KissMeData/153490/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,202800,65842963,730,730,730,730,645
20250115,202700,65842963,730,730,730,730,0
20250115,202600,65842963,730,730,730,730,0
20250115,202500,65842963,730,730,730,730,0
20250115,202400,65842963,730,730,730,730,0
20250115,202300,65842963,730,730,730,730,0
20250115,202200,65842963,730,730,730,730,0
20250115,202100,65842963,730,730,730,730,0
20250115,202000,65842963,730,730,730,730,0
20250115,201900,65842963,730,730,730,730,0
20250115,201800,65842963,730,730,730,730,0
20250115,201700,65842963,730,730,730,730,0
20250115,201600,65842963,730,730,730,730,0
20250115,201500,65842963,730,730,730,730,0
20250115,201400,65842963,730,730,730,730,0
20250115,201300,65842963,730,730,730,730,0
20250115,201200,65842963,730,730,730,730,0
20250115,201100,65842963,730,730,730,730,0
20250115,201000,65842963,730,730,730,730,0
20250115,200900,65842963,730,730,730,730,0
20250115,200800,65842963,730,730,730,730,0
20250115,200700,65842963,730,730,730,730,0
20250115,200600,65842963,730,730,730,730,0
20250115,200500,65842963,730,730,730,730,0
20250115,200400,65842963,730,730,730,730,0
20250115,200300,65842963,730,730,730,730,0
20250115,200200,65842963,730,730,730,730,0
20250115,200100,65842963,730,730,730,730,0
20250115,200000,65842963,730,730,730,730,0
20250115,195900,65842963,730,730,730,730,0
20250115,195800,65842963,730,730,730,730,645
20250115,195700,65842963,730,730,730,730,0
20250115,195600,65842963,730,730,730,730,0
20250115,195500,65842963,730,730,730,730,0
20250115,195400,65842963,730,730,730,730,0
20250115,195300,65842963,730,730,730,730,0
20250115,195200,65842963,730,730,730,730,0
20250115,195100,65842963,730,730,730,730,0
20250115,195000,65842963,730,730,730,730,0
20250115,194900,65842963,730,730,730,730,0
20250115,194800,65842963,730,730,730,730,0
20250115,194700,65842963,730,730,730,730,0
20250115,194600,65842963,730,730,730,730,0
20250115,194500,65842963,730,730,730,730,0
20250115,194400,65842963,730,730,730,730,0
20250115,194300,65842963,730,730,730,730,0
20250115,194200,65842963,730,730,730,730,0
20250115,194100,65842963,730,730,730,730,0
20250115,194000,65842963,730,730,730,730,0
20250115,193900,65842963,730,730,730,730,0
20250115,193800,65842963,730,730,730,730,0
20250115,193700,65842963,730,730,730,730,0
20250115,193600,65842963,730,730,730,730,0
20250115,193500,65842963,730,730,730,730,0
20250115,193400,65842963,730,730,730,730,0
20250115,193300,65842963,730,730,730,730,0
20250115,193200,65842963,730,730,730,730,0
20250115,193100,65842963,730,730,730,730,0
20250115,193000,65842963,730,730,730,730,0
20250115,192900,65842963,730,730,730,730,0
20250115,192800,65842963,730,730,730,730,645
20250115,192700,65842963,730,730,730,730,0
20250115,192600,65842963,730,730,730,730,0
20250115,192500,65842963,730,730,730,730,0
20250115,192400,65842963,730,730,730,730,0
20250115,192300,65842963,730,730,730,730,0
20250115,192200,65842963,730,730,730,730,0
20250115,192100,65842963,730,730,730,730,0
20250115,192000,65842963,730,730,730,730,0
20250115,191900,65842963,730,730,730,730,0
20250115,191800,65842963,730,730,730,730,0
20250115,191700,65842963,730,730,730,730,0
20250115,191600,65842963,730,730,730,730,0
20250115,191500,65842963,730,730,730,730,0
20250115,191400,65842963,730,730,730,730,0
20250115,191300,65842963,730,730,730,730,0
20250115,191200,65842963,730,730,730,730,0
20250115,191100,65842963,730,730,730,730,0
20250115,191000,65842963,730,730,730,730,0
20250115,190900,65842963,730,730,730,730,0
20250115,190800,65842963,730,730,730,730,0
20250115,190700,65842963,730,730,730,730,0
20250115,190600,65842963,730,730,730,730,0
20250115,190500,65842963,730,730,730,730,0
20250115,190400,65842963,730,730,730,730,0
