KissMeData/060900/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,194100,53275308,975,975,975,975,459
20250121,194000,53275308,975,975,975,975,0
20250121,193900,53275308,975,975,975,975,0
20250121,193800,53275308,975,975,975,975,0
20250121,193700,53275308,975,975,975,975,0
20250121,193600,53275308,975,975,975,975,0
20250121,193500,53275308,975,975,975,975,0
20250121,193400,53275308,975,975,975,975,0
20250121,193300,53275308,975,975,975,975,0
20250121,193200,53275308,975,975,975,975,0
20250121,193100,53275308,975,975,975,975,0
20250121,193000,53275308,975,975,975,975,0
20250121,192900,53275308,975,975,975,975,0
20250121,192800,53275308,975,975,975,975,0
20250121,192700,53275308,975,975,975,975,0
20250121,192600,53275308,975,975,975,975,0
20250121,192500,53275308,975,975,975,975,0
20250121,192400,53275308,975,975,975,975,0
20250121,192300,53275308,975,975,975,975,0
20250121,192200,53275308,975,975,975,975,0
20250121,192100,53275308,975,975,975,975,0
20250121,192000,53275308,975,975,975,975,0
20250121,191900,53275308,975,975,975,975,0
20250121,191800,53275308,975,975,975,975,0
20250121,191700,53275308,975,975,975,975,0
20250121,191600,53275308,975,975,975,975,0
20250121,191500,53275308,975,975,975,975,0
20250121,191400,53275308,975,975,975,975,0
20250121,191300,53275308,975,975,975,975,0
20250121,191200,53275308,975,975,975,975,0
20250121,191100,53275308,975,975,975,975,459
20250121,191000,53275308,975,975,975,975,0
20250121,190900,53275308,975,975,975,975,0
20250121,190800,53275308,975,975,975,975,0
20250121,190700,53275308,975,975,975,975,0
20250121,190600,53275308,975,975,975,975,0
20250121,190500,53275308,975,975,975,975,0
20250121,190400,53275308,975,975,975,975,0
20250121,190300,53275308,975,975,975,975,0
20250121,190200,53275308,975,975,975,975,0
20250121,190100,53275308,975,975,975,975,0
20250121,190000,53275308,975,975,975,975,0
20250121,185900,53275308,975,975,975,975,0
20250121,185800,53275308,975,975,975,975,0
20250121,185700,53275308,975,975,975,975,0
20250121,185600,53275308,975,975,975,975,0
20250121,185500,53275308,975,975,975,975,0
20250121,185400,53275308,975,975,975,975,0
20250121,185300,53275308,975,975,975,975,0
20250121,185200,53275308,975,975,975,975,0
20250121,185100,53275308,975,975,975,975,0
20250121,185000,53275308,975,975,975,975,0
20250121,184900,53275308,975,975,975,975,0
20250121,184800,53275308,975,975,975,975,0
20250121,184700,53275308,975,975,975,975,0
20250121,184600,53275308,975,975,975,975,0
20250121,184500,53275308,975,975,975,975,0
20250121,184400,53275308,975,975,975,975,0
20250121,184300,53275308,975,975,975,975,0
20250121,184200,53275308,975,975,975,975,0
20250121,184100,53275308,975,975,975,975,459
20250121,184000,53275308,975,975,975,975,0
20250121,183900,53275308,975,975,975,975,0
20250121,183800,53275308,975,975,975,975,0
20250121,183700,53275308,975,975,975,975,0
20250121,183600,53275308,975,975,975,975,0
20250121,183500,53275308,975,975,975,975,0
20250121,183400,53275308,975,975,975,975,0
20250121,183300,53275308,975,975,975,975,0
20250121,183200,53275308,975,975,975,975,0
20250121,183100,53275308,975,975,975,975,0
20250121,183000,53275308,975,975,975,975,0
20250121,182900,53275308,975,975,975,975,0
20250121,182800,53275308,975,975,975,975,0
20250121,182700,53275308,975,975,975,975,0
20250121,182600,53275308,975,975,975,975,0
20250121,182500,53275308,975,975,975,975,0
20250121,182400,53275308,975,975,975,975,0
20250121,182300,53275308,975,975,975,975,0
