KissMeData/225590/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,204800,23253363,934,934,934,934,472
20250115,204700,23253363,934,934,934,934,0
20250115,204600,23253363,934,934,934,934,0
20250115,204500,23253363,934,934,934,934,0
20250115,204400,23253363,934,934,934,934,0
20250115,204300,23253363,934,934,934,934,0
20250115,204200,23253363,934,934,934,934,0
20250115,204100,23253363,934,934,934,934,0
20250115,204000,23253363,934,934,934,934,0
20250115,203900,23253363,934,934,934,934,0
20250115,203800,23253363,934,934,934,934,0
20250115,203700,23253363,934,934,934,934,0
20250115,203600,23253363,934,934,934,934,0
20250115,203500,23253363,934,934,934,934,0
20250115,203400,23253363,934,934,934,934,0
20250115,203300,23253363,934,934,934,934,0
20250115,203200,23253363,934,934,934,934,0
20250115,203100,23253363,934,934,934,934,0
20250115,203000,23253363,934,934,934,934,0
20250115,202900,23253363,934,934,934,934,0
20250115,202800,23253363,934,934,934,934,0
20250115,202700,23253363,934,934,934,934,0
20250115,202600,23253363,934,934,934,934,0
20250115,202500,23253363,934,934,934,934,0
20250115,202400,23253363,934,934,934,934,0
20250115,202300,23253363,934,934,934,934,0
20250115,202200,23253363,934,934,934,934,0
20250115,202100,23253363,934,934,934,934,0
20250115,202000,23253363,934,934,934,934,0
20250115,201900,23253363,934,934,934,934,0
20250115,201800,23253363,934,934,934,934,472
20250115,201700,23253363,934,934,934,934,0
20250115,201600,23253363,934,934,934,934,0
20250115,201500,23253363,934,934,934,934,0
20250115,201400,23253363,934,934,934,934,0
20250115,201300,23253363,934,934,934,934,0
20250115,201200,23253363,934,934,934,934,0
20250115,201100,23253363,934,934,934,934,0
20250115,201000,23253363,934,934,934,934,0
20250115,200900,23253363,934,934,934,934,0
20250115,200800,23253363,934,934,934,934,0
20250115,200700,23253363,934,934,934,934,0
20250115,200600,23253363,934,934,934,934,0
20250115,200500,23253363,934,934,934,934,0
20250115,200400,23253363,934,934,934,934,0
20250115,200300,23253363,934,934,934,934,0
20250115,200200,23253363,934,934,934,934,0
20250115,200100,23253363,934,934,934,934,0
20250115,200000,23253363,934,934,934,934,0
20250115,195900,23253363,934,934,934,934,0
20250115,195800,23253363,934,934,934,934,0
20250115,195700,23253363,934,934,934,934,0
20250115,195600,23253363,934,934,934,934,0
20250115,195500,23253363,934,934,934,934,0
20250115,195400,23253363,934,934,934,934,0
20250115,195300,23253363,934,934,934,934,0
20250115,195200,23253363,934,934,934,934,0
20250115,195100,23253363,934,934,934,934,0
20250115,195000,23253363,934,934,934,934,0
20250115,194900,23253363,934,934,934,934,0
20250115,194800,23253363,934,934,934,934,472
20250115,194700,23253363,934,934,934,934,0
20250115,194600,23253363,934,934,934,934,0
20250115,194500,23253363,934,934,934,934,0
20250115,194400,23253363,934,934,934,934,0
20250115,194300,23253363,934,934,934,934,0
20250115,194200,23253363,934,934,934,934,0
20250115,194100,23253363,934,934,934,934,0
20250115,194000,23253363,934,934,934,934,0
20250115,193900,23253363,934,934,934,934,0
20250115,193800,23253363,934,934,934,934,0
20250115,193700,23253363,934,934,934,934,0
20250115,193600,23253363,934,934,934,934,0
20250115,193500,23253363,934,934,934,934,0
