KissMeData/198940/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,203800,69032201,763,763,763,763,4762
20250114,203700,69032201,763,763,763,763,0
20250114,203600,69032201,763,763,763,763,0
20250114,203500,69032201,763,763,763,763,0
20250114,203400,69032201,763,763,763,763,0
20250114,203300,69032201,763,763,763,763,0
20250114,203200,69032201,763,763,763,763,0
20250114,203100,69032201,763,763,763,763,0
20250114,203000,69032201,763,763,763,763,0
20250114,202900,69032201,763,763,763,763,0
20250114,202800,69032201,763,763,763,763,0
20250114,202700,69032201,763,763,763,763,0
20250114,202600,69032201,763,763,763,763,0
20250114,202500,69032201,763,763,763,763,0
20250114,202400,69032201,763,763,763,763,0
20250114,202300,69032201,763,763,763,763,0
20250114,202200,69032201,763,763,763,763,0
20250114,202100,69032201,763,763,763,763,0
20250114,202000,69032201,763,763,763,763,0
20250114,201900,69032201,763,763,763,763,0
20250114,201800,69032201,763,763,763,763,0
20250114,201700,69032201,763,763,763,763,0
20250114,201600,69032201,763,763,763,763,0
20250114,201500,69032201,763,763,763,763,0
20250114,201400,69032201,763,763,763,763,0
20250114,201300,69032201,763,763,763,763,0
20250114,201200,69032201,763,763,763,763,0
20250114,201100,69032201,763,763,763,763,0
20250114,201000,69032201,763,763,763,763,0
20250114,200900,69032201,763,763,763,763,0
20250114,200800,69032201,763,763,763,763,4762
20250114,200700,69032201,763,763,763,763,0
20250114,200600,69032201,763,763,763,763,0
20250114,200500,69032201,763,763,763,763,0
20250114,200400,69032201,763,763,763,763,0
20250114,200300,69032201,763,763,763,763,0
20250114,200200,69032201,763,763,763,763,0
20250114,200100,69032201,763,763,763,763,0
20250114,200000,69032201,763,763,763,763,0
20250114,195900,69032201,763,763,763,763,0
20250114,195800,69032201,763,763,763,763,0
20250114,195700,69032201,763,763,763,763,0
20250114,195600,69032201,763,763,763,763,0
20250114,195500,69032201,763,763,763,763,0
20250114,195400,69032201,763,763,763,763,0
20250114,195300,69032201,763,763,763,763,0
20250114,195200,69032201,763,763,763,763,0
20250114,195100,69032201,763,763,763,763,0
20250114,195000,69032201,763,763,763,763,0
20250114,194900,69032201,763,763,763,763,0
20250114,194800,69032201,763,763,763,763,0
20250114,194700,69032201,763,763,763,763,0
20250114,194600,69032201,763,763,763,763,0
20250114,194500,69032201,763,763,763,763,0
20250114,194400,69032201,763,763,763,763,0
20250114,194300,69032201,763,763,763,763,0
20250114,194200,69032201,763,763,763,763,0
20250114,194100,69032201,763,763,763,763,0
20250114,194000,69032201,763,763,763,763,0
20250114,193900,69032201,763,763,763,763,0
20250114,193800,69032201,763,763,763,763,4762
20250114,193700,69032201,763,763,763,763,0
20250114,193600,69032201,763,763,763,763,0
20250114,193500,69032201,763,763,763,763,0
20250114,193400,69032201,763,763,763,763,0
20250114,193300,69032201,763,763,763,763,0
20250114,193200,69032201,763,763,763,763,0
20250114,193100,69032201,763,763,763,763,0
20250114,193000,69032201,763,763,763,763,0
20250114,192900,69032201,763,763,763,763,0
20250114,192800,69032201,763,763,763,763,0
20250114,192700,69032201,763,763,763,763,0
20250114,192600,69032201,763,763,763,763,0
20250114,192500,69032201,763,763,763,763,0
20250114,192400,69032201,763,763,763,763,0
20250114,192300,69032201,763,763,763,763,0
20250114,192200,69032201,763,763,763,763,0
20250114,192100,69032201,763,763,763,763,0
20250114,192000,69032201,763,763,763,763,0
20250114,191900,69032201,763,763,763,763,0
20250114,191800,69032201,763,763,763,763,0
20250114,191700,69032201,763,763,763,763,0
20250114,191600,69032201,763,763,763,763,0
20250114,191500,69032201,763,763,763,763,0
20250114,191400,69032201,763,763,763,763,0
20250114,191300,69032201,763,763,763,763,0
