KissMeData/129890/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,202200,38361941,967,967,967,967,961
20250114,202100,38361941,967,967,967,967,0
20250114,202000,38361941,967,967,967,967,0
20250114,201900,38361941,967,967,967,967,0
20250114,201800,38361941,967,967,967,967,0
20250114,201700,38361941,967,967,967,967,0
20250114,201600,38361941,967,967,967,967,0
20250114,201500,38361941,967,967,967,967,0
20250114,201400,38361941,967,967,967,967,0
20250114,201300,38361941,967,967,967,967,0
20250114,201200,38361941,967,967,967,967,0
20250114,201100,38361941,967,967,967,967,0
20250114,201000,38361941,967,967,967,967,0
20250114,200900,38361941,967,967,967,967,0
20250114,200800,38361941,967,967,967,967,0
20250114,200700,38361941,967,967,967,967,0
20250114,200600,38361941,967,967,967,967,0
20250114,200500,38361941,967,967,967,967,0
20250114,200400,38361941,967,967,967,967,0
20250114,200300,38361941,967,967,967,967,0
20250114,200200,38361941,967,967,967,967,0
20250114,200100,38361941,967,967,967,967,0
20250114,200000,38361941,967,967,967,967,0
20250114,195900,38361941,967,967,967,967,0
20250114,195800,38361941,967,967,967,967,0
20250114,195700,38361941,967,967,967,967,0
20250114,195600,38361941,967,967,967,967,0
20250114,195500,38361941,967,967,967,967,0
20250114,195400,38361941,967,967,967,967,0
20250114,195300,38361941,967,967,967,967,0
20250114,195200,38361941,967,967,967,967,961
20250114,195100,38361941,967,967,967,967,0
20250114,195000,38361941,967,967,967,967,0
20250114,194900,38361941,967,967,967,967,0
20250114,194800,38361941,967,967,967,967,0
20250114,194700,38361941,967,967,967,967,0
20250114,194600,38361941,967,967,967,967,0
20250114,194500,38361941,967,967,967,967,0
20250114,194400,38361941,967,967,967,967,0
20250114,194300,38361941,967,967,967,967,0
20250114,194200,38361941,967,967,967,967,0
20250114,194100,38361941,967,967,967,967,0
20250114,194000,38361941,967,967,967,967,0
20250114,193900,38361941,967,967,967,967,0
20250114,193800,38361941,967,967,967,967,0
20250114,193700,38361941,967,967,967,967,0
20250114,193600,38361941,967,967,967,967,0
20250114,193500,38361941,967,967,967,967,0
20250114,193400,38361941,967,967,967,967,0
20250114,193300,38361941,967,967,967,967,0
20250114,193200,38361941,967,967,967,967,0
20250114,193100,38361941,967,967,967,967,0
20250114,193000,38361941,967,967,967,967,0
20250114,192900,38361941,967,967,967,967,0
20250114,192800,38361941,967,967,967,967,0
20250114,192700,38361941,967,967,967,967,0
20250114,192600,38361941,967,967,967,967,0
20250114,192500,38361941,967,967,967,967,0
20250114,192400,38361941,967,967,967,967,0
20250114,192300,38361941,967,967,967,967,0
20250114,192200,38361941,967,967,967,967,961
20250114,192100,38361941,967,967,967,967,0
20250114,192000,38361941,967,967,967,967,0
20250114,191900,38361941,967,967,967,967,0
20250114,191800,38361941,967,967,967,967,0
20250114,191700,38361941,967,967,967,967,0
20250114,191600,38361941,967,967,967,967,0
20250114,191500,38361941,967,967,967,967,0
20250114,191400,38361941,967,967,967,967,0
20250114,191300,38361941,967,967,967,967,0
20250114,191200,38361941,967,967,967,967,0
20250114,191100,38361941,967,967,967,967,0
20250114,191000,38361941,967,967,967,967,0
20250114,190900,38361941,967,967,967,967,0
20250114,190800,38361941,967,967,967,967,0
20250114,190700,38361941,967,967,967,967,0
20250114,190600,38361941,967,967,967,967,0
20250114,190500,38361941,967,967,967,967,0
20250114,190400,38361941,967,967,967,967,0
20250114,190300,38361941,967,967,967,967,0
20250114,190200,38361941,967,967,967,967,0
20250114,190100,38361941,967,967,967,967,0
20250114,190000,38361941,967,967,967,967,0
20250114,185900,38361941,967,967,967,967,0
