KissMeData/043710/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192800,32316187,642,642,642,642,2685
20250114,192700,32316187,642,642,642,642,0
20250114,192600,32316187,642,642,642,642,0
20250114,192500,32316187,642,642,642,642,0
20250114,192400,32316187,642,642,642,642,0
20250114,192300,32316187,642,642,642,642,0
20250114,192200,32316187,642,642,642,642,0
20250114,192100,32316187,642,642,642,642,0
20250114,192000,32316187,642,642,642,642,0
20250114,191900,32316187,642,642,642,642,0
20250114,191800,32316187,642,642,642,642,0
20250114,191700,32316187,642,642,642,642,0
20250114,191600,32316187,642,642,642,642,0
20250114,191500,32316187,642,642,642,642,0
20250114,191400,32316187,642,642,642,642,0
20250114,191300,32316187,642,642,642,642,0
20250114,191200,32316187,642,642,642,642,0
20250114,191100,32316187,642,642,642,642,0
20250114,191000,32316187,642,642,642,642,0
20250114,190900,32316187,642,642,642,642,0
20250114,190800,32316187,642,642,642,642,0
20250114,190700,32316187,642,642,642,642,0
20250114,190600,32316187,642,642,642,642,0
20250114,190500,32316187,642,642,642,642,0
20250114,190400,32316187,642,642,642,642,0
20250114,190300,32316187,642,642,642,642,0
20250114,190200,32316187,642,642,642,642,0
20250114,190100,32316187,642,642,642,642,0
20250114,190000,32316187,642,642,642,642,0
20250114,185900,32316187,642,642,642,642,0
20250114,185800,32316187,642,642,642,642,2685
20250114,185700,32316187,642,642,642,642,0
20250114,185600,32316187,642,642,642,642,0
20250114,185500,32316187,642,642,642,642,0
20250114,185400,32316187,642,642,642,642,0
20250114,185300,32316187,642,642,642,642,0
20250114,185200,32316187,642,642,642,642,0
20250114,185100,32316187,642,642,642,642,0
20250114,185000,32316187,642,642,642,642,0
20250114,184900,32316187,642,642,642,642,0
20250114,184800,32316187,642,642,642,642,0
20250114,184700,32316187,642,642,642,642,0
20250114,184600,32316187,642,642,642,642,0
20250114,184500,32316187,642,642,642,642,0
20250114,184400,32316187,642,642,642,642,0
20250114,184300,32316187,642,642,642,642,0
20250114,184200,32316187,642,642,642,642,0
20250114,184100,32316187,642,642,642,642,0
20250114,184000,32316187,642,642,642,642,0
20250114,183900,32316187,642,642,642,642,0
20250114,183800,32316187,642,642,642,642,0
20250114,183700,32316187,642,642,642,642,0
20250114,183600,32316187,642,642,642,642,0
20250114,183500,32316187,642,642,642,642,0
20250114,183400,32316187,642,642,642,642,0
20250114,183300,32316187,642,642,642,642,0
20250114,183200,32316187,642,642,642,642,0
20250114,183100,32316187,642,642,642,642,0
20250114,183000,32316187,642,642,642,642,0
20250114,182900,32316187,642,642,642,642,0
20250114,182800,32316187,642,642,642,642,2685
20250114,182700,32316187,642,642,642,642,0
20250114,182600,32316187,642,642,642,642,0
20250114,182500,32316187,642,642,642,642,0
20250114,182400,32316187,642,642,642,642,0
20250114,182300,32316187,642,642,642,642,0
20250114,182200,32316187,642,642,642,642,0
20250114,182100,32316187,642,642,642,642,0
20250114,182000,32316187,642,642,642,642,0
20250114,181900,32316187,642,642,642,642,0
20250114,181800,32316187,642,642,642,642,0
20250114,181700,32316187,642,642,642,642,0
20250114,181600,32316187,642,642,642,642,0
20250114,181500,32316187,642,642,642,642,0
20250114,181400,32316187,642,642,642,642,0
20250114,181300,32316187,642,642,642,642,0
20250114,181200,32316187,642,642,642,642,0
