KissMeData/054090/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,193800,75099271,833,833,833,833,2681
20250114,193700,75099271,833,833,833,833,0
20250114,193600,75099271,833,833,833,833,0
20250114,193500,75099271,833,833,833,833,0
20250114,193400,75099271,833,833,833,833,0
20250114,193300,75099271,833,833,833,833,0
20250114,193200,75099271,833,833,833,833,0
20250114,193100,75099271,833,833,833,833,0
20250114,193000,75099271,833,833,833,833,0
20250114,192900,75099271,833,833,833,833,0
20250114,192800,75099271,833,833,833,833,0
20250114,192700,75099271,833,833,833,833,0
20250114,192600,75099271,833,833,833,833,0
20250114,192500,75099271,833,833,833,833,0
20250114,192400,75099271,833,833,833,833,0
20250114,192300,75099271,833,833,833,833,0
20250114,192200,75099271,833,833,833,833,0
20250114,192100,75099271,833,833,833,833,0
20250114,192000,75099271,833,833,833,833,0
20250114,191900,75099271,833,833,833,833,0
20250114,191800,75099271,833,833,833,833,0
20250114,191700,75099271,833,833,833,833,0
20250114,191600,75099271,833,833,833,833,0
20250114,191500,75099271,833,833,833,833,0
20250114,191400,75099271,833,833,833,833,0
20250114,191300,75099271,833,833,833,833,0
20250114,191200,75099271,833,833,833,833,0
20250114,191100,75099271,833,833,833,833,0
20250114,191000,75099271,833,833,833,833,0
20250114,190900,75099271,833,833,833,833,0
20250114,190800,75099271,833,833,833,833,2681
20250114,190700,75099271,833,833,833,833,0
20250114,190600,75099271,833,833,833,833,0
20250114,190500,75099271,833,833,833,833,0
20250114,190400,75099271,833,833,833,833,0
20250114,190300,75099271,833,833,833,833,0
20250114,190200,75099271,833,833,833,833,0
20250114,190100,75099271,833,833,833,833,0
20250114,190000,75099271,833,833,833,833,0
20250114,185900,75099271,833,833,833,833,0
20250114,185800,75099271,833,833,833,833,0
20250114,185700,75099271,833,833,833,833,0
20250114,185600,75099271,833,833,833,833,0
20250114,185500,75099271,833,833,833,833,0
20250114,185400,75099271,833,833,833,833,0
20250114,185300,75099271,833,833,833,833,0
20250114,185200,75099271,833,833,833,833,0
20250114,185100,75099271,833,833,833,833,0
20250114,185000,75099271,833,833,833,833,0
20250114,184900,75099271,833,833,833,833,0
20250114,184800,75099271,833,833,833,833,0
20250114,184700,75099271,833,833,833,833,0
20250114,184600,75099271,833,833,833,833,0
20250114,184500,75099271,833,833,833,833,0
20250114,184400,75099271,833,833,833,833,0
20250114,184300,75099271,833,833,833,833,0
20250114,184200,75099271,833,833,833,833,0
20250114,184100,75099271,833,833,833,833,0
20250114,184000,75099271,833,833,833,833,0
20250114,183900,75099271,833,833,833,833,0
20250114,183800,75099271,833,833,833,833,2681
20250114,183700,75099271,833,833,833,833,0
20250114,183600,75099271,833,833,833,833,0
20250114,183500,75099271,833,833,833,833,0
20250114,183400,75099271,833,833,833,833,0
20250114,183300,75099271,833,833,833,833,0
20250114,183200,75099271,833,833,833,833,0
20250114,183100,75099271,833,833,833,833,0
20250114,183000,75099271,833,833,833,833,0
20250114,182900,75099271,833,833,833,833,0
20250114,182800,75099271,833,833,833,833,0
20250114,182700,75099271,833,833,833,833,0
20250114,182600,75099271,833,833,833,833,0
20250114,182500,75099271,833,833,833,833,0
20250114,182400,75099271,833,833,833,833,0
20250114,182300,75099271,833,833,833,833,0
20250114,182200,75099271,833,833,833,833,0
20250114,182100,75099271,833,833,833,833,0
20250114,182000,75099271,833,833,833,833,0
