000,0
20240116,162800,10109949,1000,1000,1000,1000,0
20240116,162700,10109949,1000,1000,1000,1000,1
20240116,162600,10109949,1000,1000,1000,1000,0
20240116,162500,10109949,1000,1000,1000,1000,0
20240116,162400,10109949,1000,1000,1000,1000,0
20240116,162300,10109949,1000,1000,1000,1000,0
20240116,162200,10109949,1000,1000,1000,1000,0
20240116,162100,10109949,1000,1000,1000,1000,0
20240116,162000,10109949,1000,1000,1000,1000,0
20240116,161900,10109949,1000,1000,1000,1000,0
20240116,161800,10109949,1000,1000,1000,1000,0
20240116,161700,10109949,1000,1000,1000,1000,0
20240116,161600,10109949,1000,1000,1000,1000,0
20240116,161500,10109949,1000,1000,1000,1000,0
20240116,161400,10109949,1000,1000,1000,1000,0
20240116,161300,10109949,1000,1000,1000,1000,0
20240116,161200,10109949,1000,1000,1000,1000,0
20240116,161100,10109949,1000,1000,1000,1000,0
20240116,161000,10109949,1000,1000,1000,1000,0
20240116,160900,10109949,1000,1000,1000,1000,0
20240116,160800,10109949,1000,1000,1000,1000,0
20240116,160700,10109949,1000,1000,1000,1000,0
20240116,160600,10109949,1000,1000,1000,1000,0
20240116,160500,10109949,1000,1000,1000,1000,0
20240116,160400,10109949,1000,1000,1000,1000,0
20240116,160300,10109949,1000,1000,1000,1000,0
20240116,160200,10109949,1000,1000,1000,1000,0
20240116,160100,10109949,1000,1000,1000,1000,0
20240116,160000,10109949,1000,1000,1000,1000,0
20240116,155900,10109949,1000,1000,1000,1000,0
20240116,155800,10109949,1000,1000,1000,1000,0
20240116,155700,10109949,1000,1000,1000,1000,1
20240116,155600,10109949,1000,1000,1000,1000,0
20240116,155500,10109949,1000,1000,1000,1000,0
20240116,155400,10109949,1000,1000,1000,1000,0
20240116,155300,10109949,1000,1000,1000,1000,0
20240116,155200,10109949,1000,1000,1000,1000,0
20240116,155100,10109949,1000,1000,1000,1000,0
20240116,155000,10109949,1000,1000,1000,1000,0
20240116,154900,10109949,1000,1000,1000,1000,0
20240116,154800,10109949,1000,1000,1000,1000,0
20240116,154700,10109949,1000,1000,1000,1000,0
20240116,154600,10109949,1000,1000,1000,1000,0
20240116,154500,10109949,1000,1000,1000,1000,0
20240116,154400,10109949,1000,1000,1000,1000,0
20240116,154300,10109949,1000,1000,1000,1000,0
20240116,154200,10109949,1000,1000,1000,1000,0
20240116,154100,10109949,1000,1000,1000,1000,0
20240116,154000,10109949,1000,1000,1000,1000,0
20240116,153900,10109949,1000,1000,1000,1000,0
20240116,153800,10109949,1000,1000,1000,1000,0
20240116,153700,10109949,1000,1000,1000,1000,0
20240116,153600,10109949,1000,1000,1000,1000,0
20240116,153500,10109949,1000,1000,1000,1000,0
20240116,153400,10109949,1000,1000,1000,1000,0
20240116,153300,10109949,1000,1000,1000,1000,0
20240116,153200,10109949,1000,1000,1000,1000,0
20240116,153100,10109949,1000,1000,1000,1000,0
20240116,153000,10109949,1000,1000,1000,1000,0
20240116,152900,10109949,1000,1000,1000,1000,0
20240116,152800,10109949,1000,1000,1000,1000,0
20240116,152700,10109949,1000,1000,1000,1000,0
20240116,152600,10109949,1000,1000,1000,1000,0
20240116,152500,10109949,1000,1000,1000,1000,0
20240116,152400,10109949,1000,1000,1000,1000,0
20240116,152300,10109949,1000,1000,1000,1000,0
20240116,152200,10109949,1000,1000,1000,1000,0
20240116,152100,10109949,1000,1000,1000,1000,0
20240116,152000,10109949,1000,1000,1000,1000,0
20240116,151900,10109949,1000,1000,1000,1000,0
