KissMeData/066910/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,194700,149784488,1095,1095,1095,1095,508
20250114,194600,149784488,1095,1095,1095,1095,0
20250114,194500,149784488,1095,1095,1095,1095,0
20250114,194400,149784488,1095,1095,1095,1095,0
20250114,194300,149784488,1095,1095,1095,1095,0
20250114,194200,149784488,1095,1095,1095,1095,0
20250114,194100,149784488,1095,1095,1095,1095,0
20250114,194000,149784488,1095,1095,1095,1095,0
20250114,193900,149784488,1095,1095,1095,1095,0
20250114,193800,149784488,1095,1095,1095,1095,0
20250114,193700,149784488,1095,1095,1095,1095,0
20250114,193600,149784488,1095,1095,1095,1095,0
20250114,193500,149784488,1095,1095,1095,1095,0
20250114,193400,149784488,1095,1095,1095,1095,0
20250114,193300,149784488,1095,1095,1095,1095,0
20250114,193200,149784488,1095,1095,1095,1095,0
20250114,193100,149784488,1095,1095,1095,1095,0
20250114,193000,149784488,1095,1095,1095,1095,0
20250114,192900,149784488,1095,1095,1095,1095,0
20250114,192800,149784488,1095,1095,1095,1095,0
20250114,192700,149784488,1095,1095,1095,1095,0
20250114,192600,149784488,1095,1095,1095,1095,0
20250114,192500,149784488,1095,1095,1095,1095,0
20250114,192400,149784488,1095,1095,1095,1095,0
20250114,192300,149784488,1095,1095,1095,1095,0
20250114,192200,149784488,1095,1095,1095,1095,0
20250114,192100,149784488,1095,1095,1095,1095,0
20250114,192000,149784488,1095,1095,1095,1095,0
20250114,191900,149784488,1095,1095,1095,1095,0
20250114,191800,149784488,1095,1095,1095,1095,0
20250114,191700,149784488,1095,1095,1095,1095,508
20250114,191600,149784488,1095,1095,1095,1095,0
20250114,191500,149784488,1095,1095,1095,1095,0
20250114,191400,149784488,1095,1095,1095,1095,0
20250114,191300,149784488,1095,1095,1095,1095,0
20250114,191200,149784488,1095,1095,1095,1095,0
20250114,191100,149784488,1095,1095,1095,1095,0
20250114,191000,149784488,1095,1095,1095,1095,0
20250114,190900,149784488,1095,1095,1095,1095,0
20250114,190800,149784488,1095,1095,1095,1095,0
20250114,190700,149784488,1095,1095,1095,1095,0
20250114,190600,149784488,1095,1095,1095,1095,0
20250114,190500,149784488,1095,1095,1095,1095,0
20250114,190400,149784488,1095,1095,1095,1095,0
20250114,190300,149784488,1095,1095,1095,1095,0
20250114,190200,149784488,1095,1095,1095,1095,0
20250114,190100,149784488,1095,1095,1095,1095,0
20250114,190000,149784488,1095,1095,1095,1095,0
20250114,185900,149784488,1095,1095,1095,1095,0
20250114,185800,149784488,1095,1095,1095,1095,0
20250114,185700,149784488,1095,1095,1095,1095,0
20250114,185600,149784488,1095,1095,1095,1095,0
20250114,185500,149784488,1095,1095,1095,1095,0
20250114,185400,149784488,1095,1095,1095,1095,0
20250114,185300,149784488,1095,1095,1095,1095,0
20250114,185200,149784488,1095,1095,1095,1095,0
20250114,185100,149784488,1095,1095,1095,1095,0
20250114,185000,149784488,1095,1095,1095,1095,0
20250114,184900,149784488,1095,1095,1095,1095,0
20250114,184800,149784488,1095,1095,1095,1095,0
20250114,184700,149784488,1095,1095,1095,1095,508
20250114,184600,149784488,1095,1095,1095,1095,0
20250114,184500,149784488,1095,1095,1095,1095,0
20250114,184400,149784488,1095,1095,1095,1095,0
20250114,184300,149784488,1095,1095,1095,1095,0
20250114,184200,149784488,1095,1095,1095,1095,0
20250114,184100,149784488,1095,1095,1095,1095,0
20250114,184000,149784488,1095,1095,1095,1095,0
20250114,183900,149784488,1095,1095,1095,1095,0
20250114,183800,149784488,1095,1095,1095,1095,0
20250114,183700,149784488,1095,1095,1095,1095,0
20250114,183600,149784488,1095,1095,1095,1095,0
20250114,183500,149784488,1095,1095,1095,1095,0
20250114,183400,149784488,1095,1095,1095,1095,0
20250114,183300,149784488,1095,1095,1095,1095,0
20250114,183200,149784488,1095,1095,1095,1095,0
20250114,183100,149784488,1095,1095,1095,1095,0
20250114,183000,149784488,1095,1095,1095,1095,0
20250114,182900,149784488,1095,1095,1095,1095,0