20250114,185800,38361941,967,967,967,967,0
20250114,185700,38361941,967,967,967,967,0
20250114,185600,38361941,967,967,967,967,0
20250114,185500,38361941,967,967,967,967,0
20250114,185400,38361941,967,967,967,967,0
20250114,185300,38361941,967,967,967,967,0
20250114,185200,38361941,967,967,967,967,961
20250114,185100,38361941,967,967,967,967,0
20250114,185000,38361941,967,967,967,967,0
20250114,184900,38361941,967,967,967,967,0
20250114,184800,38361941,967,967,967,967,0
20250114,184700,38361941,967,967,967,967,0
20250114,184600,38361941,967,967,967,967,0
20250114,184500,38361941,967,967,967,967,0
20250114,184400,38361941,967,967,967,967,0
20250114,184300,38361941,967,967,967,967,0
20250114,184200,38361941,967,967,967,967,0
20250114,184100,38361941,967,967,967,967,0
20250114,184000,38361941,967,967,967,967,0
20250114,183900,38361941,967,967,967,967,0
20250114,183800,38361941,967,967,967,967,0
20250114,183700,38361941,967,967,967,967,0
20250114,183600,38361941,967,967,967,967,0
20250114,183500,38361941,967,967,967,967,0
20250114,183400,38361941,967,967,967,967,0
20250114,183300,38361941,967,967,967,967,0
20250114,183200,38361941,967,967,967,967,0
20250114,183100,38361941,967,967,967,967,0
20250114,183000,38361941,967,967,967,967,0
20250114,182900,38361941,967,967,967,967,0
20250114,182800,38361941,967,967,967,967,0
20250114,182700,38361941,967,967,967,967,0
20250114,182600,38361941,967,967,967,967,0
20250114,182500,38361941,967,967,967,967,0
20250114,182400,38361941,967,967,967,967,0
20250114,182300,38361941,967,967,967,967,0
20250114,182200,38361941,967,967,967,967,961
20250114,182100,38361941,967,967,967,967,0
20250114,182000,38361941,967,967,967,967,0
20250114,181900,38361941,967,967,967,967,0
20250114,181800,38361941,967,967,967,967,0
20250114,181700,38361941,967,967,967,967,0
20250114,181600,38361941,967,967,967,967,0
20250114,181500,38361941,967,967,967,967,0
20250114,181400,38361941,967,967,967,967,0
20250114,181300,38361941,967,967,967,967,0
20250114,181200,38361941,967,967,967,967,0
20250114,181100,38361941,967,967,967,967,0
20250114,181000,38361941,967,967,967,967,0
20250114,180900,38361941,967,967,967,967,0
20250114,180800,38361941,967,967,967,967,0
20250114,180700,38361941,967,967,967,967,0
20250114,180600,38361941,967,967,967,967,0
20250114,180500,38361941,967,967,967,967,0
20250114,180400,38361941,967,967,967,967,0
20250114,180300,38361941,967,967,967,967,0
20250114,180200,38361941,967,967,967,967,0
20250114,180100,38361941,967,967,967,967,0
20250114,180000,38361941,967,967,967,967,0
20250114,175900,38361941,967,967,967,967,0
20250114,175800,38361941,967,967,967,967,0
20250114,175700,38361941,967,967,967,967,0
20250114,175600,38361941,967,967,967,967,0
20250114,175500,38361941,967,967,967,967,0
20250114,175400,38361941,967,967,967,967,0
20250114,175300,38361941,967,967,967,967,0
20250114,175200,38361941,967,967,967,967,961
20250114,175100,38361941,967,967,967,967,0
20250114,175000,38361941,967,967,967,967,0
20250114,174900,38361941,967,967,967,967,0
20250114,174800,38361941,967,967,967,967,0
20250114,174700,38361941,967,967,967,967,0
20250114,174600,38361941,967,967,967,967,0
20250114,174500,38361941,967,967,967,967,0
20250114,174400,38361941,967,967,967,967,0
20250114,174300,38361941,967,967,967,967,0
20250114,174200,38361941,967,967,967,967,0
20250114,174100,38361941,967,967,967,967,0
20250114,174000,38361941,967,967,967,967,0
20250114,173900,38361941,967,967,967,967,0
20250114,173800,38361941,967,967,967,967,0
20250114,173700,38361941,967,967,967,967,0
20250114,173600,38361941,967,967,967,967,0
20250114,173500,38361941,967,967,967,967,0
20250114,173400,38361941,967,967,967,967,0
20250114,173300,38361941,967,967,967,967,0