20240116,151800,10109949,1000,1000,1000,1000,0
20240116,151700,10109949,1000,1000,1000,1000,0
20240116,151600,10109949,1000,1000,1000,1000,0
20240116,151500,10109949,1000,1000,1000,1000,0
20240116,151400,10109949,1000,1000,1000,1000,0
20240116,151300,10109949,1000,1000,1000,1000,0
20240116,151200,10109949,1000,1000,1000,1000,0
20240116,151100,10109949,1000,1000,1000,1000,0
20240116,151000,10109949,1000,1000,1000,1000,0
20240116,150900,10109949,1000,1000,1000,1000,0
20240116,150800,10109949,1000,1000,1000,1000,0
20240116,150700,10109949,1000,1000,1000,1000,0
20240116,150600,10109949,1000,1000,1000,1000,0
20240116,150500,10109949,1000,1000,1000,1000,0
20240116,150400,10109949,1000,1000,1000,1000,0
20240116,150300,10109949,1000,1000,1000,1000,0
20240116,150200,10109949,1000,1000,1000,1000,0
20240116,150100,10109949,1000,1000,1000,1000,1
20240116,150000,10108949,910,910,910,910,0
20240116,145900,10108949,910,910,910,910,0
20240116,145800,10108949,910,910,910,910,0
20240116,145700,10108949,910,910,910,910,0
20240116,145600,10108949,910,910,910,910,0
20240116,145500,10108949,910,910,910,910,0
20240116,145400,10108949,910,910,910,910,1
20240116,145300,10108039,1000,1000,1000,1000,0
20240116,145200,10108039,1000,1000,1000,1000,0
20240116,145100,10108039,1000,1000,1000,1000,0
20240116,145000,10108039,1000,1000,1000,1000,0
20240116,144900,10108039,1000,1000,1000,1000,0
20240116,144800,10108039,1000,1000,1000,1000,0
20240116,144700,10108039,1000,1000,1000,1000,0
20240116,144600,10108039,1000,1000,1000,1000,0
20240116,144500,10108039,1000,1000,1000,1000,0
20240116,144400,10108039,1000,1000,1000,1000,0
20240116,144300,10108039,1000,1000,1000,1000,0
20240116,144200,10108039,1000,1000,1000,1000,0
20240116,144100,10108039,1000,1000,1000,1000,1
20240116,144000,10107039,1000,1000,1000,1000,0
20240116,143900,10107039,1000,1000,1000,1000,0
20240116,143800,10107039,1000,1000,1000,1000,0
20240116,143700,10107039,1000,1000,1000,1000,0
20240116,143600,10107039,1000,1000,1000,1000,0
20240116,143500,10107039,1000,1000,1000,1000,0
20240116,143400,10107039,1000,1000,1000,1000,0
20240116,143300,10107039,1000,1000,1000,1000,0
20240116,143200,10107039,1000,1000,1000,1000,0
20240116,143100,10107039,1000,1000,1000,1000,0
20240116,143000,10107039,1000,1000,1000,1000,0
20240116,142900,10107039,1000,1000,1000,1000,0
20240116,142800,10107039,1000,1000,1000,1000,0
20240116,142700,10107039,1000,1000,1000,1000,0
20240116,142600,10107039,1000,1000,1000,1000,0
20240116,142500,10107039,1000,1000,1000,1000,0
20240116,142400,10107039,1000,1000,1000,1000,0
20240116,142300,10107039,1000,1000,1000,1000,0
20240116,142200,10107039,1000,1000,1000,1000,0
20240116,142100,10107039,1000,1000,1000,1000,0
20240116,142000,10107039,1000,1000,1000,1000,0
20240116,141900,10107039,1000,1000,1000,1000,0
20240116,141800,10107039,1000,1000,1000,1000,0
20240116,141700,10107039,1000,1000,1000,1000,0
20240116,141600,10107039,1000,1000,1000,1000,0
20240116,141500,10107039,1000,1000,1000,1000,0
20240116,141400,10107039,1000,1000,1000,1000,0
20240116,141300,10107039,1000,1000,1000,1000,0
20240116,141200,10107039,1000,1000,1000,1000,0
20240116,141100,10107039,1000,1000,1000,1000,0
20240116,141000,10107039,1000,1000,1000,1000,0
20240116,140900,10107039,1000,1000,1000,1000,0