20250114,181900,75099271,833,833,833,833,0
20250114,181800,75099271,833,833,833,833,0
20250114,181700,75099271,833,833,833,833,0
20250114,181600,75099271,833,833,833,833,0
20250114,181500,75099271,833,833,833,833,0
20250114,181400,75099271,833,833,833,833,0
20250114,181300,75099271,833,833,833,833,0
20250114,181200,75099271,833,833,833,833,0
20250114,181100,75099271,833,833,833,833,0
20250114,181000,75099271,833,833,833,833,0
20250114,180900,75099271,833,833,833,833,0
20250114,180800,75099271,833,833,833,833,2681
20250114,180700,75099271,833,833,833,833,0
20250114,180600,75099271,833,833,833,833,0
20250114,180500,75099271,833,833,833,833,0
20250114,180400,75099271,833,833,833,833,0
20250114,180300,75099271,833,833,833,833,0
20250114,180200,75099271,833,833,833,833,0
20250114,180100,75099271,833,833,833,833,0
20250114,180000,75099271,833,833,833,833,0
20250114,175900,75099271,833,833,833,833,0
20250114,175800,75099271,833,833,833,833,0
20250114,175700,75099271,833,833,833,833,0
20250114,175600,75099271,833,833,833,833,0
20250114,175500,75099271,833,833,833,833,0
20250114,175400,75099271,833,833,833,833,0
20250114,175300,75099271,833,833,833,833,0
20250114,175200,75099271,833,833,833,833,0
20250114,175100,75099271,833,833,833,833,0
20250114,175000,75099271,833,833,833,833,0
20250114,174900,75099271,833,833,833,833,0
20250114,174800,75099271,833,833,833,833,0
20250114,174700,75099271,833,833,833,833,0
20250114,174600,75099271,833,833,833,833,0
20250114,174500,75099271,833,833,833,833,0
20250114,174400,75099271,833,833,833,833,0
20250114,174300,75099271,833,833,833,833,0
20250114,174200,75099271,833,833,833,833,0
20250114,174100,75099271,833,833,833,833,0
20250114,174000,75099271,833,833,833,833,0
20250114,173900,75099271,833,833,833,833,0
20250114,173800,75099271,833,833,833,833,2681
20250114,173700,75099271,833,833,833,833,0
20250114,173600,75099271,833,833,833,833,0
20250114,173500,75099271,833,833,833,833,0
20250114,173400,75099271,833,833,833,833,0
20250114,173300,75099271,833,833,833,833,0
20250114,173200,75099271,833,833,833,833,0
20250114,173100,75099271,833,833,833,833,0
20250114,173000,75099271,833,833,833,833,0
20250114,172900,75099271,833,833,833,833,0
20250114,172800,75099271,833,833,833,833,0
20250114,172700,75099271,833,833,833,833,0
20250114,172600,75099271,833,833,833,833,0
20250114,172500,75099271,833,833,833,833,0
20250114,172400,75099271,833,833,833,833,0
20250114,172300,75099271,833,833,833,833,0
20250114,172200,75099271,833,833,833,833,0
20250114,172100,75099271,833,833,833,833,0
20250114,172000,75099271,833,833,833,833,0
20250114,171900,75099271,833,833,833,833,0
20250114,171800,75099271,833,833,833,833,0
20250114,171700,75099271,833,833,833,833,0
20250114,171600,75099271,833,833,833,833,0
20250114,171500,75099271,833,833,833,833,0
20250114,171400,75099271,833,833,833,833,0
20250114,171300,75099271,833,833,833,833,0
20250114,171200,75099271,833,833,833,833,0
20250114,171100,75099271,833,833,833,833,0
20250114,171000,75099271,833,833,833,833,0
20250114,170900,75099271,833,833,833,833,0
20250114,170800,75099271,833,833,833,833,2681
20250114,170700,75099271,833,833,833,833,0
20250114,170600,75099271,833,833,833,833,0
20250114,170500,75099271,833,833,833,833,0
20250114,170400,75099271,833,833,833,833,0
20250114,170300,75099271,833,833,833,833,0
20250114,170200,75099271,833,833,833,833,0
20250114,170100,75099271,833,833,833,833,0
20250114,170000,75099271,833,833,833,833,0
20250114,165900,75099271,833,833,833,833,0