20250114,173200,38361941,967,967,967,967,0
20250114,173100,38361941,967,967,967,967,0
20250114,173000,38361941,967,967,967,967,0
20250114,172900,38361941,967,967,967,967,0
20250114,172800,38361941,967,967,967,967,0
20250114,172700,38361941,967,967,967,967,0
20250114,172600,38361941,967,967,967,967,0
20250114,172500,38361941,967,967,967,967,0
20250114,172400,38361941,967,967,967,967,0
20250114,172300,38361941,967,967,967,967,0
20250114,172200,38361941,967,967,967,967,961
20250114,172100,38361941,967,967,967,967,0
20250114,172000,38361941,967,967,967,967,0
20250114,171900,38361941,967,967,967,967,0
20250114,171800,38361941,967,967,967,967,0
20250114,171700,38361941,967,967,967,967,0
20250114,171600,38361941,967,967,967,967,0
20250114,171500,38361941,967,967,967,967,0
20250114,171400,38361941,967,967,967,967,0
20250114,171300,38361941,967,967,967,967,0
20250114,171200,38361941,967,967,967,967,0
20250114,171100,38361941,967,967,967,967,0
20250114,171000,38361941,967,967,967,967,0
20250114,170900,38361941,967,967,967,967,0
20250114,170800,38361941,967,967,967,967,0
20250114,170700,38361941,967,967,967,967,0
20250114,170600,38361941,967,967,967,967,0
20250114,170500,38361941,967,967,967,967,0
20250114,170400,38361941,967,967,967,967,0
20250114,170300,38361941,967,967,967,967,0
20250114,170200,38361941,967,967,967,967,0
20250114,170100,38361941,967,967,967,967,0
20250114,170000,38361941,967,967,967,967,0
20250114,165900,38361941,967,967,967,967,0
20250114,165800,38361941,967,967,967,967,0
20250114,165700,38361941,967,967,967,967,0
20250114,165600,38361941,967,967,967,967,0
20250114,165500,38361941,967,967,967,967,0
20250114,165400,38361941,967,967,967,967,0
20250114,165300,38361941,967,967,967,967,0
20250114,165200,38361941,967,967,967,967,961
20250114,165100,38361941,967,967,967,967,0
20250114,165000,38361941,967,967,967,967,0
20250114,164900,38361941,967,967,967,967,0
20250114,164800,38361941,967,967,967,967,0
20250114,164700,38361941,967,967,967,967,0
20250114,164600,38361941,967,967,967,967,0
20250114,164500,38361941,967,967,967,967,0
20250114,164400,38361941,967,967,967,967,0
20250114,164300,38361941,967,967,967,967,0
20250114,164200,38361941,967,967,967,967,0
20250114,164100,38361941,967,967,967,967,0
20250114,164000,38361941,967,967,967,967,0
20250114,163900,38361941,967,967,967,967,0
20250114,163800,38361941,967,967,967,967,0
20250114,163700,38361941,967,967,967,967,0
20250114,163600,38361941,967,967,967,967,0
20250114,163500,38361941,967,967,967,967,0
20250114,163400,38361941,967,967,967,967,0
20250114,163300,38361941,967,967,967,967,0
20250114,163200,38361941,967,967,967,967,0
20250114,163100,38361941,967,967,967,967,0
20250114,163000,38361941,967,967,967,967,0
20250114,162900,38361941,967,967,967,967,0
20250114,162800,38361941,967,967,967,967,0
20250114,162700,38361941,967,967,967,967,0
20250114,162600,38361941,967,967,967,967,0
20250114,162500,38361941,967,967,967,967,0
20250114,162400,38361941,967,967,967,967,0
20250114,162300,38361941,967,967,967,967,0
20250114,162200,38361941,967,967,967,967,961
20250114,162100,38361941,967,967,967,967,0
20250114,162000,38361941,967,967,967,967,0
20250114,161900,38361941,967,967,967,967,0
20250114,161800,38361941,967,967,967,967,0
20250114,161700,38361941,967,967,967,967,0
20250114,161600,38361941,967,967,967,967,0
20250114,161500,38361941,967,967,967,967,0
20250114,161400,38361941,967,967,967,967,0
20250114,161300,38361941,967,967,967,967,0
20250114,161200,38361941,967,967,967,967,0
20250114,161100,38361941,967,967,967,967,0
20250114,161000,38361941,967,967,967,967,0
20250114,160900,38361941,967,967,967,967,0
20250114,160800,38361941,967,967,967,967,0
20250114,160700,38361941,967,967,967,967,0
