KissMeData/042110/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192600,19915245,1429,1429,1429,1429,5031
20250115,192500,19915245,1429,1429,1429,1429,0
20250115,192400,19915245,1429,1429,1429,1429,0
20250115,192300,19915245,1429,1429,1429,1429,0
20250115,192200,19915245,1429,1429,1429,1429,0
20250115,192100,19915245,1429,1429,1429,1429,0
20250115,192000,19915245,1429,1429,1429,1429,0
20250115,191900,19915245,1429,1429,1429,1429,0
20250115,191800,19915245,1429,1429,1429,1429,0
20250115,191700,19915245,1429,1429,1429,1429,0
20250115,191600,19915245,1429,1429,1429,1429,0
20250115,191500,19915245,1429,1429,1429,1429,0
20250115,191400,19915245,1429,1429,1429,1429,0
20250115,191300,19915245,1429,1429,1429,1429,0
20250115,191200,19915245,1429,1429,1429,1429,0
20250115,191100,19915245,1429,1429,1429,1429,0
20250115,191000,19915245,1429,1429,1429,1429,0
20250115,190900,19915245,1429,1429,1429,1429,0
20250115,190800,19915245,1429,1429,1429,1429,0
20250115,190700,19915245,1429,1429,1429,1429,0
20250115,190600,19915245,1429,1429,1429,1429,0
20250115,190500,19915245,1429,1429,1429,1429,0
20250115,190400,19915245,1429,1429,1429,1429,0
20250115,190300,19915245,1429,1429,1429,1429,0
20250115,190200,19915245,1429,1429,1429,1429,0
20250115,190100,19915245,1429,1429,1429,1429,0
20250115,190000,19915245,1429,1429,1429,1429,0
20250115,185900,19915245,1429,1429,1429,1429,0
20250115,185800,19915245,1429,1429,1429,1429,0
20250115,185700,19915245,1429,1429,1429,1429,0
20250115,185600,19915245,1429,1429,1429,1429,5031
20250115,185500,19915245,1429,1429,1429,1429,0
20250115,185400,19915245,1429,1429,1429,1429,0
20250115,185300,19915245,1429,1429,1429,1429,0
20250115,185200,19915245,1429,1429,1429,1429,0
20250115,185100,19915245,1429,1429,1429,1429,0
20250115,185000,19915245,1429,1429,1429,1429,0
20250115,184900,19915245,1429,1429,1429,1429,0
20250115,184800,19915245,1429,1429,1429,1429,0
20250115,184700,19915245,1429,1429,1429,1429,0
20250115,184600,19915245,1429,1429,1429,1429,0
20250115,184500,19915245,1429,1429,1429,1429,0
20250115,184400,19915245,1429,1429,1429,1429,0
20250115,184300,19915245,1429,1429,1429,1429,0
20250115,184200,19915245,1429,1429,1429,1429,0
20250115,184100,19915245,1429,1429,1429,1429,0
20250115,184000,19915245,1429,1429,1429,1429,0
20250115,183900,19915245,1429,1429,1429,1429,0
20250115,183800,19915245,1429,1429,1429,1429,0
20250115,183700,19915245,1429,1429,1429,1429,0
20250115,183600,19915245,1429,1429,1429,1429,0
20250115,183500,19915245,1429,1429,1429,1429,0
20250115,183400,19915245,1429,1429,1429,1429,0
20250115,183300,19915245,1429,1429,1429,1429,0
20250115,183200,19915245,1429,1429,1429,1429,0
20250115,183100,19915245,1429,1429,1429,1429,0
20250115,183000,19915245,1429,1429,1429,1429,0
20250115,182900,19915245,1429,1429,1429,1429,0
20250115,182800,19915245,1429,1429,1429,1429,0
20250115,182700,19915245,1429,1429,1429,1429,0
20250115,182600,19915245,1429,1429,1429,1429,5031
20250115,182500,19915245,1429,1429,1429,1429,0
20250115,182400,19915245,1429,1429,1429,1429,0
20250115,182300,19915245,1429,1429,1429,1429,0
20250115,182200,19915245,1429,1429,1429,1429,0
20250115,182100,19915245,1429,1429,1429,1429,0
20250115,182000,19915245,1429,1429,1429,1429,0
20250115,181900,19915245,1429,1429,1429,1429,0
20250115,181800,19915245,1429,1429,1429,1429,0
20250115,181700,19915245,1429,1429,1429,1429,0
20250115,181600,19915245,1429,1429,1429,1429,0
20250115,181500,19915245,1429,1429,1429,1429,0
20250115,181400,19915245,1429,1429,1429,1429,0
20250115,181300,19915245,1429,1429,1429,1429,0
20250115,181200,19915245,1429,1429,1429,1429,0
20250115,181100,19915245,1429,1429,1429,1429,0