20250114,191200,69032201,763,763,763,763,0
20250114,191100,69032201,763,763,763,763,0
20250114,191000,69032201,763,763,763,763,0
20250114,190900,69032201,763,763,763,763,0
20250114,190800,69032201,763,763,763,763,4762
20250114,190700,69032201,763,763,763,763,0
20250114,190600,69032201,763,763,763,763,0
20250114,190500,69032201,763,763,763,763,0
20250114,190400,69032201,763,763,763,763,0
20250114,190300,69032201,763,763,763,763,0
20250114,190200,69032201,763,763,763,763,0
20250114,190100,69032201,763,763,763,763,0
20250114,190000,69032201,763,763,763,763,0
20250114,185900,69032201,763,763,763,763,0
20250114,185800,69032201,763,763,763,763,0
20250114,185700,69032201,763,763,763,763,0
20250114,185600,69032201,763,763,763,763,0
20250114,185500,69032201,763,763,763,763,0
20250114,185400,69032201,763,763,763,763,0
20250114,185300,69032201,763,763,763,763,0
20250114,185200,69032201,763,763,763,763,0
20250114,185100,69032201,763,763,763,763,0
20250114,185000,69032201,763,763,763,763,0
20250114,184900,69032201,763,763,763,763,0
20250114,184800,69032201,763,763,763,763,0
20250114,184700,69032201,763,763,763,763,0
20250114,184600,69032201,763,763,763,763,0
20250114,184500,69032201,763,763,763,763,0
20250114,184400,69032201,763,763,763,763,0
20250114,184300,69032201,763,763,763,763,0
20250114,184200,69032201,763,763,763,763,0
20250114,184100,69032201,763,763,763,763,0
20250114,184000,69032201,763,763,763,763,0
20250114,183900,69032201,763,763,763,763,0
20250114,183800,69032201,763,763,763,763,4762
20250114,183700,69032201,763,763,763,763,0
20250114,183600,69032201,763,763,763,763,0
20250114,183500,69032201,763,763,763,763,0
20250114,183400,69032201,763,763,763,763,0
20250114,183300,69032201,763,763,763,763,0
20250114,183200,69032201,763,763,763,763,0
20250114,183100,69032201,763,763,763,763,0
20250114,183000,69032201,763,763,763,763,0
20250114,182900,69032201,763,763,763,763,0
20250114,182800,69032201,763,763,763,763,0
20250114,182700,69032201,763,763,763,763,0
20250114,182600,69032201,763,763,763,763,0
20250114,182500,69032201,763,763,763,763,0
20250114,182400,69032201,763,763,763,763,0
20250114,182300,69032201,763,763,763,763,0
20250114,182200,69032201,763,763,763,763,0
20250114,182100,69032201,763,763,763,763,0
20250114,182000,69032201,763,763,763,763,0
20250114,181900,69032201,763,763,763,763,0
20250114,181800,69032201,763,763,763,763,0
20250114,181700,69032201,763,763,763,763,0
20250114,181600,69032201,763,763,763,763,0
20250114,181500,69032201,763,763,763,763,0
20250114,181400,69032201,763,763,763,763,0
20250114,181300,69032201,763,763,763,763,0
20250114,181200,69032201,763,763,763,763,0
20250114,181100,69032201,763,763,763,763,0
20250114,181000,69032201,763,763,763,763,0
20250114,180900,69032201,763,763,763,763,0
20250114,180800,69032201,763,763,763,763,4762
20250114,180700,69032201,763,763,763,763,0
20250114,180600,69032201,763,763,763,763,0
20250114,180500,69032201,763,763,763,763,0
20250114,180400,69032201,763,763,763,763,0
20250114,180300,69032201,763,763,763,763,0
20250114,180200,69032201,763,763,763,763,0
20250114,180100,69032201,763,763,763,763,0
20250114,180000,69032201,763,763,763,763,0
20250114,175900,69032201,763,763,763,763,0
20250114,175800,69032201,763,763,763,763,0
20250114,175700,69032201,763,763,763,763,0
20250114,175600,69032201,763,763,763,763,0
20250114,175500,69032201,763,763,763,763,0
20250114,175400,69032201,763,763,763,763,0
20250114,175300,69032201,763,763,763,763,0
20250114,175200,69032201,763,763,763,763,0
20250114,175100,69032201,763,763,763,763,0
20250114,175000,69032201,763,763,763,763,0
20250114,174900,69032201,763,763,763,763,0
20250114,174800,69032201,763,763,763,763,0
20250114,174700,69032201,763,763,763,763,0
20250114,174600,69032201,763,763,763,763,0
20250114,174500,69032201,763,763,763,763,0