20250114,165800,75099271,833,833,833,833,0
20250114,165700,75099271,833,833,833,833,0
20250114,165600,75099271,833,833,833,833,0
20250114,165500,75099271,833,833,833,833,0
20250114,165400,75099271,833,833,833,833,0
20250114,165300,75099271,833,833,833,833,0
20250114,165200,75099271,833,833,833,833,0
20250114,165100,75099271,833,833,833,833,0
20250114,165000,75099271,833,833,833,833,0
20250114,164900,75099271,833,833,833,833,0
20250114,164800,75099271,833,833,833,833,0
20250114,164700,75099271,833,833,833,833,0
20250114,164600,75099271,833,833,833,833,0
20250114,164500,75099271,833,833,833,833,0
20250114,164400,75099271,833,833,833,833,0
20250114,164300,75099271,833,833,833,833,0
20250114,164200,75099271,833,833,833,833,0
20250114,164100,75099271,833,833,833,833,0
20250114,164000,75099271,833,833,833,833,0
20250114,163900,75099271,833,833,833,833,0
20250114,163800,75099271,833,833,833,833,2681
20250114,163700,75099271,833,833,833,833,0
20250114,163600,75099271,833,833,833,833,0
20250114,163500,75099271,833,833,833,833,0
20250114,163400,75099271,833,833,833,833,0
20250114,163300,75099271,833,833,833,833,0
20250114,163200,75099271,833,833,833,833,0
20250114,163100,75099271,833,833,833,833,0
20250114,163000,75099271,833,833,833,833,0
20250114,162900,75099271,833,833,833,833,0
20250114,162800,75099271,833,833,833,833,0
20250114,162700,75099271,833,833,833,833,0
20250114,162600,75099271,833,833,833,833,0
20250114,162500,75099271,833,833,833,833,0
20250114,162400,75099271,833,833,833,833,0
20250114,162300,75099271,833,833,833,833,0
20250114,162200,75099271,833,833,833,833,0
20250114,162100,75099271,833,833,833,833,0
20250114,162000,75099271,833,833,833,833,0
20250114,161900,75099271,833,833,833,833,0
20250114,161800,75099271,833,833,833,833,0
20250114,161700,75099271,833,833,833,833,0
20250114,161600,75099271,833,833,833,833,0
20250114,161500,75099271,833,833,833,833,0
20250114,161400,75099271,833,833,833,833,0
20250114,161300,75099271,833,833,833,833,0
20250114,161200,75099271,833,833,833,833,0
20250114,161100,75099271,833,833,833,833,0
20250114,161000,75099271,833,833,833,833,0
20250114,160900,75099271,833,833,833,833,0
20250114,160800,75099271,833,833,833,833,2681
20250114,160700,75099271,833,833,833,833,0
20250114,160600,75099271,833,833,833,833,0
20250114,160500,75099271,833,833,833,833,0
20250114,160400,75099271,833,833,833,833,0
20250114,160300,75099271,833,833,833,833,0
20250114,160200,75099271,833,833,833,833,0
20250114,160100,75099271,833,833,833,833,0
20250114,160000,75099271,833,833,833,833,0
20250114,155900,75099271,833,833,833,833,0
20250114,155800,75099271,833,833,833,833,0
20250114,155700,75099271,833,833,833,833,0
20250114,155600,75099271,833,833,833,833,0
20250114,155500,75099271,833,833,833,833,0
20250114,155400,75099271,833,833,833,833,0
20250114,155300,75099271,833,833,833,833,0
20250114,155200,75099271,833,833,833,833,0
20250114,155100,75099271,833,833,833,833,0
20250114,155000,75099271,833,833,833,833,0
20250114,154900,75099271,833,833,833,833,0
20250114,154800,75099271,833,833,833,833,0
20250114,154700,75099271,833,833,833,833,0
20250114,154600,75099271,833,833,833,833,0
20250114,154500,75099271,833,833,833,833,0
20250114,154400,75099271,833,833,833,833,0
20250114,154300,75099271,833,833,833,833,0
20250114,154200,75099271,833,833,833,833,0
20250114,154100,75099271,833,833,833,833,0
20250114,154000,75099271,833,833,833,833,0
20250114,153900,75099271,833,833,833,833,0