20250115,181000,19915245,1429,1429,1429,1429,0
20250115,180900,19915245,1429,1429,1429,1429,0
20250115,180800,19915245,1429,1429,1429,1429,0
20250115,180700,19915245,1429,1429,1429,1429,0
20250115,180600,19915245,1429,1429,1429,1429,0
20250115,180500,19915245,1429,1429,1429,1429,0
20250115,180400,19915245,1429,1429,1429,1429,0
20250115,180300,19915245,1429,1429,1429,1429,0
20250115,180200,19915245,1429,1429,1429,1429,0
20250115,180100,19915245,1429,1429,1429,1429,0
20250115,180000,19915245,1429,1429,1429,1429,0
20250115,175900,19915245,1429,1429,1429,1429,0
20250115,175800,19915245,1429,1429,1429,1429,0
20250115,175700,19915245,1429,1429,1429,1429,0
20250115,175600,19915245,1429,1429,1429,1429,5031
20250115,175500,19915245,1429,1429,1429,1429,0
20250115,175400,19915245,1429,1429,1429,1429,0
20250115,175300,19915245,1429,1429,1429,1429,0
20250115,175200,19915245,1429,1429,1429,1429,0
20250115,175100,19915245,1429,1429,1429,1429,0
20250115,175000,19915245,1429,1429,1429,1429,0
20250115,174900,19915245,1429,1429,1429,1429,0
20250115,174800,19915245,1429,1429,1429,1429,0
20250115,174700,19915245,1429,1429,1429,1429,0
20250115,174600,19915245,1429,1429,1429,1429,0
20250115,174500,19915245,1429,1429,1429,1429,0
20250115,174400,19915245,1429,1429,1429,1429,0
20250115,174300,19915245,1429,1429,1429,1429,0
20250115,174200,19915245,1429,1429,1429,1429,0
20250115,174100,19915245,1429,1429,1429,1429,0
20250115,174000,19915245,1429,1429,1429,1429,0
20250115,173900,19915245,1429,1429,1429,1429,0
20250115,173800,19915245,1429,1429,1429,1429,0
20250115,173700,19915245,1429,1429,1429,1429,0
20250115,173600,19915245,1429,1429,1429,1429,0
20250115,173500,19915245,1429,1429,1429,1429,0
20250115,173400,19915245,1429,1429,1429,1429,0
20250115,173300,19915245,1429,1429,1429,1429,0
20250115,173200,19915245,1429,1429,1429,1429,0
20250115,173100,19915245,1429,1429,1429,1429,0
20250115,173000,19915245,1429,1429,1429,1429,0
20250115,172900,19915245,1429,1429,1429,1429,0
20250115,172800,19915245,1429,1429,1429,1429,0
20250115,172700,19915245,1429,1429,1429,1429,0
20250115,172600,19915245,1429,1429,1429,1429,5031
20250115,172500,19915245,1429,1429,1429,1429,0
20250115,172400,19915245,1429,1429,1429,1429,0
20250115,172300,19915245,1429,1429,1429,1429,0
20250115,172200,19915245,1429,1429,1429,1429,0
20250115,172100,19915245,1429,1429,1429,1429,0
20250115,172000,19915245,1429,1429,1429,1429,0
20250115,171900,19915245,1429,1429,1429,1429,0
20250115,171800,19915245,1429,1429,1429,1429,0
20250115,171700,19915245,1429,1429,1429,1429,0
20250115,171600,19915245,1429,1429,1429,1429,0
20250115,171500,19915245,1429,1429,1429,1429,0
20250115,171400,19915245,1429,1429,1429,1429,0
20250115,171300,19915245,1429,1429,1429,1429,0
20250115,171200,19915245,1429,1429,1429,1429,0
20250115,171100,19915245,1429,1429,1429,1429,0
20250115,171000,19915245,1429,1429,1429,1429,0
20250115,170900,19915245,1429,1429,1429,1429,0
20250115,170800,19915245,1429,1429,1429,1429,0
20250115,170700,19915245,1429,1429,1429,1429,0
20250115,170600,19915245,1429,1429,1429,1429,0
20250115,170500,19915245,1429,1429,1429,1429,0
20250115,170400,19915245,1429,1429,1429,1429,0
20250115,170300,19915245,1429,1429,1429,1429,0
20250115,170200,19915245,1429,1429,1429,1429,0
20250115,170100,19915245,1429,1429,1429,1429,0
20250115,170000,19915245,1429,1429,1429,1429,0
20250115,165900,19915245,1429,1429,1429,1429,0
20250115,165800,19915245,1429,1429,1429,1429,0
20250115,165700,19915245,1429,1429,1429,1429,0
20250115,165600,19915245,1429,1429,1429,1429,5031
20250115,165500,19915245,1429,1429,1429,1429,0
20250115,165400,19915245,1429,1429,1429,1429,0
20250115,165300,19915245,1429,1429,1429,1429,0