20240116,140800,10107039,1000,1000,1000,1000,0
20240116,140700,10107039,1000,1000,1000,1000,0
20240116,140600,10107039,1000,1000,1000,1000,0
20240116,140500,10107039,1000,1000,1000,1000,0
20240116,140400,10107039,1000,1000,1000,1000,0
20240116,140300,10107039,1000,1000,1000,1000,0
20240116,140200,10107039,1000,1000,1000,1000,0
20240116,140100,10107039,1000,1000,1000,1000,0
20240116,140000,10107039,1000,1000,1000,1000,0
20240116,135900,10107039,1000,1000,1000,1000,0
20240116,135800,10107039,1000,1000,1000,1000,0
20240116,135700,10107039,1000,1000,1000,1000,0
20240116,135600,10107039,1000,1000,1000,1000,0
20240116,135500,10107039,1000,1000,1000,1000,0
20240116,135400,10107039,1000,1000,1000,1000,0
20240116,135300,10107039,1000,1000,1000,1000,0
20240116,135200,10107039,1000,1000,1000,1000,0
20240116,135100,10107039,1000,1000,1000,1000,0
20240116,135000,10107039,1000,1000,1000,1000,0
20240116,134900,10107039,1000,1000,1000,1000,0
20240116,134800,10107039,1000,1000,1000,1000,0
20240116,134700,10107039,1000,1000,1000,1000,0
20240116,134600,10107039,1000,1000,1000,1000,0
20240116,134500,10107039,1000,1000,1000,1000,0
20240116,134400,10107039,1000,1000,1000,1000,0
20240116,134300,10107039,1000,1000,1000,1000,0
20240116,134200,10107039,1000,1000,1000,1000,0
20240116,134100,10107039,1000,1000,1000,1000,0
20240116,134000,10107039,1000,1000,1000,1000,0
20240116,133900,10107039,1000,1000,1000,1000,0
20240116,133800,10107039,1000,1000,1000,1000,0
20240116,133700,10107039,1000,1000,1000,1000,0
20240116,133600,10107039,1000,1000,1000,1000,0
20240116,133500,10107039,1000,1000,1000,1000,0
20240116,133400,10107039,1000,1000,1000,1000,0
20240116,133300,10107039,1000,1000,1000,1000,0
20240116,133200,10107039,1000,1000,1000,1000,0
20240116,133100,10107039,1000,1000,1000,1000,0
20240116,133000,10107039,1000,1000,1000,1000,0
20240116,132900,10107039,1000,1000,1000,1000,0
20240116,132800,10107039,1000,1000,1000,1000,0
20240116,132700,10107039,1000,1000,1000,1000,0
20240116,132600,10107039,1000,1000,1000,1000,0
20240116,132500,10107039,1000,1000,1000,1000,0
20240116,132400,10107039,1000,1000,1000,1000,0
20240116,132300,10107039,1000,1000,1000,1000,0
20240116,132200,10107039,1000,1000,1000,1000,0
20240116,132100,10107039,1000,1000,1000,1000,0
20240116,132000,10107039,1000,1000,1000,1000,0
20240116,131900,10107039,1000,1000,1000,1000,0
20240116,131800,10107039,1000,1000,1000,1000,0
20240116,131700,10107039,1000,1000,1000,1000,0
20240116,131600,10107039,1000,1000,1000,1000,0
20240116,131500,10107039,1000,1000,1000,1000,0
20240116,131400,10107039,1000,1000,1000,1000,0
20240116,131300,10107039,1000,1000,1000,1000,0
20240116,131200,10107039,1000,1000,1000,1000,0
20240116,131100,10107039,1000,1000,1000,1000,0
20240116,131000,10107039,1000,1000,1000,1000,0
20240116,130900,10107039,1000,1000,1000,1000,0
20240116,130800,10107039,1000,1000,1000,1000,0
20240116,130700,10107039,1000,1000,1000,1000,0
20240116,130600,10107039,1000,1000,1000,1000,0
20240116,130500,10107039,1000,1000,1000,1000,0
20240116,130400,10107039,1000,1000,1000,1000,0
20240116,130300,10107039,1000,1000,1000,1000,0
20240116,130200,10107039,1000,1000,1000,1000,0
20240116,130100,10107039,1000,1000,1000,1000,0
20240116,130000,10107039,1000,1000,1000,1000,0
20240116,125900,10107039,1000,950,1000,950,2
