KissMeData/222420/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,204700,22765835,645,645,645,645,708
20250114,204600,22765835,645,645,645,645,0
20250114,204500,22765835,645,645,645,645,0
20250114,204400,22765835,645,645,645,645,0
20250114,204300,22765835,645,645,645,645,0
20250114,204200,22765835,645,645,645,645,0
20250114,204100,22765835,645,645,645,645,0
20250114,204000,22765835,645,645,645,645,0
20250114,203900,22765835,645,645,645,645,0
20250114,203800,22765835,645,645,645,645,0
20250114,203700,22765835,645,645,645,645,0
20250114,203600,22765835,645,645,645,645,0
20250114,203500,22765835,645,645,645,645,0
20250114,203400,22765835,645,645,645,645,0
20250114,203300,22765835,645,645,645,645,0
20250114,203200,22765835,645,645,645,645,0
20250114,203100,22765835,645,645,645,645,0
20250114,203000,22765835,645,645,645,645,0
20250114,202900,22765835,645,645,645,645,0
20250114,202800,22765835,645,645,645,645,0
20250114,202700,22765835,645,645,645,645,0
20250114,202600,22765835,645,645,645,645,0
20250114,202500,22765835,645,645,645,645,0
20250114,202400,22765835,645,645,645,645,0
20250114,202300,22765835,645,645,645,645,0
20250114,202200,22765835,645,645,645,645,0
20250114,202100,22765835,645,645,645,645,0
20250114,202000,22765835,645,645,645,645,0
20250114,201900,22765835,645,645,645,645,0
20250114,201800,22765835,645,645,645,645,0
20250114,201700,22765835,645,645,645,645,708
20250114,201600,22765835,645,645,645,645,0
20250114,201500,22765835,645,645,645,645,0
20250114,201400,22765835,645,645,645,645,0
20250114,201300,22765835,645,645,645,645,0
20250114,201200,22765835,645,645,645,645,0
20250114,201100,22765835,645,645,645,645,0
20250114,201000,22765835,645,645,645,645,0
20250114,200900,22765835,645,645,645,645,0
20250114,200800,22765835,645,645,645,645,0
20250114,200700,22765835,645,645,645,645,0
20250114,200600,22765835,645,645,645,645,0
20250114,200500,22765835,645,645,645,645,0
20250114,200400,22765835,645,645,645,645,0
20250114,200300,22765835,645,645,645,645,0
20250114,200200,22765835,645,645,645,645,0
20250114,200100,22765835,645,645,645,645,0
20250114,200000,22765835,645,645,645,645,0
20250114,195900,22765835,645,645,645,645,0
20250114,195800,22765835,645,645,645,645,0
20250114,195700,22765835,645,645,645,645,0
20250114,195600,22765835,645,645,645,645,0
20250114,195500,22765835,645,645,645,645,0
20250114,195400,22765835,645,645,645,645,0
20250114,195300,22765835,645,645,645,645,0
20250114,195200,22765835,645,645,645,645,0
20250114,195100,22765835,645,645,645,645,0
20250114,195000,22765835,645,645,645,645,0
20250114,194900,22765835,645,645,645,645,0
20250114,194800,22765835,645,645,645,645,0
20250114,194700,22765835,645,645,645,645,708
20250114,194600,22765835,645,645,645,645,0
20250114,194500,22765835,645,645,645,645,0
20250114,194400,22765835,645,645,645,645,0
20250114,194300,22765835,645,645,645,645,0
20250114,194200,22765835,645,645,645,645,0
20250114,194100,22765835,645,645,645,645,0
20250114,194000,22765835,645,645,645,645,0
20250114,193900,22765835,645,645,645,645,0
20250114,193800,22765835,645,645,645,645,0
20250114,193700,22765835,645,645,645,645,0
20250114,193600,22765835,645,645,645,645,0
20250114,193500,22765835,645,645,645,645,0
20250114,193400,22765835,645,645,645,645,0
20250114,193300,22765835,645,645,645,645,0
20250114,193200,22765835,645,645,645,645,0
20250114,193100,22765835,645,645,645,645,0
20250114,193000,22765835,645,645,645,645,0
20250114,192900,22765835,645,645,645,645,0
20250114,192800,22765835,645,645,645,645,0
20250114,192700,22765835,645,645,645,645,0
20250114,192600,22765835,645,645,645,645,0
20250114,192500,22765835,645,645,645,645,0
20250114,192400,22765835,645,645,645,645,0
20250114,192300,22765835,645,645,645,645,0
20250114,192200,22765835,645,645,645,645,0
