KissMeData/040610/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192600,41154144,1586,1586,1586,1586,625
20250114,192500,41154144,1586,1586,1586,1586,0
20250114,192400,41154144,1586,1586,1586,1586,0
20250114,192300,41154144,1586,1586,1586,1586,0
20250114,192200,41154144,1586,1586,1586,1586,0
20250114,192100,41154144,1586,1586,1586,1586,0
20250114,192000,41154144,1586,1586,1586,1586,0
20250114,191900,41154144,1586,1586,1586,1586,0
20250114,191800,41154144,1586,1586,1586,1586,0
20250114,191700,41154144,1586,1586,1586,1586,0
20250114,191600,41154144,1586,1586,1586,1586,0
20250114,191500,41154144,1586,1586,1586,1586,0
20250114,191400,41154144,1586,1586,1586,1586,0
20250114,191300,41154144,1586,1586,1586,1586,0
20250114,191200,41154144,1586,1586,1586,1586,0
20250114,191100,41154144,1586,1586,1586,1586,0
20250114,191000,41154144,1586,1586,1586,1586,0
20250114,190900,41154144,1586,1586,1586,1586,0
20250114,190800,41154144,1586,1586,1586,1586,0
20250114,190700,41154144,1586,1586,1586,1586,0
20250114,190600,41154144,1586,1586,1586,1586,0
20250114,190500,41154144,1586,1586,1586,1586,0
20250114,190400,41154144,1586,1586,1586,1586,0
20250114,190300,41154144,1586,1586,1586,1586,0
20250114,190200,41154144,1586,1586,1586,1586,0
20250114,190100,41154144,1586,1586,1586,1586,0
20250114,190000,41154144,1586,1586,1586,1586,0
20250114,185900,41154144,1586,1586,1586,1586,0
20250114,185800,41154144,1586,1586,1586,1586,0
20250114,185700,41154144,1586,1586,1586,1586,0
20250114,185600,41154144,1586,1586,1586,1586,625
20250114,185500,41154144,1586,1586,1586,1586,0
20250114,185400,41154144,1586,1586,1586,1586,0
20250114,185300,41154144,1586,1586,1586,1586,0
20250114,185200,41154144,1586,1586,1586,1586,0
20250114,185100,41154144,1586,1586,1586,1586,0
20250114,185000,41154144,1586,1586,1586,1586,0
20250114,184900,41154144,1586,1586,1586,1586,0
20250114,184800,41154144,1586,1586,1586,1586,0
20250114,184700,41154144,1586,1586,1586,1586,0
20250114,184600,41154144,1586,1586,1586,1586,0
20250114,184500,41154144,1586,1586,1586,1586,0
20250114,184400,41154144,1586,1586,1586,1586,0
20250114,184300,41154144,1586,1586,1586,1586,0
20250114,184200,41154144,1586,1586,1586,1586,0
20250114,184100,41154144,1586,1586,1586,1586,0
20250114,184000,41154144,1586,1586,1586,1586,0
20250114,183900,41154144,1586,1586,1586,1586,0
20250114,183800,41154144,1586,1586,1586,1586,0
20250114,183700,41154144,1586,1586,1586,1586,0
20250114,183600,41154144,1586,1586,1586,1586,0
20250114,183500,41154144,1586,1586,1586,1586,0
20250114,183400,41154144,1586,1586,1586,1586,0
20250114,183300,41154144,1586,1586,1586,1586,0
20250114,183200,41154144,1586,1586,1586,1586,0
20250114,183100,41154144,1586,1586,1586,1586,0
20250114,183000,41154144,1586,1586,1586,1586,0
20250114,182900,41154144,1586,1586,1586,1586,0
20250114,182800,41154144,1586,1586,1586,1586,0
20250114,182700,41154144,1586,1586,1586,1586,0
20250114,182600,41154144,1586,1586,1586,1586,625
20250114,182500,41154144,1586,1586,1586,1586,0
20250114,182400,41154144,1586,1586,1586,1586,0
20250114,182300,41154144,1586,1586,1586,1586,0
20250114,182200,41154144,1586,1586,1586,1586,0
20250114,182100,41154144,1586,1586,1586,1586,0
20250114,182000,41154144,1586,1586,1586,1586,0
20250114,181900,41154144,1586,1586,1586,1586,0
20250114,181800,41154144,1586,1586,1586,1586,0
20250114,181700,41154144,1586,1586,1586,1586,0
20250114,181600,41154144,1586,1586,1586,1586,0
20250114,181500,41154144,1586,1586,1586,1586,0
20250114,181400,41154144,1586,1586,1586,1586,0
20250114,181300,41154144,1586,1586,1586,1586,0
20250114,181200,41154144,1586,1586,1586,1586,0
20250114,181100,41154144,1586,1586,1586,1586,0
20250114,181000,41154144,1586,1586,1586,1586,0