20250121,182200,53275308,975,975,975,975,0
20250121,182100,53275308,975,975,975,975,0
20250121,182000,53275308,975,975,975,975,0
20250121,181900,53275308,975,975,975,975,0
20250121,181800,53275308,975,975,975,975,0
20250121,181700,53275308,975,975,975,975,0
20250121,181600,53275308,975,975,975,975,0
20250121,181500,53275308,975,975,975,975,0
20250121,181400,53275308,975,975,975,975,0
20250121,181300,53275308,975,975,975,975,0
20250121,181200,53275308,975,975,975,975,0
20250121,181100,53275308,975,975,975,975,459
20250121,181000,53275308,975,975,975,975,0
20250121,180900,53275308,975,975,975,975,0
20250121,180800,53275308,975,975,975,975,0
20250121,180700,53275308,975,975,975,975,0
20250121,180600,53275308,975,975,975,975,0
20250121,180500,53275308,975,975,975,975,0
20250121,180400,53275308,975,975,975,975,0
20250121,180300,53275308,975,975,975,975,0
20250121,180200,53275308,975,975,975,975,0
20250121,180100,53275308,975,975,975,975,0
20250121,180000,53275308,975,975,975,975,0
20250121,175900,53275308,975,975,975,975,0
20250121,175800,53275308,975,975,975,975,0
20250121,175700,53275308,975,975,975,975,0
20250121,175600,53275308,975,975,975,975,0
20250121,175500,53275308,975,975,975,975,0
20250121,175400,53275308,975,975,975,975,0
20250121,175300,53275308,975,975,975,975,0
20250121,175200,53275308,975,975,975,975,0
20250121,175100,53275308,975,975,975,975,0
20250121,175000,53275308,975,975,975,975,0
20250121,174900,53275308,975,975,975,975,0
20250121,174800,53275308,975,975,975,975,0
20250121,174700,53275308,975,975,975,975,0
20250121,174600,53275308,975,975,975,975,0
20250121,174500,53275308,975,975,975,975,0
20250121,174400,53275308,975,975,975,975,0
20250121,174300,53275308,975,975,975,975,0
20250121,174200,53275308,975,975,975,975,0
20250121,174100,53275308,975,975,975,975,459
20250121,174000,53275308,975,975,975,975,0
20250121,173900,53275308,975,975,975,975,0
20250121,173800,53275308,975,975,975,975,0
20250121,173700,53275308,975,975,975,975,0
20250121,173600,53275308,975,975,975,975,0
20250121,173500,53275308,975,975,975,975,0
20250121,173400,53275308,975,975,975,975,0
20250121,173300,53275308,975,975,975,975,0
20250121,173200,53275308,975,975,975,975,0
20250121,173100,53275308,975,975,975,975,0
20250121,173000,53275308,975,975,975,975,0
20250121,172900,53275308,975,975,975,975,0
20250121,172800,53275308,975,975,975,975,0
20250121,172700,53275308,975,975,975,975,0
20250121,172600,53275308,975,975,975,975,0
20250121,172500,53275308,975,975,975,975,0
20250121,172400,53275308,975,975,975,975,0
20250121,172300,53275308,975,975,975,975,0
20250121,172200,53275308,975,975,975,975,0
20250121,172100,53275308,975,975,975,975,0
20250121,172000,53275308,975,975,975,975,0
20250121,171900,53275308,975,975,975,975,0
20250121,171800,53275308,975,975,975,975,0
20250121,171700,53275308,975,975,975,975,0
20250121,171600,53275308,975,975,975,975,0
20250121,171500,53275308,975,975,975,975,0
20250121,171400,53275308,975,975,975,975,0
20250121,171300,53275308,975,975,975,975,0
20250121,171200,53275308,975,975,975,975,0
20250121,171100,53275308,975,975,975,975,459
20250121,171000,53275308,975,975,975,975,0
20250121,170900,53275308,975,975,975,975,0
20250121,170800,53275308,975,975,975,975,0
20250121,170700,53275308,975,975,975,975,0
20250121,170600,53275308,975,975,975,975,0
20250121,170500,53275308,975,975,975,975,0
20250121,170400,53275308,975,975,975,975,0
20250121,170300,53275308,975,975,975,975,0
20250121,170200,53275308,975,975,975,975,0