20250114,182800,149784488,1095,1095,1095,1095,0
20250114,182700,149784488,1095,1095,1095,1095,0
20250114,182600,149784488,1095,1095,1095,1095,0
20250114,182500,149784488,1095,1095,1095,1095,0
20250114,182400,149784488,1095,1095,1095,1095,0
20250114,182300,149784488,1095,1095,1095,1095,0
20250114,182200,149784488,1095,1095,1095,1095,0
20250114,182100,149784488,1095,1095,1095,1095,0
20250114,182000,149784488,1095,1095,1095,1095,0
20250114,181900,149784488,1095,1095,1095,1095,0
20250114,181800,149784488,1095,1095,1095,1095,0
20250114,181700,149784488,1095,1095,1095,1095,508
20250114,181600,149784488,1095,1095,1095,1095,0
20250114,181500,149784488,1095,1095,1095,1095,0
20250114,181400,149784488,1095,1095,1095,1095,0
20250114,181300,149784488,1095,1095,1095,1095,0
20250114,181200,149784488,1095,1095,1095,1095,0
20250114,181100,149784488,1095,1095,1095,1095,0
20250114,181000,149784488,1095,1095,1095,1095,0
20250114,180900,149784488,1095,1095,1095,1095,0
20250114,180800,149784488,1095,1095,1095,1095,0
20250114,180700,149784488,1095,1095,1095,1095,0
20250114,180600,149784488,1095,1095,1095,1095,0
20250114,180500,149784488,1095,1095,1095,1095,0
20250114,180400,149784488,1095,1095,1095,1095,0
20250114,180300,149784488,1095,1095,1095,1095,0
20250114,180200,149784488,1095,1095,1095,1095,0
20250114,180100,149784488,1095,1095,1095,1095,0
20250114,180000,149784488,1095,1095,1095,1095,0
20250114,175900,149784488,1095,1095,1095,1095,0
20250114,175800,149784488,1095,1095,1095,1095,0
20250114,175700,149784488,1095,1095,1095,1095,0
20250114,175600,149784488,1095,1095,1095,1095,0
20250114,175500,149784488,1095,1095,1095,1095,0
20250114,175400,149784488,1095,1095,1095,1095,0
20250114,175300,149784488,1095,1095,1095,1095,0
20250114,175200,149784488,1095,1095,1095,1095,0
20250114,175100,149784488,1095,1095,1095,1095,0
20250114,175000,149784488,1095,1095,1095,1095,0
20250114,174900,149784488,1095,1095,1095,1095,0
20250114,174800,149784488,1095,1095,1095,1095,0
20250114,174700,149784488,1095,1095,1095,1095,508
20250114,174600,149784488,1095,1095,1095,1095,0
20250114,174500,149784488,1095,1095,1095,1095,0
20250114,174400,149784488,1095,1095,1095,1095,0
20250114,174300,149784488,1095,1095,1095,1095,0
20250114,174200,149784488,1095,1095,1095,1095,0
20250114,174100,149784488,1095,1095,1095,1095,0
20250114,174000,149784488,1095,1095,1095,1095,0
20250114,173900,149784488,1095,1095,1095,1095,0
20250114,173800,149784488,1095,1095,1095,1095,0
20250114,173700,149784488,1095,1095,1095,1095,0
20250114,173600,149784488,1095,1095,1095,1095,0
20250114,173500,149784488,1095,1095,1095,1095,0
20250114,173400,149784488,1095,1095,1095,1095,0
20250114,173300,149784488,1095,1095,1095,1095,0
20250114,173200,149784488,1095,1095,1095,1095,0
20250114,173100,149784488,1095,1095,1095,1095,0
20250114,173000,149784488,1095,1095,1095,1095,0
20250114,172900,149784488,1095,1095,1095,1095,0
20250114,172800,149784488,1095,1095,1095,1095,0
20250114,172700,149784488,1095,1095,1095,1095,0
20250114,172600,149784488,1095,1095,1095,1095,0
20250114,172500,149784488,1095,1095,1095,1095,0
20250114,172400,149784488,1095,1095,1095,1095,0
20250114,172300,149784488,1095,1095,1095,1095,0
20250114,172200,149784488,1095,1095,1095,1095,0
20250114,172100,149784488,1095,1095,1095,1095,0
20250114,172000,149784488,1095,1095,1095,1095,0
20250114,171900,149784488,1095,1095,1095,1095,0
20250114,171800,149784488,1095,1095,1095,1095,0
20250114,171700,149784488,1095,1095,1095,1095,508
20250114,171600,149784488,1095,1095,1095,1095,0
20250114,171500,149784488,1095,1095,1095,1095,0
20250114,171400,149784488,1095,1095,1095,1095,0
20250114,171300,149784488,1095,1095,1095,1095,0
20250114,171200,149784488,1095,1095,1095,1095,0
20250114,171100,149784488,1095,1095,1095,1095,0
20250114,171000,149784488,1095,1095,1095,1095,0
20250114,170900,149784488,1095,1095,1095,1095,0
20250114,170800,149784488,1095,1095,1095,1095,0