20250114,180900,41154144,1586,1586,1586,1586,0
20250114,180800,41154144,1586,1586,1586,1586,0
20250114,180700,41154144,1586,1586,1586,1586,0
20250114,180600,41154144,1586,1586,1586,1586,0
20250114,180500,41154144,1586,1586,1586,1586,0
20250114,180400,41154144,1586,1586,1586,1586,0
20250114,180300,41154144,1586,1586,1586,1586,0
20250114,180200,41154144,1586,1586,1586,1586,0
20250114,180100,41154144,1586,1586,1586,1586,0
20250114,180000,41154144,1586,1586,1586,1586,0
20250114,175900,41154144,1586,1586,1586,1586,0
20250114,175800,41154144,1586,1586,1586,1586,0
20250114,175700,41154144,1586,1586,1586,1586,0
20250114,175600,41154144,1586,1586,1586,1586,625
20250114,175500,41154144,1586,1586,1586,1586,0
20250114,175400,41154144,1586,1586,1586,1586,0
20250114,175300,41154144,1586,1586,1586,1586,0
20250114,175200,41154144,1586,1586,1586,1586,0
20250114,175100,41154144,1586,1586,1586,1586,0
20250114,175000,41154144,1586,1586,1586,1586,0
20250114,174900,41154144,1586,1586,1586,1586,0
20250114,174800,41154144,1586,1586,1586,1586,0
20250114,174700,41154144,1586,1586,1586,1586,0
20250114,174600,41154144,1586,1586,1586,1586,0
20250114,174500,41154144,1586,1586,1586,1586,0
20250114,174400,41154144,1586,1586,1586,1586,0
20250114,174300,41154144,1586,1586,1586,1586,0
20250114,174200,41154144,1586,1586,1586,1586,0
20250114,174100,41154144,1586,1586,1586,1586,0
20250114,174000,41154144,1586,1586,1586,1586,0
20250114,173900,41154144,1586,1586,1586,1586,0
20250114,173800,41154144,1586,1586,1586,1586,0
20250114,173700,41154144,1586,1586,1586,1586,0
20250114,173600,41154144,1586,1586,1586,1586,0
20250114,173500,41154144,1586,1586,1586,1586,0
20250114,173400,41154144,1586,1586,1586,1586,0
20250114,173300,41154144,1586,1586,1586,1586,0
20250114,173200,41154144,1586,1586,1586,1586,0
20250114,173100,41154144,1586,1586,1586,1586,0
20250114,173000,41154144,1586,1586,1586,1586,0
20250114,172900,41154144,1586,1586,1586,1586,0
20250114,172800,41154144,1586,1586,1586,1586,0
20250114,172700,41154144,1586,1586,1586,1586,0
20250114,172600,41154144,1586,1586,1586,1586,625
20250114,172500,41154144,1586,1586,1586,1586,0
20250114,172400,41154144,1586,1586,1586,1586,0
20250114,172300,41154144,1586,1586,1586,1586,0
20250114,172200,41154144,1586,1586,1586,1586,0
20250114,172100,41154144,1586,1586,1586,1586,0
20250114,172000,41154144,1586,1586,1586,1586,0
20250114,171900,41154144,1586,1586,1586,1586,0
20250114,171800,41154144,1586,1586,1586,1586,0
20250114,171700,41154144,1586,1586,1586,1586,0
20250114,171600,41154144,1586,1586,1586,1586,0
20250114,171500,41154144,1586,1586,1586,1586,0
20250114,171400,41154144,1586,1586,1586,1586,0
20250114,171300,41154144,1586,1586,1586,1586,0
20250114,171200,41154144,1586,1586,1586,1586,0
20250114,171100,41154144,1586,1586,1586,1586,0
20250114,171000,41154144,1586,1586,1586,1586,0
20250114,170900,41154144,1586,1586,1586,1586,0
20250114,170800,41154144,1586,1586,1586,1586,0
20250114,170700,41154144,1586,1586,1586,1586,0
20250114,170600,41154144,1586,1586,1586,1586,0
20250114,170500,41154144,1586,1586,1586,1586,0
20250114,170400,41154144,1586,1586,1586,1586,0
20250114,170300,41154144,1586,1586,1586,1586,0
20250114,170200,41154144,1586,1586,1586,1586,0
20250114,170100,41154144,1586,1586,1586,1586,0
20250114,170000,41154144,1586,1586,1586,1586,0
20250114,165900,41154144,1586,1586,1586,1586,0
20250114,165800,41154144,1586,1586,1586,1586,0
20250114,165700,41154144,1586,1586,1586,1586,0
20250114,165600,41154144,1586,1586,1586,1586,625
20250114,165500,41154144,1586,1586,1586,1586,0
20250114,165400,41154144,1586,1586,1586,1586,0
20250114,165300,41154144,1586,1586,1586,1586,0
20250114,165200,41154144,1586,1586,1586,1586,0