20250114,174400,69032201,763,763,763,763,0
20250114,174300,69032201,763,763,763,763,0
20250114,174200,69032201,763,763,763,763,0
20250114,174100,69032201,763,763,763,763,0
20250114,174000,69032201,763,763,763,763,0
20250114,173900,69032201,763,763,763,763,0
20250114,173800,69032201,763,763,763,763,4762
20250114,173700,69032201,763,763,763,763,0
20250114,173600,69032201,763,763,763,763,0
20250114,173500,69032201,763,763,763,763,0
20250114,173400,69032201,763,763,763,763,0
20250114,173300,69032201,763,763,763,763,0
20250114,173200,69032201,763,763,763,763,0
20250114,173100,69032201,763,763,763,763,0
20250114,173000,69032201,763,763,763,763,0
20250114,172900,69032201,763,763,763,763,0
20250114,172800,69032201,763,763,763,763,0
20250114,172700,69032201,763,763,763,763,0
20250114,172600,69032201,763,763,763,763,0
20250114,172500,69032201,763,763,763,763,0
20250114,172400,69032201,763,763,763,763,0
20250114,172300,69032201,763,763,763,763,0
20250114,172200,69032201,763,763,763,763,0
20250114,172100,69032201,763,763,763,763,0
20250114,172000,69032201,763,763,763,763,0
20250114,171900,69032201,763,763,763,763,0
20250114,171800,69032201,763,763,763,763,0
20250114,171700,69032201,763,763,763,763,0
20250114,171600,69032201,763,763,763,763,0
20250114,171500,69032201,763,763,763,763,0
20250114,171400,69032201,763,763,763,763,0
20250114,171300,69032201,763,763,763,763,0
20250114,171200,69032201,763,763,763,763,0
20250114,171100,69032201,763,763,763,763,0
20250114,171000,69032201,763,763,763,763,0
20250114,170900,69032201,763,763,763,763,0
20250114,170800,69032201,763,763,763,763,4762
20250114,170700,69032201,763,763,763,763,0
20250114,170600,69032201,763,763,763,763,0
20250114,170500,69032201,763,763,763,763,0
20250114,170400,69032201,763,763,763,763,0
20250114,170300,69032201,763,763,763,763,0
20250114,170200,69032201,763,763,763,763,0
20250114,170100,69032201,763,763,763,763,0
20250114,170000,69032201,763,763,763,763,0
20250114,165900,69032201,763,763,763,763,0
20250114,165800,69032201,763,763,763,763,0
20250114,165700,69032201,763,763,763,763,0
20250114,165600,69032201,763,763,763,763,0
20250114,165500,69032201,763,763,763,763,0
20250114,165400,69032201,763,763,763,763,0
20250114,165300,69032201,763,763,763,763,0
20250114,165200,69032201,763,763,763,763,0
20250114,165100,69032201,763,763,763,763,0
20250114,165000,69032201,763,763,763,763,0
20250114,164900,69032201,763,763,763,763,0
20250114,164800,69032201,763,763,763,763,0
20250114,164700,69032201,763,763,763,763,0
20250114,164600,69032201,763,763,763,763,0
20250114,164500,69032201,763,763,763,763,0
20250114,164400,69032201,763,763,763,763,0
20250114,164300,69032201,763,763,763,763,0
20250114,164200,69032201,763,763,763,763,0
20250114,164100,69032201,763,763,763,763,0
20250114,164000,69032201,763,763,763,763,0
20250114,163900,69032201,763,763,763,763,0
20250114,163800,69032201,763,763,763,763,4762
20250114,163700,69032201,763,763,763,763,0
20250114,163600,69032201,763,763,763,763,0
20250114,163500,69032201,763,763,763,763,0
20250114,163400,69032201,763,763,763,763,0
20250114,163300,69032201,763,763,763,763,0
20250114,163200,69032201,763,763,763,763,0
20250114,163100,69032201,763,763,763,763,0
20250114,163000,69032201,763,763,763,763,0
20250114,162900,69032201,763,763,763,763,0
20250114,162800,69032201,763,763,763,763,0
20250114,162700,69032201,763,763,763,763,0
20250114,162600,69032201,763,763,763,763,0
20250114,162500,69032201,763,763,763,763,0
20250114,162400,69032201,763,763,763,763,0
20250114,162300,69032201,763,763,763,763,0
20250114,162200,69032201,763,763,763,763,0
20250114,162100,69032201,763,763,763,763,0
20250114,162000,69032201,763,763,763,763,0
20250114,161900,69032201,763,763,763,763,0
20250114,161800,69032201,763,763,763,763,0