20250115,190300,65842963,730,730,730,730,0
20250115,190200,65842963,730,730,730,730,0
20250115,190100,65842963,730,730,730,730,0
20250115,190000,65842963,730,730,730,730,0
20250115,185900,65842963,730,730,730,730,0
20250115,185800,65842963,730,730,730,730,645
20250115,185700,65842963,730,730,730,730,0
20250115,185600,65842963,730,730,730,730,0
20250115,185500,65842963,730,730,730,730,0
20250115,185400,65842963,730,730,730,730,0
20250115,185300,65842963,730,730,730,730,0
20250115,185200,65842963,730,730,730,730,0
20250115,185100,65842963,730,730,730,730,0
20250115,185000,65842963,730,730,730,730,0
20250115,184900,65842963,730,730,730,730,0
20250115,184800,65842963,730,730,730,730,0
20250115,184700,65842963,730,730,730,730,0
20250115,184600,65842963,730,730,730,730,0
20250115,184500,65842963,730,730,730,730,0
20250115,184400,65842963,730,730,730,730,0
20250115,184300,65842963,730,730,730,730,0
20250115,184200,65842963,730,730,730,730,0
20250115,184100,65842963,730,730,730,730,0
20250115,184000,65842963,730,730,730,730,0
20250115,183900,65842963,730,730,730,730,0
20250115,183800,65842963,730,730,730,730,0
20250115,183700,65842963,730,730,730,730,0
20250115,183600,65842963,730,730,730,730,0
20250115,183500,65842963,730,730,730,730,0
20250115,183400,65842963,730,730,730,730,0
20250115,183300,65842963,730,730,730,730,0
20250115,183200,65842963,730,730,730,730,0
20250115,183100,65842963,730,730,730,730,0
20250115,183000,65842963,730,730,730,730,0
20250115,182900,65842963,730,730,730,730,0
20250115,182800,65842963,730,730,730,730,645
20250115,182700,65842963,730,730,730,730,0
20250115,182600,65842963,730,730,730,730,0
20250115,182500,65842963,730,730,730,730,0
20250115,182400,65842963,730,730,730,730,0
20250115,182300,65842963,730,730,730,730,0
20250115,182200,65842963,730,730,730,730,0
20250115,182100,65842963,730,730,730,730,0
20250115,182000,65842963,730,730,730,730,0
20250115,181900,65842963,730,730,730,730,0
20250115,181800,65842963,730,730,730,730,0
20250115,181700,65842963,730,730,730,730,0
20250115,181600,65842963,730,730,730,730,0
20250115,181500,65842963,730,730,730,730,0
20250115,181400,65842963,730,730,730,730,0
20250115,181300,65842963,730,730,730,730,0
20250115,181200,65842963,730,730,730,730,0
20250115,181100,65842963,730,730,730,730,0
20250115,181000,65842963,730,730,730,730,0
20250115,180900,65842963,730,730,730,730,0
20250115,180800,65842963,730,730,730,730,0
20250115,180700,65842963,730,730,730,730,0
20250115,180600,65842963,730,730,730,730,0
20250115,180500,65842963,730,730,730,730,0
20250115,180400,65842963,730,730,730,730,0
20250115,180300,65842963,730,730,730,730,0
20250115,180200,65842963,730,730,730,730,0
20250115,180100,65842963,730,730,730,730,0
20250115,180000,65842963,730,730,730,730,0
20250115,175900,65842963,730,730,730,730,0
20250115,175800,65842963,730,730,730,730,645
20250115,175700,65842963,730,730,730,730,0
20250115,175600,65842963,730,730,730,730,0
20250115,175500,65842963,730,730,730,730,0
20250115,175400,65842963,730,730,730,730,0
20250115,175300,65842963,730,730,730,730,0
20250115,175200,65842963,730,730,730,730,0
20250115,175100,65842963,730,730,730,730,0
20250115,175000,65842963,730,730,730,730,0
20250115,174900,65842963,730,730,730,730,0
20250115,174800,65842963,730,730,730,730,0
20250115,174700,65842963,730,730,730,730,0
20250115,174600,65842963,730,730,730,730,0
20250115,174500,65842963,730,730,730,730,0
20250115,174400,65842963,730,730,730,730,0
20250115,174300,65842963,730,730,730,730,0
20250115,174200,65842963,730,730,730,730,0
20250115,174100,65842963,730,730,730,730,0
20250115,174000,65842963,730,730,730,730,0
20250115,173900,65842963,730,730,730,730,0
20250115,173800,65842963,730,730,730,730,0