20250114,165100,41154144,1586,1586,1586,1586,0
20250114,165000,41154144,1586,1586,1586,1586,0
20250114,164900,41154144,1586,1586,1586,1586,0
20250114,164800,41154144,1586,1586,1586,1586,0
20250114,164700,41154144,1586,1586,1586,1586,0
20250114,164600,41154144,1586,1586,1586,1586,0
20250114,164500,41154144,1586,1586,1586,1586,0
20250114,164400,41154144,1586,1586,1586,1586,0
20250114,164300,41154144,1586,1586,1586,1586,0
20250114,164200,41154144,1586,1586,1586,1586,0
20250114,164100,41154144,1586,1586,1586,1586,0
20250114,164000,41154144,1586,1586,1586,1586,0
20250114,163900,41154144,1586,1586,1586,1586,0
20250114,163800,41154144,1586,1586,1586,1586,0
20250114,163700,41154144,1586,1586,1586,1586,0
20250114,163600,41154144,1586,1586,1586,1586,0
20250114,163500,41154144,1586,1586,1586,1586,0
20250114,163400,41154144,1586,1586,1586,1586,0
20250114,163300,41154144,1586,1586,1586,1586,0
20250114,163200,41154144,1586,1586,1586,1586,0
20250114,163100,41154144,1586,1586,1586,1586,0
20250114,163000,41154144,1586,1586,1586,1586,0
20250114,162900,41154144,1586,1586,1586,1586,0
20250114,162800,41154144,1586,1586,1586,1586,0
20250114,162700,41154144,1586,1586,1586,1586,0
20250114,162600,41154144,1586,1586,1586,1586,625
20250114,162500,41154144,1586,1586,1586,1586,0
20250114,162400,41154144,1586,1586,1586,1586,0
20250114,162300,41154144,1586,1586,1586,1586,0
20250114,162200,41154144,1586,1586,1586,1586,0
20250114,162100,41154144,1586,1586,1586,1586,0
20250114,162000,41154144,1586,1586,1586,1586,0
20250114,161900,41154144,1586,1586,1586,1586,0
20250114,161800,41154144,1586,1586,1586,1586,0
20250114,161700,41154144,1586,1586,1586,1586,0
20250114,161600,41154144,1586,1586,1586,1586,0
20250114,161500,41154144,1586,1586,1586,1586,0
20250114,161400,41154144,1586,1586,1586,1586,0
20250114,161300,41154144,1586,1586,1586,1586,0
20250114,161200,41154144,1586,1586,1586,1586,0
20250114,161100,41154144,1586,1586,1586,1586,0
20250114,161000,41154144,1586,1586,1586,1586,0
20250114,160900,41154144,1586,1586,1586,1586,0
20250114,160800,41154144,1586,1586,1586,1586,0
20250114,160700,41154144,1586,1586,1586,1586,0
20250114,160600,41154144,1586,1586,1586,1586,0
20250114,160500,41154144,1586,1586,1586,1586,0
20250114,160400,41154144,1586,1586,1586,1586,0
20250114,160300,41154144,1586,1586,1586,1586,0
20250114,160200,41154144,1586,1586,1586,1586,0
20250114,160100,41154144,1586,1586,1586,1586,0
20250114,160000,41154144,1586,1586,1586,1586,0
20250114,155900,41154144,1586,1586,1586,1586,0
20250114,155800,41154144,1586,1586,1586,1586,0
20250114,155700,41154144,1586,1586,1586,1586,0
20250114,155600,41154144,1586,1586,1586,1586,625
20250114,155500,41154144,1586,1586,1586,1586,0
20250114,155400,41154144,1586,1586,1586,1586,0
20250114,155300,41154144,1586,1586,1586,1586,0
20250114,155200,41154144,1586,1586,1586,1586,0
20250114,155100,41154144,1586,1586,1586,1586,0
20250114,155000,41154144,1586,1586,1586,1586,0
20250114,154900,41154144,1586,1586,1586,1586,0
20250114,154800,41154144,1586,1586,1586,1586,0
20250114,154700,41154144,1586,1586,1586,1586,0
20250114,154600,41154144,1586,1586,1586,1586,0
20250114,154500,41154144,1586,1586,1586,1586,0
20250114,154400,41154144,1586,1586,1586,1586,0
20250114,154300,41154144,1586,1586,1586,1586,0
20250114,154200,41154144,1586,1586,1586,1586,0
20250114,154100,41154144,1586,1586,1586,1586,0
20250114,154000,41154144,1586,1586,1586,1586,0
20250114,153900,41154144,1586,1586,1586,1586,0
20250114,153800,41154144,1586,1586,1586,1586,0
20250114,153700,41154144,1586,1586,1586,1586,0
20250114,153600,41154144,1586,1586,1586,1586,0
20250114,153500,41154144,1586,1586,1586,1586,0
20250114,153400,41154144,1586,1586,1586,1586,0
20250114,153300,41154144,1586,1586,1586,1586,0