20250115,165200,19915245,1429,1429,1429,1429,0
20250115,165100,19915245,1429,1429,1429,1429,0
20250115,165000,19915245,1429,1429,1429,1429,0
20250115,164900,19915245,1429,1429,1429,1429,0
20250115,164800,19915245,1429,1429,1429,1429,0
20250115,164700,19915245,1429,1429,1429,1429,0
20250115,164600,19915245,1429,1429,1429,1429,0
20250115,164500,19915245,1429,1429,1429,1429,0
20250115,164400,19915245,1429,1429,1429,1429,0
20250115,164300,19915245,1429,1429,1429,1429,0
20250115,164200,19915245,1429,1429,1429,1429,0
20250115,164100,19915245,1429,1429,1429,1429,0
20250115,164000,19915245,1429,1429,1429,1429,0
20250115,163900,19915245,1429,1429,1429,1429,0
20250115,163800,19915245,1429,1429,1429,1429,0
20250115,163700,19915245,1429,1429,1429,1429,0
20250115,163600,19915245,1429,1429,1429,1429,0
20250115,163500,19915245,1429,1429,1429,1429,0
20250115,163400,19915245,1429,1429,1429,1429,0
20250115,163300,19915245,1429,1429,1429,1429,0
20250115,163200,19915245,1429,1429,1429,1429,0
20250115,163100,19915245,1429,1429,1429,1429,0
20250115,163000,19915245,1429,1429,1429,1429,0
20250115,162900,19915245,1429,1429,1429,1429,0
20250115,162800,19915245,1429,1429,1429,1429,0
20250115,162700,19915245,1429,1429,1429,1429,0
20250115,162600,19915245,1429,1429,1429,1429,5031
20250115,162500,19915245,1429,1429,1429,1429,0
20250115,162400,19915245,1429,1429,1429,1429,0
20250115,162300,19915245,1429,1429,1429,1429,0
20250115,162200,19915245,1429,1429,1429,1429,0
20250115,162100,19915245,1429,1429,1429,1429,0
20250115,162000,19915245,1429,1429,1429,1429,0
20250115,161900,19915245,1429,1429,1429,1429,0
20250115,161800,19915245,1429,1429,1429,1429,0
20250115,161700,19915245,1429,1429,1429,1429,0
20250115,161600,19915245,1429,1429,1429,1429,0
20250115,161500,19915245,1429,1429,1429,1429,0
20250115,161400,19915245,1429,1429,1429,1429,0
20250115,161300,19915245,1429,1429,1429,1429,0
20250115,161200,19915245,1429,1429,1429,1429,0
20250115,161100,19915245,1429,1429,1429,1429,0
20250115,161000,19915245,1429,1429,1429,1429,0
20250115,160900,19915245,1429,1429,1429,1429,0
20250115,160800,19915245,1429,1429,1429,1429,0
20250115,160700,19915245,1429,1429,1429,1429,0
20250115,160600,19915245,1429,1429,1429,1429,0
20250115,160500,19915245,1429,1429,1429,1429,0
20250115,160400,19915245,1429,1429,1429,1429,0
20250115,160300,19915245,1429,1429,1429,1429,0
20250115,160200,19915245,1429,1429,1429,1429,0
20250115,160100,19915245,1429,1429,1429,1429,0
20250115,160000,19915245,1429,1429,1429,1429,0
20250115,155900,19915245,1429,1429,1429,1429,0
20250115,155800,19915245,1429,1429,1429,1429,0
20250115,155700,19915245,1429,1429,1429,1429,0
20250115,155600,19915245,1429,1429,1429,1429,5031
20250115,155500,19915245,1429,1429,1429,1429,0
20250115,155400,19915245,1429,1429,1429,1429,0
20250115,155300,19915245,1429,1429,1429,1429,0
20250115,155200,19915245,1429,1429,1429,1429,0
20250115,155100,19915245,1429,1429,1429,1429,0
20250115,155000,19915245,1429,1429,1429,1429,0
20250115,154900,19915245,1429,1429,1429,1429,0
20250115,154800,19915245,1429,1429,1429,1429,0
20250115,154700,19915245,1429,1429,1429,1429,0
20250115,154600,19915245,1429,1429,1429,1429,0
20250115,154500,19915245,1429,1429,1429,1429,0
20250115,154400,19915245,1429,1429,1429,1429,0
20250115,154300,19915245,1429,1429,1429,1429,0
20250115,154200,19915245,1429,1429,1429,1429,0
20250115,154100,19915245,1429,1429,1429,1429,0
20250115,154000,19915245,1429,1429,1429,1429,0
20250115,153900,19915245,1429,1429,1429,1429,0
20250115,153800,19915245,1429,1429,1429,1429,0
20250115,153700,19915245,1429,1429,1429,1429,0
20250115,153600,19915245,1429,1429,1429,1429,0
20250115,153500,19915245,1429,1429,1429,1429,0