20250114,160600,38361941,967,967,967,967,0
20250114,160500,38361941,967,967,967,967,0
20250114,160400,38361941,967,967,967,967,0
20250114,160300,38361941,967,967,967,967,0
20250114,160200,38361941,967,967,967,967,0
20250114,160100,38361941,967,967,967,967,0
20250114,160000,38361941,967,967,967,967,0
20250114,155900,38361941,967,967,967,967,0
20250114,155800,38361941,967,967,967,967,0
20250114,155700,38361941,967,967,967,967,0
20250114,155600,38361941,967,967,967,967,0
20250114,155500,38361941,967,967,967,967,0
20250114,155400,38361941,967,967,967,967,0
20250114,155300,38361941,967,967,967,967,0
20250114,155200,38361941,967,967,967,967,961
20250114,155100,38361941,967,967,967,967,0
20250114,155000,38361941,967,967,967,967,0
20250114,154900,38361941,967,967,967,967,0
20250114,154800,38361941,967,967,967,967,0
20250114,154700,38361941,967,967,967,967,0
20250114,154600,38361941,967,967,967,967,0
20250114,154500,38361941,967,967,967,967,0
20250114,154400,38361941,967,967,967,967,0
20250114,154300,38361941,967,967,967,967,0
20250114,154200,38361941,967,967,967,967,0
20250114,154100,38361941,967,967,967,967,0
20250114,154000,38361941,967,967,967,967,0
20250114,153900,38361941,967,967,967,967,0
20250114,153800,38361941,967,967,967,967,0
20250114,153700,38361941,967,967,967,967,0
20250114,153600,38361941,967,967,967,967,0
20250114,153500,38361941,967,967,967,967,0
20250114,153400,38361941,967,967,967,967,0
20250114,153300,38361941,967,967,967,967,0
20250114,153200,38361941,967,967,967,967,0
20250114,153100,38361941,967,967,967,967,0
20250114,153000,38361941,967,967,967,967,961
20250114,152900,37432654,967,967,967,967,0
20250114,152800,37432654,967,967,967,967,0
20250114,152700,37432654,967,967,967,967,0
20250114,152600,37432654,967,967,967,967,0
20250114,152500,37432654,967,967,967,967,0
20250114,152400,37432654,967,967,967,967,0
20250114,152300,37432654,967,967,967,967,0
20250114,152200,37432654,967,967,967,967,0
20250114,152100,37432654,967,967,967,967,0
20250114,152000,37432654,967,967,967,967,0
20250114,151900,37432654,967,967,967,967,10
20250114,151800,37422984,967,967,967,967,1
20250114,151700,37422017,961,961,961,961,700
20250114,151600,36749317,961,965,965,961,3001
20250114,151500,33863421,965,965,965,965,0
20250114,151400,33863421,965,965,965,965,1
20250114,151300,33862456,966,966,966,966,1
20250114,151200,33861490,967,967,967,967,0
20250114,151100,33861490,967,967,967,967,1
20250114,151000,33860523,967,967,967,967,0
20250114,150900,33860523,967,967,967,967,0
20250114,150800,33860523,967,967,967,967,0
20250114,150700,33860523,967,967,967,967,0
20250114,150600,33860523,967,967,967,967,0
20250114,150500,33860523,967,967,967,967,0
20250114,150400,33860523,967,967,967,967,0
20250114,150300,33860523,967,967,967,967,0
20250114,150200,33860523,967,967,967,967,0
20250114,150100,33860523,967,967,967,967,0
20250114,150000,33860523,967,967,967,967,0
20250114,145900,33860523,967,967,967,967,0
20250114,145800,33860523,967,965,967,961,1541
20250114,145700,32377784,967,967,967,967,0
20250114,145600,32377784,967,968,968,967,309
20250114,145500,32078970,968,968,968,968,0
20250114,145400,32078970,968,968,968,968,0
20250114,145300,32078970,968,968,968,968,0
20250114,145200,32078970,968,968,968,968,0
20250114,145100,32078970,968,968,968,968,0
20250114,145000,32078970,968,968,968,968,0
20250114,144900,32078970,968,968,968,968,0
20250114,144800,32078970,968,968,968,968,0
20250114,144700,32078970,968,968,968,968,0
20250114,144600,32078970,968,968,968,968,0
20250114,144500,32078970,968,968,968,968,0
20250114,144400,32078970,968,968,968,968,0
20250114,144300,32078970,968,968,968,968,0
20250114,144200,32078970,968,968,968,968,30