20250114,153200,41154144,1586,1586,1586,1586,0
20250114,153100,41154144,1586,1586,1586,1586,0
20250114,153000,41154144,1586,1586,1586,1586,625
20250114,152900,40162894,1586,1586,1586,1586,0
20250114,152800,40162894,1586,1586,1586,1586,0
20250114,152700,40162894,1586,1586,1586,1586,0
20250114,152600,40162894,1586,1586,1586,1586,0
20250114,152500,40162894,1586,1586,1586,1586,0
20250114,152400,40162894,1586,1586,1586,1586,0
20250114,152300,40162894,1586,1586,1586,1586,0
20250114,152200,40162894,1586,1586,1586,1586,0
20250114,152100,40162894,1586,1586,1586,1586,0
20250114,152000,40162894,1586,1586,1586,1586,0
20250114,151900,40162894,1586,1586,1586,1586,0
20250114,151800,40162894,1586,1586,1586,1586,0
20250114,151700,40162894,1586,1586,1586,1586,0
20250114,151600,40162894,1586,1586,1586,1586,0
20250114,151500,40162894,1586,1586,1586,1586,769
20250114,151400,38943260,1586,1586,1586,1586,0
20250114,151300,38943260,1586,1586,1586,1586,0
20250114,151200,38943260,1586,1586,1586,1586,0
20250114,151100,38943260,1586,1586,1586,1586,0
20250114,151000,38943260,1586,1586,1586,1586,0
20250114,150900,38943260,1586,1584,1586,1584,235
20250114,150800,38570556,1584,1584,1584,1584,93
20250114,150700,38423244,1584,1584,1584,1584,500
20250114,150600,37631244,1584,1584,1584,1584,0
20250114,150500,37631244,1584,1584,1584,1584,0
20250114,150400,37631244,1584,1584,1584,1584,0
20250114,150300,37631244,1584,1584,1584,1584,0
20250114,150200,37631244,1584,1584,1584,1584,0
20250114,150100,37631244,1584,1584,1584,1584,110
20250114,150000,37457004,1584,1585,1585,1584,6
20250114,145900,37447497,1585,1585,1585,1585,0
20250114,145800,37447497,1585,1585,1585,1585,0
20250114,145700,37447497,1585,1585,1585,1585,0
20250114,145600,37447497,1585,1585,1585,1585,0
20250114,145500,37447497,1585,1585,1585,1585,0
20250114,145400,37447497,1585,1585,1585,1585,0
20250114,145300,37447497,1585,1585,1585,1585,0
20250114,145200,37447497,1585,1585,1585,1585,0
20250114,145100,37447497,1585,1585,1585,1585,1
20250114,145000,37445912,1576,1576,1576,1576,0
20250114,144900,37445912,1576,1576,1576,1576,0
20250114,144800,37445912,1576,1576,1576,1576,0
20250114,144700,37445912,1576,1576,1576,1576,0
20250114,144600,37445912,1576,1576,1576,1576,3
20250114,144500,37441184,1576,1585,1585,1576,5197
20250114,144400,29227036,1585,1585,1585,1585,0
20250114,144300,29227036,1585,1585,1585,1585,0
20250114,144200,29227036,1585,1585,1585,1585,0
20250114,144100,29227036,1585,1585,1585,1585,0
20250114,144000,29227036,1585,1585,1585,1585,0
20250114,143900,29227036,1585,1585,1585,1585,0
20250114,143800,29227036,1585,1585,1585,1585,645
20250114,143700,28204711,1585,1585,1585,1585,0
20250114,143600,28204711,1585,1585,1585,1585,362
20250114,143500,27630941,1585,1584,1585,1584,67
20250114,143400,27524752,1583,1583,1583,1583,0
20250114,143300,27524752,1583,1583,1583,1583,0
20250114,143200,27524752,1583,1583,1583,1583,0
20250114,143100,27524752,1583,1583,1583,1583,1
20250114,143000,27523169,1582,1582,1582,1582,0
20250114,142900,27523169,1582,1582,1582,1582,0
20250114,142800,27523169,1582,1586,1586,1582,783
20250114,142700,26283802,1587,1587,1587,1587,217
20250114,142600,25939423,1587,1587,1587,1587,0
20250114,142500,25939423,1587,1587,1587,1587,0
20250114,142400,25939423,1587,1587,1587,1587,0
20250114,142300,25939423,1587,1587,1587,1587,0
20250114,142200,25939423,1587,1587,1587,1587,0
20250114,142100,25939423,1587,1587,1587,1587,0
20250114,142000,25939423,1587,1587,1587,1587,0
20250114,141900,25939423,1587,1587,1587,1587,0
20250114,141800,25939423,1587,1587,1587,1587,0
20250114,141700,25939423,1587,1587,1587,1587,0
20250114,141600,25939423,1587,1587,1587,1587,0
20250114,141500,25939423,1587,1587,1587,1587,0