20250114,161700,69032201,763,763,763,763,0
20250114,161600,69032201,763,763,763,763,0
20250114,161500,69032201,763,763,763,763,0
20250114,161400,69032201,763,763,763,763,0
20250114,161300,69032201,763,763,763,763,0
20250114,161200,69032201,763,763,763,763,0
20250114,161100,69032201,763,763,763,763,0
20250114,161000,69032201,763,763,763,763,0
20250114,160900,69032201,763,763,763,763,0
20250114,160800,69032201,763,763,763,763,4762
20250114,160700,69032201,763,763,763,763,0
20250114,160600,69032201,763,763,763,763,0
20250114,160500,69032201,763,763,763,763,0
20250114,160400,69032201,763,763,763,763,0
20250114,160300,69032201,763,763,763,763,0
20250114,160200,69032201,763,763,763,763,0
20250114,160100,69032201,763,763,763,763,0
20250114,160000,69032201,763,763,763,763,0
20250114,155900,69032201,763,763,763,763,0
20250114,155800,69032201,763,763,763,763,0
20250114,155700,69032201,763,763,763,763,0
20250114,155600,69032201,763,763,763,763,0
20250114,155500,69032201,763,763,763,763,0
20250114,155400,69032201,763,763,763,763,0
20250114,155300,69032201,763,763,763,763,0
20250114,155200,69032201,763,763,763,763,0
20250114,155100,69032201,763,763,763,763,0
20250114,155000,69032201,763,763,763,763,0
20250114,154900,69032201,763,763,763,763,0
20250114,154800,69032201,763,763,763,763,0
20250114,154700,69032201,763,763,763,763,0
20250114,154600,69032201,763,763,763,763,0
20250114,154500,69032201,763,763,763,763,0
20250114,154400,69032201,763,763,763,763,0
20250114,154300,69032201,763,763,763,763,0
20250114,154200,69032201,763,763,763,763,0
20250114,154100,69032201,763,763,763,763,0
20250114,154000,69032201,763,763,763,763,0
20250114,153900,69032201,763,763,763,763,0
20250114,153800,69032201,763,763,763,763,4762
20250114,153700,69032201,763,763,763,763,0
20250114,153600,69032201,763,763,763,763,0
20250114,153500,69032201,763,763,763,763,0
20250114,153400,69032201,763,763,763,763,0
20250114,153300,69032201,763,763,763,763,0
20250114,153200,69032201,763,763,763,763,0
20250114,153100,69032201,763,763,763,763,0
20250114,153000,69032201,763,763,763,763,4762
20250114,152900,65398795,777,777,777,777,0
20250114,152800,65398795,777,777,777,777,0
20250114,152700,65398795,777,777,777,777,0
20250114,152600,65398795,777,777,777,777,0
20250114,152500,65398795,777,777,777,777,0
20250114,152400,65398795,777,777,777,777,0
20250114,152300,65398795,777,777,777,777,0
20250114,152200,65398795,777,777,777,777,0
20250114,152100,65398795,777,777,777,777,0
20250114,152000,65398795,777,777,777,777,0
20250114,151900,65398795,777,778,778,777,46804
20250114,151800,28985674,778,778,778,778,0
20250114,151700,28985674,778,778,778,778,0
20250114,151600,28985674,778,778,778,778,223
20250114,151500,28812180,779,779,779,779,0
20250114,151400,28812180,779,779,779,779,0
20250114,151300,28812180,779,779,779,779,0
20250114,151200,28812180,779,779,779,779,0
20250114,151100,28812180,779,779,779,779,0
20250114,151000,28812180,779,779,779,779,0
20250114,150900,28812180,779,779,779,779,0
20250114,150800,28812180,779,779,779,779,3
20250114,150700,28809843,779,779,779,779,0
20250114,150600,28809843,779,779,779,779,0
20250114,150500,28809843,779,779,779,779,0
20250114,150400,28809843,779,779,779,779,77
20250114,150300,28749860,780,780,780,780,5
20250114,150200,28745960,780,780,780,780,100
20250114,150100,28667960,780,780,780,780,0
20250114,150000,28667960,780,780,780,780,0
20250114,145900,28667960,780,780,780,780,12
20250114,145800,28658600,780,780,780,780,0
20250114,145700,28658600,780,780,780,780,10
20250114,145600,28650800,781,781,781,781,0
20250114,145500,28650800,781,781,781,781,0
20250114,145400,28650800,781,781,781,781,0
20250114,145300,28650800,781,781,781,781,0
20250114,145200,28650800,781,781,781,781,0
20250114,145100,28650800,781,781,781,781,0
20250114,145000,28650800,781,781,781,781,2