20250114,144100,32049930,968,968,968,968,0
20250114,144000,32049930,968,968,968,968,0
20250114,143900,32049930,968,968,968,968,0
20250114,143800,32049930,968,968,968,968,20
20250114,143700,32030570,968,968,968,968,0
20250114,143600,32030570,968,968,968,968,0
20250114,143500,32030570,968,968,968,968,0
20250114,143400,32030570,968,968,968,968,0
20250114,143300,32030570,968,968,968,968,0
20250114,143200,32030570,968,968,968,968,0
20250114,143100,32030570,968,968,968,968,0
20250114,143000,32030570,968,968,968,968,0
20250114,142900,32030570,968,968,968,968,0
20250114,142800,32030570,968,968,968,968,0
20250114,142700,32030570,968,968,968,968,0
20250114,142600,32030570,968,968,968,968,0
20250114,142500,32030570,968,968,968,968,0
20250114,142400,32030570,968,968,968,968,0
20250114,142300,32030570,968,968,968,968,0
20250114,142200,32030570,968,968,968,968,0
20250114,142100,32030570,968,968,968,968,0
20250114,142000,32030570,968,968,968,968,0
20250114,141900,32030570,968,968,968,968,0
20250114,141800,32030570,968,968,968,968,350
20250114,141700,31691770,968,968,968,968,0
20250114,141600,31691770,968,968,968,968,0
20250114,141500,31691770,968,968,968,968,0
20250114,141400,31691770,968,968,968,968,0
20250114,141300,31691770,968,968,968,968,0
20250114,141200,31691770,968,968,968,968,0
20250114,141100,31691770,968,968,968,968,0
20250114,141000,31691770,968,968,968,968,104
20250114,140900,31591098,970,970,970,970,0
20250114,140800,31591098,970,970,970,970,0
20250114,140700,31591098,970,971,971,970,51
20250114,140600,31541627,971,971,971,971,0
20250114,140500,31541627,971,971,971,971,1
20250114,140400,31540656,972,972,972,972,0
20250114,140300,31540656,972,972,972,972,0
20250114,140200,31540656,972,972,972,972,0
20250114,140100,31540656,972,972,972,972,10
20250114,140000,31530936,972,972,972,972,10
20250114,135900,31521216,972,972,972,972,1
20250114,135800,31520244,973,973,973,973,0
20250114,135700,31520244,973,972,973,972,20
20250114,135600,31500798,972,972,972,972,0
20250114,135500,31500798,972,972,972,972,0
20250114,135400,31500798,972,972,972,972,0
20250114,135300,31500798,972,972,972,972,0
20250114,135200,31500798,972,972,972,972,0
20250114,135100,31500798,972,972,972,972,0
20250114,135000,31500798,972,972,972,972,0
20250114,134900,31500798,972,972,972,972,0
20250114,134800,31500798,972,972,972,972,0
20250114,134700,31500798,972,972,972,972,0
20250114,134600,31500798,972,972,972,972,0
20250114,134500,31500798,972,972,972,972,31
20250114,134400,31470666,972,972,972,972,0
20250114,134300,31470666,972,972,972,972,0
20250114,134200,31470666,972,972,972,972,1
20250114,134100,31469694,970,970,970,970,16
20250114,134000,31454174,970,970,970,970,0
20250114,133900,31454174,970,970,970,970,0
20250114,133800,31454174,970,970,970,970,0
20250114,133700,31454174,970,970,970,970,0
20250114,133600,31454174,970,970,970,970,0
20250114,133500,31454174,970,970,970,970,0
20250114,133400,31454174,970,970,970,970,5
20250114,133300,31449324,970,970,970,970,0
20250114,133200,31449324,970,970,970,970,0
20250114,133100,31449324,970,970,970,970,5
20250114,133000,31444474,972,972,972,972,0
20250114,132900,31444474,972,972,972,972,60
20250114,132800,31386154,970,970,970,970,0
20250114,132700,31386154,970,970,970,970,0
20250114,132600,31386154,970,970,970,970,0
20250114,132500,31386154,970,970,970,970,0
20250114,132400,31386154,970,970,970,970,0
20250114,132300,31386154,970,970,970,970,0
20250114,132200,31386154,970,970,970,970,0
20250114,132100,31386154,970,970,970,970,0
20250114,132000,31386154,970,970,970,970,4
20250114,131900,31382274,970,970,970,970,0
20250114,131800,31382274,970,970,970,970,0
20250114,131700,31382274,970,970,970,970,50
20250114,131600,31333774,970,970,970,970,0