20250115,173700,65842963,730,730,730,730,0
20250115,173600,65842963,730,730,730,730,0
20250115,173500,65842963,730,730,730,730,0
20250115,173400,65842963,730,730,730,730,0
20250115,173300,65842963,730,730,730,730,0
20250115,173200,65842963,730,730,730,730,0
20250115,173100,65842963,730,730,730,730,0
20250115,173000,65842963,730,730,730,730,0
20250115,172900,65842963,730,730,730,730,0
20250115,172800,65842963,730,730,730,730,645
20250115,172700,65842963,730,730,730,730,0
20250115,172600,65842963,730,730,730,730,0
20250115,172500,65842963,730,730,730,730,0
20250115,172400,65842963,730,730,730,730,0
20250115,172300,65842963,730,730,730,730,0
20250115,172200,65842963,730,730,730,730,0
20250115,172100,65842963,730,730,730,730,0
20250115,172000,65842963,730,730,730,730,0
20250115,171900,65842963,730,730,730,730,0
20250115,171800,65842963,730,730,730,730,0
20250115,171700,65842963,730,730,730,730,0
20250115,171600,65842963,730,730,730,730,0
20250115,171500,65842963,730,730,730,730,0
20250115,171400,65842963,730,730,730,730,0
20250115,171300,65842963,730,730,730,730,0
20250115,171200,65842963,730,730,730,730,0
20250115,171100,65842963,730,730,730,730,0
20250115,171000,65842963,730,730,730,730,0
20250115,170900,65842963,730,730,730,730,0
20250115,170800,65842963,730,730,730,730,0
20250115,170700,65842963,730,730,730,730,0
20250115,170600,65842963,730,730,730,730,0
20250115,170500,65842963,730,730,730,730,0
20250115,170400,65842963,730,730,730,730,0
20250115,170300,65842963,730,730,730,730,0
20250115,170200,65842963,730,730,730,730,0
20250115,170100,65842963,730,730,730,730,0
20250115,170000,65842963,730,730,730,730,0
20250115,165900,65842963,730,730,730,730,0
20250115,165800,65842963,730,730,730,730,645
20250115,165700,65842963,730,730,730,730,0
20250115,165600,65842963,730,730,730,730,0
20250115,165500,65842963,730,730,730,730,0
20250115,165400,65842963,730,730,730,730,0
20250115,165300,65842963,730,730,730,730,0
20250115,165200,65842963,730,730,730,730,0
20250115,165100,65842963,730,730,730,730,0
20250115,165000,65842963,730,730,730,730,0
20250115,164900,65842963,730,730,730,730,0
20250115,164800,65842963,730,730,730,730,0
20250115,164700,65842963,730,730,730,730,0
20250115,164600,65842963,730,730,730,730,0
20250115,164500,65842963,730,730,730,730,0
20250115,164400,65842963,730,730,730,730,0
20250115,164300,65842963,730,730,730,730,0
20250115,164200,65842963,730,730,730,730,0
20250115,164100,65842963,730,730,730,730,0
20250115,164000,65842963,730,730,730,730,0
20250115,163900,65842963,730,730,730,730,0
20250115,163800,65842963,730,730,730,730,0
20250115,163700,65842963,730,730,730,730,0
20250115,163600,65842963,730,730,730,730,0
20250115,163500,65842963,730,730,730,730,0
20250115,163400,65842963,730,730,730,730,0
20250115,163300,65842963,730,730,730,730,0
20250115,163200,65842963,730,730,730,730,0
20250115,163100,65842963,730,730,730,730,0
20250115,163000,65842963,730,730,730,730,0
20250115,162900,65842963,730,730,730,730,0
20250115,162800,65842963,730,730,730,730,645
20250115,162700,65842963,730,730,730,730,0
20250115,162600,65842963,730,730,730,730,0
20250115,162500,65842963,730,730,730,730,0
20250115,162400,65842963,730,730,730,730,0
20250115,162300,65842963,730,730,730,730,0
20250115,162200,65842963,730,730,730,730,0
20250115,162100,65842963,730,730,730,730,0
20250115,162000,65842963,730,730,730,730,0
20250115,161900,65842963,730,730,730,730,0
20250115,161800,65842963,730,730,730,730,0
20250115,161700,65842963,730,730,730,730,0
20250115,161600,65842963,730,730,730,730,0
20250115,161500,65842963,730,730,730,730,0
20250115,161400,65842963,730,730,730,730,0
20250115,161300,65842963,730,730,730,730,0
20250115,161200,65842963,730,730,730,730,0
20250115,161100,65842963,730,730,730,730,0