20250114,141400,25939423,1587,1587,1587,1587,0
20250114,141300,25939423,1587,1587,1587,1587,0
20250114,141200,25939423,1587,1587,1587,1587,0
20250114,141100,25939423,1587,1587,1587,1587,0
20250114,141000,25939423,1587,1587,1587,1587,0
20250114,140900,25939423,1587,1587,1587,1587,0
20250114,140800,25939423,1587,1587,1587,1587,0
20250114,140700,25939423,1587,1587,1587,1587,0
20250114,140600,25939423,1587,1587,1587,1587,0
20250114,140500,25939423,1587,1587,1587,1587,0
20250114,140400,25939423,1587,1588,1588,1587,121
20250114,140300,25747372,1590,1590,1590,1590,0
20250114,140200,25747372,1590,1590,1590,1590,2
20250114,140100,25744192,1590,1590,1590,1590,0
20250114,140000,25744192,1590,1590,1590,1590,0
20250114,135900,25744192,1590,1590,1590,1590,0
20250114,135800,25744192,1590,1590,1590,1590,0
20250114,135700,25744192,1590,1590,1590,1590,0
20250114,135600,25744192,1590,1590,1590,1590,0
20250114,135500,25744192,1590,1590,1590,1590,0
20250114,135400,25744192,1590,1590,1590,1590,0
20250114,135300,25744192,1590,1590,1590,1590,0
20250114,135200,25744192,1590,1590,1590,1590,0
20250114,135100,25744192,1590,1590,1590,1590,0
20250114,135000,25744192,1590,1590,1590,1590,0
20250114,134900,25744192,1590,1590,1590,1590,0
20250114,134800,25744192,1590,1590,1590,1590,0
20250114,134700,25744192,1590,1590,1590,1590,0
20250114,134600,25744192,1590,1590,1590,1590,0
20250114,134500,25744192,1590,1590,1590,1590,0
20250114,134400,25744192,1590,1590,1590,1590,0
20250114,134300,25744192,1590,1590,1590,1590,0
20250114,134200,25744192,1590,1590,1590,1590,0
20250114,134100,25744192,1590,1590,1590,1590,0
20250114,134000,25744192,1590,1590,1590,1590,0
20250114,133900,25744192,1590,1590,1590,1590,1
20250114,133800,25742602,1587,1587,1587,1587,0
20250114,133700,25742602,1587,1587,1587,1587,0
20250114,133600,25742602,1587,1587,1587,1587,0
20250114,133500,25742602,1587,1587,1587,1587,0
20250114,133400,25742602,1587,1587,1587,1587,0
20250114,133300,25742602,1587,1587,1587,1587,0
20250114,133200,25742602,1587,1587,1587,1587,0
20250114,133100,25742602,1587,1587,1587,1587,0
20250114,133000,25742602,1587,1588,1588,1587,221
20250114,132900,25391873,1591,1591,1591,1591,0
20250114,132800,25391873,1591,1591,1591,1591,0
20250114,132700,25391873,1591,1591,1591,1591,0
20250114,132600,25391873,1591,1591,1591,1591,0
20250114,132500,25391873,1591,1591,1591,1591,0
20250114,132400,25391873,1591,1591,1591,1591,0
20250114,132300,25391873,1591,1591,1591,1591,0
20250114,132200,25391873,1591,1591,1591,1591,0
20250114,132100,25391873,1591,1591,1591,1591,0
20250114,132000,25391873,1591,1591,1591,1591,0
20250114,131900,25391873,1591,1591,1591,1591,0
20250114,131800,25391873,1591,1591,1591,1591,0
20250114,131700,25391873,1591,1591,1591,1591,0
20250114,131600,25391873,1591,1591,1591,1591,0
20250114,131500,25391873,1591,1591,1591,1591,0
20250114,131400,25391873,1591,1591,1591,1591,0
20250114,131300,25391873,1591,1591,1591,1591,0
20250114,131200,25391873,1591,1591,1591,1591,0
20250114,131100,25391873,1591,1591,1591,1591,0
20250114,131000,25391873,1591,1591,1591,1591,0
20250114,130900,25391873,1591,1591,1591,1591,0
20250114,130800,25391873,1591,1591,1591,1591,0
20250114,130700,25391873,1591,1591,1591,1591,0
20250114,130600,25391873,1591,1591,1591,1591,0
20250114,130500,25391873,1591,1591,1591,1591,0
20250114,130400,25391873,1591,1591,1591,1591,0
20250114,130300,25391873,1591,1590,1591,1590,2
20250114,130200,25388692,1590,1590,1590,1590,0
20250114,130100,25388692,1590,1590,1590,1590,100
20250114,130000,25229692,1591,1591,1591,1591,0
20250114,125900,25229692,1591,1591,1591,1591,0
20250114,125800,25229692,1591,1591,1591,1591,0
20250114,125700,25229692,1591,1591,1591,1591,0