20240116,125800,10105089,925,925,925,925,0
20240116,125700,10105089,925,925,925,925,0
20240116,125600,10105089,925,925,925,925,400
20240116,125500,9735089,925,925,925,925,0
20240116,125400,9735089,925,925,925,925,0
20240116,125300,9735089,925,925,925,925,0
20240116,125200,9735089,925,925,925,925,0
20240116,125100,9735089,925,925,925,925,0
20240116,125000,9735089,925,925,925,925,0
20240116,124900,9735089,925,925,925,925,0
20240116,124800,9735089,925,925,925,925,0
20240116,124700,9735089,925,925,925,925,0
20240116,124600,9735089,925,925,925,925,0
20240116,124500,9735089,925,925,925,925,0
20240116,124400,9735089,925,925,925,925,0
20240116,124300,9735089,925,925,925,925,8
20240116,124200,9727689,925,925,925,925,1
20240116,124100,9726764,1029,1029,1029,1029,0
20240116,124000,9726764,1029,1029,1029,1029,0
20240116,123900,9726764,1029,1029,1029,1029,0
20240116,123800,9726764,1029,1029,1029,1029,0
20240116,123700,9726764,1029,1029,1029,1029,0
20240116,123600,9726764,1029,1029,1029,1029,0
20240116,123500,9726764,1029,1029,1029,1029,0
20240116,123400,9726764,1029,1029,1029,1029,1
20240116,123300,9725735,925,925,925,925,0
20240116,123200,9725735,925,925,925,925,591
20240116,123100,9179060,925,925,925,925,0
20240116,123000,9179060,925,925,925,925,0
20240116,122900,9179060,925,925,925,925,0
20240116,122800,9179060,925,925,925,925,0
20240116,122700,9179060,925,925,925,925,0
20240116,122600,9179060,925,925,925,925,0
20240116,122500,9179060,925,925,925,925,0
20240116,122400,9179060,925,925,925,925,0
20240116,122300,9179060,925,925,925,925,0
20240116,122200,9179060,925,925,925,925,0
20240116,122100,9179060,925,925,925,925,0
20240116,122000,9179060,925,925,925,925,0
20240116,121900,9179060,925,925,925,925,0
20240116,121800,9179060,925,925,925,925,0
20240116,121700,9179060,925,925,925,925,0
20240116,121600,9179060,925,925,925,925,0
20240116,121500,9179060,925,925,925,925,0
20240116,121400,9179060,925,925,925,925,0
20240116,121300,9179060,925,925,925,925,0
20240116,121200,9179060,925,925,925,925,0
20240116,121100,9179060,925,925,925,925,0
20240116,121000,9179060,925,925,925,925,0
20240116,120900,9179060,925,925,925,925,0
20240116,120800,9179060,925,925,925,925,0
20240116,120700,9179060,925,925,925,925,0
20240116,120600,9179060,925,925,925,925,0
20240116,120500,9179060,925,925,925,925,0
20240116,120400,9179060,925,925,925,925,0
20240116,120300,9179060,925,925,925,925,0
20240116,120200,9179060,925,925,925,925,0
20240116,120100,9179060,925,925,925,925,1
20240116,120000,9178135,925,925,925,925,0
20240116,115900,9178135,925,925,925,925,0
20240116,115800,9178135,925,925,925,925,0
20240116,115700,9178135,925,925,925,925,0
20240116,115600,9178135,925,925,925,925,0
20240116,115500,9178135,925,925,925,925,0
20240116,115400,9178135,925,925,925,925,0
20240116,115300,9178135,925,925,925,925,0
20240116,115200,9178135,925,925,925,925,0
20240116,115100,9178135,925,925,925,925,0
20240116,115000,9178135,925,925,925,925,0
20240116,114900,9178135,925,925,925,925,0
20240116,114800,9178135,925,925,925,925,0
20240116,114700,9178135,925,925,925,925,0
20240116,114600,9178135,925,925,925,925,0
20240116,114500,9178135,925,925,925,925,0
20240116,114400,9178135,925,925,925,925,0
20240116,114300,9178135,925,925,925,925,0
20240116,114200,9178135,925,925,925,925,0