20250114,131500,31333774,970,970,970,970,0
20250114,131400,31333774,970,970,970,970,0
20250114,131300,31333774,970,970,970,970,0
20250114,131200,31333774,970,970,970,970,0
20250114,131100,31333774,970,970,970,970,0
20250114,131000,31333774,970,970,970,970,0
20250114,130900,31333774,970,970,970,970,0
20250114,130800,31333774,970,970,970,970,0
20250114,130700,31333774,970,970,970,970,0
20250114,130600,31333774,970,970,970,970,0
20250114,130500,31333774,970,970,970,970,1
20250114,130400,31332804,968,968,968,968,0
20250114,130300,31332804,968,968,968,968,0
20250114,130200,31332804,968,968,968,968,0
20250114,130100,31332804,968,968,968,968,0
20250114,130000,31332804,968,968,968,968,0
20250114,125900,31332804,968,968,968,968,0
20250114,125800,31332804,968,968,968,968,0
20250114,125700,31332804,968,968,968,968,0
20250114,125600,31332804,968,968,968,968,0
20250114,125500,31332804,968,968,968,968,0
20250114,125400,31332804,968,968,968,968,2
20250114,125300,31330868,970,970,970,970,0
20250114,125200,31330868,970,970,970,970,0
20250114,125100,31330868,970,970,970,970,0
20250114,125000,31330868,970,970,970,970,0
20250114,124900,31330868,970,970,970,970,0
20250114,124800,31330868,970,970,970,970,0
20250114,124700,31330868,970,970,970,970,0
20250114,124600,31330868,970,970,970,970,7
20250114,124500,31324078,970,970,970,970,20
20250114,124400,31304678,970,970,970,970,0
20250114,124300,31304678,970,970,970,970,0
20250114,124200,31304678,970,970,970,970,0
20250114,124100,31304678,970,970,970,970,0
20250114,124000,31304678,970,970,970,970,0
20250114,123900,31304678,970,970,970,970,0
20250114,123800,31304678,970,970,970,970,0
20250114,123700,31304678,970,970,970,970,0
20250114,123600,31304678,970,970,970,970,0
20250114,123500,31304678,970,970,970,970,20
20250114,123400,31285278,970,970,970,970,0
20250114,123300,31285278,970,970,970,970,0
20250114,123200,31285278,970,970,970,970,1
20250114,123100,31284308,970,970,970,970,0
20250114,123000,31284308,970,970,970,970,0
20250114,122900,31284308,970,970,970,970,0
20250114,122800,31284308,970,970,970,970,0
20250114,122700,31284308,970,970,970,970,1
20250114,122600,31283338,964,971,971,964,41
20250114,122500,31243807,972,972,972,972,0
20250114,122400,31243807,972,972,972,972,0
20250114,122300,31243807,972,972,972,972,20
20250114,122200,31224367,972,972,972,972,0
20250114,122100,31224367,972,972,972,972,0
20250114,122000,31224367,972,972,972,972,10
20250114,121900,31214647,972,972,972,972,0
20250114,121800,31214647,972,972,972,972,0
20250114,121700,31214647,972,972,972,972,0
20250114,121600,31214647,972,972,972,972,0
20250114,121500,31214647,972,972,972,972,0
20250114,121400,31214647,972,972,972,972,1
20250114,121300,31213675,963,963,963,963,0
20250114,121200,31213675,963,963,963,963,0
20250114,121100,31213675,963,963,963,963,5
20250114,121000,31208860,963,963,963,963,0
20250114,120900,31208860,963,963,963,963,0
20250114,120800,31208860,963,963,963,963,0
20250114,120700,31208860,963,963,963,963,0
20250114,120600,31208860,963,963,963,963,0
20250114,120500,31208860,963,963,963,963,0
20250114,120400,31208860,963,963,963,963,0
20250114,120300,31208860,963,963,963,963,0
20250114,120200,31208860,963,963,963,963,0
20250114,120100,31208860,963,963,963,963,653
20250114,120000,30580021,965,965,965,965,0
20250114,115900,30580021,965,965,965,965,0
20250114,115800,30580021,965,965,965,965,0
20250114,115700,30580021,965,965,965,965,0
20250114,115600,30580021,965,965,965,965,0
20250114,115500,30580021,965,965,965,965,268
20250114,115400,30321401,972,972,972,972,10
20250114,115300,30311681,972,972,972,972,10
20250114,115200,30301961,972,972,972,972,0
20250114,115100,30301961,972,972,972,972,0
20250114,115000,30301961,972,972,972,972,0