20250114,181100,32316187,642,642,642,642,0
20250114,181000,32316187,642,642,642,642,0
20250114,180900,32316187,642,642,642,642,0
20250114,180800,32316187,642,642,642,642,0
20250114,180700,32316187,642,642,642,642,0
20250114,180600,32316187,642,642,642,642,0
20250114,180500,32316187,642,642,642,642,0
20250114,180400,32316187,642,642,642,642,0
20250114,180300,32316187,642,642,642,642,0
20250114,180200,32316187,642,642,642,642,0
20250114,180100,32316187,642,642,642,642,0
20250114,180000,32316187,642,642,642,642,0
20250114,175900,32316187,642,642,642,642,0
20250114,175800,32316187,642,642,642,642,2685
20250114,175700,32316187,642,642,642,642,0
20250114,175600,32316187,642,642,642,642,0
20250114,175500,32316187,642,642,642,642,0
20250114,175400,32316187,642,642,642,642,0
20250114,175300,32316187,642,642,642,642,0
20250114,175200,32316187,642,642,642,642,0
20250114,175100,32316187,642,642,642,642,0
20250114,175000,32316187,642,642,642,642,0
20250114,174900,32316187,642,642,642,642,0
20250114,174800,32316187,642,642,642,642,0
20250114,174700,32316187,642,642,642,642,0
20250114,174600,32316187,642,642,642,642,0
20250114,174500,32316187,642,642,642,642,0
20250114,174400,32316187,642,642,642,642,0
20250114,174300,32316187,642,642,642,642,0
20250114,174200,32316187,642,642,642,642,0
20250114,174100,32316187,642,642,642,642,0
20250114,174000,32316187,642,642,642,642,0
20250114,173900,32316187,642,642,642,642,0
20250114,173800,32316187,642,642,642,642,0
20250114,173700,32316187,642,642,642,642,0
20250114,173600,32316187,642,642,642,642,0
20250114,173500,32316187,642,642,642,642,0
20250114,173400,32316187,642,642,642,642,0
20250114,173300,32316187,642,642,642,642,0
20250114,173200,32316187,642,642,642,642,0
20250114,173100,32316187,642,642,642,642,0
20250114,173000,32316187,642,642,642,642,0
20250114,172900,32316187,642,642,642,642,0
20250114,172800,32316187,642,642,642,642,2685
20250114,172700,32316187,642,642,642,642,0
20250114,172600,32316187,642,642,642,642,0
20250114,172500,32316187,642,642,642,642,0
20250114,172400,32316187,642,642,642,642,0
20250114,172300,32316187,642,642,642,642,0
20250114,172200,32316187,642,642,642,642,0
20250114,172100,32316187,642,642,642,642,0
20250114,172000,32316187,642,642,642,642,0
20250114,171900,32316187,642,642,642,642,0
20250114,171800,32316187,642,642,642,642,0
20250114,171700,32316187,642,642,642,642,0
20250114,171600,32316187,642,642,642,642,0
20250114,171500,32316187,642,642,642,642,0
20250114,171400,32316187,642,642,642,642,0
20250114,171300,32316187,642,642,642,642,0
20250114,171200,32316187,642,642,642,642,0
20250114,171100,32316187,642,642,642,642,0
20250114,171000,32316187,642,642,642,642,0
20250114,170900,32316187,642,642,642,642,0
20250114,170800,32316187,642,642,642,642,0
20250114,170700,32316187,642,642,642,642,0
20250114,170600,32316187,642,642,642,642,0
20250114,170500,32316187,642,642,642,642,0
20250114,170400,32316187,642,642,642,642,0
20250114,170300,32316187,642,642,642,642,0
20250114,170200,32316187,642,642,642,642,0
20250114,170100,32316187,642,642,642,642,0
20250114,170000,32316187,642,642,642,642,0
20250114,165900,32316187,642,642,642,642,0
20250114,165800,32316187,642,642,642,642,2685
20250114,165700,32316187,642,642,642,642,0
20250114,165600,32316187,642,642,642,642,0
20250114,165500,32316187,642,642,642,642,0
20250114,165400,32316187,642,642,642,642,0
20250114,165300,32316187,642,642,642,642,0