20250115,161000,65842963,730,730,730,730,0
20250115,160900,65842963,730,730,730,730,0
20250115,160800,65842963,730,730,730,730,0
20250115,160700,65842963,730,730,730,730,0
20250115,160600,65842963,730,730,730,730,0
20250115,160500,65842963,730,730,730,730,0
20250115,160400,65842963,730,730,730,730,0
20250115,160300,65842963,730,730,730,730,0
20250115,160200,65842963,730,730,730,730,0
20250115,160100,65842963,730,730,730,730,0
20250115,160000,65842963,730,730,730,730,0
20250115,155900,65842963,730,730,730,730,0
20250115,155800,65842963,730,730,730,730,645
20250115,155700,65842963,730,730,730,730,0
20250115,155600,65842963,730,730,730,730,0
20250115,155500,65842963,730,730,730,730,0
20250115,155400,65842963,730,730,730,730,0
20250115,155300,65842963,730,730,730,730,0
20250115,155200,65842963,730,730,730,730,0
20250115,155100,65842963,730,730,730,730,0
20250115,155000,65842963,730,730,730,730,0
20250115,154900,65842963,730,730,730,730,0
20250115,154800,65842963,730,730,730,730,0
20250115,154700,65842963,730,730,730,730,0
20250115,154600,65842963,730,730,730,730,0
20250115,154500,65842963,730,730,730,730,0
20250115,154400,65842963,730,730,730,730,0
20250115,154300,65842963,730,730,730,730,0
20250115,154200,65842963,730,730,730,730,0
20250115,154100,65842963,730,730,730,730,0
20250115,154000,65842963,730,730,730,730,0
20250115,153900,65842963,730,730,730,730,0
20250115,153800,65842963,730,730,730,730,0
20250115,153700,65842963,730,730,730,730,0
20250115,153600,65842963,730,730,730,730,0
20250115,153500,65842963,730,730,730,730,0
20250115,153400,65842963,730,730,730,730,0
20250115,153300,65842963,730,730,730,730,0
20250115,153200,65842963,730,730,730,730,0
20250115,153100,65842963,730,730,730,730,0
20250115,153000,65842963,730,730,730,730,645
20250115,152900,65372113,730,730,730,730,0
20250115,152800,65372113,730,730,730,730,0
20250115,152700,65372113,730,730,730,730,0
20250115,152600,65372113,730,730,730,730,0
20250115,152500,65372113,730,730,730,730,0
20250115,152400,65372113,730,730,730,730,0
20250115,152300,65372113,730,730,730,730,0
20250115,152200,65372113,730,730,730,730,0
20250115,152100,65372113,730,730,730,730,0
20250115,152000,65372113,730,730,730,730,0
20250115,151900,65372113,730,730,730,729,71
20250115,151800,65320352,729,729,730,729,570
20250115,151700,64904821,730,730,730,730,2
20250115,151600,64903361,729,729,729,729,0
20250115,151500,64903361,729,729,729,729,0
20250115,151400,64903361,729,729,729,729,2
20250115,151300,64901903,728,728,728,728,0
20250115,151200,64901903,728,729,730,728,4215
20250115,151100,61830255,729,729,729,729,0
20250115,151000,61830255,729,729,729,729,0
20250115,150900,61830255,729,729,729,729,0
20250115,150800,61830255,729,729,729,729,0
20250115,150700,61830255,729,729,729,729,0
20250115,150600,61830255,729,729,729,729,0
20250115,150500,61830255,729,729,729,729,0
20250115,150400,61830255,729,729,729,729,0
20250115,150300,61830255,729,729,729,729,1672
20250115,150200,60611367,729,729,729,729,0
20250115,150100,60611367,729,729,729,729,20
20250115,150000,60596787,729,729,729,729,0
20250115,145900,60596787,729,729,729,729,0
20250115,145800,60596787,729,729,729,729,6
20250115,145700,60592413,729,729,729,729,0
20250115,145600,60592413,729,729,729,729,0
20250115,145500,60592413,729,729,729,729,1311
20250115,145400,59636694,728,728,728,728,10
20250115,145300,59629414,728,728,728,728,136
20250115,145200,59530406,729,729,729,729,0
20250115,145100,59530406,729,729,729,729,0
20250115,145000,59530406,729,729,729,729,0
20250115,144900,59530406,729,729,729,729,0
20250115,144800,59530406,729,729,729,729,0
20250115,144700,59530406,729,729,729,729,0
20250115,144600,59530406,729,729,729,729,0
20250115,144500,59530406,729,729,729,729,0