20250114,114900,30301961,972,972,972,972,0
20250114,114800,30301961,972,972,972,972,1
20250114,114700,30300989,965,965,965,965,1
20250114,114600,30300024,972,972,972,972,0
20250114,114500,30300024,972,972,972,972,0
20250114,114400,30300024,972,972,972,972,1
20250114,114300,30299052,965,965,965,965,0
20250114,114200,30299052,965,965,965,965,0
20250114,114100,30299052,965,965,965,965,0
20250114,114000,30299052,965,965,965,965,0
20250114,113900,30299052,965,965,965,965,309
20250114,113800,30000867,965,965,965,965,0
20250114,113700,30000867,965,965,965,965,0
20250114,113600,30000867,965,965,965,965,0
20250114,113500,30000867,965,965,965,965,0
20250114,113400,30000867,965,965,965,965,0
20250114,113300,30000867,965,965,965,965,1
20250114,113200,29999902,962,962,962,962,0
20250114,113100,29999902,962,962,962,962,0
20250114,113000,29999902,962,962,962,962,0
20250114,112900,29999902,962,962,962,962,0
20250114,112800,29999902,962,962,962,962,0
20250114,112700,29999902,962,962,962,962,0
20250114,112600,29999902,962,962,962,962,0
20250114,112500,29999902,962,962,962,962,0
20250114,112400,29999902,962,962,962,962,400
20250114,112300,29615102,961,961,961,961,0
20250114,112200,29615102,961,961,961,961,0
20250114,112100,29615102,961,961,961,961,0
20250114,112000,29615102,961,961,961,961,0
20250114,111900,29615102,961,961,961,961,0
20250114,111800,29615102,961,961,961,961,0
20250114,111700,29615102,961,962,962,961,1000
20250114,111600,28653519,971,971,971,971,0
20250114,111500,28653519,971,971,971,971,0
20250114,111400,28653519,971,971,971,971,1
20250114,111300,28652548,972,972,972,972,0
20250114,111200,28652548,972,972,972,972,0
20250114,111100,28652548,972,972,972,972,0
20250114,111000,28652548,972,972,972,972,1
20250114,110900,28651576,967,966,967,966,1041
20250114,110800,27645099,966,965,966,965,1092
20250114,110700,26590387,965,965,965,965,0
20250114,110600,26590387,965,961,965,960,2448
20250114,110500,24239284,961,964,964,961,3060
20250114,110400,21293175,965,965,965,965,350
20250114,110300,20955425,965,965,965,965,0
20250114,110200,20955425,965,965,965,965,0
20250114,110100,20955425,965,965,965,965,0
20250114,110000,20955425,965,965,965,965,0
20250114,105900,20955425,965,965,965,965,0
20250114,105800,20955425,965,965,965,965,0
20250114,105700,20955425,965,965,965,965,0
20250114,105600,20955425,965,965,965,965,0
20250114,105500,20955425,965,965,965,965,20
20250114,105400,20936125,965,965,965,965,1
20250114,105300,20935160,965,965,965,965,0
20250114,105200,20935160,965,965,965,965,30
20250114,105100,20906210,965,965,965,965,0
20250114,105000,20906210,965,965,965,965,0
20250114,104900,20906210,965,965,965,965,0
20250114,104800,20906210,965,965,965,965,50
20250114,104700,20857960,965,965,965,965,0
20250114,104600,20857960,965,965,965,965,35
20250114,104500,20824185,965,965,965,965,0
20250114,104400,20824185,965,965,965,965,28
20250114,104300,20797165,965,965,965,965,0
20250114,104200,20797165,965,965,965,965,0
20250114,104100,20797165,965,965,965,965,437
20250114,104000,20375460,965,965,965,965,230
20250114,103900,20153510,965,965,965,965,0
20250114,103800,20153510,965,965,965,965,0
20250114,103700,20153510,965,965,965,965,0
20250114,103600,20153510,965,965,965,965,1
20250114,103500,20152545,965,965,965,965,0
20250114,103400,20152545,965,965,965,965,0
20250114,103300,20152545,965,965,965,965,31
20250114,103200,20122630,966,966,966,966,0
20250114,103100,20122630,966,966,966,966,0
20250114,103000,20122630,966,966,966,966,0
20250114,102900,20122630,966,966,966,966,0
20250114,102800,20122630,966,966,966,966,0
20250114,102700,20122630,966,966,966,966,0
20250114,102600,20122630,966,966,966,966,0
20250114,102500,20122630,966,966,966,966,0