20250114,165200,32316187,642,642,642,642,0
20250114,165100,32316187,642,642,642,642,0
20250114,165000,32316187,642,642,642,642,0
20250114,164900,32316187,642,642,642,642,0
20250114,164800,32316187,642,642,642,642,0
20250114,164700,32316187,642,642,642,642,0
20250114,164600,32316187,642,642,642,642,0
20250114,164500,32316187,642,642,642,642,0
20250114,164400,32316187,642,642,642,642,0
20250114,164300,32316187,642,642,642,642,0
20250114,164200,32316187,642,642,642,642,0
20250114,164100,32316187,642,642,642,642,0
20250114,164000,32316187,642,642,642,642,0
20250114,163900,32316187,642,642,642,642,0
20250114,163800,32316187,642,642,642,642,0
20250114,163700,32316187,642,642,642,642,0
20250114,163600,32316187,642,642,642,642,0
20250114,163500,32316187,642,642,642,642,0
20250114,163400,32316187,642,642,642,642,0
20250114,163300,32316187,642,642,642,642,0
20250114,163200,32316187,642,642,642,642,0
20250114,163100,32316187,642,642,642,642,0
20250114,163000,32316187,642,642,642,642,0
20250114,162900,32316187,642,642,642,642,0
20250114,162800,32316187,642,642,642,642,2685
20250114,162700,32316187,642,642,642,642,0
20250114,162600,32316187,642,642,642,642,0
20250114,162500,32316187,642,642,642,642,0
20250114,162400,32316187,642,642,642,642,0
20250114,162300,32316187,642,642,642,642,0
20250114,162200,32316187,642,642,642,642,0
20250114,162100,32316187,642,642,642,642,0
20250114,162000,32316187,642,642,642,642,0
20250114,161900,32316187,642,642,642,642,0
20250114,161800,32316187,642,642,642,642,0
20250114,161700,32316187,642,642,642,642,0
20250114,161600,32316187,642,642,642,642,0
20250114,161500,32316187,642,642,642,642,0
20250114,161400,32316187,642,642,642,642,0
20250114,161300,32316187,642,642,642,642,0
20250114,161200,32316187,642,642,642,642,0
20250114,161100,32316187,642,642,642,642,0
20250114,161000,32316187,642,642,642,642,0
20250114,160900,32316187,642,642,642,642,0
20250114,160800,32316187,642,642,642,642,0
20250114,160700,32316187,642,642,642,642,0
20250114,160600,32316187,642,642,642,642,0
20250114,160500,32316187,642,642,642,642,0
20250114,160400,32316187,642,642,642,642,0
20250114,160300,32316187,642,642,642,642,0
20250114,160200,32316187,642,642,642,642,0
20250114,160100,32316187,642,642,642,642,0
20250114,160000,32316187,642,642,642,642,0
20250114,155900,32316187,642,642,642,642,0
20250114,155800,32316187,642,642,642,642,2685
20250114,155700,32316187,642,642,642,642,0
20250114,155600,32316187,642,642,642,642,0
20250114,155500,32316187,642,642,642,642,0
20250114,155400,32316187,642,642,642,642,0
20250114,155300,32316187,642,642,642,642,0
20250114,155200,32316187,642,642,642,642,0
20250114,155100,32316187,642,642,642,642,0
20250114,155000,32316187,642,642,642,642,0
20250114,154900,32316187,642,642,642,642,0
20250114,154800,32316187,642,642,642,642,0
20250114,154700,32316187,642,642,642,642,0
20250114,154600,32316187,642,642,642,642,0
20250114,154500,32316187,642,642,642,642,0
20250114,154400,32316187,642,642,642,642,0
20250114,154300,32316187,642,642,642,642,0
20250114,154200,32316187,642,642,642,642,0
20250114,154100,32316187,642,642,642,642,0
20250114,154000,32316187,642,642,642,642,0
20250114,153900,32316187,642,642,642,642,0
20250114,153800,32316187,642,642,642,642,0
20250114,153700,32316187,642,642,642,642,0
20250114,153600,32316187,642,642,642,642,0
20250114,153500,32316187,642,642,642,642,0