20250114,192100,22765835,645,645,645,645,0
20250114,192000,22765835,645,645,645,645,0
20250114,191900,22765835,645,645,645,645,0
20250114,191800,22765835,645,645,645,645,0
20250114,191700,22765835,645,645,645,645,708
20250114,191600,22765835,645,645,645,645,0
20250114,191500,22765835,645,645,645,645,0
20250114,191400,22765835,645,645,645,645,0
20250114,191300,22765835,645,645,645,645,0
20250114,191200,22765835,645,645,645,645,0
20250114,191100,22765835,645,645,645,645,0
20250114,191000,22765835,645,645,645,645,0
20250114,190900,22765835,645,645,645,645,0
20250114,190800,22765835,645,645,645,645,0
20250114,190700,22765835,645,645,645,645,0
20250114,190600,22765835,645,645,645,645,0
20250114,190500,22765835,645,645,645,645,0
20250114,190400,22765835,645,645,645,645,0
20250114,190300,22765835,645,645,645,645,0
20250114,190200,22765835,645,645,645,645,0
20250114,190100,22765835,645,645,645,645,0
20250114,190000,22765835,645,645,645,645,0
20250114,185900,22765835,645,645,645,645,0
20250114,185800,22765835,645,645,645,645,0
20250114,185700,22765835,645,645,645,645,0
20250114,185600,22765835,645,645,645,645,0
20250114,185500,22765835,645,645,645,645,0
20250114,185400,22765835,645,645,645,645,0
20250114,185300,22765835,645,645,645,645,0
20250114,185200,22765835,645,645,645,645,0
20250114,185100,22765835,645,645,645,645,0
20250114,185000,22765835,645,645,645,645,0
20250114,184900,22765835,645,645,645,645,0
20250114,184800,22765835,645,645,645,645,0
20250114,184700,22765835,645,645,645,645,708
20250114,184600,22765835,645,645,645,645,0
20250114,184500,22765835,645,645,645,645,0
20250114,184400,22765835,645,645,645,645,0
20250114,184300,22765835,645,645,645,645,0
20250114,184200,22765835,645,645,645,645,0
20250114,184100,22765835,645,645,645,645,0
20250114,184000,22765835,645,645,645,645,0
20250114,183900,22765835,645,645,645,645,0
20250114,183800,22765835,645,645,645,645,0
20250114,183700,22765835,645,645,645,645,0
20250114,183600,22765835,645,645,645,645,0
20250114,183500,22765835,645,645,645,645,0
20250114,183400,22765835,645,645,645,645,0
20250114,183300,22765835,645,645,645,645,0
20250114,183200,22765835,645,645,645,645,0
20250114,183100,22765835,645,645,645,645,0
20250114,183000,22765835,645,645,645,645,0
20250114,182900,22765835,645,645,645,645,0
20250114,182800,22765835,645,645,645,645,0
20250114,182700,22765835,645,645,645,645,0
20250114,182600,22765835,645,645,645,645,0
20250114,182500,22765835,645,645,645,645,0
20250114,182400,22765835,645,645,645,645,0
20250114,182300,22765835,645,645,645,645,0
20250114,182200,22765835,645,645,645,645,0
20250114,182100,22765835,645,645,645,645,0
20250114,182000,22765835,645,645,645,645,0
20250114,181900,22765835,645,645,645,645,0
20250114,181800,22765835,645,645,645,645,0
20250114,181700,22765835,645,645,645,645,708
20250114,181600,22765835,645,645,645,645,0
20250114,181500,22765835,645,645,645,645,0
20250114,181400,22765835,645,645,645,645,0
20250114,181300,22765835,645,645,645,645,0
20250114,181200,22765835,645,645,645,645,0
20250114,181100,22765835,645,645,645,645,0
20250114,181000,22765835,645,645,645,645,0
20250114,180900,22765835,645,645,645,645,0
20250114,180800,22765835,645,645,645,645,0
20250114,180700,22765835,645,645,645,645,0
20250114,180600,22765835,645,645,645,645,0
20250114,180500,22765835,645,645,645,645,0
20250114,180400,22765835,645,645,645,645,0
20250114,180300,22765835,645,645,645,645,0
20250114,180200,22765835,645,645,645,645,0
20250114,180100,22765835,645,645,645,645,0
20250114,180000,22765835,645,645,645,645,0
20250114,175900,22765835,645,645,645,645,0
20250114,175800,22765835,645,645,645,645,0
20250114,175700,22765835,645,645,645,645,0
20250114,175600,22765835,645,645,645,645,0
20250114,175500,22765835,645,645,645,645,0
20250114,175400,22765835,645,645,645,645,0