20250115,153400,19915245,1429,1429,1429,1429,0
20250115,153300,19915245,1429,1429,1429,1429,0
20250115,153200,19915245,1429,1429,1429,1429,0
20250115,153100,19915245,1429,1429,1429,1429,0
20250115,153000,19915245,1429,1429,1429,1429,5031
20250115,152900,12725946,1428,1428,1428,1428,0
20250115,152800,12725946,1428,1428,1428,1428,0
20250115,152700,12725946,1428,1428,1428,1428,0
20250115,152600,12725946,1428,1428,1428,1428,0
20250115,152500,12725946,1428,1428,1428,1428,0
20250115,152400,12725946,1428,1428,1428,1428,0
20250115,152300,12725946,1428,1428,1428,1428,0
20250115,152200,12725946,1428,1428,1428,1428,0
20250115,152100,12725946,1428,1428,1428,1428,0
20250115,152000,12725946,1428,1428,1428,1428,0
20250115,151900,12725946,1428,1425,1429,1425,865
20250115,151800,11493304,1423,1423,1423,1423,2
20250115,151700,11490458,1425,1425,1425,1425,0
20250115,151600,11490458,1425,1425,1425,1425,0
20250115,151500,11490458,1425,1425,1425,1425,0
20250115,151400,11490458,1425,1425,1425,1425,0
20250115,151300,11490458,1425,1425,1425,1425,0
20250115,151200,11490458,1425,1425,1425,1425,0
20250115,151100,11490458,1425,1425,1425,1425,0
20250115,151000,11490458,1425,1425,1425,1425,0
20250115,150900,11490458,1425,1425,1425,1425,0
20250115,150800,11490458,1425,1425,1425,1425,0
20250115,150700,11490458,1425,1425,1425,1425,0
20250115,150600,11490458,1425,1425,1425,1425,1
20250115,150500,11489033,1419,1419,1419,1419,0
20250115,150400,11489033,1419,1419,1419,1419,68
20250115,150300,11392541,1425,1425,1425,1425,0
20250115,150200,11392541,1425,1425,1425,1425,0
20250115,150100,11392541,1425,1425,1425,1425,1
20250115,150000,11391116,1419,1424,1425,1419,94
20250115,145900,11257458,1424,1424,1424,1424,0
20250115,145800,11257458,1424,1424,1424,1424,2
20250115,145700,11254610,1419,1421,1421,1419,350
20250115,145600,10757696,1426,1426,1426,1426,0
20250115,145500,10757696,1426,1426,1426,1426,0
20250115,145400,10757696,1426,1426,1426,1426,0
20250115,145300,10757696,1426,1426,1426,1426,0
20250115,145200,10757696,1426,1421,1426,1421,11
20250115,145100,10742060,1426,1426,1426,1426,0
20250115,145000,10742060,1426,1426,1426,1426,0
20250115,144900,10742060,1426,1426,1426,1426,0
20250115,144800,10742060,1426,1426,1426,1426,0
20250115,144700,10742060,1426,1426,1426,1426,0
20250115,144600,10742060,1426,1428,1428,1426,315
20250115,144500,10292868,1429,1429,1429,1429,0
20250115,144400,10292868,1429,1429,1429,1429,0
20250115,144300,10292868,1429,1429,1429,1429,0
20250115,144200,10292868,1429,1429,1429,1429,0
20250115,144100,10292868,1429,1429,1429,1429,0
20250115,144000,10292868,1429,1429,1429,1429,0
20250115,143900,10292868,1429,1429,1429,1429,0
20250115,143800,10292868,1429,1429,1429,1429,0
20250115,143700,10292868,1429,1429,1429,1429,0
20250115,143600,10292868,1429,1429,1429,1429,0
20250115,143500,10292868,1429,1429,1429,1429,0
20250115,143400,10292868,1429,1429,1429,1429,0
20250115,143300,10292868,1429,1429,1429,1429,0
20250115,143200,10292868,1429,1429,1429,1429,0
20250115,143100,10292868,1429,1429,1429,1429,0
20250115,143000,10292868,1429,1429,1429,1429,0
20250115,142900,10292868,1429,1429,1429,1429,0
20250115,142800,10292868,1429,1429,1429,1429,0
20250115,142700,10292868,1429,1429,1429,1429,0
20250115,142600,10292868,1429,1429,1429,1429,0
20250115,142500,10292868,1429,1429,1429,1429,0
20250115,142400,10292868,1429,1429,1429,1429,0
20250115,142300,10292868,1429,1429,1429,1429,0
20250115,142200,10292868,1429,1429,1429,1429,0
20250115,142100,10292868,1429,1429,1429,1429,0
20250115,142000,10292868,1429,1429,1429,1429,0
20250115,141900,10292868,1429,1429,1429,1429,0
20250115,141800,10292868,1429,1429,1429,1429,0