20250121,170100,53275308,975,975,975,975,0
20250121,170000,53275308,975,975,975,975,0
20250121,165900,53275308,975,975,975,975,0
20250121,165800,53275308,975,975,975,975,0
20250121,165700,53275308,975,975,975,975,0
20250121,165600,53275308,975,975,975,975,0
20250121,165500,53275308,975,975,975,975,0
20250121,165400,53275308,975,975,975,975,0
20250121,165300,53275308,975,975,975,975,0
20250121,165200,53275308,975,975,975,975,0
20250121,165100,53275308,975,975,975,975,0
20250121,165000,53275308,975,975,975,975,0
20250121,164900,53275308,975,975,975,975,0
20250121,164800,53275308,975,975,975,975,0
20250121,164700,53275308,975,975,975,975,0
20250121,164600,53275308,975,975,975,975,0
20250121,164500,53275308,975,975,975,975,0
20250121,164400,53275308,975,975,975,975,0
20250121,164300,53275308,975,975,975,975,0
20250121,164200,53275308,975,975,975,975,0
20250121,164100,53275308,975,975,975,975,459
20250121,164000,53275308,975,975,975,975,0
20250121,163900,53275308,975,975,975,975,0
20250121,163800,53275308,975,975,975,975,0
20250121,163700,53275308,975,975,975,975,0
20250121,163600,53275308,975,975,975,975,0
20250121,163500,53275308,975,975,975,975,0
20250121,163400,53275308,975,975,975,975,0
20250121,163300,53275308,975,975,975,975,0
20250121,163200,53275308,975,975,975,975,0
20250121,163100,53275308,975,975,975,975,0
20250121,163000,53275308,975,975,975,975,0
20250121,162900,53275308,975,975,975,975,0
20250121,162800,53275308,975,975,975,975,0
20250121,162700,53275308,975,975,975,975,0
20250121,162600,53275308,975,975,975,975,0
20250121,162500,53275308,975,975,975,975,0
20250121,162400,53275308,975,975,975,975,0
20250121,162300,53275308,975,975,975,975,0
20250121,162200,53275308,975,975,975,975,0
20250121,162100,53275308,975,975,975,975,0
20250121,162000,53275308,975,975,975,975,0
20250121,161900,53275308,975,975,975,975,0
20250121,161800,53275308,975,975,975,975,0
20250121,161700,53275308,975,975,975,975,0
20250121,161600,53275308,975,975,975,975,0
20250121,161500,53275308,975,975,975,975,0
20250121,161400,53275308,975,975,975,975,0
20250121,161300,53275308,975,975,975,975,0
20250121,161200,53275308,975,975,975,975,0
20250121,161100,53275308,975,975,975,975,459
20250121,161000,53275308,975,975,975,975,0
20250121,160900,53275308,975,975,975,975,0
20250121,160800,53275308,975,975,975,975,0
20250121,160700,53275308,975,975,975,975,0
20250121,160600,53275308,975,975,975,975,0
20250121,160500,53275308,975,975,975,975,0
20250121,160400,53275308,975,975,975,975,0
20250121,160300,53275308,975,975,975,975,0
20250121,160200,53275308,975,975,975,975,0
20250121,160100,53275308,975,975,975,975,0
20250121,160000,53275308,975,975,975,975,0
20250121,155900,53275308,975,975,975,975,0
20250121,155800,53275308,975,975,975,975,0
20250121,155700,53275308,975,975,975,975,0
20250121,155600,53275308,975,975,975,975,0
20250121,155500,53275308,975,975,975,975,0
20250121,155400,53275308,975,975,975,975,0
20250121,155300,53275308,975,975,975,975,0
20250121,155200,53275308,975,975,975,975,0
20250121,155100,53275308,975,975,975,975,0
20250121,155000,53275308,975,975,975,975,0
20250121,154900,53275308,975,975,975,975,0
20250121,154800,53275308,975,975,975,975,0
20250121,154700,53275308,975,975,975,975,0
20250121,154600,53275308,975,975,975,975,0
20250121,154500,53275308,975,975,975,975,0
20250121,154400,53275308,975,975,975,975,0
20250121,154300,53275308,975,975,975,975,0
20250121,154200,53275308,975,975,975,975,0