20250114,153800,75099271,833,833,833,833,2681
20250114,153700,75099271,833,833,833,833,0
20250114,153600,75099271,833,833,833,833,0
20250114,153500,75099271,833,833,833,833,0
20250114,153400,75099271,833,833,833,833,0
20250114,153300,75099271,833,833,833,833,0
20250114,153200,75099271,833,833,833,833,0
20250114,153100,75099271,833,833,833,833,0
20250114,153000,75099271,833,833,833,833,2681
20250114,152900,72865998,843,843,843,843,0
20250114,152800,72865998,843,843,843,843,0
20250114,152700,72865998,843,843,843,843,0
20250114,152600,72865998,843,843,843,843,0
20250114,152500,72865998,843,843,843,843,0
20250114,152400,72865998,843,843,843,843,0
20250114,152300,72865998,843,843,843,843,0
20250114,152200,72865998,843,843,843,843,0
20250114,152100,72865998,843,843,843,843,0
20250114,152000,72865998,843,843,843,843,0
20250114,151900,72865998,843,843,843,837,8090
20250114,151800,66090427,844,844,844,844,0
20250114,151700,66090427,844,844,844,844,49
20250114,151600,66049071,844,844,844,844,0
20250114,151500,66049071,844,844,844,844,76
20250114,151400,65984927,850,850,850,850,0
20250114,151300,65984927,850,850,850,850,0
20250114,151200,65984927,850,846,850,846,521
20250114,151100,65543613,845,845,845,845,0
20250114,151000,65543613,845,845,846,845,430
20250114,150900,65180227,845,845,845,845,1
20250114,150800,65179382,842,842,842,842,23
20250114,150700,65160016,846,846,846,846,200
20250114,150600,64990816,847,847,847,847,0
20250114,150500,64990816,847,847,847,847,30
20250114,150400,64965406,847,847,847,847,0
20250114,150300,64965406,847,847,847,847,0
20250114,150200,64965406,847,847,847,847,766
20250114,150100,64316604,847,848,851,838,4364
20250114,150000,60635066,848,848,848,848,0
20250114,145900,60635066,848,848,848,848,0
20250114,145800,60635066,848,848,848,848,0
20250114,145700,60635066,848,848,848,848,0
20250114,145600,60635066,848,848,848,848,0
20250114,145500,60635066,848,848,848,848,0
20250114,145400,60635066,848,848,848,848,0
20250114,145300,60635066,848,848,848,848,0
20250114,145200,60635066,848,848,848,848,0
20250114,145100,60635066,848,848,848,848,0
20250114,145000,60635066,848,848,848,848,0
20250114,144900,60635066,848,848,848,848,30
20250114,144800,60609626,845,845,845,845,0
20250114,144700,60609626,845,845,845,845,0
20250114,144600,60609626,845,845,845,845,0
20250114,144500,60609626,845,845,845,845,10
20250114,144400,60601176,845,845,845,845,1000
20250114,144300,59756176,845,846,846,845,100
20250114,144200,59671666,846,846,846,846,300
20250114,144100,59417866,848,848,848,848,60
20250114,144000,59366986,846,846,846,846,0
20250114,143900,59366986,846,846,846,846,0
20250114,143800,59366986,846,846,846,846,0
20250114,143700,59366986,846,846,846,846,0
20250114,143600,59366986,846,846,846,846,0
20250114,143500,59366986,846,846,846,846,1
20250114,143400,59366140,850,844,851,844,2558
20250114,143300,57197272,844,844,844,844,0
20250114,143200,57197272,844,844,844,844,11
20250114,143100,57187988,844,844,844,844,0
20250114,143000,57187988,844,844,844,844,0
20250114,142900,57187988,844,844,844,844,500
20250114,142800,56765988,842,842,842,842,1
20250114,142700,56765146,843,843,843,843,0
20250114,142600,56765146,843,843,843,843,0
20250114,142500,56765146,843,843,843,843,500
20250114,142400,56343646,843,843,843,843,1
20250114,142300,56342803,841,841,841,841,0
20250114,142200,56342803,841,841,841,841,0
20250114,142100,56342803,841,841,841,841,0
20250114,142000,56342803,841,841,841,841,100
20250114,141900,56258703,843,843,843,843,17