20250115,141700,10292868,1429,1429,1429,1429,3
20250115,141600,10288581,1420,1421,1421,1420,42
20250115,141500,10228940,1429,1429,1429,1429,0
20250115,141400,10228940,1429,1429,1429,1429,0
20250115,141300,10228940,1429,1429,1429,1429,0
20250115,141200,10228940,1429,1429,1429,1429,0
20250115,141100,10228940,1429,1429,1429,1429,0
20250115,141000,10228940,1429,1429,1429,1429,0
20250115,140900,10228940,1429,1429,1429,1429,0
20250115,140800,10228940,1429,1429,1429,1429,0
20250115,140700,10228940,1429,1429,1429,1429,0
20250115,140600,10228940,1429,1429,1429,1429,0
20250115,140500,10228940,1429,1429,1429,1429,0
20250115,140400,10228940,1429,1429,1429,1429,0
20250115,140300,10228940,1429,1429,1429,1429,0
20250115,140200,10228940,1429,1429,1429,1429,0
20250115,140100,10228940,1429,1429,1429,1429,0
20250115,140000,10228940,1429,1429,1429,1429,0
20250115,135900,10228940,1429,1429,1429,1429,0
20250115,135800,10228940,1429,1429,1429,1429,0
20250115,135700,10228940,1429,1429,1429,1429,0
20250115,135600,10228940,1429,1429,1429,1429,0
20250115,135500,10228940,1429,1429,1429,1429,0
20250115,135400,10228940,1429,1429,1429,1429,0
20250115,135300,10228940,1429,1429,1429,1429,0
20250115,135200,10228940,1429,1429,1429,1429,1
20250115,135100,10227511,1427,1427,1427,1427,10
20250115,135000,10213241,1429,1429,1429,1429,0
20250115,134900,10213241,1429,1429,1429,1429,0
20250115,134800,10213241,1429,1429,1429,1429,0
20250115,134700,10213241,1429,1429,1429,1429,0
20250115,134600,10213241,1429,1429,1429,1429,0
20250115,134500,10213241,1429,1429,1429,1429,0
20250115,134400,10213241,1429,1422,1429,1422,12
20250115,134300,10196163,1429,1429,1429,1429,0
20250115,134200,10196163,1429,1429,1429,1429,0
20250115,134100,10196163,1429,1429,1429,1429,0
20250115,134000,10196163,1429,1429,1429,1429,0
20250115,133900,10196163,1429,1429,1429,1429,0
20250115,133800,10196163,1429,1429,1429,1429,0
20250115,133700,10196163,1429,1429,1429,1429,0
20250115,133600,10196163,1429,1429,1429,1429,0
20250115,133500,10196163,1429,1429,1429,1429,0
20250115,133400,10196163,1429,1427,1429,1427,2799
20250115,133300,6199114,1429,1429,1429,1429,0
20250115,133200,6199114,1429,1429,1429,1429,0
20250115,133100,6199114,1429,1429,1429,1429,0
20250115,133000,6199114,1429,1429,1429,1429,0
20250115,132900,6199114,1429,1429,1429,1429,0
20250115,132800,6199114,1429,1429,1429,1429,0
20250115,132700,6199114,1429,1429,1429,1429,0
20250115,132600,6199114,1429,1429,1429,1429,0
20250115,132500,6199114,1429,1429,1429,1429,0
20250115,132400,6199114,1429,1429,1429,1429,0
20250115,132300,6199114,1429,1429,1429,1429,0
20250115,132200,6199114,1429,1429,1429,1429,0
20250115,132100,6199114,1429,1429,1429,1429,0
20250115,132000,6199114,1429,1429,1429,1429,0
20250115,131900,6199114,1429,1429,1429,1429,0
20250115,131800,6199114,1429,1429,1429,1429,0
20250115,131700,6199114,1429,1429,1429,1429,0
20250115,131600,6199114,1429,1429,1429,1429,0
20250115,131500,6199114,1429,1429,1429,1429,0
20250115,131400,6199114,1429,1429,1429,1429,0
20250115,131300,6199114,1429,1429,1429,1429,0
20250115,131200,6199114,1429,1429,1429,1429,0
20250115,131100,6199114,1429,1429,1429,1429,0
20250115,131000,6199114,1429,1429,1429,1429,0
20250115,130900,6199114,1429,1429,1429,1429,0
20250115,130800,6199114,1429,1429,1429,1429,0
20250115,130700,6199114,1429,1429,1429,1429,0
20250115,130600,6199114,1429,1429,1429,1429,0
20250115,130500,6199114,1429,1429,1429,1429,0
20250115,130400,6199114,1429,1429,1429,1429,0
20250115,130300,6199114,1429,1429,1429,1429,2
20250115,130200,6196256,1428,1428,1428,1428,2
20250115,130100,6193400,1429,1429,1429,1429,0
20250115,130000,6193400,1429,1429,1429,1429,0
20250115,125900,6193400,1429,1429,1429,1429,0