20250114,125600,25229692,1591,1591,1591,1591,0
20250114,125500,25229692,1591,1591,1591,1591,0
20250114,125400,25229692,1591,1591,1591,1591,0
20250114,125300,25229692,1591,1591,1591,1591,0
20250114,125200,25229692,1591,1591,1591,1591,0
20250114,125100,25229692,1591,1591,1591,1591,0
20250114,125000,25229692,1591,1591,1591,1591,0
20250114,124900,25229692,1591,1591,1591,1591,0
20250114,124800,25229692,1591,1591,1591,1591,0
20250114,124700,25229692,1591,1591,1591,1591,0
20250114,124600,25229692,1591,1591,1591,1591,0
20250114,124500,25229692,1591,1591,1591,1591,0
20250114,124400,25229692,1591,1591,1591,1591,0
20250114,124300,25229692,1591,1591,1591,1591,0
20250114,124200,25229692,1591,1591,1591,1591,0
20250114,124100,25229692,1591,1591,1591,1591,0
20250114,124000,25229692,1591,1591,1591,1591,0
20250114,123900,25229692,1591,1591,1591,1591,1
20250114,123800,25228101,1588,1588,1588,1588,0
20250114,123700,25228101,1588,1588,1588,1588,1
20250114,123600,25226513,1588,1588,1593,1588,25
20250114,123500,25186743,1588,1588,1588,1588,0
20250114,123400,25186743,1588,1588,1593,1588,101
20250114,123300,25025870,1592,1592,1592,1592,0
20250114,123200,25025870,1592,1592,1592,1592,0
20250114,123100,25025870,1592,1592,1592,1592,0
20250114,123000,25025870,1592,1586,1592,1586,1349
20250114,122900,22885964,1586,1586,1586,1586,334
20250114,122800,22356240,1586,1586,1586,1586,0
20250114,122700,22356240,1586,1583,1586,1583,1027
20250114,122600,20728707,1584,1584,1584,1584,0
20250114,122500,20728707,1584,1584,1584,1584,0
20250114,122400,20728707,1584,1584,1584,1584,0
20250114,122300,20728707,1584,1584,1584,1584,0
20250114,122200,20728707,1584,1584,1584,1584,0
20250114,122100,20728707,1584,1584,1584,1584,0
20250114,122000,20728707,1584,1584,1584,1584,0
20250114,121900,20728707,1584,1584,1584,1584,0
20250114,121800,20728707,1584,1584,1584,1584,0
20250114,121700,20728707,1584,1584,1584,1584,3
20250114,121600,20723955,1584,1584,1584,1584,722
20250114,121500,19580307,1585,1585,1585,1585,0
20250114,121400,19580307,1585,1585,1585,1585,0
20250114,121300,19580307,1585,1585,1585,1585,0
20250114,121200,19580307,1585,1585,1585,1585,0
20250114,121100,19580307,1585,1585,1585,1585,0
20250114,121000,19580307,1585,1585,1585,1585,0
20250114,120900,19580307,1585,1585,1585,1585,35
20250114,120800,19524832,1585,1585,1585,1585,0
20250114,120700,19524832,1585,1585,1585,1585,0
20250114,120600,19524832,1585,1585,1585,1585,0
20250114,120500,19524832,1585,1585,1585,1585,0
20250114,120400,19524832,1585,1585,1585,1585,0
20250114,120300,19524832,1585,1585,1585,1585,0
20250114,120200,19524832,1585,1585,1585,1585,0
20250114,120100,19524832,1585,1585,1585,1585,0
20250114,120000,19524832,1585,1584,1585,1584,348
20250114,115900,18973452,1585,1585,1585,1585,0
20250114,115800,18973452,1585,1585,1585,1585,0
20250114,115700,18973452,1585,1585,1585,1585,29
20250114,115600,18927487,1584,1584,1584,1584,0
20250114,115500,18927487,1584,1584,1584,1584,0
20250114,115400,18927487,1584,1584,1584,1584,0
20250114,115300,18927487,1584,1584,1584,1584,85
20250114,115200,18792847,1585,1585,1585,1585,0
20250114,115100,18792847,1585,1585,1585,1585,0
20250114,115000,18792847,1585,1585,1585,1585,10
20250114,114900,18776997,1585,1585,1585,1585,0
20250114,114800,18776997,1585,1585,1585,1585,0
20250114,114700,18776997,1585,1585,1585,1585,0
20250114,114600,18776997,1585,1585,1585,1585,0
20250114,114500,18776997,1585,1585,1585,1585,10
20250114,114400,18761147,1585,1585,1585,1585,0
20250114,114300,18761147,1585,1585,1585,1585,10
20250114,114200,18745297,1585,1585,1585,1585,0
20250114,114100,18745297,1585,1585,1585,1585,0
20250114,114000,18745297,1585,1585,1585,1585,0
20250114,113900,18745297,1585,1585,1585,1585,0