20250114,170700,149784488,1095,1095,1095,1095,0
20250114,170600,149784488,1095,1095,1095,1095,0
20250114,170500,149784488,1095,1095,1095,1095,0
20250114,170400,149784488,1095,1095,1095,1095,0
20250114,170300,149784488,1095,1095,1095,1095,0
20250114,170200,149784488,1095,1095,1095,1095,0
20250114,170100,149784488,1095,1095,1095,1095,0
20250114,170000,149784488,1095,1095,1095,1095,0
20250114,165900,149784488,1095,1095,1095,1095,0
20250114,165800,149784488,1095,1095,1095,1095,0
20250114,165700,149784488,1095,1095,1095,1095,0
20250114,165600,149784488,1095,1095,1095,1095,0
20250114,165500,149784488,1095,1095,1095,1095,0
20250114,165400,149784488,1095,1095,1095,1095,0
20250114,165300,149784488,1095,1095,1095,1095,0
20250114,165200,149784488,1095,1095,1095,1095,0
20250114,165100,149784488,1095,1095,1095,1095,0
20250114,165000,149784488,1095,1095,1095,1095,0
20250114,164900,149784488,1095,1095,1095,1095,0
20250114,164800,149784488,1095,1095,1095,1095,0
20250114,164700,149784488,1095,1095,1095,1095,508
20250114,164600,149784488,1095,1095,1095,1095,0
20250114,164500,149784488,1095,1095,1095,1095,0
20250114,164400,149784488,1095,1095,1095,1095,0
20250114,164300,149784488,1095,1095,1095,1095,0
20250114,164200,149784488,1095,1095,1095,1095,0
20250114,164100,149784488,1095,1095,1095,1095,0
20250114,164000,149784488,1095,1095,1095,1095,0
20250114,163900,149784488,1095,1095,1095,1095,0
20250114,163800,149784488,1095,1095,1095,1095,0
20250114,163700,149784488,1095,1095,1095,1095,0
20250114,163600,149784488,1095,1095,1095,1095,0
20250114,163500,149784488,1095,1095,1095,1095,0
20250114,163400,149784488,1095,1095,1095,1095,0
20250114,163300,149784488,1095,1095,1095,1095,0
20250114,163200,149784488,1095,1095,1095,1095,0
20250114,163100,149784488,1095,1095,1095,1095,0
20250114,163000,149784488,1095,1095,1095,1095,0
20250114,162900,149784488,1095,1095,1095,1095,0
20250114,162800,149784488,1095,1095,1095,1095,0
20250114,162700,149784488,1095,1095,1095,1095,0
20250114,162600,149784488,1095,1095,1095,1095,0
20250114,162500,149784488,1095,1095,1095,1095,0
20250114,162400,149784488,1095,1095,1095,1095,0
20250114,162300,149784488,1095,1095,1095,1095,0
20250114,162200,149784488,1095,1095,1095,1095,0
20250114,162100,149784488,1095,1095,1095,1095,0
20250114,162000,149784488,1095,1095,1095,1095,0
20250114,161900,149784488,1095,1095,1095,1095,0
20250114,161800,149784488,1095,1095,1095,1095,0
20250114,161700,149784488,1095,1095,1095,1095,508
20250114,161600,149784488,1095,1095,1095,1095,0
20250114,161500,149784488,1095,1095,1095,1095,0
20250114,161400,149784488,1095,1095,1095,1095,0
20250114,161300,149784488,1095,1095,1095,1095,0
20250114,161200,149784488,1095,1095,1095,1095,0
20250114,161100,149784488,1095,1095,1095,1095,0
20250114,161000,149784488,1095,1095,1095,1095,0
20250114,160900,149784488,1095,1095,1095,1095,0
20250114,160800,149784488,1095,1095,1095,1095,0
20250114,160700,149784488,1095,1095,1095,1095,0
20250114,160600,149784488,1095,1095,1095,1095,0
20250114,160500,149784488,1095,1095,1095,1095,0
20250114,160400,149784488,1095,1095,1095,1095,0
20250114,160300,149784488,1095,1095,1095,1095,0
20250114,160200,149784488,1095,1095,1095,1095,0
20250114,160100,149784488,1095,1095,1095,1095,0
20250114,160000,149784488,1095,1095,1095,1095,0
20250114,155900,149784488,1095,1095,1095,1095,0
20250114,155800,149784488,1095,1095,1095,1095,0
20250114,155700,149784488,1095,1095,1095,1095,0
20250114,155600,149784488,1095,1095,1095,1095,0
20250114,155500,149784488,1095,1095,1095,1095,0
20250114,155400,149784488,1095,1095,1095,1095,0
20250114,155300,149784488,1095,1095,1095,1095,0
20250114,155200,149784488,1095,1095,1095,1095,0
20250114,155100,149784488,1095,1095,1095,1095,0
20250114,155000,149784488,1095,1095,1095,1095,0
20250114,154900,149784488,1095,1095,1095,1095,0
20250114,154800,149784488,1095,1095,1095,1095,0
20250114,154700,149784488,1095,1095,1095,1095,508