20250115,193400,23253363,934,934,934,934,0
20250115,193300,23253363,934,934,934,934,0
20250115,193200,23253363,934,934,934,934,0
20250115,193100,23253363,934,934,934,934,0
20250115,193000,23253363,934,934,934,934,0
20250115,192900,23253363,934,934,934,934,0
20250115,192800,23253363,934,934,934,934,0
20250115,192700,23253363,934,934,934,934,0
20250115,192600,23253363,934,934,934,934,0
20250115,192500,23253363,934,934,934,934,0
20250115,192400,23253363,934,934,934,934,0
20250115,192300,23253363,934,934,934,934,0
20250115,192200,23253363,934,934,934,934,0
20250115,192100,23253363,934,934,934,934,0
20250115,192000,23253363,934,934,934,934,0
20250115,191900,23253363,934,934,934,934,0
20250115,191800,23253363,934,934,934,934,472
20250115,191700,23253363,934,934,934,934,0
20250115,191600,23253363,934,934,934,934,0
20250115,191500,23253363,934,934,934,934,0
20250115,191400,23253363,934,934,934,934,0
20250115,191300,23253363,934,934,934,934,0
20250115,191200,23253363,934,934,934,934,0
20250115,191100,23253363,934,934,934,934,0
20250115,191000,23253363,934,934,934,934,0
20250115,190900,23253363,934,934,934,934,0
20250115,190800,23253363,934,934,934,934,0
20250115,190700,23253363,934,934,934,934,0
20250115,190600,23253363,934,934,934,934,0
20250115,190500,23253363,934,934,934,934,0
20250115,190400,23253363,934,934,934,934,0
20250115,190300,23253363,934,934,934,934,0
20250115,190200,23253363,934,934,934,934,0
20250115,190100,23253363,934,934,934,934,0
20250115,190000,23253363,934,934,934,934,0
20250115,185900,23253363,934,934,934,934,0
20250115,185800,23253363,934,934,934,934,0
20250115,185700,23253363,934,934,934,934,0
20250115,185600,23253363,934,934,934,934,0
20250115,185500,23253363,934,934,934,934,0
20250115,185400,23253363,934,934,934,934,0
20250115,185300,23253363,934,934,934,934,0
20250115,185200,23253363,934,934,934,934,0
20250115,185100,23253363,934,934,934,934,0
20250115,185000,23253363,934,934,934,934,0
20250115,184900,23253363,934,934,934,934,0
20250115,184800,23253363,934,934,934,934,472
20250115,184700,23253363,934,934,934,934,0
20250115,184600,23253363,934,934,934,934,0
20250115,184500,23253363,934,934,934,934,0
20250115,184400,23253363,934,934,934,934,0
20250115,184300,23253363,934,934,934,934,0
20250115,184200,23253363,934,934,934,934,0
20250115,184100,23253363,934,934,934,934,0
20250115,184000,23253363,934,934,934,934,0
20250115,183900,23253363,934,934,934,934,0
20250115,183800,23253363,934,934,934,934,0
20250115,183700,23253363,934,934,934,934,0
20250115,183600,23253363,934,934,934,934,0
20250115,183500,23253363,934,934,934,934,0
20250115,183400,23253363,934,934,934,934,0
20250115,183300,23253363,934,934,934,934,0
20250115,183200,23253363,934,934,934,934,0
20250115,183100,23253363,934,934,934,934,0
20250115,183000,23253363,934,934,934,934,0
20250115,182900,23253363,934,934,934,934,0
20250115,182800,23253363,934,934,934,934,0
20250115,182700,23253363,934,934,934,934,0
20250115,182600,23253363,934,934,934,934,0
20250115,182500,23253363,934,934,934,934,0
20250115,182400,23253363,934,934,934,934,0
20250115,182300,23253363,934,934,934,934,0
20250115,182200,23253363,934,934,934,934,0
20250115,182100,23253363,934,934,934,934,0
20250115,182000,23253363,934,934,934,934,0