20250121,154100,53275308,975,975,975,975,459
20250121,154000,53275308,975,975,975,975,0
20250121,153900,53275308,975,975,975,975,0
20250121,153800,53275308,975,975,975,975,0
20250121,153700,53275308,975,975,975,975,0
20250121,153600,53275308,975,975,975,975,0
20250121,153500,53275308,975,975,975,975,0
20250121,153400,53275308,975,975,975,975,0
20250121,153300,53275308,975,975,975,975,0
20250121,153200,53275308,975,975,975,975,0
20250121,153100,53275308,975,975,975,975,0
20250121,153000,53275308,975,975,975,975,459
20250121,152900,52827783,978,978,978,978,0
20250121,152800,52827783,978,978,978,978,0
20250121,152700,52827783,978,978,978,978,0
20250121,152600,52827783,978,978,978,978,0
20250121,152500,52827783,978,978,978,978,0
20250121,152400,52827783,978,978,978,978,0
20250121,152300,52827783,978,978,978,978,0
20250121,152200,52827783,978,978,978,978,0
20250121,152100,52827783,978,978,978,978,0
20250121,152000,52827783,978,978,978,978,0
20250121,151900,52827783,978,978,978,978,500
20250121,151800,52338783,978,978,978,978,1
20250121,151700,52337805,980,980,980,980,9
20250121,151600,52328985,980,980,980,980,0
20250121,151500,52328985,980,980,980,980,20
20250121,151400,52309385,978,977,978,977,30
20250121,151300,52280064,977,977,977,977,10
20250121,151200,52270294,977,977,977,977,1
20250121,151100,52269317,978,978,978,978,4
20250121,151000,52265405,978,978,978,978,0
20250121,150900,52265405,978,979,979,978,15
20250121,150800,52250730,979,979,979,979,41
20250121,150700,52210591,975,975,975,975,0
20250121,150600,52210591,975,975,975,975,0
20250121,150500,52210591,975,975,975,975,20
20250121,150400,52191091,973,973,973,973,0
20250121,150300,52191091,973,973,973,973,0
20250121,150200,52191091,973,973,973,973,0
20250121,150100,52191091,973,973,973,973,0
20250121,150000,52191091,973,972,973,972,2798
20250121,145900,49469637,973,973,973,973,0
20250121,145800,49469637,973,973,973,973,2
20250121,145700,49467691,973,973,973,973,0
20250121,145600,49467691,973,973,973,973,0
20250121,145500,49467691,973,973,973,973,0
20250121,145400,49467691,973,973,973,973,0
20250121,145300,49467691,973,973,973,973,0
20250121,145200,49467691,973,973,973,973,0
20250121,145100,49467691,973,973,973,973,0
20250121,145000,49467691,973,973,973,973,9
20250121,144900,49458934,973,973,973,973,1
20250121,144800,49457961,972,972,972,972,0
20250121,144700,49457961,972,972,972,972,0
20250121,144600,49457961,972,972,972,972,0
20250121,144500,49457961,972,972,972,972,0
20250121,144400,49457961,972,972,972,972,0
20250121,144300,49457961,972,972,972,972,1
20250121,144200,49456989,972,972,972,972,500
20250121,144100,48970989,973,973,973,973,30
20250121,144000,48941799,973,973,973,973,0
20250121,143900,48941799,973,973,973,973,0
20250121,143800,48941799,973,973,973,973,20
20250121,143700,48922339,973,973,973,973,0
20250121,143600,48922339,973,973,973,973,0
20250121,143500,48922339,973,973,973,973,0
20250121,143400,48922339,973,973,973,973,0
20250121,143300,48922339,973,973,973,973,0
20250121,143200,48922339,973,973,973,973,0
20250121,143100,48922339,973,973,973,973,0
20250121,143000,48922339,973,973,973,973,0
20250121,142900,48922339,973,973,973,973,110
20250121,142800,48815309,973,973,973,973,110
20250121,142700,48708279,973,973,973,973,600
20250121,142600,48124479,973,973,973,973,0
20250121,142500,48124479,973,973,973,973,10
20250121,142400,48114749,973,973,973,973,0
20250121,142300,48114749,973,973,973,973,1500
20250121,142200,46655249,973,973,973,973,100