20250114,154600,149784488,1095,1095,1095,1095,0
20250114,154500,149784488,1095,1095,1095,1095,0
20250114,154400,149784488,1095,1095,1095,1095,0
20250114,154300,149784488,1095,1095,1095,1095,0
20250114,154200,149784488,1095,1095,1095,1095,0
20250114,154100,149784488,1095,1095,1095,1095,0
20250114,154000,149784488,1095,1095,1095,1095,0
20250114,153900,149784488,1095,1095,1095,1095,0
20250114,153800,149784488,1095,1095,1095,1095,0
20250114,153700,149784488,1095,1095,1095,1095,0
20250114,153600,149784488,1095,1095,1095,1095,0
20250114,153500,149784488,1095,1095,1095,1095,0
20250114,153400,149784488,1095,1095,1095,1095,0
20250114,153300,149784488,1095,1095,1095,1095,0
20250114,153200,149784488,1095,1095,1095,1095,0
20250114,153100,149784488,1095,1095,1095,1095,0
20250114,153000,149784488,1095,1095,1095,1095,508
20250114,152900,149228228,1097,1097,1097,1097,0
20250114,152800,149228228,1097,1097,1097,1097,0
20250114,152700,149228228,1097,1097,1097,1097,0
20250114,152600,149228228,1097,1097,1097,1097,0
20250114,152500,149228228,1097,1097,1097,1097,0
20250114,152400,149228228,1097,1097,1097,1097,0
20250114,152300,149228228,1097,1097,1097,1097,0
20250114,152200,149228228,1097,1097,1097,1097,0
20250114,152100,149228228,1097,1097,1097,1097,0
20250114,152000,149228228,1097,1097,1097,1097,0
20250114,151900,149228228,1097,1097,1097,1097,0
20250114,151800,149228228,1097,1097,1097,1097,0
20250114,151700,149228228,1097,1095,1097,1095,567
20250114,151600,148607057,1095,1095,1095,1095,164
20250114,151500,148427477,1095,1094,1095,1094,254
20250114,151400,148149540,1094,1091,1094,1091,564
20250114,151300,147534024,1095,1095,1095,1095,126
20250114,151200,147396054,1095,1095,1095,1095,0
20250114,151100,147396054,1095,1095,1095,1095,0
20250114,151000,147396054,1095,1095,1095,1095,0
20250114,150900,147396054,1095,1095,1095,1095,0
20250114,150800,147396054,1095,1095,1095,1095,0
20250114,150700,147396054,1095,1095,1095,1095,0
20250114,150600,147396054,1095,1095,1095,1095,0
20250114,150500,147396054,1095,1095,1095,1095,107
20250114,150400,147278889,1094,1095,1095,1094,205
20250114,150300,147054541,1095,1095,1095,1095,18
20250114,150200,147034831,1096,1094,1096,1094,128
20250114,150100,146894703,1094,1093,1094,1093,193
20250114,150000,146683751,1091,1091,1091,1091,0
20250114,145900,146683751,1091,1091,1091,1091,0
20250114,145800,146683751,1091,1091,1091,1091,0
20250114,145700,146683751,1091,1091,1091,1091,0
20250114,145600,146683751,1091,1092,1092,1091,1435
20250114,145500,145117941,1091,1091,1091,1091,0
20250114,145400,145117941,1091,1091,1091,1091,0
20250114,145300,145117941,1091,1091,1091,1091,0
20250114,145200,145117941,1091,1091,1091,1091,0
20250114,145100,145117941,1091,1091,1091,1091,0
20250114,145000,145117941,1091,1091,1091,1091,1
20250114,144900,145116850,1091,1091,1091,1091,442
20250114,144800,144634628,1090,1090,1090,1090,350
20250114,144700,144253128,1090,1090,1090,1090,0
20250114,144600,144253128,1090,1090,1090,1090,0
20250114,144500,144253128,1090,1090,1090,1090,0
20250114,144400,144253128,1090,1090,1090,1090,0
20250114,144300,144253128,1090,1090,1090,1090,0
20250114,144200,144253128,1090,1090,1090,1090,0
20250114,144100,144253128,1090,1090,1090,1090,0
20250114,144000,144253128,1090,1090,1090,1090,0
20250114,143900,144253128,1090,1090,1091,1090,1100
20250114,143800,143053403,1090,1090,1090,1090,99
20250114,143700,142945493,1090,1090,1090,1090,14
20250114,143600,142930233,1097,1097,1097,1097,0
20250114,143500,142930233,1097,1097,1097,1097,200
20250114,143400,142710833,1097,1091,1097,1089,1623
20250114,143300,140941977,1098,1098,1098,1098,0
20250114,143200,140941977,1098,1101,1101,1098,1233
20250114,143100,139587066,1103,1103,1103,1103,0
20250114,143000,139587066,1103,1103,1103,1103,0
20250114,142900,139587066,1103,1103,1103,1103,5
20250114,142800,139581551,1103,1103,1103,1103,22