20250115,181900,23253363,934,934,934,934,0
20250115,181800,23253363,934,934,934,934,472
20250115,181700,23253363,934,934,934,934,0
20250115,181600,23253363,934,934,934,934,0
20250115,181500,23253363,934,934,934,934,0
20250115,181400,23253363,934,934,934,934,0
20250115,181300,23253363,934,934,934,934,0
20250115,181200,23253363,934,934,934,934,0
20250115,181100,23253363,934,934,934,934,0
20250115,181000,23253363,934,934,934,934,0
20250115,180900,23253363,934,934,934,934,0
20250115,180800,23253363,934,934,934,934,0
20250115,180700,23253363,934,934,934,934,0
20250115,180600,23253363,934,934,934,934,0
20250115,180500,23253363,934,934,934,934,0
20250115,180400,23253363,934,934,934,934,0
20250115,180300,23253363,934,934,934,934,0
20250115,180200,23253363,934,934,934,934,0
20250115,180100,23253363,934,934,934,934,0
20250115,180000,23253363,934,934,934,934,0
20250115,175900,23253363,934,934,934,934,0
20250115,175800,23253363,934,934,934,934,0
20250115,175700,23253363,934,934,934,934,0
20250115,175600,23253363,934,934,934,934,0
20250115,175500,23253363,934,934,934,934,0
20250115,175400,23253363,934,934,934,934,0
20250115,175300,23253363,934,934,934,934,0
20250115,175200,23253363,934,934,934,934,0
20250115,175100,23253363,934,934,934,934,0
20250115,175000,23253363,934,934,934,934,0
20250115,174900,23253363,934,934,934,934,0
20250115,174800,23253363,934,934,934,934,472
20250115,174700,23253363,934,934,934,934,0
20250115,174600,23253363,934,934,934,934,0
20250115,174500,23253363,934,934,934,934,0
20250115,174400,23253363,934,934,934,934,0
20250115,174300,23253363,934,934,934,934,0
20250115,174200,23253363,934,934,934,934,0
20250115,174100,23253363,934,934,934,934,0
20250115,174000,23253363,934,934,934,934,0
20250115,173900,23253363,934,934,934,934,0
20250115,173800,23253363,934,934,934,934,0
20250115,173700,23253363,934,934,934,934,0
20250115,173600,23253363,934,934,934,934,0
20250115,173500,23253363,934,934,934,934,0
20250115,173400,23253363,934,934,934,934,0
20250115,173300,23253363,934,934,934,934,0
20250115,173200,23253363,934,934,934,934,0
20250115,173100,23253363,934,934,934,934,0
20250115,173000,23253363,934,934,934,934,0
20250115,172900,23253363,934,934,934,934,0
20250115,172800,23253363,934,934,934,934,0
20250115,172700,23253363,934,934,934,934,0
20250115,172600,23253363,934,934,934,934,0
20250115,172500,23253363,934,934,934,934,0
20250115,172400,23253363,934,934,934,934,0
20250115,172300,23253363,934,934,934,934,0
20250115,172200,23253363,934,934,934,934,0
20250115,172100,23253363,934,934,934,934,0
20250115,172000,23253363,934,934,934,934,0
20250115,171900,23253363,934,934,934,934,0
20250115,171800,23253363,934,934,934,934,472
20250115,171700,23253363,934,934,934,934,0
20250115,171600,23253363,934,934,934,934,0
20250115,171500,23253363,934,934,934,934,0
20250115,171400,23253363,934,934,934,934,0
20250115,171300,23253363,934,934,934,934,0
20250115,171200,23253363,934,934,934,934,0
20250115,171100,23253363,934,934,934,934,0
20250115,171000,23253363,934,934,934,934,0
20250115,170900,23253363,934,934,934,934,0
20250115,170800,23253363,934,934,934,934,0
20250115,170700,23253363,934,934,934,934,0
20250115,170600,23253363,934,934,934,934,0
20250115,170500,23253363,934,934,934,934,0
20250115,170400,23253363,934,934,934,934,0