20250114,144900,28649238,781,781,781,781,0
20250114,144800,28649238,781,781,781,781,0
20250114,144700,28649238,781,781,781,781,0
20250114,144600,28649238,781,781,781,781,0
20250114,144500,28649238,781,781,781,781,0
20250114,144400,28649238,781,781,781,781,0
20250114,144300,28649238,781,781,781,781,0
20250114,144200,28649238,781,781,781,781,0
20250114,144100,28649238,781,781,781,781,0
20250114,144000,28649238,781,781,781,781,0
20250114,143900,28649238,781,781,781,781,0
20250114,143800,28649238,781,781,781,781,0
20250114,143700,28649238,781,781,781,781,0
20250114,143600,28649238,781,781,781,781,0
20250114,143500,28649238,781,781,781,781,0
20250114,143400,28649238,781,781,781,781,0
20250114,143300,28649238,781,781,781,781,0
20250114,143200,28649238,781,781,781,781,20
20250114,143100,28633618,781,781,781,781,3
20250114,143000,28631275,781,780,781,780,55
20250114,142900,28588335,780,780,780,780,0
20250114,142800,28588335,780,780,780,780,0
20250114,142700,28588335,780,780,780,780,0
20250114,142600,28588335,780,780,780,780,0
20250114,142500,28588335,780,780,780,780,1
20250114,142400,28587555,780,780,780,780,0
20250114,142300,28587555,780,780,780,780,0
20250114,142200,28587555,780,780,780,780,0
20250114,142100,28587555,780,780,780,780,0
20250114,142000,28587555,780,778,780,777,12
20250114,141900,28578227,776,776,776,776,0
20250114,141800,28578227,776,776,776,776,0
20250114,141700,28578227,776,776,776,776,0
20250114,141600,28578227,776,776,776,776,0
20250114,141500,28578227,776,776,776,776,0
20250114,141400,28578227,776,776,776,776,0
20250114,141300,28578227,776,776,776,776,0
20250114,141200,28578227,776,776,776,776,0
20250114,141100,28578227,776,776,776,776,0
20250114,141000,28578227,776,776,776,776,0
20250114,140900,28578227,776,776,776,776,0
20250114,140800,28578227,776,776,776,776,0
20250114,140700,28578227,776,776,776,776,0
20250114,140600,28578227,776,776,776,776,0
20250114,140500,28578227,776,776,776,776,0
20250114,140400,28578227,776,776,776,776,0
20250114,140300,28578227,776,776,776,776,0
20250114,140200,28578227,776,776,776,776,0
20250114,140100,28578227,776,776,776,776,1936
20250114,140000,27075891,776,778,778,776,1958
20250114,135900,25556461,781,781,781,781,0
20250114,135800,25556461,781,781,781,781,0
20250114,135700,25556461,781,781,781,781,100
20250114,135600,25478361,781,781,781,781,0
20250114,135500,25478361,781,781,781,781,0
20250114,135400,25478361,781,781,781,781,0
20250114,135300,25478361,781,781,781,781,2
20250114,135200,25476799,781,781,781,781,0
20250114,135100,25476799,781,781,781,781,0
20250114,135000,25476799,781,781,781,781,0
20250114,134900,25476799,781,781,781,781,0
20250114,134800,25476799,781,781,781,781,0
20250114,134700,25476799,781,781,781,781,1
20250114,134600,25476018,781,781,781,781,1
20250114,134500,25475237,781,781,781,781,0
20250114,134400,25475237,781,781,781,781,0
20250114,134300,25475237,781,781,781,781,0
20250114,134200,25475237,781,781,781,781,0
20250114,134100,25475237,781,781,781,781,0
20250114,134000,25475237,781,781,781,781,0
20250114,133900,25475237,781,781,781,781,0
20250114,133800,25475237,781,781,781,781,0
20250114,133700,25475237,781,781,781,781,0
20250114,133600,25475237,781,781,781,781,0
20250114,133500,25475237,781,781,781,781,0
20250114,133400,25475237,781,781,781,781,0
20250114,133300,25475237,781,781,781,781,3
20250114,133200,25472894,781,781,781,781,4
20250114,133100,25469770,782,782,782,782,0
20250114,133000,25469770,782,782,782,782,0
20250114,132900,25469770,782,782,782,782,0
20250114,132800,25469770,782,782,782,782,0
20250114,132700,25469770,782,782,782,782,0
20250114,132600,25469770,782,782,782,782,0
20250114,132500,25469770,782,782,782,782,0
20250114,132400,25469770,782,782,782,782,0
20250114,132300,25469770,782,782,782,782,0