20250115,144400,59530406,729,729,729,729,0
20250115,144300,59530406,729,729,729,729,0
20250115,144200,59530406,729,729,729,729,0
20250115,144100,59530406,729,729,729,729,0
20250115,144000,59530406,729,729,729,729,0
20250115,143900,59530406,729,729,729,729,1
20250115,143800,59529677,729,729,729,729,200
20250115,143700,59383877,729,729,729,729,0
20250115,143600,59383877,729,729,729,729,0
20250115,143500,59383877,729,729,729,729,0
20250115,143400,59383877,729,729,729,729,0
20250115,143300,59383877,729,729,729,729,0
20250115,143200,59383877,729,729,729,729,30
20250115,143100,59362007,729,729,729,729,0
20250115,143000,59362007,729,729,729,729,0
20250115,142900,59362007,729,729,729,729,0
20250115,142800,59362007,729,729,729,729,0
20250115,142700,59362007,729,729,729,729,0
20250115,142600,59362007,729,729,729,729,0
20250115,142500,59362007,729,729,729,729,0
20250115,142400,59362007,729,729,729,729,0
20250115,142300,59362007,729,729,729,729,0
20250115,142200,59362007,729,729,729,729,0
20250115,142100,59362007,729,729,729,729,0
20250115,142000,59362007,729,729,729,729,0
20250115,141900,59362007,729,729,729,729,0
20250115,141800,59362007,729,729,729,729,0
20250115,141700,59362007,729,729,729,729,0
20250115,141600,59362007,729,729,729,729,0
20250115,141500,59362007,729,729,729,729,0
20250115,141400,59362007,729,729,729,729,2
20250115,141300,59360549,727,727,727,727,0
20250115,141200,59360549,727,727,727,727,0
20250115,141100,59360549,727,727,727,727,0
20250115,141000,59360549,727,727,727,727,20
20250115,140900,59346009,729,729,729,729,0
20250115,140800,59346009,729,729,729,729,0
20250115,140700,59346009,729,729,729,729,0
20250115,140600,59346009,729,729,729,729,0
20250115,140500,59346009,729,729,729,729,0
20250115,140400,59346009,729,729,729,729,2
20250115,140300,59344551,728,728,728,728,0
20250115,140200,59344551,728,728,728,728,0
20250115,140100,59344551,728,728,728,728,869
20250115,140000,58711919,729,729,729,729,0
20250115,135900,58711919,729,729,729,729,0
20250115,135800,58711919,729,729,729,729,0
20250115,135700,58711919,729,729,729,729,0
20250115,135600,58711919,729,729,729,729,0
20250115,135500,58711919,729,729,729,729,0
20250115,135400,58711919,729,729,729,729,0
20250115,135300,58711919,729,729,729,729,0
20250115,135200,58711919,729,729,729,729,0
20250115,135100,58711919,729,729,729,729,0
20250115,135000,58711919,729,729,729,729,0
20250115,134900,58711919,729,729,729,729,0
20250115,134800,58711919,729,729,729,729,0
20250115,134700,58711919,729,729,729,729,0
20250115,134600,58711919,729,729,729,729,0
20250115,134500,58711919,729,729,729,729,0
20250115,134400,58711919,729,729,729,729,0
20250115,134300,58711919,729,729,729,729,0
20250115,134200,58711919,729,729,729,729,0
20250115,134100,58711919,729,729,729,729,0
20250115,134000,58711919,729,729,729,729,0
20250115,133900,58711919,729,729,729,729,0
20250115,133800,58711919,729,729,729,729,0
20250115,133700,58711919,729,729,729,729,0
20250115,133600,58711919,729,729,729,729,0
20250115,133500,58711919,729,729,729,729,0
20250115,133400,58711919,729,729,729,729,0
20250115,133300,58711919,729,729,729,729,0
20250115,133200,58711919,729,729,729,729,2
20250115,133100,58710461,729,729,729,729,0
20250115,133000,58710461,729,729,729,729,0
20250115,132900,58710461,729,729,729,729,50
20250115,132800,58674011,729,729,729,729,190
20250115,132700,58535501,729,729,729,729,0
20250115,132600,58535501,729,729,729,729,0
20250115,132500,58535501,729,729,729,729,0
20250115,132400,58535501,729,729,729,729,0
20250115,132300,58535501,729,729,729,729,0
20250115,132200,58535501,729,729,729,729,0
20250115,132100,58535501,729,729,729,729,0
20250115,132000,58535501,729,729,729,729,660
20250115,131900,58054361,729,729,729,729,0