20250114,153400,32316187,642,642,642,642,0
20250114,153300,32316187,642,642,642,642,0
20250114,153200,32316187,642,642,642,642,0
20250114,153100,32316187,642,642,642,642,0
20250114,153000,32316187,642,642,642,642,2685
20250114,152900,30592417,644,644,644,644,0
20250114,152800,30592417,644,644,644,644,0
20250114,152700,30592417,644,644,644,644,0
20250114,152600,30592417,644,644,644,644,0
20250114,152500,30592417,644,644,644,644,0
20250114,152400,30592417,644,644,644,644,0
20250114,152300,30592417,644,644,644,644,0
20250114,152200,30592417,644,644,644,644,0
20250114,152100,30592417,644,644,644,644,0
20250114,152000,30592417,644,644,644,644,0
20250114,151900,30592417,644,645,645,644,232
20250114,151800,30443007,644,644,644,644,42
20250114,151700,30415959,646,646,646,646,0
20250114,151600,30415959,646,646,646,646,0
20250114,151500,30415959,646,646,646,646,0
20250114,151400,30415959,646,646,646,646,2
20250114,151300,30414667,646,646,646,646,1
20250114,151200,30414021,646,646,646,646,1
20250114,151100,30413375,646,646,646,646,0
20250114,151000,30413375,646,646,646,646,291
20250114,150900,30225389,647,647,647,647,0
20250114,150800,30225389,647,647,647,647,0
20250114,150700,30225389,647,647,647,647,5
20250114,150600,30222154,647,647,647,647,0
20250114,150500,30222154,647,647,647,647,0
20250114,150400,30222154,647,647,647,647,0
20250114,150300,30222154,647,647,647,647,1093
20250114,150200,29514983,647,647,647,647,0
20250114,150100,29514983,647,647,647,647,0
20250114,150000,29514983,647,647,647,647,0
20250114,145900,29514983,647,647,647,647,0
20250114,145800,29514983,647,647,647,647,1
20250114,145700,29514336,647,647,647,647,0
20250114,145600,29514336,647,647,647,647,0
20250114,145500,29514336,647,647,647,647,0
20250114,145400,29514336,647,647,647,647,138
20250114,145300,29425050,647,647,647,647,0
20250114,145200,29425050,647,647,647,647,0
20250114,145100,29425050,647,647,647,647,0
20250114,145000,29425050,647,647,647,647,0
20250114,144900,29425050,647,647,647,647,0
20250114,144800,29425050,647,647,647,647,0
20250114,144700,29425050,647,647,647,647,0
20250114,144600,29425050,647,647,647,647,0
20250114,144500,29425050,647,647,647,647,0
20250114,144400,29425050,647,647,647,647,0
20250114,144300,29425050,647,647,647,647,136
20250114,144200,29337058,647,647,647,647,0
20250114,144100,29337058,647,647,647,647,0
20250114,144000,29337058,647,647,647,647,0
20250114,143900,29337058,647,648,648,647,100
20250114,143800,29272328,649,647,649,647,103
20250114,143700,29205487,647,647,647,647,0
20250114,143600,29205487,647,647,647,647,0
20250114,143500,29205487,647,647,647,647,0
20250114,143400,29205487,647,647,647,647,73
20250114,143300,29158256,647,647,647,647,0
20250114,143200,29158256,647,647,647,647,0
20250114,143100,29158256,647,647,647,647,0
20250114,143000,29158256,647,647,647,647,0
20250114,142900,29158256,647,647,647,647,0
20250114,142800,29158256,647,647,647,647,257
20250114,142700,28991977,649,649,649,649,0
20250114,142600,28991977,649,649,649,649,0
20250114,142500,28991977,649,649,649,649,0
20250114,142400,28991977,649,649,649,649,0
20250114,142300,28991977,649,649,649,649,0
20250114,142200,28991977,649,649,649,649,0
20250114,142100,28991977,649,649,649,649,0
20250114,142000,28991977,649,649,649,649,0
20250114,141900,28991977,649,649,649,649,0
20250114,141800,28991977,649,649,649,649,0
20250114,141700,28991977,649,649,649,649,0