20250114,142700,139557285,1103,1103,1103,1103,678
20250114,142600,138809451,1103,1103,1103,1103,0
20250114,142500,138809451,1103,1103,1103,1103,0
20250114,142400,138809451,1103,1103,1103,1103,0
20250114,142300,138809451,1103,1103,1103,1103,533
20250114,142200,138221552,1101,1101,1101,1101,0
20250114,142100,138221552,1101,1101,1101,1101,1
20250114,142000,138220451,1098,1108,1108,1098,3992
20250114,141900,133809752,1110,1116,1116,1110,42
20250114,141800,133763090,1110,1110,1110,1110,90
20250114,141700,133663190,1108,1111,1111,1108,500
20250114,141600,133108594,1112,1112,1112,1112,1008
20250114,141500,131987698,1118,1118,1119,1118,1742
20250114,141400,130040013,1118,1120,1120,1118,1415
20250114,141300,128456024,1120,1110,1120,1108,5817
20250114,141200,121946777,1110,1110,1110,1110,0
20250114,141100,121946777,1110,1109,1110,1109,1000
20250114,141000,120836897,1109,1109,1109,1108,103
20250114,140900,120722763,1110,1110,1110,1110,1
20250114,140800,120721653,1110,1110,1110,1110,772
20250114,140700,119864733,1106,1106,1106,1106,1007
20250114,140600,118750991,1106,1106,1106,1106,100
20250114,140500,118640391,1106,1106,1106,1106,2545
20250114,140400,115825621,1099,1099,1099,1099,1050
20250114,140300,114671671,1106,1106,1106,1106,0
20250114,140200,114671671,1106,1089,1106,1089,20788
20250114,140100,91883923,1088,1088,1088,1088,10
20250114,140000,91873043,1087,1087,1087,1087,0
20250114,135900,91873043,1087,1087,1087,1087,0
20250114,135800,91873043,1087,1087,1087,1087,0
20250114,135700,91873043,1087,1087,1087,1087,0
20250114,135600,91873043,1087,1087,1087,1087,9
20250114,135500,91863260,1087,1087,1087,1087,400
20250114,135400,91428460,1087,1087,1087,1087,0
20250114,135300,91428460,1087,1087,1087,1087,0
20250114,135200,91428460,1087,1087,1087,1087,0
20250114,135100,91428460,1087,1087,1087,1087,0
20250114,135000,91428460,1087,1087,1087,1087,1595
20250114,134900,89694695,1087,1087,1087,1087,0
20250114,134800,89694695,1087,1087,1087,1087,0
20250114,134700,89694695,1087,1087,1087,1087,99
20250114,134600,89587082,1087,1087,1087,1087,1
20250114,134500,89585995,1083,1083,1083,1083,0
20250114,134400,89585995,1083,1083,1083,1083,0
20250114,134300,89585995,1083,1083,1083,1083,0
20250114,134200,89585995,1083,1083,1083,1083,0
20250114,134100,89585995,1083,1083,1083,1083,0
20250114,134000,89585995,1083,1083,1083,1083,0
20250114,133900,89585995,1083,1083,1083,1083,0
20250114,133800,89585995,1083,1083,1083,1083,0
20250114,133700,89585995,1083,1083,1083,1083,0
20250114,133600,89585995,1083,1083,1083,1083,0
20250114,133500,89585995,1083,1083,1083,1083,0
20250114,133400,89585995,1083,1083,1083,1083,0
20250114,133300,89585995,1083,1083,1083,1083,250
20250114,133200,89315245,1082,1082,1082,1082,0
20250114,133100,89315245,1082,1082,1082,1082,0
20250114,133000,89315245,1082,1082,1082,1082,0
20250114,132900,89315245,1082,1082,1082,1082,0
20250114,132800,89315245,1082,1082,1082,1082,1000
20250114,132700,88233245,1079,1079,1079,1079,0
20250114,132600,88233245,1079,1079,1079,1079,0
20250114,132500,88233245,1079,1082,1082,1079,550
20250114,132400,87639540,1082,1084,1084,1082,996
20250114,132300,86561793,1085,1086,1086,1085,927
20250114,132200,85555941,1091,1091,1091,1091,0
20250114,132100,85555941,1091,1091,1091,1091,20
20250114,132000,85534121,1087,1087,1087,1087,0
20250114,131900,85534121,1087,1087,1087,1087,0
20250114,131800,85534121,1087,1087,1087,1087,475
20250114,131700,85017796,1087,1087,1087,1087,350
20250114,131600,84637346,1088,1092,1092,1088,116
20250114,131500,84511027,1093,1093,1093,1093,0
20250114,131400,84511027,1093,1093,1093,1093,0
20250114,131300,84511027,1093,1094,1094,1093,6
20250114,131200,84504464,1094,1094,1094,1094,1
20250114,131100,84503370,1094,1086,1094,1086,3228
20250114,131000,80976747,1082,1084,1086,1082,4111
20250114,130900,76516413,1082,1082,1082,1082,6
20250114,130800,76509921,1085,1085,1085,1085,0
20250114,130700,76509921,1085,1085,1085,1085,0