20250115,131800,58054361,729,729,729,729,0
20250115,131700,58054361,729,729,729,729,0
20250115,131600,58054361,729,729,729,729,0
20250115,131500,58054361,729,729,729,729,0
20250115,131400,58054361,729,729,729,729,0
20250115,131300,58054361,729,729,729,729,0
20250115,131200,58054361,729,729,729,729,0
20250115,131100,58054361,729,729,729,729,0
20250115,131000,58054361,729,729,729,729,0
20250115,130900,58054361,729,729,729,729,0
20250115,130800,58054361,729,729,729,729,0
20250115,130700,58054361,729,729,729,729,2
20250115,130600,58052903,729,729,729,729,0
20250115,130500,58052903,729,729,729,729,0
20250115,130400,58052903,729,729,729,729,0
20250115,130300,58052903,729,729,729,729,0
20250115,130200,58052903,729,729,729,729,0
20250115,130100,58052903,729,729,729,729,0
20250115,130000,58052903,729,729,729,729,0
20250115,125900,58052903,729,729,729,729,0
20250115,125800,58052903,729,729,729,729,0
20250115,125700,58052903,729,729,729,729,0
20250115,125600,58052903,729,729,729,729,0
20250115,125500,58052903,729,729,729,729,0
20250115,125400,58052903,729,729,729,729,0
20250115,125300,58052903,729,729,729,729,0
20250115,125200,58052903,729,729,729,729,0
20250115,125100,58052903,729,729,729,729,0
20250115,125000,58052903,729,729,729,729,0
20250115,124900,58052903,729,729,729,729,0
20250115,124800,58052903,729,729,729,729,0
20250115,124700,58052903,729,729,729,729,0
20250115,124600,58052903,729,729,729,729,0
20250115,124500,58052903,729,729,729,729,0
20250115,124400,58052903,729,729,729,729,1
20250115,124300,58052174,725,725,725,725,0
20250115,124200,58052174,725,725,725,725,0
20250115,124100,58052174,725,725,725,725,0
20250115,124000,58052174,725,726,726,725,219
20250115,123900,57893299,729,729,729,729,0
20250115,123800,57893299,729,729,729,729,0
20250115,123700,57893299,729,729,729,729,0
20250115,123600,57893299,729,729,729,729,0
20250115,123500,57893299,729,729,729,729,0
20250115,123400,57893299,729,729,729,729,0
20250115,123300,57893299,729,729,729,729,0
20250115,123200,57893299,729,729,729,729,0
20250115,123100,57893299,729,729,729,729,0
20250115,123000,57893299,729,729,729,729,0
20250115,122900,57893299,729,728,729,728,137
20250115,122800,57793450,728,728,728,728,0
20250115,122700,57793450,728,728,728,728,0
20250115,122600,57793450,728,728,728,728,0
20250115,122500,57793450,728,728,728,728,1
20250115,122400,57792722,724,724,724,724,0
20250115,122300,57792722,724,724,724,724,0
20250115,122200,57792722,724,724,724,724,0
20250115,122100,57792722,724,724,724,724,0
20250115,122000,57792722,724,724,724,724,0
20250115,121900,57792722,724,724,724,724,0
20250115,121800,57792722,724,725,725,724,1494
20250115,121700,56710778,725,725,725,725,0
20250115,121600,56710778,725,725,725,725,0
20250115,121500,56710778,725,725,725,725,0
20250115,121400,56710778,725,725,725,725,0
20250115,121300,56710778,725,725,725,725,0
20250115,121200,56710778,725,725,725,725,0
20250115,121100,56710778,725,727,727,725,10000
20250115,121000,49459739,728,728,728,728,176
20250115,120900,49331611,729,729,729,729,3
20250115,120800,49329424,730,730,730,730,0
20250115,120700,49329424,730,730,730,730,0
20250115,120600,49329424,730,730,730,730,0
20250115,120500,49329424,730,730,730,730,0
20250115,120400,49329424,730,730,730,730,0
20250115,120300,49329424,730,730,730,730,0
20250115,120200,49329424,730,730,730,730,0
20250115,120100,49329424,730,730,730,730,0
20250115,120000,49329424,730,730,730,730,0
20250115,115900,49329424,730,730,730,730,0
20250115,115800,49329424,730,730,730,730,0
20250115,115700,49329424,730,730,730,730,0
20250115,115600,49329424,730,730,730,730,0
20250115,115500,49329424,730,730,730,730,0
20250115,115400,49329424,730,730,730,730,0
20250115,115300,49329424,730,730,730,730,100
20250115,115200,49256424,730,730,730,730,0