20250114,175300,22765835,645,645,645,645,0
20250114,175200,22765835,645,645,645,645,0
20250114,175100,22765835,645,645,645,645,0
20250114,175000,22765835,645,645,645,645,0
20250114,174900,22765835,645,645,645,645,0
20250114,174800,22765835,645,645,645,645,0
20250114,174700,22765835,645,645,645,645,708
20250114,174600,22765835,645,645,645,645,0
20250114,174500,22765835,645,645,645,645,0
20250114,174400,22765835,645,645,645,645,0
20250114,174300,22765835,645,645,645,645,0
20250114,174200,22765835,645,645,645,645,0
20250114,174100,22765835,645,645,645,645,0
20250114,174000,22765835,645,645,645,645,0
20250114,173900,22765835,645,645,645,645,0
20250114,173800,22765835,645,645,645,645,0
20250114,173700,22765835,645,645,645,645,0
20250114,173600,22765835,645,645,645,645,0
20250114,173500,22765835,645,645,645,645,0
20250114,173400,22765835,645,645,645,645,0
20250114,173300,22765835,645,645,645,645,0
20250114,173200,22765835,645,645,645,645,0
20250114,173100,22765835,645,645,645,645,0
20250114,173000,22765835,645,645,645,645,0
20250114,172900,22765835,645,645,645,645,0
20250114,172800,22765835,645,645,645,645,0
20250114,172700,22765835,645,645,645,645,0
20250114,172600,22765835,645,645,645,645,0
20250114,172500,22765835,645,645,645,645,0
20250114,172400,22765835,645,645,645,645,0
20250114,172300,22765835,645,645,645,645,0
20250114,172200,22765835,645,645,645,645,0
20250114,172100,22765835,645,645,645,645,0
20250114,172000,22765835,645,645,645,645,0
20250114,171900,22765835,645,645,645,645,0
20250114,171800,22765835,645,645,645,645,0
20250114,171700,22765835,645,645,645,645,708
20250114,171600,22765835,645,645,645,645,0
20250114,171500,22765835,645,645,645,645,0
20250114,171400,22765835,645,645,645,645,0
20250114,171300,22765835,645,645,645,645,0
20250114,171200,22765835,645,645,645,645,0
20250114,171100,22765835,645,645,645,645,0
20250114,171000,22765835,645,645,645,645,0
20250114,170900,22765835,645,645,645,645,0
20250114,170800,22765835,645,645,645,645,0
20250114,170700,22765835,645,645,645,645,0
20250114,170600,22765835,645,645,645,645,0
20250114,170500,22765835,645,645,645,645,0
20250114,170400,22765835,645,645,645,645,0
20250114,170300,22765835,645,645,645,645,0
20250114,170200,22765835,645,645,645,645,0
20250114,170100,22765835,645,645,645,645,0
20250114,170000,22765835,645,645,645,645,0
20250114,165900,22765835,645,645,645,645,0
20250114,165800,22765835,645,645,645,645,0
20250114,165700,22765835,645,645,645,645,0
20250114,165600,22765835,645,645,645,645,0
20250114,165500,22765835,645,645,645,645,0
20250114,165400,22765835,645,645,645,645,0
20250114,165300,22765835,645,645,645,645,0
20250114,165200,22765835,645,645,645,645,0
20250114,165100,22765835,645,645,645,645,0
20250114,165000,22765835,645,645,645,645,0
20250114,164900,22765835,645,645,645,645,0
20250114,164800,22765835,645,645,645,645,0
20250114,164700,22765835,645,645,645,645,708
20250114,164600,22765835,645,645,645,645,0
20250114,164500,22765835,645,645,645,645,0
20250114,164400,22765835,645,645,645,645,0
20250114,164300,22765835,645,645,645,645,0
20250114,164200,22765835,645,645,645,645,0
20250114,164100,22765835,645,645,645,645,0
20250114,164000,22765835,645,645,645,645,0
20250114,163900,22765835,645,645,645,645,0
20250114,163800,22765835,645,645,645,645,0
20250114,163700,22765835,645,645,645,645,0
20250114,163600,22765835,645,645,645,645,0
20250114,163500,22765835,645,645,645,645,0
20250114,163400,22765835,645,645,645,645,0
20250114,163300,22765835,645,645,645,645,0
20250114,163200,22765835,645,645,645,645,0
20250114,163100,22765835,645,645,645,645,0
20250114,163000,22765835,645,645,645,645,0
20250114,162900,22765835,645,645,645,645,0
20250114,162800,22765835,645,645,645,645,0
20250114,162700,22765835,645,645,645,645,0
20250114,162600,22765835,645,645,645,645,0