20250115,170300,23253363,934,934,934,934,0
20250115,170200,23253363,934,934,934,934,0
20250115,170100,23253363,934,934,934,934,0
20250115,170000,23253363,934,934,934,934,0
20250115,165900,23253363,934,934,934,934,0
20250115,165800,23253363,934,934,934,934,0
20250115,165700,23253363,934,934,934,934,0
20250115,165600,23253363,934,934,934,934,0
20250115,165500,23253363,934,934,934,934,0
20250115,165400,23253363,934,934,934,934,0
20250115,165300,23253363,934,934,934,934,0
20250115,165200,23253363,934,934,934,934,0
20250115,165100,23253363,934,934,934,934,0
20250115,165000,23253363,934,934,934,934,0
20250115,164900,23253363,934,934,934,934,0
20250115,164800,23253363,934,934,934,934,472
20250115,164700,23253363,934,934,934,934,0
20250115,164600,23253363,934,934,934,934,0
20250115,164500,23253363,934,934,934,934,0
20250115,164400,23253363,934,934,934,934,0
20250115,164300,23253363,934,934,934,934,0
20250115,164200,23253363,934,934,934,934,0
20250115,164100,23253363,934,934,934,934,0
20250115,164000,23253363,934,934,934,934,0
20250115,163900,23253363,934,934,934,934,0
20250115,163800,23253363,934,934,934,934,0
20250115,163700,23253363,934,934,934,934,0
20250115,163600,23253363,934,934,934,934,0
20250115,163500,23253363,934,934,934,934,0
20250115,163400,23253363,934,934,934,934,0
20250115,163300,23253363,934,934,934,934,0
20250115,163200,23253363,934,934,934,934,0
20250115,163100,23253363,934,934,934,934,0
20250115,163000,23253363,934,934,934,934,0
20250115,162900,23253363,934,934,934,934,0
20250115,162800,23253363,934,934,934,934,0
20250115,162700,23253363,934,934,934,934,0
20250115,162600,23253363,934,934,934,934,0
20250115,162500,23253363,934,934,934,934,0
20250115,162400,23253363,934,934,934,934,0
20250115,162300,23253363,934,934,934,934,0
20250115,162200,23253363,934,934,934,934,0
20250115,162100,23253363,934,934,934,934,0
20250115,162000,23253363,934,934,934,934,0
20250115,161900,23253363,934,934,934,934,0
20250115,161800,23253363,934,934,934,934,472
20250115,161700,23253363,934,934,934,934,0
20250115,161600,23253363,934,934,934,934,0
20250115,161500,23253363,934,934,934,934,0
20250115,161400,23253363,934,934,934,934,0
20250115,161300,23253363,934,934,934,934,0
20250115,161200,23253363,934,934,934,934,0
20250115,161100,23253363,934,934,934,934,0
20250115,161000,23253363,934,934,934,934,0
20250115,160900,23253363,934,934,934,934,0
20250115,160800,23253363,934,934,934,934,0
20250115,160700,23253363,934,934,934,934,0
20250115,160600,23253363,934,934,934,934,0
20250115,160500,23253363,934,934,934,934,0
20250115,160400,23253363,934,934,934,934,0
20250115,160300,23253363,934,934,934,934,0
20250115,160200,23253363,934,934,934,934,0
20250115,160100,23253363,934,934,934,934,0
20250115,160000,23253363,934,934,934,934,0
20250115,155900,23253363,934,934,934,934,0
20250115,155800,23253363,934,934,934,934,0
20250115,155700,23253363,934,934,934,934,0
20250115,155600,23253363,934,934,934,934,0
20250115,155500,23253363,934,934,934,934,0
20250115,155400,23253363,934,934,934,934,0
20250115,155300,23253363,934,934,934,934,0
20250115,155200,23253363,934,934,934,934,0
20250115,155100,23253363,934,934,934,934,0
20250115,155000,23253363,934,934,934,934,0
20250115,154900,23253363,934,934,934,934,0