20250114,132200,25469770,782,782,782,782,0
20250114,132100,25469770,782,782,782,782,0
20250114,132000,25469770,782,782,782,782,0
20250114,131900,25469770,782,782,782,782,0
20250114,131800,25469770,782,782,782,782,0
20250114,131700,25469770,782,782,782,782,0
20250114,131600,25469770,782,782,782,782,41
20250114,131500,25437708,782,782,782,782,924
20250114,131400,24715140,781,781,781,781,381
20250114,131300,24417579,781,781,781,781,0
20250114,131200,24417579,781,781,781,781,0
20250114,131100,24417579,781,781,781,781,0
20250114,131000,24417579,781,781,781,781,0
20250114,130900,24417579,781,781,781,781,0
20250114,130800,24417579,781,781,781,781,0
20250114,130700,24417579,781,781,781,781,0
20250114,130600,24417579,781,781,781,781,0
20250114,130500,24417579,781,781,781,781,0
20250114,130400,24417579,781,781,781,781,0
20250114,130300,24417579,781,781,781,781,0
20250114,130200,24417579,781,781,781,781,0
20250114,130100,24417579,781,781,781,781,0
20250114,130000,24417579,781,781,781,781,0
20250114,125900,24417579,781,781,781,781,0
20250114,125800,24417579,781,781,781,781,0
20250114,125700,24417579,781,781,781,781,0
20250114,125600,24417579,781,781,781,781,0
20250114,125500,24417579,781,781,781,781,0
20250114,125400,24417579,781,781,781,781,0
20250114,125300,24417579,781,781,781,781,0
20250114,125200,24417579,781,781,781,781,0
20250114,125100,24417579,781,781,781,781,0
20250114,125000,24417579,781,781,781,781,0
20250114,124900,24417579,781,781,781,781,0
20250114,124800,24417579,781,781,781,781,600
20250114,124700,23948979,781,781,781,781,0
20250114,124600,23948979,781,781,781,781,0
20250114,124500,23948979,781,781,781,781,0
20250114,124400,23948979,781,781,781,781,0
20250114,124300,23948979,781,781,781,781,0
20250114,124200,23948979,781,781,781,781,0
20250114,124100,23948979,781,781,781,781,0
20250114,124000,23948979,781,781,781,781,0
20250114,123900,23948979,781,781,781,781,200
20250114,123800,23792779,781,781,781,781,0
20250114,123700,23792779,781,781,781,781,0
20250114,123600,23792779,781,781,781,781,0
20250114,123500,23792779,781,781,781,781,0
20250114,123400,23792779,781,781,781,781,0
20250114,123300,23792779,781,781,781,781,903
20250114,123200,23087536,781,781,781,781,16
20250114,123100,23075040,780,780,780,780,0
20250114,123000,23075040,780,780,780,780,0
20250114,122900,23075040,780,780,780,780,0
20250114,122800,23075040,780,780,780,780,0
20250114,122700,23075040,780,780,780,780,0
20250114,122600,23075040,780,780,780,780,0
20250114,122500,23075040,780,780,780,780,0
20250114,122400,23075040,780,780,780,780,0
20250114,122300,23075040,780,780,780,780,0
20250114,122200,23075040,780,780,780,780,0
20250114,122100,23075040,780,780,780,780,3013
20250114,122000,20724900,777,777,777,777,0
20250114,121900,20724900,777,777,777,777,0
20250114,121800,20724900,777,777,777,777,0
20250114,121700,20724900,777,777,777,777,2
20250114,121600,20723346,777,777,777,777,1
20250114,121500,20722569,777,777,777,777,0
20250114,121400,20722569,777,777,777,777,0
20250114,121300,20722569,777,777,777,777,0
20250114,121200,20722569,777,777,777,777,0
20250114,121100,20722569,777,777,777,777,0
20250114,121000,20722569,777,777,777,777,0
20250114,120900,20722569,777,777,777,777,0
20250114,120800,20722569,777,777,777,777,0
20250114,120700,20722569,777,777,777,777,0
20250114,120600,20722569,777,777,777,777,0
20250114,120500,20722569,777,777,777,777,0
20250114,120400,20722569,777,777,777,777,0
20250114,120300,20722569,777,777,777,777,0
20250114,120200,20722569,777,777,777,777,0
20250114,120100,20722569,777,777,777,777,0
20250114,120000,20722569,777,777,777,777,0
20250114,115900,20722569,777,777,777,777,0
20250114,115800,20722569,777,777,777,777,60
20250114,115700,20675949,777,777,777,777,0
20250114,115600,20675949,777,777,777,777,1
20250114,115500,20675172,777,777,777,777,0