20250114,162500,22765835,645,645,645,645,0
20250114,162400,22765835,645,645,645,645,0
20250114,162300,22765835,645,645,645,645,0
20250114,162200,22765835,645,645,645,645,0
20250114,162100,22765835,645,645,645,645,0
20250114,162000,22765835,645,645,645,645,0
20250114,161900,22765835,645,645,645,645,0
20250114,161800,22765835,645,645,645,645,0
20250114,161700,22765835,645,645,645,645,708
20250114,161600,22765835,645,645,645,645,0
20250114,161500,22765835,645,645,645,645,0
20250114,161400,22765835,645,645,645,645,0
20250114,161300,22765835,645,645,645,645,0
20250114,161200,22765835,645,645,645,645,0
20250114,161100,22765835,645,645,645,645,0
20250114,161000,22765835,645,645,645,645,0
20250114,160900,22765835,645,645,645,645,0
20250114,160800,22765835,645,645,645,645,0
20250114,160700,22765835,645,645,645,645,0
20250114,160600,22765835,645,645,645,645,0
20250114,160500,22765835,645,645,645,645,0
20250114,160400,22765835,645,645,645,645,0
20250114,160300,22765835,645,645,645,645,0
20250114,160200,22765835,645,645,645,645,0
20250114,160100,22765835,645,645,645,645,0
20250114,160000,22765835,645,645,645,645,0
20250114,155900,22765835,645,645,645,645,0
20250114,155800,22765835,645,645,645,645,0
20250114,155700,22765835,645,645,645,645,0
20250114,155600,22765835,645,645,645,645,0
20250114,155500,22765835,645,645,645,645,0
20250114,155400,22765835,645,645,645,645,0
20250114,155300,22765835,645,645,645,645,0
20250114,155200,22765835,645,645,645,645,0
20250114,155100,22765835,645,645,645,645,0
20250114,155000,22765835,645,645,645,645,0
20250114,154900,22765835,645,645,645,645,0
20250114,154800,22765835,645,645,645,645,0
20250114,154700,22765835,645,645,645,645,708
20250114,154600,22765835,645,645,645,645,0
20250114,154500,22765835,645,645,645,645,0
20250114,154400,22765835,645,645,645,645,0
20250114,154300,22765835,645,645,645,645,0
20250114,154200,22765835,645,645,645,645,0
20250114,154100,22765835,645,645,645,645,0
20250114,154000,22765835,645,645,645,645,0
20250114,153900,22765835,645,645,645,645,0
20250114,153800,22765835,645,645,645,645,0
20250114,153700,22765835,645,645,645,645,0
20250114,153600,22765835,645,645,645,645,0
20250114,153500,22765835,645,645,645,645,0
20250114,153400,22765835,645,645,645,645,0
20250114,153300,22765835,645,645,645,645,0
20250114,153200,22765835,645,645,645,645,0
20250114,153100,22765835,645,645,645,645,0
20250114,153000,22765835,645,645,645,645,708
20250114,152900,22309175,646,646,646,646,0
20250114,152800,22309175,646,646,646,646,0
20250114,152700,22309175,646,646,646,646,0
20250114,152600,22309175,646,646,646,646,0
20250114,152500,22309175,646,646,646,646,0
20250114,152400,22309175,646,646,646,646,0
20250114,152300,22309175,646,646,646,646,0
20250114,152200,22309175,646,646,646,646,0
20250114,152100,22309175,646,646,646,646,0
20250114,152000,22309175,646,646,646,646,0
20250114,151900,22309175,646,646,646,645,77
20250114,151800,22259482,646,646,646,646,11
20250114,151700,22252376,645,646,646,645,47
20250114,151600,22222033,646,646,646,646,80
20250114,151500,22170353,646,646,646,646,0
20250114,151400,22170353,646,646,646,646,0
20250114,151300,22170353,646,646,646,646,0
20250114,151200,22170353,646,646,646,646,0
20250114,151100,22170353,646,642,646,642,609
20250114,151000,21779339,642,642,642,642,241
20250114,150900,21624617,647,647,647,647,0
20250114,150800,21624617,647,647,647,647,0
20250114,150700,21624617,647,647,647,647,0
20250114,150600,21624617,647,647,647,647,0
20250114,150500,21624617,647,647,647,647,0
20250114,150400,21624617,647,647,647,647,0
20250114,150300,21624617,647,647,647,647,0
20250114,150200,21624617,647,647,647,647,0
20250114,150100,21624617,647,647,647,647,0
20250114,150000,21624617,647,647,647,647,85
20250114,145900,21569622,647,644,647,644,100