20250114,130600,76509921,1085,1085,1085,1085,0
20250114,130500,76509921,1085,1085,1085,1085,0
20250114,130400,76509921,1085,1085,1085,1085,42
20250114,130300,76464351,1084,1084,1084,1084,0
20250114,130200,76464351,1084,1084,1084,1084,0
20250114,130100,76464351,1084,1084,1084,1084,0
20250114,130000,76464351,1084,1084,1084,1084,0
20250114,125900,76464351,1084,1084,1084,1084,21
20250114,125800,76441587,1085,1085,1085,1085,0
20250114,125700,76441587,1085,1085,1085,1085,10
20250114,125600,76430737,1086,1086,1086,1086,0
20250114,125500,76430737,1086,1086,1086,1086,3
20250114,125400,76427479,1086,1086,1086,1086,0
20250114,125300,76427479,1086,1086,1086,1086,0
20250114,125200,76427479,1086,1086,1086,1086,0
20250114,125100,76427479,1086,1086,1086,1086,0
20250114,125000,76427479,1086,1086,1086,1086,12
20250114,124900,76414447,1086,1086,1086,1086,0
20250114,124800,76414447,1086,1086,1086,1086,0
20250114,124700,76414447,1086,1084,1086,1084,70
20250114,124600,76338565,1084,1086,1086,1084,77
20250114,124500,76254953,1086,1086,1086,1086,1244
20250114,124400,74903969,1087,1086,1087,1086,1550
20250114,124300,73219619,1086,1086,1086,1086,609
20250114,124200,72558245,1086,1086,1086,1086,1215
20250114,124100,71238755,1087,1087,1087,1087,0
20250114,124000,71238755,1087,1087,1087,1087,0
20250114,123900,71238755,1087,1087,1087,1087,0
20250114,123800,71238755,1087,1087,1087,1087,1520
20250114,123700,69586515,1087,1087,1087,1087,28
20250114,123600,69556079,1087,1086,1087,1086,1300
20250114,123500,68143229,1085,1085,1085,1085,0
20250114,123400,68143229,1085,1085,1085,1085,0
20250114,123300,68143229,1085,1085,1085,1085,0
20250114,123200,68143229,1085,1085,1085,1085,13
20250114,123100,68129124,1079,1079,1079,1079,0
20250114,123000,68129124,1079,1079,1079,1079,0
20250114,122900,68129124,1079,1079,1079,1079,45
20250114,122800,68080569,1079,1079,1079,1079,0
20250114,122700,68080569,1079,1078,1079,1078,5
20250114,122600,68075175,1079,1079,1079,1079,0
20250114,122500,68075175,1079,1079,1079,1079,0
20250114,122400,68075175,1079,1079,1079,1079,0
20250114,122300,68075175,1079,1079,1079,1079,0
20250114,122200,68075175,1079,1079,1079,1079,0
20250114,122100,68075175,1079,1081,1081,1079,3837
20250114,122000,63929940,1089,1089,1089,1089,0
20250114,121900,63929940,1089,1089,1089,1089,1
20250114,121800,63928851,1082,1082,1082,1082,10
20250114,121700,63918031,1082,1082,1082,1082,50
20250114,121600,63863931,1082,1082,1082,1082,800
20250114,121500,62998331,1081,1077,1081,1077,16816
20250114,121400,44856064,1077,1069,1077,1069,1500
20250114,121300,43246260,1070,1069,1070,1069,2000
20250114,121200,41106670,1062,1062,1062,1062,0
20250114,121100,41106670,1062,1062,1062,1062,0
20250114,121000,41106670,1062,1062,1062,1062,0
20250114,120900,41106670,1062,1062,1062,1062,0
20250114,120800,41106670,1062,1062,1062,1062,0
20250114,120700,41106670,1062,1062,1062,1062,0
20250114,120600,41106670,1062,1062,1062,1062,0
20250114,120500,41106670,1062,1062,1062,1062,5
20250114,120400,41101360,1062,1062,1062,1062,1000
20250114,120300,40039360,1062,1062,1062,1062,20
20250114,120200,40018120,1062,1062,1062,1062,29
20250114,120100,39987322,1060,1060,1060,1060,1
20250114,120000,39986262,1058,1058,1058,1058,0
20250114,115900,39986262,1058,1058,1058,1058,157
20250114,115800,39820156,1058,1056,1058,1056,354
20250114,115700,39446224,1055,1055,1055,1055,0
20250114,115600,39446224,1055,1055,1055,1055,0
20250114,115500,39446224,1055,1055,1055,1055,0
20250114,115400,39446224,1055,1055,1055,1055,0
20250114,115300,39446224,1055,1055,1055,1055,1
20250114,115200,39445169,1055,1055,1055,1055,0
20250114,115100,39445169,1055,1055,1055,1055,1
20250114,115000,39444114,1054,1054,1054,1054,0
20250114,114900,39444114,1054,1054,1054,1054,0
20250114,114800,39444114,1054,1054,1054,1054,0
20250114,114700,39444114,1054,1054,1054,1054,0
20250114,114600,39444114,1054,1054,1054,1054,0