20250114,113800,18745297,1585,1585,1585,1585,0
20250114,113700,18745297,1585,1585,1585,1585,51
20250114,113600,18664462,1585,1585,1585,1585,0
20250114,113500,18664462,1585,1585,1585,1585,6
20250114,113400,18654952,1584,1584,1584,1584,0
20250114,113300,18654952,1584,1584,1584,1584,0
20250114,113200,18654952,1584,1584,1584,1584,3
20250114,113100,18650200,1582,1582,1582,1582,0
20250114,113000,18650200,1582,1582,1582,1582,0
20250114,112900,18650200,1582,1582,1582,1582,31
20250114,112800,18601158,1582,1582,1582,1582,0
20250114,112700,18601158,1582,1582,1582,1582,1391
20250114,112600,16400596,1585,1585,1585,1585,0
20250114,112500,16400596,1585,1585,1585,1585,0
20250114,112400,16400596,1585,1582,1585,1582,136
20250114,112300,16185393,1584,1584,1584,1584,0
20250114,112200,16185393,1584,1584,1584,1584,0
20250114,112100,16185393,1584,1584,1584,1584,0
20250114,112000,16185393,1584,1584,1584,1584,314
20250114,111900,15688017,1583,1583,1583,1583,1
20250114,111800,15686434,1581,1581,1581,1581,0
20250114,111700,15686434,1581,1581,1581,1581,0
20250114,111600,15686434,1581,1582,1582,1581,2
20250114,111500,15683271,1584,1584,1584,1584,0
20250114,111400,15683271,1584,1584,1584,1584,17
20250114,111300,15656343,1586,1586,1586,1586,0
20250114,111200,15656343,1586,1586,1586,1586,0
20250114,111100,15656343,1586,1586,1586,1586,10
20250114,111000,15640483,1586,1586,1586,1586,0
20250114,110900,15640483,1586,1586,1586,1586,69
20250114,110800,15531049,1584,1582,1586,1582,2011
20250114,110700,12348385,1581,1581,1581,1581,0
20250114,110600,12348385,1581,1581,1581,1581,0
20250114,110500,12348385,1581,1581,1581,1581,0
20250114,110400,12348385,1581,1581,1581,1581,0
20250114,110300,12348385,1581,1581,1581,1581,0
20250114,110200,12348385,1581,1581,1581,1581,0
20250114,110100,12348385,1581,1581,1581,1581,0
20250114,110000,12348385,1581,1581,1581,1581,0
20250114,105900,12348385,1581,1581,1581,1581,0
20250114,105800,12348385,1581,1581,1581,1581,0
20250114,105700,12348385,1581,1581,1581,1581,301
20250114,105600,11872504,1578,1578,1578,1578,0
20250114,105500,11872504,1578,1578,1578,1578,0
20250114,105400,11872504,1578,1578,1578,1578,277
20250114,105300,11435398,1578,1578,1578,1578,0
20250114,105200,11435398,1578,1578,1578,1578,12
20250114,105100,11416462,1579,1579,1579,1579,0
20250114,105000,11416462,1579,1579,1579,1579,713
20250114,104900,10290635,1578,1578,1578,1578,0
20250114,104800,10290635,1578,1578,1578,1578,1
20250114,104700,10289057,1579,1579,1579,1579,0
20250114,104600,10289057,1579,1579,1579,1579,0
20250114,104500,10289057,1579,1580,1580,1579,421
20250114,104400,9624082,1580,1580,1580,1580,0
20250114,104300,9624082,1580,1580,1580,1580,0
20250114,104200,9624082,1580,1580,1580,1580,0
20250114,104100,9624082,1580,1580,1580,1580,0
20250114,104000,9624082,1580,1581,1581,1580,4
20250114,103900,9617760,1581,1581,1581,1581,0
20250114,103800,9617760,1581,1581,1581,1581,57
20250114,103700,9527643,1581,1581,1581,1581,0
20250114,103600,9527643,1581,1581,1581,1581,319
20250114,103500,9023304,1581,1581,1581,1581,682
20250114,103400,7945062,1581,1581,1581,1581,0
20250114,103300,7945062,1581,1581,1581,1581,0
20250114,103200,7945062,1581,1581,1581,1581,0
20250114,103100,7945062,1581,1581,1581,1581,0
20250114,103000,7945062,1581,1581,1581,1581,0
20250114,102900,7945062,1581,1581,1581,1581,0
20250114,102800,7945062,1581,1581,1581,1581,0
20250114,102700,7945062,1581,1581,1581,1581,0
20250114,102600,7945062,1581,1584,1584,1581,264
20250114,102500,7527522,1583,1583,1583,1583,4
20250114,102400,7521190,1584,1584,1584,1584,0
20250114,102300,7521190,1584,1584,1584,1584,0
20250114,102200,7521190,1584,1584,1584,1584,0
20250114,102100,7521190,1584,1584,1584,1584,5