20250114,141600,28991977,649,649,649,649,0
20250114,141500,28991977,649,649,649,649,0
20250114,141400,28991977,649,649,649,649,2
20250114,141300,28990679,649,649,649,649,0
20250114,141200,28990679,649,649,649,649,0
20250114,141100,28990679,649,649,649,649,0
20250114,141000,28990679,649,649,650,649,2198
20250114,140900,27562000,649,649,649,649,0
20250114,140800,27562000,649,649,649,649,0
20250114,140700,27562000,649,649,649,649,0
20250114,140600,27562000,649,649,649,649,0
20250114,140500,27562000,649,649,649,649,0
20250114,140400,27562000,649,649,649,649,0
20250114,140300,27562000,649,649,649,649,0
20250114,140200,27562000,649,649,649,649,0
20250114,140100,27562000,649,649,649,649,0
20250114,140000,27562000,649,649,649,649,0
20250114,135900,27562000,649,649,649,649,0
20250114,135800,27562000,649,649,649,649,0
20250114,135700,27562000,649,649,649,649,0
20250114,135600,27562000,649,649,649,649,0
20250114,135500,27562000,649,649,649,649,0
20250114,135400,27562000,649,650,650,649,3621
20250114,135300,25208371,647,647,647,647,0
20250114,135200,25208371,647,647,647,647,0
20250114,135100,25208371,647,647,647,647,0
20250114,135000,25208371,647,647,647,647,0
20250114,134900,25208371,647,647,647,647,0
20250114,134800,25208371,647,647,647,647,0
20250114,134700,25208371,647,647,647,647,5
20250114,134600,25205136,652,652,652,652,0
20250114,134500,25205136,652,652,652,652,0
20250114,134400,25205136,652,652,652,652,0
20250114,134300,25205136,652,652,652,652,0
20250114,134200,25205136,652,652,652,652,0
20250114,134100,25205136,652,652,652,652,0
20250114,134000,25205136,652,652,652,652,0
20250114,133900,25205136,652,652,652,652,0
20250114,133800,25205136,652,652,652,652,0
20250114,133700,25205136,652,652,652,652,0
20250114,133600,25205136,652,652,652,652,0
20250114,133500,25205136,652,652,652,652,2
20250114,133400,25203832,652,652,652,652,0
20250114,133300,25203832,652,652,652,652,0
20250114,133200,25203832,652,652,652,652,0
20250114,133100,25203832,652,652,652,652,0
20250114,133000,25203832,652,652,652,652,0
20250114,132900,25203832,652,652,652,652,0
20250114,132800,25203832,652,652,652,652,0
20250114,132700,25203832,652,652,652,652,0
20250114,132600,25203832,652,652,652,652,40
20250114,132500,25177752,650,650,650,650,0
20250114,132400,25177752,650,651,651,650,8270
20250114,132300,19794438,651,651,651,651,1
20250114,132200,19793787,651,651,651,651,0
20250114,132100,19793787,651,651,651,651,0
20250114,132000,19793787,651,651,651,651,0
20250114,131900,19793787,651,651,651,651,0
20250114,131800,19793787,651,651,651,651,0
20250114,131700,19793787,651,651,651,651,0
20250114,131600,19793787,651,651,651,651,0
20250114,131500,19793787,651,651,651,651,0
20250114,131400,19793787,651,651,651,651,0
20250114,131300,19793787,651,651,651,651,0
20250114,131200,19793787,651,651,651,651,0
20250114,131100,19793787,651,651,651,651,0
20250114,131000,19793787,651,651,651,651,0
20250114,130900,19793787,651,651,651,651,0
20250114,130800,19793787,651,651,651,651,0
20250114,130700,19793787,651,651,651,651,0
20250114,130600,19793787,651,651,651,651,0
20250114,130500,19793787,651,651,651,651,0
20250114,130400,19793787,651,651,651,651,0
20250114,130300,19793787,651,651,651,651,0
20250114,130200,19793787,651,651,651,651,0
20250114,130100,19793787,651,651,651,651,0
20250114,130000,19793787,651,651,651,651,0
20250114,125900,19793787,651,651,651,651,0
20250114,125800,19793787,651,651,651,651,0