20250115,115100,49256424,730,732,732,730,3219
20250115,115000,46906535,733,733,733,733,0
20250115,114900,46906535,733,733,733,733,0
20250115,114800,46906535,733,733,733,733,0
20250115,114700,46906535,733,733,733,733,0
20250115,114600,46906535,733,733,733,733,0
20250115,114500,46906535,733,733,733,733,0
20250115,114400,46906535,733,733,733,733,0
20250115,114300,46906535,733,733,733,733,0
20250115,114200,46906535,733,733,733,733,0
20250115,114100,46906535,733,733,733,733,0
20250115,114000,46906535,733,733,733,733,0
20250115,113900,46906535,733,733,733,733,0
20250115,113800,46906535,733,733,733,733,0
20250115,113700,46906535,733,733,733,733,0
20250115,113600,46906535,733,733,733,733,0
20250115,113500,46906535,733,733,733,733,406
20250115,113400,46608937,733,733,733,733,0
20250115,113300,46608937,733,733,733,733,0
20250115,113200,46608937,733,733,733,733,0
20250115,113100,46608937,733,733,733,733,0
20250115,113000,46608937,733,733,733,733,0
20250115,112900,46608937,733,733,733,733,0
20250115,112800,46608937,733,733,733,733,0
20250115,112700,46608937,733,733,733,733,0
20250115,112600,46608937,733,733,733,733,0
20250115,112500,46608937,733,733,733,733,0
20250115,112400,46608937,733,733,733,733,0
20250115,112300,46608937,733,733,733,733,0
20250115,112200,46608937,733,733,733,733,0
20250115,112100,46608937,733,733,733,733,0
20250115,112000,46608937,733,733,733,733,1
20250115,111900,46608204,738,738,738,738,0
20250115,111800,46608204,738,738,738,738,0
20250115,111700,46608204,738,738,738,738,0
20250115,111600,46608204,738,738,738,738,0
20250115,111500,46608204,738,738,738,738,0
20250115,111400,46608204,738,738,738,738,0
20250115,111300,46608204,738,738,738,738,0
20250115,111200,46608204,738,738,738,738,0
20250115,111100,46608204,738,738,738,738,0
20250115,111000,46608204,738,738,738,738,0
20250115,110900,46608204,738,738,738,738,0
20250115,110800,46608204,738,738,738,738,0
20250115,110700,46608204,738,738,738,738,0
20250115,110600,46608204,738,738,738,738,0
20250115,110500,46608204,738,738,738,738,0
20250115,110400,46608204,738,738,738,738,0
20250115,110300,46608204,738,738,738,738,0
20250115,110200,46608204,738,738,738,738,0
20250115,110100,46608204,738,738,738,738,1
20250115,110000,46607466,725,736,736,725,10000
20250115,105900,39327907,740,740,740,740,0
20250115,105800,39327907,740,740,740,740,0
20250115,105700,39327907,740,740,740,740,0
20250115,105600,39327907,740,740,740,740,0
20250115,105500,39327907,740,740,740,740,0
20250115,105400,39327907,740,740,740,740,0
20250115,105300,39327907,740,740,740,740,0
20250115,105200,39327907,740,740,740,740,0
20250115,105100,39327907,740,740,740,740,0
20250115,105000,39327907,740,740,740,740,0
20250115,104900,39327907,740,740,740,740,0
20250115,104800,39327907,740,740,740,740,0
20250115,104700,39327907,740,740,740,740,0
20250115,104600,39327907,740,740,740,740,0
20250115,104500,39327907,740,740,740,740,0
20250115,104400,39327907,740,740,740,740,0
20250115,104300,39327907,740,740,740,740,0
20250115,104200,39327907,740,740,740,740,0
20250115,104100,39327907,740,740,740,740,0
20250115,104000,39327907,740,740,740,740,0
20250115,103900,39327907,740,740,740,740,0
20250115,103800,39327907,740,740,740,740,0
20250115,103700,39327907,740,740,740,740,0
20250115,103600,39327907,740,740,740,740,0
20250115,103500,39327907,740,740,740,740,0
20250115,103400,39327907,740,740,740,740,0
20250115,103300,39327907,740,740,740,740,0
20250115,103200,39327907,740,740,740,740,0
20250115,103100,39327907,740,740,740,740,0
20250115,103000,39327907,740,740,740,740,0
20250115,102900,39327907,740,740,740,740,0
20250115,102800,39327907,740,740,740,740,0
20250115,102700,39327907,740,740,740,740,0
20250115,102600,39327907,740,740,740,740,0