20250115,154800,23253363,934,934,934,934,472
20250115,154700,23253363,934,934,934,934,0
20250115,154600,23253363,934,934,934,934,0
20250115,154500,23253363,934,934,934,934,0
20250115,154400,23253363,934,934,934,934,0
20250115,154300,23253363,934,934,934,934,0
20250115,154200,23253363,934,934,934,934,0
20250115,154100,23253363,934,934,934,934,0
20250115,154000,23253363,934,934,934,934,0
20250115,153900,23253363,934,934,934,934,0
20250115,153800,23253363,934,934,934,934,0
20250115,153700,23253363,934,934,934,934,0
20250115,153600,23253363,934,934,934,934,0
20250115,153500,23253363,934,934,934,934,0
20250115,153400,23253363,934,934,934,934,0
20250115,153300,23253363,934,934,934,934,0
20250115,153200,23253363,934,934,934,934,0
20250115,153100,23253363,934,934,934,934,0
20250115,153000,23253363,934,934,934,934,472
20250115,152900,22812515,935,935,935,935,0
20250115,152800,22812515,935,935,935,935,0
20250115,152700,22812515,935,935,935,935,0
20250115,152600,22812515,935,935,935,935,0
20250115,152500,22812515,935,935,935,935,0
20250115,152400,22812515,935,935,935,935,0
20250115,152300,22812515,935,935,935,935,0
20250115,152200,22812515,935,935,935,935,0
20250115,152100,22812515,935,935,935,935,0
20250115,152000,22812515,935,935,935,935,0
20250115,151900,22812515,935,935,935,935,107
20250115,151800,22712470,935,935,935,935,0
20250115,151700,22712470,935,935,935,935,0
20250115,151600,22712470,935,935,935,935,0
20250115,151500,22712470,935,935,935,935,0
20250115,151400,22712470,935,935,935,935,0
20250115,151300,22712470,935,935,935,935,1
20250115,151200,22711535,934,934,934,934,0
20250115,151100,22711535,934,934,934,934,0
20250115,151000,22711535,934,934,934,934,1
20250115,150900,22710601,924,924,924,924,1
20250115,150800,22709677,935,933,935,933,138
20250115,150700,22580719,933,933,933,933,0
20250115,150600,22580719,933,933,933,933,0
20250115,150500,22580719,933,933,933,933,0
20250115,150400,22580719,933,933,933,933,0
20250115,150300,22580719,933,933,933,933,0
20250115,150200,22580719,933,933,933,933,0
20250115,150100,22580719,933,933,933,933,0
20250115,150000,22580719,933,933,933,933,0
20250115,145900,22580719,933,933,933,933,0
20250115,145800,22580719,933,933,933,933,0
20250115,145700,22580719,933,933,933,933,0
20250115,145600,22580719,933,933,933,933,0
20250115,145500,22580719,933,933,933,933,1
20250115,145400,22579786,922,922,922,922,0
20250115,145300,22579786,922,922,922,922,0
20250115,145200,22579786,922,924,924,922,579
20250115,145100,22045779,933,933,933,933,0
20250115,145000,22045779,933,933,933,933,0
20250115,144900,22045779,933,933,933,933,1
20250115,144800,22044846,925,925,925,925,0
20250115,144700,22044846,925,925,925,925,0
20250115,144600,22044846,925,925,925,925,0
20250115,144500,22044846,925,925,925,925,0
20250115,144400,22044846,925,925,925,925,0
20250115,144300,22044846,925,925,925,925,0
20250115,144200,22044846,925,925,925,924,61
20250115,144100,21988429,935,935,935,935,0
20250115,144000,21988429,935,935,935,935,0
20250115,143900,21988429,935,935,935,935,0
20250115,143800,21988429,935,935,935,935,0
20250115,143700,21988429,935,935,935,935,0
20250115,143600,21988429,935,935,935,935,0
20250115,143500,21988429,935,935,935,935,0
20250115,143400,21988429,935,935,935,935,0
20250115,143300,21988429,935,935,935,935,0