20250114,141800,56244372,843,843,843,843,0
20250114,141700,56244372,843,843,843,843,0
20250114,141600,56244372,843,843,843,843,23
20250114,141500,56224983,843,843,843,843,100
20250114,141400,56140683,843,843,843,843,0
20250114,141300,56140683,843,843,843,843,100
20250114,141200,56056383,844,844,844,844,0
20250114,141100,56056383,844,844,844,844,0
20250114,141000,56056383,844,844,844,844,0
20250114,140900,56056383,844,844,844,844,0
20250114,140800,56056383,844,844,844,844,0
20250114,140700,56056383,844,842,845,842,614
20250114,140600,55537668,843,844,844,843,13
20250114,140500,55526704,839,844,844,839,100
20250114,140400,55442736,844,844,844,844,0
20250114,140300,55442736,844,844,844,844,1
20250114,140200,55441892,845,844,845,844,21
20250114,140100,55424161,844,844,844,844,282
20250114,140000,55186153,844,844,844,844,0
20250114,135900,55186153,844,844,844,844,0
20250114,135800,55186153,844,844,844,844,0
20250114,135700,55186153,844,844,844,844,0
20250114,135600,55186153,844,842,844,842,1406
20250114,135500,53999684,842,842,842,842,0
20250114,135400,53999684,842,842,842,842,512
20250114,135300,53568580,843,843,843,843,3
20250114,135200,53566051,842,842,842,842,53
20250114,135100,53521425,842,841,842,841,32
20250114,135000,53494489,840,840,840,840,0
20250114,134900,53494489,840,840,840,840,0
20250114,134800,53494489,840,840,840,840,0
20250114,134700,53494489,840,840,840,840,400
20250114,134600,53158489,840,840,840,840,0
20250114,134500,53158489,840,840,840,840,30
20250114,134400,53133289,841,841,841,841,1
20250114,134300,53132448,840,840,840,840,1
20250114,134200,53131608,840,840,840,840,0
20250114,134100,53131608,840,840,840,840,0
20250114,134000,53131608,840,839,840,839,773
20250114,133900,52482435,839,839,839,839,50
20250114,133800,52440485,839,839,839,839,82
20250114,133700,52371687,839,839,839,839,0
20250114,133600,52371687,839,839,839,839,3
20250114,133500,52369170,836,836,836,836,0
20250114,133400,52369170,836,836,836,836,0
20250114,133300,52369170,836,836,836,836,0
20250114,133200,52369170,836,836,836,836,0
20250114,133100,52369170,836,837,837,836,361
20250114,133000,52067357,835,835,835,835,0
20250114,132900,52067357,835,835,835,835,0
20250114,132800,52067357,835,835,835,835,0
20250114,132700,52067357,835,838,838,835,331
20250114,132600,51790882,838,838,838,838,119
20250114,132500,51691160,838,838,838,838,0
20250114,132400,51691160,838,838,838,838,600
20250114,132300,51188360,838,838,838,838,705
20250114,132200,50597570,838,838,838,838,0
20250114,132100,50597570,838,838,838,838,0
20250114,132000,50597570,838,838,838,838,0
20250114,131900,50597570,838,838,838,838,2
20250114,131800,50595894,839,839,839,839,0
20250114,131700,50595894,839,839,839,839,0
20250114,131600,50595894,839,839,839,839,0
20250114,131500,50595894,839,839,839,839,0
20250114,131400,50595894,839,839,839,839,0
20250114,131300,50595894,839,839,839,839,0
20250114,131200,50595894,839,839,839,839,0
20250114,131100,50595894,839,839,839,839,0
20250114,131000,50595894,839,839,839,839,0
20250114,130900,50595894,839,839,839,839,0
20250114,130800,50595894,839,839,839,839,0
20250114,130700,50595894,839,839,839,839,20
20250114,130600,50579114,839,839,839,839,0
20250114,130500,50579114,839,839,839,839,0
20250114,130400,50579114,839,839,839,839,0
20250114,130300,50579114,839,839,839,839,0
20250114,130200,50579114,839,839,839,839,0
20250114,130100,50579114,839,839,839,839,0
20250114,130000,50579114,839,839,839,839,0
20250114,125900,50579114,839,839,839,839,0