20250114,115400,20675172,777,777,777,777,0
20250114,115300,20675172,777,777,777,777,0
20250114,115200,20675172,777,777,777,777,0
20250114,115100,20675172,777,777,777,777,0
20250114,115000,20675172,777,777,777,777,0
20250114,114900,20675172,777,777,777,777,0
20250114,114800,20675172,777,777,777,777,0
20250114,114700,20675172,777,777,777,777,55
20250114,114600,20632437,780,780,780,780,0
20250114,114500,20632437,780,780,780,780,0
20250114,114400,20632437,780,780,780,780,0
20250114,114300,20632437,780,780,780,780,0
20250114,114200,20632437,780,780,780,780,0
20250114,114100,20632437,780,780,780,780,0
20250114,114000,20632437,780,780,780,780,6
20250114,113900,20627757,777,777,777,777,0
20250114,113800,20627757,777,777,777,777,0
20250114,113700,20627757,777,777,777,777,0
20250114,113600,20627757,777,777,777,777,0
20250114,113500,20627757,777,777,777,777,0
20250114,113400,20627757,777,777,777,777,0
20250114,113300,20627757,777,777,777,777,0
20250114,113200,20627757,777,777,777,777,0
20250114,113100,20627757,777,777,777,777,0
20250114,113000,20627757,777,778,778,777,1000
20250114,112900,19850741,781,781,781,781,25
20250114,112800,19831216,781,781,781,781,0
20250114,112700,19831216,781,777,781,777,1067
20250114,112600,19000157,777,777,777,777,0
20250114,112500,19000157,777,777,777,777,200
20250114,112400,18844757,777,777,777,777,0
20250114,112300,18844757,777,777,777,777,0
20250114,112200,18844757,777,777,777,777,0
20250114,112100,18844757,777,777,777,777,200
20250114,112000,18689357,776,776,776,776,0
20250114,111900,18689357,776,776,776,776,0
20250114,111800,18689357,776,776,776,776,0
20250114,111700,18689357,776,776,776,776,0
20250114,111600,18689357,776,776,776,776,0
20250114,111500,18689357,776,776,776,776,0
20250114,111400,18689357,776,776,776,776,0
20250114,111300,18689357,776,776,776,776,0
20250114,111200,18689357,776,776,776,776,0
20250114,111100,18689357,776,776,776,776,0
20250114,111000,18689357,776,776,776,776,0
20250114,110900,18689357,776,776,776,776,0
20250114,110800,18689357,776,776,776,776,0
20250114,110700,18689357,776,776,776,776,0
20250114,110600,18689357,776,776,776,776,0
20250114,110500,18689357,776,776,776,776,0
20250114,110400,18689357,776,776,776,776,0
20250114,110300,18689357,776,776,776,776,0
20250114,110200,18689357,776,776,776,776,0
20250114,110100,18689357,776,776,776,776,0
20250114,110000,18689357,776,776,776,776,0
20250114,105900,18689357,776,776,776,776,0
20250114,105800,18689357,776,776,776,776,0
20250114,105700,18689357,776,776,776,776,0
20250114,105600,18689357,776,776,776,776,0
20250114,105500,18689357,776,776,776,776,0
20250114,105400,18689357,776,776,776,776,10
20250114,105300,18681597,776,776,776,776,14
20250114,105200,18670733,777,777,777,777,10
20250114,105100,18662963,777,777,777,777,0
20250114,105000,18662963,777,777,777,777,1121
20250114,104900,17791946,777,777,777,777,0
20250114,104800,17791946,777,777,777,777,0
20250114,104700,17791946,777,777,777,777,1000
20250114,104600,17014946,777,778,778,777,1000
20250114,104500,16237337,782,782,782,782,0
20250114,104400,16237337,782,782,782,782,0
20250114,104300,16237337,782,782,782,782,1
20250114,104200,16236555,781,781,781,781,0
20250114,104100,16236555,781,781,781,781,0
20250114,104000,16236555,781,781,781,781,1892
20250114,103900,14758903,782,782,782,782,0
20250114,103800,14758903,782,782,782,782,0
20250114,103700,14758903,782,782,782,782,0
20250114,103600,14758903,782,782,782,782,0
20250114,103500,14758903,782,782,782,782,0
20250114,103400,14758903,782,782,782,782,0
20250114,103300,14758903,782,782,782,782,0
20250114,103200,14758903,782,782,782,782,0
20250114,103100,14758903,782,782,782,782,0
20250114,103000,14758903,782,782,782,782,0
20250114,102900,14758903,782,782,782,782,0
20250114,102800,14758903,782,782,782,782,0