20250114,125700,19793787,651,651,651,651,0
20250114,125600,19793787,651,651,651,651,0
20250114,125500,19793787,651,651,651,651,0
20250114,125400,19793787,651,651,651,651,0
20250114,125300,19793787,651,651,651,651,0
20250114,125200,19793787,651,651,651,651,0
20250114,125100,19793787,651,651,651,651,0
20250114,125000,19793787,651,651,651,651,0
20250114,124900,19793787,651,651,651,651,0
20250114,124800,19793787,651,651,651,651,0
20250114,124700,19793787,651,651,651,651,0
20250114,124600,19793787,651,651,651,651,0
20250114,124500,19793787,651,651,651,651,0
20250114,124400,19793787,651,651,651,651,0
20250114,124300,19793787,651,651,651,651,0
20250114,124200,19793787,651,651,651,651,0
20250114,124100,19793787,651,651,651,651,0
20250114,124000,19793787,651,651,651,651,1
20250114,123900,19793136,651,651,651,651,0
20250114,123800,19793136,651,651,651,651,0
20250114,123700,19793136,651,651,651,651,0
20250114,123600,19793136,651,651,651,651,38
20250114,123500,19768398,651,651,651,651,0
20250114,123400,19768398,651,651,651,651,0
20250114,123300,19768398,651,651,651,651,0
20250114,123200,19768398,651,651,651,651,0
20250114,123100,19768398,651,651,651,651,0
20250114,123000,19768398,651,651,651,651,300
20250114,122900,19573098,651,651,651,651,0
20250114,122800,19573098,651,651,651,651,0
20250114,122700,19573098,651,651,651,651,0
20250114,122600,19573098,651,651,651,651,0
20250114,122500,19573098,651,651,651,651,0
20250114,122400,19573098,651,651,651,651,0
20250114,122300,19573098,651,651,651,651,0
20250114,122200,19573098,651,651,651,651,0
20250114,122100,19573098,651,651,651,651,0
20250114,122000,19573098,651,651,651,651,0
20250114,121900,19573098,651,651,651,651,0
20250114,121800,19573098,651,651,651,651,0
20250114,121700,19573098,651,651,651,651,0
20250114,121600,19573098,651,651,651,651,0
20250114,121500,19573098,651,651,651,651,0
20250114,121400,19573098,651,651,651,651,0
20250114,121300,19573098,651,651,651,651,0
20250114,121200,19573098,651,651,651,651,0
20250114,121100,19573098,651,651,651,651,0
20250114,121000,19573098,651,651,651,651,0
20250114,120900,19573098,651,651,651,651,0
20250114,120800,19573098,651,651,651,651,0
20250114,120700,19573098,651,651,651,651,0
20250114,120600,19573098,651,651,651,651,0
20250114,120500,19573098,651,651,651,651,0
20250114,120400,19573098,651,651,651,651,0
20250114,120300,19573098,651,651,651,651,0
20250114,120200,19573098,651,651,651,651,0
20250114,120100,19573098,651,651,651,651,0
20250114,120000,19573098,651,651,651,651,100
20250114,115900,19507998,651,651,651,651,0
20250114,115800,19507998,651,651,651,651,0
20250114,115700,19507998,651,651,651,651,0
20250114,115600,19507998,651,651,651,651,0
20250114,115500,19507998,651,651,651,651,0
20250114,115400,19507998,651,651,651,651,0
20250114,115300,19507998,651,651,651,651,0
20250114,115200,19507998,651,651,651,651,0
20250114,115100,19507998,651,651,651,651,0
20250114,115000,19507998,651,651,651,651,0
20250114,114900,19507998,651,651,651,651,0
20250114,114800,19507998,651,651,651,651,0
20250114,114700,19507998,651,651,651,651,0
20250114,114600,19507998,651,651,651,651,0
20250114,114500,19507998,651,651,651,651,0
20250114,114400,19507998,651,651,651,651,0
20250114,114300,19507998,651,651,651,651,0
20250114,114200,19507998,651,651,651,651,0
20250114,114100,19507998,651,651,651,651,0
20250114,114000,19507998,651,651,651,651,0