20250115,125800,6193400,1429,1429,1429,1429,0
20250115,125700,6193400,1429,1429,1429,1429,0
20250115,125600,6193400,1429,1429,1429,1429,0
20250115,125500,6193400,1429,1429,1429,1429,0
20250115,125400,6193400,1429,1429,1429,1429,0
20250115,125300,6193400,1429,1429,1429,1429,0
20250115,125200,6193400,1429,1429,1429,1429,0
20250115,125100,6193400,1429,1429,1429,1429,0
20250115,125000,6193400,1429,1429,1429,1429,0
20250115,124900,6193400,1429,1429,1429,1429,0
20250115,124800,6193400,1429,1429,1429,1429,0
20250115,124700,6193400,1429,1429,1429,1429,0
20250115,124600,6193400,1429,1429,1429,1429,0
20250115,124500,6193400,1429,1429,1429,1429,0
20250115,124400,6193400,1429,1429,1429,1429,0
20250115,124300,6193400,1429,1429,1429,1429,0
20250115,124200,6193400,1429,1429,1429,1429,0
20250115,124100,6193400,1429,1429,1429,1429,0
20250115,124000,6193400,1429,1429,1429,1429,0
20250115,123900,6193400,1429,1429,1429,1429,0
20250115,123800,6193400,1429,1429,1429,1429,0
20250115,123700,6193400,1429,1429,1429,1429,0
20250115,123600,6193400,1429,1429,1429,1429,0
20250115,123500,6193400,1429,1429,1429,1429,0
20250115,123400,6193400,1429,1429,1429,1429,0
20250115,123300,6193400,1429,1429,1429,1429,0
20250115,123200,6193400,1429,1429,1429,1429,0
20250115,123100,6193400,1429,1429,1429,1429,0
20250115,123000,6193400,1429,1429,1429,1429,0
20250115,122900,6193400,1429,1429,1429,1429,0
20250115,122800,6193400,1429,1429,1429,1429,0
20250115,122700,6193400,1429,1429,1429,1429,0
20250115,122600,6193400,1429,1429,1429,1429,0
20250115,122500,6193400,1429,1429,1429,1429,0
20250115,122400,6193400,1429,1429,1429,1429,0
20250115,122300,6193400,1429,1429,1429,1429,0
20250115,122200,6193400,1429,1429,1429,1429,0
20250115,122100,6193400,1429,1429,1429,1429,0
20250115,122000,6193400,1429,1429,1429,1429,0
20250115,121900,6193400,1429,1429,1429,1429,0
20250115,121800,6193400,1429,1429,1429,1429,0
20250115,121700,6193400,1429,1429,1429,1429,0
20250115,121600,6193400,1429,1429,1429,1429,0
20250115,121500,6193400,1429,1421,1429,1421,687
20250115,121400,5217165,1421,1421,1421,1421,0
20250115,121300,5217165,1421,1421,1421,1421,0
20250115,121200,5217165,1421,1421,1421,1421,0
20250115,121100,5217165,1421,1421,1421,1421,0
20250115,121000,5217165,1421,1421,1421,1421,0
20250115,120900,5217165,1421,1421,1421,1421,0
20250115,120800,5217165,1421,1421,1421,1421,0
20250115,120700,5217165,1421,1421,1421,1421,0
20250115,120600,5217165,1421,1421,1421,1421,0
20250115,120500,5217165,1421,1421,1421,1421,0
20250115,120400,5217165,1421,1421,1421,1421,1000
20250115,120300,3796165,1421,1421,1421,1421,0
20250115,120200,3796165,1421,1421,1421,1421,0
20250115,120100,3796165,1421,1421,1421,1421,0
20250115,120000,3796165,1421,1421,1421,1421,10
20250115,115900,3781955,1421,1421,1421,1421,0
20250115,115800,3781955,1421,1421,1421,1421,0
20250115,115700,3781955,1421,1421,1421,1421,0
20250115,115600,3781955,1421,1421,1421,1421,0
20250115,115500,3781955,1421,1421,1421,1421,0
20250115,115400,3781955,1421,1421,1421,1421,0
20250115,115300,3781955,1421,1421,1421,1421,0
20250115,115200,3781955,1421,1421,1421,1421,0
20250115,115100,3781955,1421,1421,1421,1421,0
20250115,115000,3781955,1421,1421,1421,1421,0
20250115,114900,3781955,1421,1421,1421,1421,0
20250115,114800,3781955,1421,1421,1421,1421,0
20250115,114700,3781955,1421,1421,1421,1421,0
20250115,114600,3781955,1421,1421,1421,1421,0
20250115,114500,3781955,1421,1421,1421,1421,0
20250115,114400,3781955,1421,1421,1421,1421,0
20250115,114300,3781955,1421,1421,1421,1421,0
20250115,114200,3781955,1421,1421,1421,1421,139
20250115,114100,3584436,1421,1421,1421,1421,13
20250115,114000,3565963,1421,1421,1421,1421,0