20250114,102700,14758903,782,782,782,782,0
20250114,102600,14758903,782,782,782,782,0
20250114,102500,14758903,782,782,782,782,0
20250114,102400,14758903,782,782,782,782,0
20250114,102300,14758903,782,782,782,782,0
20250114,102200,14758903,782,782,782,782,0
20250114,102100,14758903,782,782,782,782,0
20250114,102000,14758903,782,782,782,782,0
20250114,101900,14758903,782,782,782,782,0
20250114,101800,14758903,782,782,782,782,0
20250114,101700,14758903,782,782,782,782,0
20250114,101600,14758903,782,782,782,782,0
20250114,101500,14758903,782,782,782,782,0
20250114,101400,14758903,782,782,782,782,421
20250114,101300,14429681,782,782,782,782,0
20250114,101200,14429681,782,782,782,782,0
20250114,101100,14429681,782,782,782,782,0
20250114,101000,14429681,782,780,782,780,5000
20250114,100900,10520586,781,781,781,781,0
20250114,100800,10520586,781,781,781,781,0
20250114,100700,10520586,781,781,781,781,0
20250114,100600,10520586,781,781,781,781,0
20250114,100500,10520586,781,781,781,781,5
20250114,100400,10516681,781,781,781,781,1
20250114,100300,10515900,781,781,781,781,0
20250114,100200,10515900,781,781,781,781,1
20250114,100100,10515119,781,781,781,781,1
20250114,100000,10514338,775,775,775,775,0
20250114,095900,10514338,775,775,775,775,0
20250114,095800,10514338,775,775,775,775,0
20250114,095700,10514338,775,775,775,775,0
20250114,095600,10514338,775,775,775,775,0
20250114,095500,10514338,775,775,775,775,0
20250114,095400,10514338,775,775,775,775,0
20250114,095300,10514338,775,775,775,775,0
20250114,095200,10514338,775,777,777,775,170
20250114,095100,10382576,781,781,781,781,1
20250114,095000,10381795,775,775,775,775,7
20250114,094900,10376370,775,775,775,775,200
20250114,094800,10221370,780,780,780,780,0
20250114,094700,10221370,780,780,780,780,0
20250114,094600,10221370,780,780,780,780,0
20250114,094500,10221370,780,780,780,780,0
20250114,094400,10221370,780,781,781,780,19
20250114,094300,10206544,781,781,781,781,2
20250114,094200,10204982,781,781,781,781,4
20250114,094100,10201858,782,781,782,781,797
20250114,094000,9579400,781,781,781,781,1
20250114,093900,9578619,775,775,775,775,695
20250114,093800,9039994,775,775,775,775,0
20250114,093700,9039994,775,780,780,775,1466
20250114,093600,7903071,783,783,783,783,0
20250114,093500,7903071,783,783,783,783,0
20250114,093400,7903071,783,783,783,783,0
20250114,093300,7903071,783,783,783,783,0
20250114,093200,7903071,783,783,783,783,3
20250114,093100,7900722,783,782,783,782,2
20250114,093000,7899157,783,783,783,783,0
20250114,092900,7899157,783,783,783,783,0
20250114,092800,7899157,783,783,783,783,0
20250114,092700,7899157,783,783,783,783,0
20250114,092600,7899157,783,783,783,783,0
20250114,092500,7899157,783,783,783,783,0
20250114,092400,7899157,783,782,783,782,1500
20250114,092300,6724795,784,784,784,784,0
20250114,092200,6724795,784,784,784,784,0
20250114,092100,6724795,784,784,784,784,0
20250114,092000,6724795,784,784,784,784,0
20250114,091900,6724795,784,784,784,784,0
20250114,091800,6724795,784,784,784,784,0
20250114,091700,6724795,784,784,784,784,3362
20250114,091600,4088987,784,784,784,784,0
20250114,091500,4088987,784,784,784,784,5
20250114,091400,4085067,784,784,784,784,301
20250114,091300,3849083,784,785,785,784,33
20250114,091200,3823187,786,783,786,783,640
20250114,091100,3320497,786,786,786,786,0
20250114,091000,3320497,786,786,786,786,0
20250114,090900,3320497,786,786,786,786,75
20250114,090800,3261547,787,784,787,784,410
20250114,090700,2939565,783,781,783,781,148
20250114,090600,2823827,781,781,781,781,0
20250114,090500,2823827,781,781,781,781,3500
20250114,090400,90327,781,781,781,781,0
20250114,090300,90327,781,781,781,781,0
20250114,090200,90327,781,781,781,781,9
20250114,090100,83298,781,774,781,774,100
20250114,090000,5418,774,774,774,774,7