20250114,114500,39444114,1054,1054,1054,1054,0
20250114,114400,39444114,1054,1054,1054,1054,0
20250114,114300,39444114,1054,1054,1054,1054,0
20250114,114200,39444114,1054,1054,1054,1054,0
20250114,114100,39444114,1054,1054,1054,1054,0
20250114,114000,39444114,1054,1054,1054,1054,0
20250114,113900,39444114,1054,1054,1054,1054,0
20250114,113800,39444114,1054,1054,1054,1054,5
20250114,113700,39438844,1054,1054,1054,1054,0
20250114,113600,39438844,1054,1054,1054,1054,0
20250114,113500,39438844,1054,1054,1054,1054,0
20250114,113400,39438844,1054,1054,1054,1054,0
20250114,113300,39438844,1054,1054,1054,1054,0
20250114,113200,39438844,1054,1054,1054,1054,0
20250114,113100,39438844,1054,1054,1054,1054,195
20250114,113000,39233314,1050,1050,1050,1050,0
20250114,112900,39233314,1050,1050,1050,1050,0
20250114,112800,39233314,1050,1050,1050,1050,0
20250114,112700,39233314,1050,1050,1050,1050,0
20250114,112600,39233314,1050,1050,1050,1050,0
20250114,112500,39233314,1050,1049,1050,1045,6612
20250114,112400,32314866,1054,1054,1054,1054,0
20250114,112300,32314866,1054,1054,1054,1054,0
20250114,112200,32314866,1054,1054,1054,1054,0
20250114,112100,32314866,1054,1054,1054,1054,0
20250114,112000,32314866,1054,1054,1054,1054,0
20250114,111900,32314866,1054,1054,1054,1054,0
20250114,111800,32314866,1054,1054,1054,1054,0
20250114,111700,32314866,1054,1054,1054,1054,0
20250114,111600,32314866,1054,1054,1054,1054,5
20250114,111500,32309596,1053,1053,1053,1053,0
20250114,111400,32309596,1053,1053,1053,1053,0
20250114,111300,32309596,1053,1053,1053,1053,0
20250114,111200,32309596,1053,1053,1053,1053,0
20250114,111100,32309596,1053,1053,1053,1053,0
20250114,111000,32309596,1053,1050,1053,1050,14251
20250114,110900,17344456,1051,1051,1051,1051,0
20250114,110800,17344456,1051,1051,1051,1051,0
20250114,110700,17344456,1051,1051,1051,1051,461
20250114,110600,16859945,1053,1053,1053,1053,0
20250114,110500,16859945,1053,1053,1053,1053,957
20250114,110400,15852224,1053,1053,1053,1053,2
20250114,110300,15850118,1053,1053,1053,1053,220
20250114,110200,15618458,1051,1051,1051,1051,0
20250114,110100,15618458,1051,1051,1051,1051,0
20250114,110000,15618458,1051,1051,1051,1051,0
20250114,105900,15618458,1051,1051,1051,1051,83
20250114,105800,15531225,1051,1051,1051,1051,601
20250114,105700,14899574,1052,1052,1052,1052,0
20250114,105600,14899574,1052,1052,1052,1052,0
20250114,105500,14899574,1052,1052,1052,1052,0
20250114,105400,14899574,1052,1052,1052,1052,0
20250114,105300,14899574,1052,1052,1052,1052,138
20250114,105200,14754398,1051,1050,1051,1050,1685
20250114,105100,12985072,1050,1050,1050,1050,10
20250114,105000,12974572,1050,1050,1050,1050,0
20250114,104900,12974572,1050,1050,1050,1050,0
20250114,104800,12974572,1050,1050,1050,1050,0
20250114,104700,12974572,1050,1050,1050,1050,0
20250114,104600,12974572,1050,1050,1050,1050,55
20250114,104500,12916822,1050,1049,1050,1049,1412
20250114,104400,11434722,1049,1049,1049,1049,0
20250114,104300,11434722,1049,1049,1049,1049,955
20250114,104200,10432927,1050,1050,1050,1050,0
20250114,104100,10432927,1050,1049,1050,1049,1626
20250114,104000,8726720,1043,1043,1043,1043,0
20250114,103900,8726720,1043,1044,1044,1043,2200
20250114,103800,6432060,1043,1043,1043,1043,0
20250114,103700,6432060,1043,1043,1043,1043,0
20250114,103600,6432060,1043,1043,1043,1043,0
20250114,103500,6432060,1043,1043,1043,1043,0
20250114,103400,6432060,1043,1043,1043,1043,0
20250114,103300,6432060,1043,1043,1043,1043,0
20250114,103200,6432060,1043,1043,1043,1043,0
20250114,103100,6432060,1043,1043,1043,1043,0
20250114,103000,6432060,1043,1043,1043,1043,0
20250114,102900,6432060,1043,1043,1043,1043,0
20250114,102800,6432060,1043,1043,1043,1043,0
20250114,102700,6432060,1043,1043,1043,1043,0
20250114,102600,6432060,1043,1043,1043,1043,0
20250114,102500,6432060,1043,1043,1043,1043,0
20250114,102400,6432060,1043,1043,1043,1043,0