20240116,114100,9178135,925,925,925,925,0
20240116,114000,9178135,925,925,925,925,0
20240116,113900,9178135,925,925,925,925,0
20240116,113800,9178135,925,925,925,925,0
20240116,113700,9178135,925,925,925,925,0
20240116,113600,9178135,925,925,925,925,0
20240116,113500,9178135,925,925,925,925,0
20240116,113400,9178135,925,925,925,925,0
20240116,113300,9178135,925,919,925,919,101
20240116,113200,9085310,919,919,919,919,4000
20240116,113100,5409310,920,920,920,920,0
20240116,113000,5409310,920,920,920,920,0
20240116,112900,5409310,920,920,920,920,0
20240116,112800,5409310,920,920,920,920,0
20240116,112700,5409310,920,920,920,920,0
20240116,112600,5409310,920,920,920,920,0
20240116,112500,5409310,920,920,920,920,0
20240116,112400,5409310,920,920,920,920,0
20240116,112300,5409310,920,920,920,920,0
20240116,112200,5409310,920,920,920,920,0
20240116,112100,5409310,920,920,920,920,0
20240116,112000,5409310,920,920,920,920,0
20240116,111900,5409310,920,920,920,920,0
20240116,111800,5409310,920,920,920,920,0
20240116,111700,5409310,920,920,920,920,0
20240116,111600,5409310,920,920,920,920,1
20240116,111500,5408390,900,900,900,900,3000
20240116,111400,2708390,920,920,920,920,0
20240116,111300,2708390,920,920,920,920,0
20240116,111200,2708390,920,920,920,920,0
20240116,111100,2708390,920,920,920,920,0
20240116,111000,2708390,920,920,920,920,0
20240116,110900,2708390,920,920,920,920,0
20240116,110800,2708390,920,920,920,920,0
20240116,110700,2708390,920,920,920,920,0
20240116,110600,2708390,920,920,920,920,0
20240116,110500,2708390,920,920,920,920,0
20240116,110400,2708390,920,920,920,920,0
20240116,110300,2708390,920,920,920,920,0
20240116,110200,2708390,920,920,920,920,0
20240116,110100,2708390,920,920,920,920,0
20240116,110000,2708390,920,920,920,920,0
20240116,105900,2708390,920,920,920,920,0
20240116,105800,2708390,920,920,920,920,0
20240116,105700,2708390,920,920,920,920,0
20240116,105600,2708390,920,920,920,920,1
20240116,105500,2707470,900,900,900,900,0
20240116,105400,2707470,900,900,900,900,0
20240116,105300,2707470,900,900,900,900,0
20240116,105200,2707470,900,900,900,900,0
20240116,105100,2707470,900,900,900,900,0
20240116,105000,2707470,900,900,900,900,0
20240116,104900,2707470,900,900,900,900,2000
20240116,104800,907470,920,920,920,920,0
20240116,104700,907470,920,920,920,920,0
20240116,104600,907470,920,920,920,920,0
20240116,104500,907470,920,920,920,920,0
20240116,104400,907470,920,920,920,920,0
20240116,104300,907470,920,920,920,920,0
20240116,104200,907470,920,920,920,920,0
20240116,104100,907470,920,920,920,920,0
20240116,104000,907470,920,920,920,920,0
20240116,103900,907470,920,920,920,920,0
20240116,103800,907470,920,920,920,920,0
20240116,103700,907470,920,920,920,920,0
20240116,103600,907470,920,920,920,920,0
20240116,103500,907470,920,920,920,920,0
20240116,103400,907470,920,920,920,920,0
20240116,103300,907470,920,920,920,920,0
20240116,103200,907470,920,920,920,920,0
20240116,103100,907470,920,920,920,920,0
20240116,103000,907470,920,920,920,920,0
20240116,102900,907470,920,920,920,920,0
20240116,102800,907470,920,920,920,920,0
20240116,102700,907470,920,920,920,920,0
20240116,102600,907470,920,920,920,920,0
20240116,102500,907470,920,920,920,920,0
20240116,102400,907470,920,920,920,920,0
20240116,102300,907470,920,920,920,920,0