20250115,143200,21988429,935,935,935,935,0
20250115,143100,21988429,935,935,935,935,0
20250115,143000,21988429,935,935,935,935,0
20250115,142900,21988429,935,935,935,935,0
20250115,142800,21988429,935,935,935,935,0
20250115,142700,21988429,935,935,935,935,0
20250115,142600,21988429,935,935,935,935,0
20250115,142500,21988429,935,935,935,935,0
20250115,142400,21988429,935,935,935,935,0
20250115,142300,21988429,935,935,935,935,64
20250115,142200,21928589,935,935,935,935,0
20250115,142100,21928589,935,935,935,935,0
20250115,142000,21928589,935,935,935,935,0
20250115,141900,21928589,935,935,935,935,0
20250115,141800,21928589,935,927,935,927,1180
20250115,141700,20832327,927,927,927,927,0
20250115,141600,20832327,927,927,927,927,53
20250115,141500,20783196,927,927,927,927,0
20250115,141400,20783196,927,927,927,927,0
20250115,141300,20783196,927,927,927,927,0
20250115,141200,20783196,927,927,927,927,0
20250115,141100,20783196,927,927,927,927,0
20250115,141000,20783196,927,927,927,927,0
20250115,140900,20783196,927,927,927,927,0
20250115,140800,20783196,927,927,927,927,0
20250115,140700,20783196,927,927,927,927,0
20250115,140600,20783196,927,927,927,927,0
20250115,140500,20783196,927,927,927,927,0
20250115,140400,20783196,927,927,927,927,0
20250115,140300,20783196,927,927,927,927,1
20250115,140200,20782269,923,923,923,923,43
20250115,140100,20742580,927,927,927,927,0
20250115,140000,20742580,927,927,927,927,0
20250115,135900,20742580,927,927,927,927,0
20250115,135800,20742580,927,927,927,927,0
20250115,135700,20742580,927,927,927,927,0
20250115,135600,20742580,927,926,927,926,100
20250115,135500,20649934,932,932,932,932,0
20250115,135400,20649934,932,932,932,932,0
20250115,135300,20649934,932,932,932,932,0
20250115,135200,20649934,932,932,932,932,0
20250115,135100,20649934,932,932,932,932,0
20250115,135000,20649934,932,932,932,932,0
20250115,134900,20649934,932,932,932,932,0
20250115,134800,20649934,932,932,932,932,0
20250115,134700,20649934,932,932,932,932,0
20250115,134600,20649934,932,932,932,932,0
20250115,134500,20649934,932,932,932,932,0
20250115,134400,20649934,932,932,932,932,0
20250115,134300,20649934,932,932,932,932,0
20250115,134200,20649934,932,932,932,932,0
20250115,134100,20649934,932,932,932,932,0
20250115,134000,20649934,932,932,932,932,0
20250115,133900,20649934,932,932,932,932,0
20250115,133800,20649934,932,932,932,932,0
20250115,133700,20649934,932,932,932,932,0
20250115,133600,20649934,932,932,932,932,0
20250115,133500,20649934,932,932,932,932,1
20250115,133400,20649002,924,923,924,923,551
20250115,133300,20140154,922,925,925,922,509
20250115,133200,19670618,925,925,925,925,760
20250115,133100,18967618,925,925,925,925,0
20250115,133000,18967618,925,925,925,925,0
20250115,132900,18967618,925,925,925,925,0
20250115,132800,18967618,925,925,925,925,178
20250115,132700,18802968,925,926,926,925,869
20250115,132600,17998429,933,933,933,933,0
20250115,132500,17998429,933,933,933,933,0
20250115,132400,17998429,933,933,933,933,0
20250115,132300,17998429,933,933,933,933,0
20250115,132200,17998429,933,933,933,933,0
20250115,132100,17998429,933,933,933,933,0
20250115,132000,17998429,933,933,933,933,56
20250115,131900,17946181,933,933,933,933,0
20250115,131800,17946181,933,933,933,933,0