20250114,102300,6432060,1043,1043,1043,1043,0
20250114,102200,6432060,1043,1043,1043,1043,1000
20250114,102100,5389060,1044,1044,1044,1044,0
20250114,102000,5389060,1044,1044,1044,1044,0
20250114,101900,5389060,1044,1044,1044,1044,0
20250114,101800,5389060,1044,1044,1044,1044,0
20250114,101700,5389060,1044,1044,1044,1044,0
20250114,101600,5389060,1044,1043,1044,1043,21
20250114,101500,5367137,1042,1042,1042,1042,0
20250114,101400,5367137,1042,1042,1042,1042,0
20250114,101300,5367137,1042,1042,1042,1042,0
20250114,101200,5367137,1042,1042,1042,1042,0
20250114,101100,5367137,1042,1042,1042,1042,0
20250114,101000,5367137,1042,1042,1042,1042,0
20250114,100900,5367137,1042,1042,1042,1042,0
20250114,100800,5367137,1042,1042,1042,1042,1352
20250114,100700,3958353,1042,1042,1042,1042,0
20250114,100600,3958353,1042,1042,1042,1042,80
20250114,100500,3874993,1044,1046,1046,1044,427
20250114,100400,3428747,1049,1049,1049,1049,0
20250114,100300,3428747,1049,1049,1049,1049,0
20250114,100200,3428747,1049,1049,1049,1049,1
20250114,100100,3427698,1046,1046,1046,1046,0
20250114,100000,3427698,1046,1046,1046,1046,0
20250114,095900,3427698,1046,1046,1046,1046,0
20250114,095800,3427698,1046,1046,1046,1046,0
20250114,095700,3427698,1046,1046,1046,1046,0
20250114,095600,3427698,1046,1046,1046,1046,0
20250114,095500,3427698,1046,1046,1046,1046,25
20250114,095400,3401548,1046,1046,1046,1046,0
20250114,095300,3401548,1046,1046,1046,1046,0
20250114,095200,3401548,1046,1046,1046,1046,0
20250114,095100,3401548,1046,1046,1046,1046,0
20250114,095000,3401548,1046,1046,1046,1046,0
20250114,094900,3401548,1046,1046,1046,1046,0
20250114,094800,3401548,1046,1046,1046,1046,1
20250114,094700,3400502,1050,1050,1050,1050,587
20250114,094600,2784152,1050,1050,1050,1050,0
20250114,094500,2784152,1050,1050,1050,1050,414
20250114,094400,2349452,1050,1050,1050,1050,7
20250114,094300,2342102,1050,1050,1050,1050,7
20250114,094200,2334752,1050,1050,1050,1050,1
20250114,094100,2333702,1051,1051,1051,1051,0
20250114,094000,2333702,1051,1051,1051,1051,10
20250114,093900,2323192,1051,1051,1051,1051,100
20250114,093800,2218092,1051,1051,1051,1051,0
20250114,093700,2218092,1051,1051,1051,1051,0
20250114,093600,2218092,1051,1051,1051,1051,0
20250114,093500,2218092,1051,1051,1051,1051,30
20250114,093400,2186562,1051,1051,1051,1051,11
20250114,093300,2175001,1052,1052,1052,1052,0
20250114,093200,2175001,1052,1052,1052,1052,0
20250114,093100,2175001,1052,1052,1052,1052,201
20250114,093000,1963549,1045,1053,1053,1045,76
20250114,092900,1883761,1044,1044,1044,1044,0
20250114,092800,1883761,1044,1044,1044,1044,0
20250114,092700,1883761,1044,1044,1044,1044,1
20250114,092600,1882717,1054,1054,1054,1054,0
20250114,092500,1882717,1054,1054,1054,1054,100
20250114,092400,1777317,1054,1042,1054,1042,301
20250114,092300,1463663,1042,1042,1042,1042,0
20250114,092200,1463663,1042,1042,1042,1042,0
20250114,092100,1463663,1042,1042,1042,1042,0
20250114,092000,1463663,1042,1042,1042,1042,0
20250114,091900,1463663,1042,1042,1042,1042,0
20250114,091800,1463663,1042,1042,1042,1042,0
20250114,091700,1463663,1042,1042,1042,1042,0
20250114,091600,1463663,1042,1042,1042,1042,100
20250114,091500,1359463,1042,1043,1043,1042,300
20250114,091400,1046858,1043,1043,1043,1043,0
20250114,091300,1046858,1043,1040,1043,1040,469
20250114,091200,557694,1043,1056,1056,1043,14
20250114,091100,542945,1056,1056,1056,1056,0
20250114,091000,542945,1056,1056,1056,1056,9
20250114,090900,533441,1056,1057,1057,1056,55
20250114,090800,475310,1056,1053,1056,1051,361
20250114,090700,95170,1053,1053,1053,1053,10
20250114,090600,84640,1058,1058,1058,1058,2
20250114,090500,82524,1058,1058,1058,1058,0
20250114,090400,82524,1058,1058,1058,1058,0
20250114,090300,82524,1058,1058,1058,1058,40
20250114,090200,40204,1058,1058,1058,1058,20
20250114,090100,19044,1058,1058,1058,1058,0
20250114,090000,19044,1058,1058,1058,1058,18