20250121,142100,46557949,973,973,973,973,0
20250121,142000,46557949,973,974,974,973,624
20250121,141900,45950796,973,975,975,973,2492
20250121,141800,43521167,975,975,975,975,0
20250121,141700,43521167,975,975,975,975,0
20250121,141600,43521167,975,975,975,975,400
20250121,141500,43131167,975,977,977,975,2329
20250121,141400,40858598,976,976,976,976,0
20250121,141300,40858598,976,978,978,976,337
20250121,141200,40529516,983,983,983,983,0
20250121,141100,40529516,983,983,983,983,0
20250121,141000,40529516,983,983,983,983,0
20250121,140900,40529516,983,983,983,983,0
20250121,140800,40529516,983,983,983,983,0
20250121,140700,40529516,983,983,983,983,0
20250121,140600,40529516,983,983,983,983,0
20250121,140500,40529516,983,983,983,983,10
20250121,140400,40519686,976,976,976,976,0
20250121,140300,40519686,976,976,976,976,0
20250121,140200,40519686,976,976,976,976,0
20250121,140100,40519686,976,976,976,976,0
20250121,140000,40519686,976,976,976,976,0
20250121,135900,40519686,976,976,976,976,0
20250121,135800,40519686,976,976,976,976,0
20250121,135700,40519686,976,976,976,976,0
20250121,135600,40519686,976,976,976,976,0
20250121,135500,40519686,976,976,976,976,0
20250121,135400,40519686,976,976,976,976,0
20250121,135300,40519686,976,976,976,976,0
20250121,135200,40519686,976,976,976,976,0
20250121,135100,40519686,976,976,976,976,0
20250121,135000,40519686,976,976,976,976,0
20250121,134900,40519686,976,976,976,976,0
20250121,134800,40519686,976,976,976,976,0
20250121,134700,40519686,976,976,976,976,0
20250121,134600,40519686,976,976,976,976,0
20250121,134500,40519686,976,976,976,976,0
20250121,134400,40519686,976,976,976,976,49
20250121,134300,40471862,976,976,976,976,0
20250121,134200,40471862,976,976,976,976,0
20250121,134100,40471862,976,976,976,976,0
20250121,134000,40471862,976,976,976,976,0
20250121,133900,40471862,976,976,976,976,0
20250121,133800,40471862,976,976,976,976,11
20250121,133700,40461126,975,975,975,975,0
20250121,133600,40461126,975,975,975,975,0
20250121,133500,40461126,975,975,975,975,0
20250121,133400,40461126,975,975,975,975,0
20250121,133300,40461126,975,975,975,975,0
20250121,133200,40461126,975,975,975,975,0
20250121,133100,40461126,975,975,975,975,0
20250121,133000,40461126,975,975,975,975,0
20250121,132900,40461126,975,975,975,975,0
20250121,132800,40461126,975,980,980,975,13012
20250121,132700,27762195,983,983,983,983,0
20250121,132600,27762195,983,983,983,983,0
20250121,132500,27762195,983,983,983,983,0
20250121,132400,27762195,983,983,983,983,0
20250121,132300,27762195,983,983,983,983,0
20250121,132200,27762195,983,983,983,983,0
20250121,132100,27762195,983,983,983,983,0
20250121,132000,27762195,983,983,983,983,0
20250121,131900,27762195,983,983,983,983,0
20250121,131800,27762195,983,983,983,983,0
20250121,131700,27762195,983,983,983,983,0
20250121,131600,27762195,983,983,983,983,0
20250121,131500,27762195,983,983,983,983,0
20250121,131400,27762195,983,983,983,983,0
20250121,131300,27762195,983,983,983,983,0
20250121,131200,27762195,983,983,983,983,0
20250121,131100,27762195,983,983,983,983,1017
20250121,131000,26762484,981,981,981,981,0
20250121,130900,26762484,981,981,981,981,0
20250121,130800,26762484,981,982,982,981,54
20250121,130700,26709509,981,981,981,981,0
20250121,130600,26709509,981,981,981,981,0
20250121,130500,26709509,981,981,981,981,0
20250121,130400,26709509,981,981,981,981,0
20250121,130300,26709509,981,981,981,981,0
20250121,130200,26709509,981,981,981,981,0