20250115,131700,17946181,933,933,933,933,0
20250115,131600,17946181,933,933,933,933,0
20250115,131500,17946181,933,933,933,933,0
20250115,131400,17946181,933,933,933,933,0
20250115,131300,17946181,933,933,933,933,0
20250115,131200,17946181,933,933,933,933,0
20250115,131100,17946181,933,933,933,933,0
20250115,131000,17946181,933,933,933,933,0
20250115,130900,17946181,933,933,933,933,0
20250115,130800,17946181,933,933,933,933,0
20250115,130700,17946181,933,933,933,933,0
20250115,130600,17946181,933,933,933,933,0
20250115,130500,17946181,933,933,933,933,0
20250115,130400,17946181,933,933,933,933,0
20250115,130300,17946181,933,933,933,933,0
20250115,130200,17946181,933,933,933,933,0
20250115,130100,17946181,933,933,933,933,0
20250115,130000,17946181,933,933,933,933,1
20250115,125900,17945248,927,927,927,927,222
20250115,125800,17739454,933,933,933,933,0
20250115,125700,17739454,933,933,933,933,0
20250115,125600,17739454,933,933,933,933,0
20250115,125500,17739454,933,933,933,933,0
20250115,125400,17739454,933,933,933,933,0
20250115,125300,17739454,933,933,933,933,0
20250115,125200,17739454,933,933,933,933,0
20250115,125100,17739454,933,933,933,933,0
20250115,125000,17739454,933,933,933,933,0
20250115,124900,17739454,933,933,933,933,0
20250115,124800,17739454,933,933,933,933,0
20250115,124700,17739454,933,933,933,933,0
20250115,124600,17739454,933,933,933,933,0
20250115,124500,17739454,933,933,933,933,1
20250115,124400,17738521,927,927,927,927,0
20250115,124300,17738521,927,931,931,927,128
20250115,124200,17619780,933,933,933,933,0
20250115,124100,17619780,933,933,933,933,0
20250115,124000,17619780,933,933,933,933,0
20250115,123900,17619780,933,933,933,933,0
20250115,123800,17619780,933,933,933,933,0
20250115,123700,17619780,933,933,933,933,0
20250115,123600,17619780,933,933,933,933,7
20250115,123500,17613249,933,933,933,933,0
20250115,123400,17613249,933,933,933,933,0
20250115,123300,17613249,933,933,933,933,0
20250115,123200,17613249,933,933,933,933,0
20250115,123100,17613249,933,933,933,933,0
20250115,123000,17613249,933,933,933,933,0
20250115,122900,17613249,933,933,933,933,0
20250115,122800,17613249,933,933,933,933,0
20250115,122700,17613249,933,933,933,933,0
20250115,122600,17613249,933,933,933,933,0
20250115,122500,17613249,933,933,933,933,0
20250115,122400,17613249,933,933,933,933,0
20250115,122300,17613249,933,933,933,933,0
20250115,122200,17613249,933,933,933,933,0
20250115,122100,17613249,933,933,933,933,0
20250115,122000,17613249,933,933,933,933,3
20250115,121900,17610450,933,933,933,933,0
20250115,121800,17610450,933,933,933,933,0
20250115,121700,17610450,933,933,933,933,0
20250115,121600,17610450,933,933,933,933,0
20250115,121500,17610450,933,933,933,933,0
20250115,121400,17610450,933,933,933,933,0
20250115,121300,17610450,933,933,933,933,0
20250115,121200,17610450,933,933,933,933,0
20250115,121100,17610450,933,933,933,933,0
20250115,121000,17610450,933,933,933,933,0
20250115,120900,17610450,933,933,933,933,0
20250115,120800,17610450,933,933,933,933,0
20250115,120700,17610450,933,933,933,933,0
20250115,120600,17610450,933,933,933,933,0
20250115,120500,17610450,933,933,933,933,0
20250115,120400,17610450,933,933,933,933,0
20250115,120300,17610450,933,933,933,933,0