20250114,145800,21505121,647,647,647,647,0
20250114,145700,21505121,647,647,647,647,0
20250114,145600,21505121,647,647,647,647,0
20250114,145500,21505121,647,642,647,642,33
20250114,145400,21483896,642,642,642,642,0
20250114,145300,21483896,642,642,642,642,50
20250114,145200,21451796,647,647,647,647,0
20250114,145100,21451796,647,647,647,647,0
20250114,145000,21451796,647,647,647,647,42
20250114,144900,21424622,646,646,646,646,4
20250114,144800,21422038,645,645,645,645,0
20250114,144700,21422038,645,645,645,645,0
20250114,144600,21422038,645,645,645,645,0
20250114,144500,21422038,645,645,645,645,0
20250114,144400,21422038,645,645,645,645,0
20250114,144300,21422038,645,644,645,644,2
20250114,144200,21420749,640,643,643,640,2087
20250114,144100,20082955,644,647,647,644,97
20250114,144000,20020352,650,650,650,650,0
20250114,143900,20020352,650,650,650,650,0
20250114,143800,20020352,650,650,650,650,0
20250114,143700,20020352,650,650,650,650,0
20250114,143600,20020352,650,648,650,648,42
20250114,143500,19993072,648,648,648,648,0
20250114,143400,19993072,648,648,648,648,0
20250114,143300,19993072,648,648,648,648,0
20250114,143200,19993072,648,650,653,648,117
20250114,143100,19917049,650,650,650,650,0
20250114,143000,19917049,650,652,652,650,59
20250114,142900,19878661,656,652,656,652,108
20250114,142800,19808218,652,648,652,648,146
20250114,142700,19713551,648,648,648,648,12
20250114,142600,19705775,649,649,649,649,0
20250114,142500,19705775,649,649,649,649,139
20250114,142400,19615564,651,651,651,651,0
20250114,142300,19615564,651,651,651,651,0
20250114,142200,19615564,651,651,651,651,50
20250114,142100,19583014,651,652,652,651,1833
20250114,142000,18389323,660,660,660,660,0
20250114,141900,18389323,660,660,660,660,0
20250114,141800,18389323,660,652,660,652,3
20250114,141700,18387352,660,660,660,660,200
20250114,141600,18255352,660,660,660,660,474
20250114,141500,17942512,660,660,660,660,1
20250114,141400,17941852,651,655,660,651,12090
20250114,141300,9980998,655,650,655,650,6176
20250114,141200,5951114,649,649,649,649,0
20250114,141100,5951114,649,649,650,649,13
20250114,141000,5942669,649,649,649,649,0
20250114,140900,5942669,649,649,649,649,0
20250114,140800,5942669,649,649,649,649,6
20250114,140700,5938775,649,649,649,649,620
20250114,140600,5536395,649,649,649,649,0
20250114,140500,5536395,649,649,649,649,0
20250114,140400,5536395,649,649,649,649,1
20250114,140300,5535746,645,645,645,645,0
20250114,140200,5535746,645,645,645,645,0
20250114,140100,5535746,645,644,645,644,473
20250114,140000,5231130,644,644,644,644,0
20250114,135900,5231130,644,644,644,644,1
20250114,135800,5230486,644,644,644,644,0
20250114,135700,5230486,644,644,644,644,0
20250114,135600,5230486,644,644,644,644,480
20250114,135500,4921366,644,644,644,644,50
20250114,135400,4889166,642,642,642,642,0
20250114,135300,4889166,642,642,642,642,0
20250114,135200,4889166,642,642,642,642,0
20250114,135100,4889166,642,642,642,642,0
20250114,135000,4889166,642,642,642,642,0
20250114,134900,4889166,642,642,642,642,0
20250114,134800,4889166,642,642,642,642,0
20250114,134700,4889166,642,642,642,642,0
20250114,134600,4889166,642,642,642,642,0
20250114,134500,4889166,642,642,642,642,0
20250114,134400,4889166,642,642,642,642,0
20250114,134300,4889166,642,643,643,642,678
20250114,134200,4453789,643,643,643,643,0
20250114,134100,4453789,643,643,643,643,0
20250114,134000,4453789,643,643,643,643,831
20250114,133900,3919456,644,644,644,644,215
20250114,133800,3780996,646,646,646,646,0
20250114,133700,3780996,646,646,646,646,0
20250114,133600,3780996,646,646,646,646,0
20250114,133500,3780996,646,646,646,646,0
20250114,133400,3780996,646,646,646,646,13
20250114,133300,3772598,648,648,648,648,0
20250114,133200,3772598,648,648,648,648,0
20250114,133100,3772598,648,648,648,648,0