20250114,102000,7513270,1584,1585,1585,1584,15
20250114,101900,7489506,1585,1585,1585,1585,0
20250114,101800,7489506,1585,1585,1585,1585,40
20250114,101700,7426106,1585,1585,1585,1585,0
20250114,101600,7426106,1585,1585,1585,1585,0
20250114,101500,7426106,1585,1585,1585,1585,0
20250114,101400,7426106,1585,1585,1585,1585,40
20250114,101300,7362706,1585,1585,1585,1585,0
20250114,101200,7362706,1585,1585,1585,1585,234
20250114,101100,6991816,1586,1586,1586,1586,739
20250114,101000,5819762,1587,1587,1587,1587,0
20250114,100900,5819762,1587,1590,1590,1587,1260
20250114,100800,3819460,1592,1592,1592,1592,60
20250114,100700,3723940,1590,1590,1590,1590,0
20250114,100600,3723940,1590,1590,1590,1590,0
20250114,100500,3723940,1590,1590,1590,1590,0
20250114,100400,3723940,1590,1590,1590,1590,0
20250114,100300,3723940,1590,1590,1590,1590,0
20250114,100200,3723940,1590,1590,1590,1590,0
20250114,100100,3723940,1590,1590,1590,1590,0
20250114,100000,3723940,1590,1590,1590,1590,500
20250114,095900,2928940,1590,1591,1591,1590,3
20250114,095800,2924168,1590,1590,1590,1590,0
20250114,095700,2924168,1590,1590,1590,1590,0
20250114,095600,2924168,1590,1590,1590,1590,0
20250114,095500,2924168,1590,1590,1590,1590,0
20250114,095400,2924168,1590,1590,1590,1590,500
20250114,095300,2129168,1590,1589,1590,1589,692
20250114,095200,1029549,1587,1587,1587,1587,0
20250114,095100,1029549,1587,1587,1587,1587,0
20250114,095000,1029549,1587,1587,1587,1587,0
20250114,094900,1029549,1587,1587,1587,1587,0
20250114,094800,1029549,1587,1587,1587,1587,0
20250114,094700,1029549,1587,1587,1587,1587,5
20250114,094600,1021614,1586,1586,1586,1586,10
20250114,094500,1005754,1587,1587,1587,1587,0
20250114,094400,1005754,1587,1587,1587,1587,0
20250114,094300,1005754,1587,1587,1587,1587,0
20250114,094200,1005754,1587,1587,1587,1587,0
20250114,094100,1005754,1587,1587,1587,1587,0
20250114,094000,1005754,1587,1586,1587,1586,140
20250114,093900,783674,1586,1586,1586,1586,0
20250114,093800,783674,1586,1586,1586,1586,0
20250114,093700,783674,1586,1586,1586,1586,0
20250114,093600,783674,1586,1587,1587,1586,76
20250114,093500,663063,1587,1587,1587,1587,100
20250114,093400,504363,1586,1586,1586,1586,0
20250114,093300,504363,1586,1586,1586,1586,0
20250114,093200,504363,1586,1586,1586,1586,0
20250114,093100,504363,1586,1586,1586,1586,0
20250114,093000,504363,1586,1586,1586,1586,0
20250114,092900,504363,1586,1586,1586,1586,0
20250114,092800,504363,1586,1586,1586,1586,0
20250114,092700,504363,1586,1586,1586,1586,0
20250114,092600,504363,1586,1586,1586,1586,0
20250114,092500,504363,1586,1586,1586,1586,0
20250114,092400,504363,1586,1586,1586,1586,0
20250114,092300,504363,1586,1586,1586,1586,0
20250114,092200,504363,1586,1586,1586,1586,0
20250114,092100,504363,1586,1586,1586,1586,0
20250114,092000,504363,1586,1586,1586,1586,0
20250114,091900,504363,1586,1586,1586,1586,0
20250114,091800,504363,1586,1586,1586,1586,0
20250114,091700,504363,1586,1586,1586,1586,0
20250114,091600,504363,1586,1586,1586,1586,0
20250114,091500,504363,1586,1586,1586,1586,1
20250114,091400,502777,1594,1594,1594,1594,1
20250114,091300,501183,1585,1585,1585,1585,0
20250114,091200,501183,1585,1585,1585,1585,0
20250114,091100,501183,1585,1585,1585,1585,0
20250114,091000,501183,1585,1585,1585,1585,0
20250114,090900,501183,1585,1585,1585,1585,0
20250114,090800,501183,1585,1585,1585,1585,0
20250114,090700,501183,1585,1585,1585,1585,0
20250114,090600,501183,1585,1585,1585,1585,0
20250114,090500,501183,1585,1585,1585,1585,0
20250114,090400,501183,1585,1585,1585,1585,0
20250114,090300,501183,1585,1585,1585,1585,0
20250114,090200,501183,1585,1585,1585,1585,0
20250114,090100,501183,1585,1586,1586,1585,2
20250114,090000,498012,1594,1586,1594,1586,310