20250121,130100,26709509,981,981,981,981,0
20250121,130000,26709509,981,981,981,981,0
20250121,125900,26709509,981,980,981,980,327
20250121,125800,26388880,980,980,980,980,2
20250121,125700,26386920,980,980,980,980,0
20250121,125600,26386920,980,980,980,980,0
20250121,125500,26386920,980,980,980,980,1
20250121,125400,26385940,977,977,977,977,0
20250121,125300,26385940,977,977,977,977,0
20250121,125200,26385940,977,977,977,977,0
20250121,125100,26385940,977,977,977,977,0
20250121,125000,26385940,977,977,977,977,0
20250121,124900,26385940,977,977,977,977,0
20250121,124800,26385940,977,977,977,977,0
20250121,124700,26385940,977,977,977,977,0
20250121,124600,26385940,977,977,977,977,0
20250121,124500,26385940,977,977,977,977,0
20250121,124400,26385940,977,977,977,977,0
20250121,124300,26385940,977,977,977,977,0
20250121,124200,26385940,977,977,977,977,0
20250121,124100,26385940,977,977,977,977,0
20250121,124000,26385940,977,977,977,977,0
20250121,123900,26385940,977,977,977,977,818
20250121,123800,25586754,977,977,977,977,0
20250121,123700,25586754,977,977,977,977,0
20250121,123600,25586754,977,977,977,977,0
20250121,123500,25586754,977,977,977,977,0
20250121,123400,25586754,977,977,977,977,0
20250121,123300,25586754,977,977,977,977,0
20250121,123200,25586754,977,977,977,977,0
20250121,123100,25586754,977,977,977,977,0
20250121,123000,25586754,977,977,977,977,0
20250121,122900,25586754,977,978,978,977,700
20250121,122800,24902503,978,978,978,978,0
20250121,122700,24902503,978,978,978,978,0
20250121,122600,24902503,978,978,978,978,0
20250121,122500,24902503,978,978,978,978,0
20250121,122400,24902503,978,978,978,978,0
20250121,122300,24902503,978,978,978,978,0
20250121,122200,24902503,978,978,978,978,0
20250121,122100,24902503,978,978,978,978,0
20250121,122000,24902503,978,978,978,978,0
20250121,121900,24902503,978,978,978,978,0
20250121,121800,24902503,978,978,978,978,0
20250121,121700,24902503,978,978,978,978,0
20250121,121600,24902503,978,978,978,978,0
20250121,121500,24902503,978,978,978,978,0
20250121,121400,24902503,978,978,978,978,0
20250121,121300,24902503,978,978,978,978,0
20250121,121200,24902503,978,978,978,978,0
20250121,121100,24902503,978,978,978,978,0
20250121,121000,24902503,978,978,978,978,0
20250121,120900,24902503,978,978,978,978,0
20250121,120800,24902503,978,978,978,978,500
20250121,120700,24413503,978,978,978,978,0
20250121,120600,24413503,978,978,978,978,0
20250121,120500,24413503,978,978,978,978,0
20250121,120400,24413503,978,978,978,978,0
20250121,120300,24413503,978,978,978,978,7
20250121,120200,24406657,978,978,978,978,68
20250121,120100,24340153,976,976,976,976,0
20250121,120000,24340153,976,976,976,976,0
20250121,115900,24340153,976,976,976,976,0
20250121,115800,24340153,976,976,976,976,0
20250121,115700,24340153,976,976,976,976,0
20250121,115600,24340153,976,976,976,976,0
20250121,115500,24340153,976,976,976,976,0
20250121,115400,24340153,976,981,981,976,7446
20250121,115300,17048966,981,981,981,981,0
20250121,115200,17048966,981,981,981,981,0
20250121,115100,17048966,981,981,981,981,0
20250121,115000,17048966,981,981,981,981,0
20250121,114900,17048966,981,981,981,981,0
20250121,114800,17048966,981,981,981,981,0
20250121,114700,17048966,981,981,981,981,0
20250121,114600,17048966,981,981,981,981,0
20250121,114500,17048966,981,981,981,981,0
20250121,114400,17048966,981,981,981,981,0
20250121,114300,17048966,981,981,981,981,0
20250121,114200,17048966,981,981,981,981,0
20250121,114100,17048966,981,981,981,981,0