20240116,102200,907470,920,920,920,920,0
20240116,102100,907470,920,920,920,920,0
20240116,102000,907470,920,920,920,920,0
20240116,101900,907470,920,920,920,920,0
20240116,101800,907470,920,920,920,920,0
20240116,101700,907470,920,920,920,920,0
20240116,101600,907470,920,920,920,920,0
20240116,101500,907470,920,920,920,920,0
20240116,101400,907470,920,920,920,920,0
20240116,101300,907470,920,920,920,920,0
20240116,101200,907470,920,920,920,920,0
20240116,101100,907470,920,920,920,920,0
20240116,101000,907470,920,920,920,920,0
20240116,100900,907470,920,920,920,920,0
20240116,100800,907470,920,900,920,900,997
20240116,100700,10150,920,920,920,920,0
20240116,100600,10150,920,920,920,920,0
20240116,100500,10150,920,920,920,920,0
20240116,100400,10150,920,920,920,920,0
20240116,100300,10150,920,920,920,920,0
20240116,100200,10150,920,920,920,920,0
20240116,100100,10150,920,920,920,920,0
20240116,100000,10150,920,920,920,920,0
20240116,095900,10150,920,920,920,920,0
20240116,095800,10150,920,920,920,920,0
20240116,095700,10150,920,920,920,920,0
20240116,095600,10150,920,920,920,920,0
20240116,095500,10150,920,920,920,920,0
20240116,095400,10150,920,920,920,920,0
20240116,095300,10150,920,920,920,920,0
20240116,095200,10150,920,920,920,920,0
20240116,095100,10150,920,920,920,920,0
20240116,095000,10150,920,920,920,920,0
20240116,094900,10150,920,920,920,920,0
20240116,094800,10150,920,920,920,920,0
20240116,094700,10150,920,920,920,920,0
20240116,094600,10150,920,920,920,920,0
20240116,094500,10150,920,920,920,920,0
20240116,094400,10150,920,920,920,920,0
20240116,094300,10150,920,920,920,920,0
20240116,094200,10150,920,920,920,920,0
20240116,094100,10150,920,920,920,920,0
20240116,094000,10150,920,920,920,920,0
20240116,093900,10150,920,920,920,920,0
20240116,093800,10150,920,920,920,920,0
20240116,093700,10150,920,920,920,920,0
20240116,093600,10150,920,920,920,920,0
20240116,093500,10150,920,920,920,920,0
20240116,093400,10150,920,920,920,920,0
20240116,093300,10150,920,920,920,920,0
20240116,093200,10150,920,920,920,920,5
20240116,093100,5550,925,925,925,925,0
20240116,093000,5550,925,925,925,925,0
20240116,092900,5550,925,925,925,925,0
20240116,092800,5550,925,925,925,925,0
20240116,092700,5550,925,925,925,925,0
20240116,092600,5550,925,925,925,925,0
20240116,092500,5550,925,925,925,925,0
20240116,092400,5550,925,925,925,925,0
20240116,092300,5550,925,925,925,925,0
20240116,092200,5550,925,925,925,925,5
20240116,092100,925,925,925,925,925,0
20240116,092000,925,925,925,925,925,0
20240116,091900,925,925,925,925,925,0
20240116,091800,925,925,925,925,925,0
20240116,091700,925,925,925,925,925,0
20240116,091600,925,925,925,925,925,0
20240116,091500,925,925,925,925,925,0
20240116,091400,925,925,925,925,925,0
20240116,091300,925,925,925,925,925,0
20240116,091200,925,925,925,925,925,0
20240116,091100,925,925,925,925,925,1
20240116,091000,0,925,925,925,925,0
20240116,090900,0,925,925,925,925,0
20240116,090800,0,925,925,925,925,0
20240116,090700,0,925,925,925,925,0
20240116,090600,0,925,925,925,925,0
20240116,090500,0,925,925,925,925,0
20240116,090400,0,925,925,925,925,0
20240116,090300,0,925,925,925,925,0
20240116,090200,0,925,925,925,925,0
20240116,090100,0,925,925,925,925,0
20240116,090000,0,925,925,925,925,0