20250114,133000,3772598,648,648,648,648,0
20250114,132900,3772598,648,648,648,648,0
20250114,132800,3772598,648,648,648,648,0
20250114,132700,3772598,648,648,648,648,0
20250114,132600,3772598,648,648,648,648,0
20250114,132500,3772598,648,648,648,648,0
20250114,132400,3772598,648,648,648,648,0
20250114,132300,3772598,648,648,648,648,1
20250114,132200,3771950,646,646,646,646,0
20250114,132100,3771950,646,646,646,646,0
20250114,132000,3771950,646,646,646,646,189
20250114,131900,3649856,645,645,645,645,0
20250114,131800,3649856,645,645,645,645,0
20250114,131700,3649856,645,645,645,645,40
20250114,131600,3624056,650,650,650,650,77
20250114,131500,3574006,645,645,645,645,0
20250114,131400,3574006,645,645,645,645,0
20250114,131300,3574006,645,645,645,645,30
20250114,131200,3554656,645,645,645,645,258
20250114,131100,3388246,646,646,646,646,0
20250114,131000,3388246,646,646,646,646,0
20250114,130900,3388246,646,646,646,646,465
20250114,130800,3087856,651,651,651,651,0
20250114,130700,3087856,651,651,651,651,0
20250114,130600,3087856,651,651,651,651,0
20250114,130500,3087856,651,651,651,651,0
20250114,130400,3087856,651,651,651,651,9
20250114,130300,3081997,651,651,651,651,0
20250114,130200,3081997,651,651,651,651,0
20250114,130100,3081997,651,651,651,651,0
20250114,130000,3081997,651,651,651,651,0
20250114,125900,3081997,651,651,651,651,0
20250114,125800,3081997,651,651,651,651,0
20250114,125700,3081997,651,651,651,651,0
20250114,125600,3081997,651,651,651,651,0
20250114,125500,3081997,651,651,651,651,1
20250114,125400,3081346,650,650,650,650,0
20250114,125300,3081346,650,650,650,650,0
20250114,125200,3081346,650,650,650,650,0
20250114,125100,3081346,650,650,650,650,0
20250114,125000,3081346,650,650,650,650,0
20250114,124900,3081346,650,650,650,650,0
20250114,124800,3081346,650,650,650,650,0
20250114,124700,3081346,650,650,650,650,0
20250114,124600,3081346,650,650,650,650,0
20250114,124500,3081346,650,650,650,650,0
20250114,124400,3081346,650,650,650,650,0
20250114,124300,3081346,650,650,650,650,195
20250114,124200,2954596,650,650,650,650,5
20250114,124100,2951346,650,650,650,650,0
20250114,124000,2951346,650,650,650,650,0
20250114,123900,2951346,650,650,650,650,0
20250114,123800,2951346,650,650,650,650,0
20250114,123700,2951346,650,650,650,650,0
20250114,123600,2951346,650,650,650,650,0
20250114,123500,2951346,650,650,650,650,0
20250114,123400,2951346,650,650,650,650,0
20250114,123300,2951346,650,650,650,650,0
20250114,123200,2951346,650,650,650,650,0
20250114,123100,2951346,650,650,650,650,0
20250114,123000,2951346,650,650,650,650,0
20250114,122900,2951346,650,650,650,650,0
20250114,122800,2951346,650,650,650,650,0
20250114,122700,2951346,650,650,650,650,0
20250114,122600,2951346,650,650,650,650,0
20250114,122500,2951346,650,650,650,650,0
20250114,122400,2951346,650,650,650,650,0
20250114,122300,2951346,650,650,650,650,0
20250114,122200,2951346,650,650,650,650,0
20250114,122100,2951346,650,650,650,650,0
20250114,122000,2951346,650,650,650,650,1000
20250114,121900,2301346,650,650,650,650,0
20250114,121800,2301346,650,650,650,650,0
20250114,121700,2301346,650,649,650,649,25
20250114,121600,2285120,645,645,645,645,0
20250114,121500,2285120,645,645,645,645,0
20250114,121400,2285120,645,645,645,645,405
20250114,121300,2023895,649,649,649,649,0
20250114,121200,2023895,649,649,649,649,0
20250114,121100,2023895,649,649,649,649,0
20250114,121000,2023895,649,649,649,649,0
20250114,120900,2023895,649,649,649,649,0
20250114,120800,2023895,649,649,649,649,0
20250114,120700,2023895,649,649,649,649,0
20250114,120600,2023895,649,649,649,649,1
20250114,120500,2023246,644,644,644,644,0
20250114,120400,2023246,644,644,644,644,0
20250114,120300,2023246,644,644,644,644,0
20250114,120200,2023246,644,644,644,644,0