20250114,113900,19507998,651,651,651,651,0
20250114,113800,19507998,651,651,651,651,0
20250114,113700,19507998,651,651,651,651,0
20250114,113600,19507998,651,651,651,651,0
20250114,113500,19507998,651,651,651,651,100
20250114,113400,19442898,651,651,651,651,0
20250114,113300,19442898,651,651,651,651,0
20250114,113200,19442898,651,651,651,651,100
20250114,113100,19377798,651,651,651,651,0
20250114,113000,19377798,651,651,651,651,0
20250114,112900,19377798,651,651,651,651,0
20250114,112800,19377798,651,651,651,651,0
20250114,112700,19377798,651,651,651,651,0
20250114,112600,19377798,651,651,651,651,4909
20250114,112500,16182039,651,651,651,651,0
20250114,112400,16182039,651,651,651,651,0
20250114,112300,16182039,651,651,651,651,0
20250114,112200,16182039,651,651,651,651,0
20250114,112100,16182039,651,651,651,651,0
20250114,112000,16182039,651,651,651,651,0
20250114,111900,16182039,651,651,651,651,101
20250114,111800,16116288,651,651,651,651,0
20250114,111700,16116288,651,651,651,651,0
20250114,111600,16116288,651,651,651,651,0
20250114,111500,16116288,651,651,651,651,0
20250114,111400,16116288,651,651,651,651,0
20250114,111300,16116288,651,651,651,651,0
20250114,111200,16116288,651,651,651,651,0
20250114,111100,16116288,651,651,651,651,0
20250114,111000,16116288,651,651,651,651,0
20250114,110900,16116288,651,651,651,651,0
20250114,110800,16116288,651,651,651,651,0
20250114,110700,16116288,651,651,651,651,0
20250114,110600,16116288,651,651,651,651,0
20250114,110500,16116288,651,651,651,651,0
20250114,110400,16116288,651,651,651,651,0
20250114,110300,16116288,651,651,651,651,0
20250114,110200,16116288,651,651,651,651,0
20250114,110100,16116288,651,651,651,651,0
20250114,110000,16116288,651,651,651,651,9
20250114,105900,16110429,647,647,647,647,0
20250114,105800,16110429,647,647,647,647,0
20250114,105700,16110429,647,647,647,647,0
20250114,105600,16110429,647,647,647,647,391
20250114,105500,15857452,647,647,647,647,0
20250114,105400,15857452,647,647,647,647,0
20250114,105300,15857452,647,647,647,647,249
20250114,105200,15696349,652,652,652,652,0
20250114,105100,15696349,652,652,652,652,0
20250114,105000,15696349,652,652,652,652,0
20250114,104900,15696349,652,652,652,652,0
20250114,104800,15696349,652,652,652,652,0
20250114,104700,15696349,652,652,652,652,0
20250114,104600,15696349,652,652,652,652,0
20250114,104500,15696349,652,652,652,652,0
20250114,104400,15696349,652,652,652,652,0
20250114,104300,15696349,652,652,652,652,0
20250114,104200,15696349,652,652,652,652,0
20250114,104100,15696349,652,652,652,652,0
20250114,104000,15696349,652,652,652,652,1
20250114,103900,15695697,647,647,647,647,0
20250114,103800,15695697,647,647,647,647,0
20250114,103700,15695697,647,648,648,647,300
20250114,103600,15501443,653,653,653,653,10
20250114,103500,15494913,653,653,653,653,120
20250114,103400,15416553,653,653,653,653,0
20250114,103300,15416553,653,653,653,653,0
20250114,103200,15416553,653,653,653,653,0
20250114,103100,15416553,653,653,653,653,0
20250114,103000,15416553,653,653,653,653,0
20250114,102900,15416553,653,653,653,653,0
20250114,102800,15416553,653,653,653,653,50
20250114,102700,15383903,653,653,653,653,0
20250114,102600,15383903,653,653,653,653,0
20250114,102500,15383903,653,653,653,653,0
20250114,102400,15383903,653,653,653,653,0
20250114,102300,15383903,653,653,653,653,0
20250114,102200,15383903,653,653,653,653,0
20250114,102100,15383903,653,653,653,653,0