20250114,125800,50579114,839,839,839,839,0
20250114,125700,50579114,839,839,839,839,0
20250114,125600,50579114,839,839,839,839,16
20250114,125500,50565690,840,840,840,840,0
20250114,125400,50565690,840,840,840,840,0
20250114,125300,50565690,840,840,840,840,0
20250114,125200,50565690,840,840,840,840,100
20250114,125100,50481690,840,840,840,840,0
20250114,125000,50481690,840,840,840,840,0
20250114,124900,50481690,840,840,840,840,0
20250114,124800,50481690,840,838,840,838,1941
20250114,124700,48852497,838,838,838,838,0
20250114,124600,48852497,838,838,838,838,0
20250114,124500,48852497,838,838,838,838,0
20250114,124400,48852497,838,838,838,838,0
20250114,124300,48852497,838,838,838,838,0
20250114,124200,48852497,838,838,838,838,0
20250114,124100,48852497,838,835,838,835,3000
20250114,124000,46340621,835,835,835,835,1
20250114,123900,46339786,835,835,835,835,500
20250114,123800,45922286,836,836,836,836,3
20250114,123700,45919778,831,831,831,831,0
20250114,123600,45919778,831,831,831,831,0
20250114,123500,45919778,831,831,831,831,0
20250114,123400,45919778,831,831,831,831,0
20250114,123300,45919778,831,832,832,831,1500
20250114,123200,44673178,831,831,831,831,0
20250114,123100,44673178,831,831,831,831,0
20250114,123000,44673178,831,831,831,831,0
20250114,122900,44673178,831,831,831,831,0
20250114,122800,44673178,831,831,831,831,0
20250114,122700,44673178,831,831,831,831,0
20250114,122600,44673178,831,832,832,831,70
20250114,122500,44614942,832,832,832,832,50
20250114,122400,44573342,831,831,831,831,0
20250114,122300,44573342,831,831,831,831,0
20250114,122200,44573342,831,834,834,831,1580
20250114,122100,43257857,834,834,834,834,0
20250114,122000,43257857,834,834,834,834,0
20250114,121900,43257857,834,834,834,834,0
20250114,121800,43257857,834,836,836,834,253
20250114,121700,43046696,836,837,837,836,83
20250114,121600,42977304,837,837,837,837,16
20250114,121500,42963912,836,836,836,836,0
20250114,121400,42963912,836,836,836,836,0
20250114,121300,42963912,836,836,836,836,0
20250114,121200,42963912,836,836,836,836,54
20250114,121100,42918768,836,836,836,836,173
20250114,121000,42774140,836,836,836,836,11
20250114,120900,42764944,836,836,836,836,1
20250114,120800,42764108,836,836,836,836,0
20250114,120700,42764108,836,835,836,835,1016
20250114,120600,41914991,834,834,834,834,0
20250114,120500,41914991,834,834,834,834,623
20250114,120400,41395409,834,834,834,834,500
20250114,120300,40978409,833,833,833,833,0
20250114,120200,40978409,833,833,833,833,0
20250114,120100,40978409,833,833,833,833,0
20250114,120000,40978409,833,833,833,833,0
20250114,115900,40978409,833,833,833,833,0
20250114,115800,40978409,833,833,833,833,0
20250114,115700,40978409,833,833,833,833,1
20250114,115600,40977576,833,833,833,833,0
20250114,115500,40977576,833,833,833,833,0
20250114,115400,40977576,833,833,833,833,0
20250114,115300,40977576,833,833,833,833,0
20250114,115200,40977576,833,833,833,833,5
20250114,115100,40973411,834,834,834,834,0
20250114,115000,40973411,834,834,834,834,0
20250114,114900,40973411,834,834,834,834,0
20250114,114800,40973411,834,834,834,834,600
20250114,114700,40473011,833,833,833,833,727
20250114,114600,39867420,833,833,833,833,13
20250114,114500,39856591,833,833,833,833,1042
20250114,114400,38988605,833,833,833,833,3
20250114,114300,38986106,832,832,832,832,0
20250114,114200,38986106,832,832,832,832,0
20250114,114100,38986106,832,832,832,832,0
20250114,114000,38986106,832,832,832,832,0