20250114,120100,2023246,644,645,645,644,151
20250114,120000,1925947,650,650,650,650,0
20250114,115900,1925947,650,650,650,650,1
20250114,115800,1925297,644,644,644,644,150
20250114,115700,1828697,644,644,644,644,0
20250114,115600,1828697,644,644,644,644,0
20250114,115500,1828697,644,644,644,644,0
20250114,115400,1828697,644,644,644,644,0
20250114,115300,1828697,644,644,644,644,0
20250114,115200,1828697,644,644,644,644,0
20250114,115100,1828697,644,644,644,644,113
20250114,115000,1755925,650,650,650,650,0
20250114,114900,1755925,650,650,650,650,0
20250114,114800,1755925,650,650,650,650,0
20250114,114700,1755925,650,650,650,650,0
20250114,114600,1755925,650,650,650,650,0
20250114,114500,1755925,650,650,650,650,0
20250114,114400,1755925,650,650,650,650,0
20250114,114300,1755925,650,650,650,650,0
20250114,114200,1755925,650,650,650,650,0
20250114,114100,1755925,650,650,650,650,0
20250114,114000,1755925,650,650,650,650,0
20250114,113900,1755925,650,650,650,650,0
20250114,113800,1755925,650,650,650,650,0
20250114,113700,1755925,650,650,650,650,0
20250114,113600,1755925,650,650,650,650,0
20250114,113500,1755925,650,650,650,650,0
20250114,113400,1755925,650,650,650,650,0
20250114,113300,1755925,650,650,650,650,0
20250114,113200,1755925,650,649,650,649,33
20250114,113100,1734505,644,644,644,644,0
20250114,113000,1734505,644,644,644,644,0
20250114,112900,1734505,644,644,644,644,0
20250114,112800,1734505,644,644,644,644,0
20250114,112700,1734505,644,644,644,644,0
20250114,112600,1734505,644,644,644,644,0
20250114,112500,1734505,644,644,644,644,0
20250114,112400,1734505,644,644,644,644,0
20250114,112300,1734505,644,644,644,644,0
20250114,112200,1734505,644,644,644,644,0
20250114,112100,1734505,644,644,644,644,0
20250114,112000,1734505,644,645,645,644,106
20250114,111900,1666210,650,650,650,650,0
20250114,111800,1666210,650,650,650,650,0
20250114,111700,1666210,650,650,650,650,0
20250114,111600,1666210,650,650,650,650,0
20250114,111500,1666210,650,650,650,650,0
20250114,111400,1666210,650,650,650,650,5
20250114,111300,1662960,650,650,650,650,0
20250114,111200,1662960,650,650,650,650,0
20250114,111100,1662960,650,650,650,650,0
20250114,111000,1662960,650,650,650,650,0
20250114,110900,1662960,650,650,650,650,0
20250114,110800,1662960,650,650,650,650,0
20250114,110700,1662960,650,650,650,650,0
20250114,110600,1662960,650,650,650,650,0
20250114,110500,1662960,650,650,650,650,0
20250114,110400,1662960,650,650,650,650,0
20250114,110300,1662960,650,650,650,650,17
20250114,110200,1651910,650,650,650,650,0
20250114,110100,1651910,650,650,650,650,0
20250114,110000,1651910,650,650,650,650,0
20250114,105900,1651910,650,650,650,650,0
20250114,105800,1651910,650,650,650,650,0
20250114,105700,1651910,650,650,650,650,0
20250114,105600,1651910,650,649,650,649,16
20250114,105500,1641525,645,645,645,645,0
20250114,105400,1641525,645,645,645,645,0
20250114,105300,1641525,645,645,645,645,0
20250114,105200,1641525,645,645,645,645,0
20250114,105100,1641525,645,645,645,645,0
20250114,105000,1641525,645,645,645,645,0
20250114,104900,1641525,645,645,645,645,0
20250114,104800,1641525,645,645,645,645,0
20250114,104700,1641525,645,645,645,645,0
20250114,104600,1641525,645,645,645,645,0
20250114,104500,1641525,645,645,645,645,0
20250114,104400,1641525,645,645,645,645,15
20250114,104300,1631850,650,650,650,650,2
20250114,104200,1630550,650,650,650,650,0
20250114,104100,1630550,650,650,650,650,0
20250114,104000,1630550,650,650,650,650,0
20250114,103900,1630550,650,650,650,650,0
20250114,103800,1630550,650,650,650,650,0
20250114,103700,1630550,650,650,650,650,0
20250114,103600,1630550,650,650,650,650,1
20250114,103500,1629900,644,644,644,644,0
20250114,103400,1629900,644,645,645,644,1000
20250114,103300,985089,650,650,650,650,0
20250114,103200,985089,650,650,650,650,0