20250114,102400,20122630,966,966,966,966,0
20250114,102300,20122630,966,966,966,966,0
20250114,102200,20122630,966,966,966,966,0
20250114,102100,20122630,966,966,966,966,0
20250114,102000,20122630,966,966,966,966,0
20250114,101900,20122630,966,966,966,966,9
20250114,101800,20113936,965,965,965,965,81
20250114,101700,20035771,965,965,965,965,0
20250114,101600,20035771,965,966,966,964,1834
20250114,101500,18265993,967,967,967,967,225
20250114,101400,18048418,968,969,969,968,986
20250114,101300,17093417,970,970,970,970,0
20250114,101200,17093417,970,970,970,970,0
20250114,101100,17093417,970,970,970,970,0
20250114,101000,17093417,970,970,970,970,33
20250114,100900,17061407,970,970,970,970,0
20250114,100800,17061407,970,970,970,970,1
20250114,100700,17060437,970,970,970,970,1000
20250114,100600,16090437,974,974,974,974,0
20250114,100500,16090437,974,974,974,974,1
20250114,100400,16089463,974,974,974,974,0
20250114,100300,16089463,974,974,974,974,0
20250114,100200,16089463,974,974,974,974,0
20250114,100100,16089463,974,974,974,974,0
20250114,100000,16089463,974,974,974,974,0
20250114,095900,16089463,974,974,974,974,0
20250114,095800,16089463,974,974,974,974,1
20250114,095700,16088489,970,970,970,970,501
20250114,095600,15602519,974,974,974,974,0
20250114,095500,15602519,974,974,974,974,90
20250114,095400,15514859,974,974,974,974,0
20250114,095300,15514859,974,969,974,969,501
20250114,095200,15029385,974,970,974,970,18
20250114,095100,15011921,970,970,970,970,300
20250114,095000,14720921,970,970,970,970,0
20250114,094900,14720921,970,970,970,970,0
20250114,094800,14720921,970,970,970,970,148
20250114,094700,14577361,970,974,974,970,101
20250114,094600,14478991,974,974,974,974,0
20250114,094500,14478991,974,974,974,974,0
20250114,094400,14478991,974,974,974,974,2
20250114,094300,14477043,974,974,974,974,603
20250114,094200,13889721,974,974,974,974,5
20250114,094100,13884851,974,974,974,974,1
20250114,094000,13883877,970,970,970,970,0
20250114,093900,13883877,970,971,971,970,400
20250114,093800,13495876,970,970,970,970,0
20250114,093700,13495876,970,970,970,970,0
20250114,093600,13495876,970,970,970,970,400
20250114,093500,13107876,971,971,971,971,126
20250114,093400,12985530,974,974,974,974,0
20250114,093300,12985530,974,974,974,974,0
20250114,093200,12985530,974,974,974,974,3
20250114,093100,12982608,974,974,974,974,0
20250114,093000,12982608,974,974,974,974,383
20250114,092900,12609566,975,975,975,975,100
20250114,092800,12512066,975,975,975,975,0
20250114,092700,12512066,975,975,975,975,0
20250114,092600,12512066,975,975,975,975,0
20250114,092500,12512066,975,975,975,975,620
20250114,092400,11907566,971,971,971,971,0
20250114,092300,11907566,971,971,971,971,0
20250114,092200,11907566,971,973,973,971,10002
20250114,092100,2195621,974,974,974,974,1
20250114,092000,2194647,971,971,971,971,0
20250114,091900,2194647,971,971,971,971,0
20250114,091800,2194647,971,975,975,971,152
20250114,091700,2047039,976,976,976,976,0
20250114,091600,2047039,976,976,976,976,0
20250114,091500,2047039,976,976,976,976,0
20250114,091400,2047039,976,976,976,976,0
20250114,091300,2047039,976,976,976,976,30
20250114,091200,2017759,976,976,976,976,0
20250114,091100,2017759,976,976,976,976,0
20250114,091000,2017759,976,976,976,976,0
20250114,090900,2017759,976,976,976,976,0
20250114,090800,2017759,976,976,976,976,1
20250114,090700,2016783,970,970,970,970,0
20250114,090600,2016783,970,970,970,970,0
20250114,090500,2016783,970,974,974,970,800
20250114,090400,1240717,976,976,976,976,0
20250114,090300,1240717,976,976,976,976,21
20250114,090200,1220221,975,975,975,975,855
20250114,090100,386596,974,974,974,974,14
20250114,090000,372960,974,975,975,973,383