20250114,102000,15383903,653,653,653,653,0
20250114,101900,15383903,653,653,653,653,0
20250114,101800,15383903,653,653,653,653,0
20250114,101700,15383903,653,653,653,653,0
20250114,101600,15383903,653,653,653,653,0
20250114,101500,15383903,653,653,653,653,1
20250114,101400,15383250,653,653,653,653,0
20250114,101300,15383250,653,653,653,653,2
20250114,101200,15381944,647,647,647,647,0
20250114,101100,15381944,647,647,647,647,0
20250114,101000,15381944,647,647,647,647,0
20250114,100900,15381944,647,647,647,647,0
20250114,100800,15381944,647,655,655,647,3000
20250114,100700,13430389,655,656,656,655,1062
20250114,100600,12734290,656,656,656,656,0
20250114,100500,12734290,656,656,656,656,0
20250114,100400,12734290,656,656,656,656,0
20250114,100300,12734290,656,656,656,656,0
20250114,100200,12734290,656,656,656,656,0
20250114,100100,12734290,656,656,656,656,0
20250114,100000,12734290,656,656,656,656,0
20250114,095900,12734290,656,656,656,656,0
20250114,095800,12734290,656,656,656,656,0
20250114,095700,12734290,656,656,656,656,0
20250114,095600,12734290,656,656,656,656,0
20250114,095500,12734290,656,656,656,656,0
20250114,095400,12734290,656,656,656,656,0
20250114,095300,12734290,656,656,656,656,861
20250114,095200,12169474,656,656,656,656,0
20250114,095100,12169474,656,656,656,656,0
20250114,095000,12169474,656,656,656,656,0
20250114,094900,12169474,656,656,656,656,0
20250114,094800,12169474,656,656,656,656,0
20250114,094700,12169474,656,656,656,656,0
20250114,094600,12169474,656,656,656,656,0
20250114,094500,12169474,656,656,656,656,2
20250114,094400,12168162,656,656,656,656,0
20250114,094300,12168162,656,656,656,656,0
20250114,094200,12168162,656,660,660,656,1116
20250114,094100,11436062,656,656,656,656,0
20250114,094000,11436062,656,656,656,656,0
20250114,093900,11436062,656,656,656,656,0
20250114,093800,11436062,656,661,661,656,52
20250114,093700,11401940,656,657,657,654,4800
20250114,093600,8258328,653,653,653,653,0
20250114,093500,8258328,653,662,662,653,7500
20250114,093400,3340356,661,674,674,660,5010
20250114,093300,11466,675,675,675,675,5
20250114,093200,8091,675,675,675,675,0
20250114,093100,8091,675,675,675,675,0
20250114,093000,8091,675,675,675,675,0
20250114,092900,8091,675,675,675,675,0
20250114,092800,8091,675,675,675,675,0
20250114,092700,8091,675,675,675,675,0
20250114,092600,8091,675,675,675,675,5
20250114,092500,4716,674,674,674,674,1
20250114,092400,4042,673,673,673,673,0
20250114,092300,4042,673,673,673,673,0
20250114,092200,4042,673,673,673,673,0
20250114,092100,4042,673,673,673,673,3
20250114,092000,2023,673,673,673,673,0
20250114,091900,2023,673,673,673,673,1
20250114,091800,1350,675,675,675,675,0
20250114,091700,1350,675,675,675,675,0
20250114,091600,1350,675,675,675,675,0
20250114,091500,1350,675,675,675,675,0
20250114,091400,1350,675,675,675,675,0
20250114,091300,1350,675,675,675,675,0
20250114,091200,1350,675,675,675,675,0
20250114,091100,1350,675,675,675,675,0
20250114,091000,1350,675,675,675,675,0
20250114,090900,1350,675,675,675,675,0
20250114,090800,1350,675,675,675,675,0
20250114,090700,1350,675,675,675,675,0
20250114,090600,1350,675,675,675,675,0
20250114,090500,1350,675,675,675,675,0
20250114,090400,1350,675,675,675,675,0
20250114,090300,1350,675,675,675,675,0
20250114,090200,1350,675,675,675,675,0
20250114,090100,1350,675,675,675,675,0
20250114,090000,1350,675,675,675,675,2