20250114,103100,985089,650,650,650,650,0
20250114,103000,985089,650,650,650,650,1
20250114,102900,984439,645,645,645,645,0
20250114,102800,984439,645,646,646,645,88
20250114,102700,927668,651,651,651,651,0
20250114,102600,927668,651,651,651,651,0
20250114,102500,927668,651,651,651,651,0
20250114,102400,927668,651,651,651,651,0
20250114,102300,927668,651,651,651,651,0
20250114,102200,927668,651,651,651,651,0
20250114,102100,927668,651,651,651,651,0
20250114,102000,927668,651,651,651,651,0
20250114,101900,927668,651,651,651,651,0
20250114,101800,927668,651,651,651,651,0
20250114,101700,927668,651,651,651,651,0
20250114,101600,927668,651,651,651,651,0
20250114,101500,927668,651,646,651,646,67
20250114,101400,884361,646,646,646,646,0
20250114,101300,884361,646,646,646,646,138
20250114,101200,795213,651,651,651,651,0
20250114,101100,795213,651,651,651,651,0
20250114,101000,795213,651,651,651,651,0
20250114,100900,795213,651,651,651,651,14
20250114,100800,786099,651,651,651,651,0
20250114,100700,786099,651,651,651,651,0
20250114,100600,786099,651,651,651,651,1
20250114,100500,785448,651,651,651,651,26
20250114,100400,768522,651,651,651,651,20
20250114,100300,755502,649,649,649,649,163
20250114,100200,649715,649,649,649,649,0
20250114,100100,649715,649,649,649,649,0
20250114,100000,649715,649,649,649,649,0
20250114,095900,649715,649,649,649,649,0
20250114,095800,649715,649,649,649,649,0
20250114,095700,649715,649,649,649,649,0
20250114,095600,649715,649,649,649,649,6
20250114,095500,645821,649,649,649,649,0
20250114,095400,645821,649,649,649,649,247
20250114,095300,485518,649,649,649,649,0
20250114,095200,485518,649,649,649,649,0
20250114,095100,485518,649,649,649,649,0
20250114,095000,485518,649,649,649,649,0
20250114,094900,485518,649,649,649,649,0
20250114,094800,485518,649,649,649,649,0
20250114,094700,485518,649,649,649,649,0
20250114,094600,485518,649,649,649,649,0
20250114,094500,485518,649,649,649,649,0
20250114,094400,485518,649,649,649,649,15
20250114,094300,475783,649,649,649,649,51
20250114,094200,442684,649,649,649,649,4
20250114,094100,440088,649,649,649,649,0
20250114,094000,440088,649,649,649,649,0
20250114,093900,440088,649,649,649,649,4
20250114,093800,437492,650,650,650,650,0
20250114,093700,437492,650,650,650,650,0
20250114,093600,437492,650,650,650,650,0
20250114,093500,437492,650,650,650,650,0
20250114,093400,437492,650,650,650,650,0
20250114,093300,437492,650,650,650,650,0
20250114,093200,437492,650,650,650,650,0
20250114,093100,437492,650,650,650,650,0
20250114,093000,437492,650,650,650,650,0
20250114,092900,437492,650,650,650,650,0
20250114,092800,437492,650,650,650,650,3
20250114,092700,435542,651,651,651,651,0
20250114,092600,435542,651,651,651,651,0
20250114,092500,435542,651,651,651,651,3
20250114,092400,433589,650,650,650,650,0
20250114,092300,433589,650,650,650,650,0
20250114,092200,433589,650,650,650,650,0
20250114,092100,433589,650,650,650,650,3
20250114,092000,431639,651,651,651,651,0
20250114,091900,431639,651,650,651,650,6
20250114,091800,427736,651,650,651,650,10
20250114,091700,421232,651,651,651,651,0
20250114,091600,421232,651,651,651,651,154
20250114,091500,320978,651,651,651,651,2
20250114,091400,319676,651,651,651,651,2
20250114,091300,318374,651,651,651,651,0
20250114,091200,318374,651,651,651,651,0
20250114,091100,318374,651,651,651,651,0
20250114,091000,318374,651,651,651,651,0
20250114,090900,318374,651,651,651,651,342
20250114,090800,95732,652,652,652,651,28
20250114,090700,77484,652,652,652,652,9
20250114,090600,71616,652,652,652,652,6
20250114,090500,67704,652,652,652,652,0
20250114,090400,67704,652,652,652,652,9
20250114,090300,61836,652,652,652,652,3
20250114,090200,59880,652,652,652,652,6
20250114,090100,55968,652,652,652,652,3
20250114,090000,54012,650,652,652,650,83