20250114,113900,38986106,832,832,832,832,0
20250114,113800,38986106,832,832,832,832,0
20250114,113700,38986106,832,832,832,832,0
20250114,113600,38986106,832,832,832,832,24
20250114,113500,38966138,832,832,832,832,5
20250114,113400,38961978,832,832,832,832,0
20250114,113300,38961978,832,832,832,832,0
20250114,113200,38961978,832,832,832,832,0
20250114,113100,38961978,832,832,832,832,2
20250114,113000,38960314,832,832,832,832,0
20250114,112900,38960314,832,832,832,832,1234
20250114,112800,37933626,833,833,833,833,3
20250114,112700,37931127,831,831,831,831,0
20250114,112600,37931127,831,831,831,831,0
20250114,112500,37931127,831,831,831,831,0
20250114,112400,37931127,831,831,831,831,0
20250114,112300,37931127,831,831,831,831,0
20250114,112200,37931127,831,831,831,831,0
20250114,112100,37931127,831,831,831,831,48
20250114,112000,37891239,831,831,831,831,225
20250114,111900,37704264,831,831,831,831,0
20250114,111800,37704264,831,831,831,831,0
20250114,111700,37704264,831,831,831,831,0
20250114,111600,37704264,831,831,831,831,89
20250114,111500,37630305,832,832,832,832,0
20250114,111400,37630305,832,832,832,832,20
20250114,111300,37613665,833,833,833,833,100
20250114,111200,37530365,833,833,833,833,0
20250114,111100,37530365,833,833,833,833,1500
20250114,111000,36280865,832,832,832,832,0
20250114,110900,36280865,832,832,832,832,0
20250114,110800,36280865,832,832,832,832,0
20250114,110700,36280865,832,832,832,832,5
20250114,110600,36276705,832,832,832,832,0
20250114,110500,36276705,832,832,832,832,0
20250114,110400,36276705,832,832,832,832,0
20250114,110300,36276705,832,832,832,832,0
20250114,110200,36276705,832,832,832,832,0
20250114,110100,36276705,832,832,832,832,0
20250114,110000,36276705,832,833,833,832,1003
20250114,105900,35442206,832,832,832,832,0
20250114,105800,35442206,832,832,832,832,17
20250114,105700,35428062,833,831,833,831,1120
20250114,105600,34496216,830,830,830,830,0
20250114,105500,34496216,830,830,830,830,476
20250114,105400,34101136,831,831,831,831,3
20250114,105300,34098643,831,831,831,831,0
20250114,105200,34098643,831,831,831,831,204
20250114,105100,33929119,830,830,830,830,0
20250114,105000,33929119,830,830,830,830,400
20250114,104900,33597119,830,830,830,830,0
20250114,104800,33597119,830,830,830,830,0
20250114,104700,33597119,830,830,830,830,0
20250114,104600,33597119,830,830,830,830,0
20250114,104500,33597119,830,830,830,830,0
20250114,104400,33597119,830,830,830,830,0
20250114,104300,33597119,830,830,830,830,0
20250114,104200,33597119,830,830,830,830,0
20250114,104100,33597119,830,830,830,830,257
20250114,104000,33383809,830,827,830,827,8630
20250114,103900,26226801,827,827,827,827,0
20250114,103800,26226801,827,827,827,827,0
20250114,103700,26226801,827,827,827,827,200
20250114,103600,26061401,825,825,825,825,0
20250114,103500,26061401,825,825,825,825,0
20250114,103400,26061401,825,825,825,825,0
20250114,103300,26061401,825,825,825,825,0
20250114,103200,26061401,825,825,825,825,0
20250114,103100,26061401,825,825,825,825,0
20250114,103000,26061401,825,825,825,825,0
20250114,102900,26061401,825,825,825,825,0
20250114,102800,26061401,825,825,825,825,0
20250114,102700,26061401,825,825,825,825,0
20250114,102600,26061401,825,825,825,825,0
20250114,102500,26061401,825,825,825,825,0
20250114,102400,26061401,825,825,825,825,0
20250114,102300,26061401,825,825,825,825,0
20250114,102200,26061401,825,825,825,825,94
20250114,102100,25983851,824,824,824,824,0
20250114,102000,25983851,824,824,824,824,0