20250115,102500,39327907,740,740,740,740,0
20250115,102400,39327907,740,740,740,740,0
20250115,102300,39327907,740,740,740,740,0
20250115,102200,39327907,740,740,740,740,0
20250115,102100,39327907,740,740,740,740,0
20250115,102000,39327907,740,740,740,740,0
20250115,101900,39327907,740,740,740,740,10000
20250115,101800,31927907,740,740,740,740,80
20250115,101700,31868707,740,740,740,740,0
20250115,101600,31868707,740,740,740,740,0
20250115,101500,31868707,740,740,740,740,0
20250115,101400,31868707,740,738,740,738,1014
20250115,101300,31118521,740,740,740,740,0
20250115,101200,31118521,740,740,740,740,0
20250115,101100,31118521,740,740,740,740,0
20250115,101000,31118521,740,740,740,740,0
20250115,100900,31118521,740,740,740,740,0
20250115,100800,31118521,740,740,740,740,0
20250115,100700,31118521,740,740,740,740,0
20250115,100600,31118521,740,740,740,740,0
20250115,100500,31118521,740,740,740,740,0
20250115,100400,31118521,740,740,740,740,0
20250115,100300,31118521,740,740,740,740,0
20250115,100200,31118521,740,740,740,740,0
20250115,100100,31118521,740,740,740,740,0
20250115,100000,31118521,740,740,740,740,0
20250115,095900,31118521,740,740,740,740,0
20250115,095800,31118521,740,740,740,740,0
20250115,095700,31118521,740,740,740,740,0
20250115,095600,31118521,740,740,740,740,0
20250115,095500,31118521,740,740,740,740,0
20250115,095400,31118521,740,740,740,740,0
20250115,095300,31118521,740,740,740,740,0
20250115,095200,31118521,740,740,740,740,0
20250115,095100,31118521,740,740,740,740,0
20250115,095000,31118521,740,740,740,740,0
20250115,094900,31118521,740,740,740,740,0
20250115,094800,31118521,740,740,740,740,0
20250115,094700,31118521,740,740,740,740,0
20250115,094600,31118521,740,740,740,740,0
20250115,094500,31118521,740,740,740,740,10
20250115,094400,31111121,740,740,740,740,1
20250115,094300,31110381,735,735,735,735,50
20250115,094200,31073631,735,735,735,735,0
20250115,094100,31073631,735,735,735,735,0
20250115,094000,31073631,735,735,735,735,0
20250115,093900,31073631,735,735,735,735,0
20250115,093800,31073631,735,735,735,735,0
20250115,093700,31073631,735,735,735,735,0
20250115,093600,31073631,735,735,735,735,0
20250115,093500,31073631,735,735,735,735,0
20250115,093400,31073631,735,735,735,735,0
20250115,093300,31073631,735,735,735,735,0
20250115,093200,31073631,735,735,735,735,0
20250115,093100,31073631,735,735,735,735,0
20250115,093000,31073631,735,735,735,735,0
20250115,092900,31073631,735,735,735,735,0
20250115,092800,31073631,735,735,735,735,1
20250115,092700,31072896,730,730,730,730,0
20250115,092600,31072896,730,730,730,730,1111
20250115,092500,30261866,730,730,730,730,100
20250115,092400,30188866,730,734,734,730,2459
20250115,092300,28393059,736,736,736,736,0
20250115,092200,28393059,736,736,736,736,0
20250115,092100,28393059,736,736,736,736,0
20250115,092000,28393059,736,736,736,736,0
20250115,091900,28393059,736,736,736,736,0
20250115,091800,28393059,736,736,736,736,0
20250115,091700,28393059,736,736,736,736,0
20250115,091600,28393059,736,736,736,736,0
20250115,091500,28393059,736,736,736,736,28
20250115,091400,28372451,739,736,739,736,2759
20250115,091300,26340582,737,737,737,737,0
20250115,091200,26340582,737,737,737,737,0
20250115,091100,26340582,737,736,737,736,12000
20250115,091000,17496616,737,737,737,737,0
20250115,090900,17496616,737,737,737,737,1
20250115,090800,17495879,731,732,732,731,130
20250115,090700,17400839,739,739,739,739,0
20250115,090600,17400839,739,739,739,739,3
20250115,090500,17398622,739,739,739,739,0
20250115,090400,17398622,739,739,739,739,0
20250115,090300,17398622,739,739,739,739,0
20250115,090200,17398622,739,739,739,739,1
20250115,090100,17397883,730,740,740,727,3006
20250115,090000,15205932,740,740,740,740,12923