20250121,114000,17048966,981,981,981,981,0
20250121,113900,17048966,981,981,981,981,0
20250121,113800,17048966,981,981,981,981,0
20250121,113700,17048966,981,981,981,981,0
20250121,113600,17048966,981,981,981,981,0
20250121,113500,17048966,981,981,981,981,0
20250121,113400,17048966,981,981,981,981,0
20250121,113300,17048966,981,981,981,981,0
20250121,113200,17048966,981,981,981,981,0
20250121,113100,17048966,981,981,981,981,0
20250121,113000,17048966,981,981,981,981,0
20250121,112900,17048966,981,981,981,981,0
20250121,112800,17048966,981,981,981,981,0
20250121,112700,17048966,981,981,981,981,0
20250121,112600,17048966,981,981,981,981,10
20250121,112500,17039156,981,981,981,981,0
20250121,112400,17039156,981,982,982,981,298
20250121,112300,16746817,983,983,983,983,0
20250121,112200,16746817,983,983,983,983,0
20250121,112100,16746817,983,983,983,983,0
20250121,112000,16746817,983,983,983,983,0
20250121,111900,16746817,983,983,983,983,0
20250121,111800,16746817,983,983,983,983,0
20250121,111700,16746817,983,983,983,983,0
20250121,111600,16746817,983,983,983,983,0
20250121,111500,16746817,983,983,983,983,0
20250121,111400,16746817,983,983,983,983,0
20250121,111300,16746817,983,983,983,983,0
20250121,111200,16746817,983,983,983,983,1
20250121,111100,16745834,983,983,983,983,0
20250121,111000,16745834,983,983,983,983,0
20250121,110900,16745834,983,983,983,983,0
20250121,110800,16745834,983,983,983,983,0
20250121,110700,16745834,983,983,983,983,0
20250121,110600,16745834,983,983,983,983,0
20250121,110500,16745834,983,983,983,983,0
20250121,110400,16745834,983,983,983,983,0
20250121,110300,16745834,983,983,983,983,0
20250121,110200,16745834,983,983,983,983,0
20250121,110100,16745834,983,983,983,983,0
20250121,110000,16745834,983,983,983,983,0
20250121,105900,16745834,983,983,983,983,0
20250121,105800,16745834,983,983,983,983,0
20250121,105700,16745834,983,983,983,983,0
20250121,105600,16745834,983,983,983,983,0
20250121,105500,16745834,983,983,983,983,0
20250121,105400,16745834,983,983,983,983,0
20250121,105300,16745834,983,983,983,983,0
20250121,105200,16745834,983,983,983,983,0
20250121,105100,16745834,983,983,983,983,0
20250121,105000,16745834,983,983,983,983,0
20250121,104900,16745834,983,983,983,983,0
20250121,104800,16745834,983,983,983,983,190
20250121,104700,16559064,984,984,984,984,0
20250121,104600,16559064,984,984,984,984,0
20250121,104500,16559064,984,984,984,984,0
20250121,104400,16559064,984,984,984,984,0
20250121,104300,16559064,984,984,984,984,0
20250121,104200,16559064,984,984,984,984,0
20250121,104100,16559064,984,984,984,984,0
20250121,104000,16559064,984,984,984,984,0
20250121,103900,16559064,984,984,984,984,0
20250121,103800,16559064,984,984,984,984,0
20250121,103700,16559064,984,984,984,984,0
20250121,103600,16559064,984,984,984,984,0
20250121,103500,16559064,984,984,984,984,0
20250121,103400,16559064,984,984,984,984,0
20250121,103300,16559064,984,984,984,984,0
20250121,103200,16559064,984,984,984,984,0
20250121,103100,16559064,984,984,984,984,0
20250121,103000,16559064,984,984,984,984,0
20250121,102900,16559064,984,984,984,984,5
20250121,102800,16554144,984,984,984,984,0
20250121,102700,16554144,984,984,984,984,0
20250121,102600,16554144,984,984,984,984,0
20250121,102500,16554144,984,984,984,984,0
20250121,102400,16554144,984,984,984,984,0
20250121,102300,16554144,984,984,984,984,0
20250121,102200,16554144,984,984,984,984,0
20250121,102100,16554144,984,984,984,984,5