20250115,113900,3565963,1421,1421,1421,1421,10
20250115,113800,3551753,1421,1421,1421,1421,142
20250115,113700,3349971,1430,1430,1430,1430,2
20250115,113600,3347111,1428,1428,1428,1428,0
20250115,113500,3347111,1428,1428,1428,1428,0
20250115,113400,3347111,1428,1428,1428,1428,0
20250115,113300,3347111,1428,1428,1428,1428,0
20250115,113200,3347111,1428,1428,1428,1428,0
20250115,113100,3347111,1428,1428,1428,1428,10
20250115,113000,3332831,1430,1430,1430,1430,0
20250115,112900,3332831,1430,1430,1430,1430,0
20250115,112800,3332831,1430,1430,1430,1430,0
20250115,112700,3332831,1430,1430,1430,1430,0
20250115,112600,3332831,1430,1430,1430,1430,0
20250115,112500,3332831,1430,1430,1430,1430,0
20250115,112400,3332831,1430,1430,1430,1430,0
20250115,112300,3332831,1430,1430,1430,1430,0
20250115,112200,3332831,1430,1430,1430,1430,0
20250115,112100,3332831,1430,1430,1430,1430,0
20250115,112000,3332831,1430,1430,1430,1430,0
20250115,111900,3332831,1430,1430,1430,1430,0
20250115,111800,3332831,1430,1430,1430,1430,0
20250115,111700,3332831,1430,1430,1430,1430,0
20250115,111600,3332831,1430,1430,1430,1430,0
20250115,111500,3332831,1430,1430,1430,1430,0
20250115,111400,3332831,1430,1430,1430,1430,0
20250115,111300,3332831,1430,1430,1430,1430,0
20250115,111200,3332831,1430,1430,1430,1430,0
20250115,111100,3332831,1430,1430,1430,1430,0
20250115,111000,3332831,1430,1430,1430,1430,0
20250115,110900,3332831,1430,1430,1430,1430,0
20250115,110800,3332831,1430,1430,1430,1430,0
20250115,110700,3332831,1430,1430,1430,1430,0
20250115,110600,3332831,1430,1430,1430,1430,0
20250115,110500,3332831,1430,1430,1430,1430,0
20250115,110400,3332831,1430,1430,1430,1430,0
20250115,110300,3332831,1430,1430,1430,1430,0
20250115,110200,3332831,1430,1430,1430,1430,0
20250115,110100,3332831,1430,1430,1430,1430,0
20250115,110000,3332831,1430,1430,1430,1430,0
20250115,105900,3332831,1430,1430,1430,1430,0
20250115,105800,3332831,1430,1430,1430,1430,0
20250115,105700,3332831,1430,1430,1430,1430,0
20250115,105600,3332831,1430,1430,1430,1430,0
20250115,105500,3332831,1430,1430,1430,1430,0
20250115,105400,3332831,1430,1430,1430,1430,0
20250115,105300,3332831,1430,1430,1430,1430,0
20250115,105200,3332831,1430,1430,1430,1430,0
20250115,105100,3332831,1430,1430,1430,1430,0
20250115,105000,3332831,1430,1430,1430,1430,0
20250115,104900,3332831,1430,1429,1430,1429,30
20250115,104800,3289956,1429,1429,1429,1429,0
20250115,104700,3289956,1429,1429,1429,1429,0
20250115,104600,3289956,1429,1429,1429,1429,0
20250115,104500,3289956,1429,1421,1429,1420,352
20250115,104400,2789806,1430,1430,1430,1430,0
20250115,104300,2789806,1430,1430,1430,1430,0
20250115,104200,2789806,1430,1430,1430,1430,0
20250115,104100,2789806,1430,1430,1430,1430,0
20250115,104000,2789806,1430,1430,1430,1430,0
20250115,103900,2789806,1430,1430,1430,1430,10
20250115,103800,2775506,1430,1430,1430,1430,0
20250115,103700,2775506,1430,1430,1430,1430,0
20250115,103600,2775506,1430,1430,1430,1430,1
20250115,103500,2774076,1421,1421,1421,1421,0
20250115,103400,2774076,1421,1421,1421,1421,0
20250115,103300,2774076,1421,1421,1421,1421,18
20250115,103200,2748498,1421,1431,1431,1421,301
20250115,103100,2319075,1431,1431,1431,1431,0
20250115,103000,2319075,1431,1431,1431,1431,0
20250115,102900,2319075,1431,1431,1431,1431,0
20250115,102800,2319075,1431,1431,1431,1431,200
20250115,102700,2032875,1431,1431,1431,1431,0
20250115,102600,2032875,1431,1431,1431,1431,0
20250115,102500,2032875,1431,1431,1431,1431,0
20250115,102400,2032875,1431,1431,1431,1431,0
20250115,102300,2032875,1431,1431,1431,1431,0
20250115,102200,2032875,1431,1431,1431,1431,0
20250115,102100,2032875,1431,1431,1431,1431,0
20250115,102000,2032875,1431,1431,1431,1431,0