20250114,101900,25983851,824,824,824,824,228
20250114,101800,25795979,827,827,827,827,10
20250114,101700,25787709,827,827,827,827,0
20250114,101600,25787709,827,827,827,827,0
20250114,101500,25787709,827,827,827,827,110
20250114,101400,25696739,827,827,827,827,0
20250114,101300,25696739,827,827,827,827,105
20250114,101200,25609904,827,827,827,827,100
20250114,101100,25527204,827,826,827,826,200
20250114,101000,25361838,826,826,826,826,102
20250114,100900,25277586,825,825,825,825,700
20250114,100800,24700086,824,824,824,824,0
20250114,100700,24700086,824,824,824,824,613
20250114,100600,24194974,824,824,824,824,2111
20250114,100500,22455510,824,824,824,824,5000
20250114,100400,18335510,821,821,821,821,0
20250114,100300,18335510,821,822,822,821,2034
20250114,100200,16663765,824,824,824,824,0
20250114,100100,16663765,824,824,824,824,0
20250114,100000,16663765,824,824,824,824,0
20250114,095900,16663765,824,824,824,824,0
20250114,095800,16663765,824,824,824,824,0
20250114,095700,16663765,824,824,824,824,0
20250114,095600,16663765,824,824,824,824,6500
20250114,095500,11307765,824,824,824,824,0
20250114,095400,11307765,824,824,824,824,0
20250114,095300,11307765,824,824,824,824,0
20250114,095200,11307765,824,824,824,824,0
20250114,095100,11307765,824,824,824,824,0
20250114,095000,11307765,824,824,824,824,10
20250114,094900,11299525,825,825,825,825,0
20250114,094800,11299525,825,825,825,825,100
20250114,094700,11217025,826,826,826,826,0
20250114,094600,11217025,826,821,826,821,106
20250114,094500,11129969,826,826,826,826,0
20250114,094400,11129969,826,826,826,826,0
20250114,094300,11129969,826,826,826,826,5
20250114,094200,11125839,821,821,821,821,0
20250114,094100,11125839,821,821,821,821,10
20250114,094000,11117629,821,821,821,821,0
20250114,093900,11117629,821,821,821,821,0
20250114,093800,11117629,821,821,821,821,0
20250114,093700,11117629,821,821,821,821,0
20250114,093600,11117629,821,821,821,821,0
20250114,093500,11117629,821,821,821,821,0
20250114,093400,11117629,821,820,821,820,866
20250114,093300,10407251,819,818,819,818,149
20250114,093200,10285320,821,821,821,821,4
20250114,093100,10282036,817,817,817,817,0
20250114,093000,10282036,817,817,817,817,3
20250114,092900,10279585,817,818,818,817,95
20250114,092800,10201920,817,817,817,817,0
20250114,092700,10201920,817,817,817,817,18
20250114,092600,10187214,817,817,817,817,0
20250114,092500,10187214,817,817,817,817,947
20250114,092400,9413515,817,817,817,817,0
20250114,092300,9413515,817,817,817,817,1
20250114,092200,9412698,817,817,817,817,0
20250114,092100,9412698,817,817,817,817,0
20250114,092000,9412698,817,816,817,816,15
20250114,091900,9400444,815,815,815,815,11
20250114,091800,9391479,815,815,815,815,2499
20250114,091700,7354794,815,816,816,815,1757
20250114,091600,5922360,816,816,816,816,700
20250114,091500,5351160,816,816,816,816,0
20250114,091400,5351160,816,816,816,816,0
20250114,091300,5351160,816,816,816,816,0
20250114,091200,5351160,816,816,816,816,4
20250114,091100,5347896,816,816,816,816,78
20250114,091000,5284248,816,816,816,816,100
20250114,090900,5202648,815,819,819,815,1372
20250114,090800,4083042,815,815,815,815,0
20250114,090700,4083042,815,815,815,815,0
20250114,090600,4083042,815,815,815,815,0
20250114,090500,4083042,815,821,821,815,2204
20250114,090400,2279234,821,826,826,821,1546
20250114,090300,1002248,830,830,830,830,0
20250114,090200,1002248,830,830,830,830,1000
20250114,090100,172248,832,832,832,832,3
20250114,090000,169752,832,820,832,820,207