20250121,102000,16549224,984,984,984,984,0
20250121,101900,16549224,984,984,984,984,0
20250121,101800,16549224,984,984,984,984,0
20250121,101700,16549224,984,984,984,984,0
20250121,101600,16549224,984,984,984,984,0
20250121,101500,16549224,984,984,984,984,0
20250121,101400,16549224,984,984,984,984,0
20250121,101300,16549224,984,984,984,984,0
20250121,101200,16549224,984,984,984,984,0
20250121,101100,16549224,984,984,984,984,0
20250121,101000,16549224,984,984,984,984,0
20250121,100900,16549224,984,984,984,984,0
20250121,100800,16549224,984,984,984,984,0
20250121,100700,16549224,984,984,984,984,1
20250121,100600,16548240,984,982,984,982,513
20250121,100500,16044472,984,984,984,984,10
20250121,100400,16034632,982,982,982,982,88
20250121,100300,15948216,982,982,982,982,0
20250121,100200,15948216,982,982,982,982,0
20250121,100100,15948216,982,982,982,982,0
20250121,100000,15948216,982,982,982,982,0
20250121,095900,15948216,982,982,982,982,0
20250121,095800,15948216,982,982,982,982,0
20250121,095700,15948216,982,982,982,982,0
20250121,095600,15948216,982,982,982,982,0
20250121,095500,15948216,982,982,982,982,3
20250121,095400,15945270,982,982,982,982,0
20250121,095300,15945270,982,982,982,982,0
20250121,095200,15945270,982,982,982,982,2000
20250121,095100,13981270,982,982,982,982,0
20250121,095000,13981270,982,982,982,982,0
20250121,094900,13981270,982,982,982,982,1
20250121,094800,13980288,982,982,982,982,0
20250121,094700,13980288,982,982,982,982,1
20250121,094600,13979306,982,982,982,982,0
20250121,094500,13979306,982,982,982,982,1
20250121,094400,13978324,982,982,982,982,6
20250121,094300,13972432,982,982,982,982,0
20250121,094200,13972432,982,982,982,982,0
20250121,094100,13972432,982,982,982,982,0
20250121,094000,13972432,982,982,982,982,1200
20250121,093900,12794032,981,981,981,981,0
20250121,093800,12794032,981,981,981,981,4
20250121,093700,12790108,981,981,981,981,0
20250121,093600,12790108,981,981,981,981,0
20250121,093500,12790108,981,981,981,981,0
20250121,093400,12790108,981,981,981,981,45
20250121,093300,12745963,980,980,980,980,0
20250121,093200,12745963,980,980,980,980,0
20250121,093100,12745963,980,980,980,980,0
20250121,093000,12745963,980,980,980,980,0
20250121,092900,12745963,980,980,980,980,0
20250121,092800,12745963,980,980,980,980,0
20250121,092700,12745963,980,982,982,980,2813
20250121,092600,9984819,982,982,982,982,2
20250121,092500,9982855,983,983,983,983,17
20250121,092400,9966144,984,984,984,984,0
20250121,092300,9966144,984,984,984,984,0
20250121,092200,9966144,984,984,984,984,3
20250121,092100,9963192,984,984,984,984,0
20250121,092000,9963192,984,984,984,984,0
20250121,091900,9963192,984,984,984,984,0
20250121,091800,9963192,984,984,984,984,0
20250121,091700,9963192,984,984,984,984,0
20250121,091600,9963192,984,984,984,984,344
20250121,091500,9624696,984,984,984,984,0
20250121,091400,9624696,984,984,984,984,0
20250121,091300,9624696,984,984,984,984,0
20250121,091200,9624696,984,984,984,984,0
20250121,091100,9624696,984,984,984,984,0
20250121,091000,9624696,984,989,989,984,433
20250121,090900,9198524,992,992,992,992,1
20250121,090800,9197532,992,992,992,992,0
20250121,090700,9197532,992,992,992,992,1
20250121,090600,9196540,991,990,991,990,12
20250121,090500,9184659,989,988,989,988,2
20250121,090400,9182682,982,982,982,982,0
20250121,090300,9182682,982,982,982,982,0
20250121,090200,9182682,982,982,982,982,3413
20250121,090100,5831116,982,982,982,982,5594
20250121,090000,337808,982,982,982,982,344