20250115,101900,2032875,1431,1431,1431,1431,0
20250115,101800,2032875,1431,1431,1431,1431,0
20250115,101700,2032875,1431,1431,1431,1431,0
20250115,101600,2032875,1431,1431,1431,1431,0
20250115,101500,2032875,1431,1431,1431,1431,0
20250115,101400,2032875,1431,1431,1431,1431,0
20250115,101300,2032875,1431,1431,1431,1431,1
20250115,101200,2031444,1431,1431,1431,1431,0
20250115,101100,2031444,1431,1431,1431,1431,0
20250115,101000,2031444,1431,1431,1431,1431,0
20250115,100900,2031444,1431,1431,1431,1431,0
20250115,100800,2031444,1431,1431,1431,1431,0
20250115,100700,2031444,1431,1431,1431,1431,0
20250115,100600,2031444,1431,1431,1431,1431,151
20250115,100500,1815363,1431,1431,1431,1431,0
20250115,100400,1815363,1431,1431,1431,1431,0
20250115,100300,1815363,1431,1431,1431,1431,0
20250115,100200,1815363,1431,1431,1431,1431,0
20250115,100100,1815363,1431,1431,1431,1431,0
20250115,100000,1815363,1431,1431,1431,1431,0
20250115,095900,1815363,1431,1431,1431,1431,0
20250115,095800,1815363,1431,1431,1431,1431,1
20250115,095700,1813932,1426,1432,1432,1426,189
20250115,095600,1543344,1433,1433,1433,1433,0
20250115,095500,1543344,1433,1433,1433,1433,397
20250115,095400,974443,1433,1433,1433,1433,0
20250115,095300,974443,1433,1433,1433,1433,0
20250115,095200,974443,1433,1433,1433,1433,0
20250115,095100,974443,1433,1433,1433,1433,0
20250115,095000,974443,1433,1433,1433,1433,0
20250115,094900,974443,1433,1433,1433,1433,0
20250115,094800,974443,1433,1433,1433,1433,0
20250115,094700,974443,1433,1433,1433,1433,0
20250115,094600,974443,1433,1433,1433,1433,2
20250115,094500,971577,1434,1434,1434,1434,1
20250115,094400,970143,1434,1434,1434,1434,35
20250115,094300,919953,1434,1434,1434,1434,0
20250115,094200,919953,1434,1434,1434,1434,0
20250115,094100,919953,1434,1433,1434,1433,253
20250115,094000,557352,1433,1432,1433,1432,103
20250115,093900,409854,1433,1433,1433,1433,0
20250115,093800,409854,1433,1433,1433,1433,0
20250115,093700,409854,1433,1433,1433,1433,0
20250115,093600,409854,1433,1433,1433,1433,0
20250115,093500,409854,1433,1433,1433,1433,0
20250115,093400,409854,1433,1433,1433,1433,0
20250115,093300,409854,1433,1433,1433,1433,0
20250115,093200,409854,1433,1433,1433,1433,0
20250115,093100,409854,1433,1433,1433,1433,0
20250115,093000,409854,1433,1433,1433,1433,0
20250115,092900,409854,1433,1433,1433,1433,0
20250115,092800,409854,1433,1433,1433,1433,0
20250115,092700,409854,1433,1433,1433,1433,0
20250115,092600,409854,1433,1433,1433,1433,0
20250115,092500,409854,1433,1433,1433,1433,0
20250115,092400,409854,1433,1433,1433,1433,0
20250115,092300,409854,1433,1433,1433,1433,0
20250115,092200,409854,1433,1433,1433,1433,0
20250115,092100,409854,1433,1433,1433,1433,0
20250115,092000,409854,1433,1433,1433,1433,0
20250115,091900,409854,1433,1433,1433,1433,0
20250115,091800,409854,1433,1433,1433,1433,0
20250115,091700,409854,1433,1433,1433,1433,0
20250115,091600,409854,1433,1433,1433,1433,2
20250115,091500,406988,1432,1432,1432,1432,6
20250115,091400,398396,1432,1432,1432,1432,5
20250115,091300,391236,1430,1430,1430,1430,1
20250115,091200,389806,1434,1434,1434,1434,0
20250115,091100,389806,1434,1434,1434,1434,0
20250115,091000,389806,1434,1432,1434,1432,2
20250115,090900,386940,1435,1435,1435,1435,0
20250115,090800,386940,1435,1435,1435,1435,0
20250115,090700,386940,1435,1435,1435,1435,0
20250115,090600,386940,1435,1435,1435,1435,0
20250115,090500,386940,1435,1435,1435,1435,0
20250115,090400,386940,1435,1435,1435,1435,0
20250115,090300,386940,1435,1435,1435,1435,0
20250115,090200,386940,1435,1435,1435,1435,0
20250115,090100,386940,1435,1435,1435,1435,0
20250115,090000,386940,1435,1425,1435,1425,270