20250115,120200,17610450,933,933,933,933,0
20250115,120100,17610450,933,933,933,933,0
20250115,120000,17610450,933,933,933,933,0
20250115,115900,17610450,933,933,933,933,0
20250115,115800,17610450,933,933,933,933,0
20250115,115700,17610450,933,933,933,933,0
20250115,115600,17610450,933,933,933,933,0
20250115,115500,17610450,933,933,933,933,0
20250115,115400,17610450,933,933,933,933,0
20250115,115300,17610450,933,933,933,933,0
20250115,115200,17610450,933,933,933,933,0
20250115,115100,17610450,933,933,933,933,0
20250115,115000,17610450,933,933,933,933,0
20250115,114900,17610450,933,933,933,933,0
20250115,114800,17610450,933,933,933,933,1
20250115,114700,17609517,933,933,933,933,0
20250115,114600,17609517,933,933,933,933,0
20250115,114500,17609517,933,933,933,933,0
20250115,114400,17609517,933,933,933,933,0
20250115,114300,17609517,933,933,933,933,0
20250115,114200,17609517,933,933,933,933,200
20250115,114100,17422917,933,932,933,928,115
20250115,114000,17315662,933,933,933,933,196
20250115,113900,17132794,937,937,937,937,0
20250115,113800,17132794,937,937,937,937,0
20250115,113700,17132794,937,937,937,937,0
20250115,113600,17132794,937,937,937,937,0
20250115,113500,17132794,937,937,937,937,0
20250115,113400,17132794,937,937,937,937,0
20250115,113300,17132794,937,937,937,937,0
20250115,113200,17132794,937,937,937,937,0
20250115,113100,17132794,937,937,937,937,1
20250115,113000,17131857,933,933,933,933,357
20250115,112900,16798776,933,933,933,933,0
20250115,112800,16798776,933,933,933,933,0
20250115,112700,16798776,933,933,933,933,0
20250115,112600,16798776,933,933,933,933,0
20250115,112500,16798776,933,933,933,933,0
20250115,112400,16798776,933,933,933,933,0
20250115,112300,16798776,933,933,933,933,0
20250115,112200,16798776,933,933,933,933,0
20250115,112100,16798776,933,933,933,933,0
20250115,112000,16798776,933,934,937,933,1803
20250115,111900,15114772,937,937,937,937,0
20250115,111800,15114772,937,937,937,937,0
20250115,111700,15114772,937,937,937,937,0
20250115,111600,15114772,937,937,937,937,0
20250115,111500,15114772,937,935,937,935,1260
20250115,111400,13936670,936,936,936,936,5039
20250115,111300,9220166,937,937,937,937,0
20250115,111200,9220166,937,937,937,937,0
20250115,111100,9220166,937,937,937,937,0
20250115,111000,9220166,937,937,937,937,20
20250115,110900,9201426,937,937,937,937,0
20250115,110800,9201426,937,937,937,937,0
20250115,110700,9201426,937,937,937,937,0
20250115,110600,9201426,937,937,937,937,0
20250115,110500,9201426,937,937,937,937,0
20250115,110400,9201426,937,937,937,937,0
20250115,110300,9201426,937,937,937,937,0
20250115,110200,9201426,937,937,937,937,0
20250115,110100,9201426,937,937,937,937,7
20250115,110000,9194867,937,937,937,937,0
20250115,105900,9194867,937,937,937,937,0
20250115,105800,9194867,937,937,937,937,0
20250115,105700,9194867,937,937,937,937,0
20250115,105600,9194867,937,937,937,937,0
20250115,105500,9194867,937,937,937,937,0
20250115,105400,9194867,937,937,937,937,0
20250115,105300,9194867,937,937,937,937,0
20250115,105200,9194867,937,937,937,937,1
20250115,105100,9193930,937,937,937,937,0
20250115,105000,9193930,937,937,937,937,0
20250115,104900,9193930,937,937,937,937,0
20250115,104800,9193930,937,937,937,937,0
20250115,104700,9193930,937,937,937,937,106
20250115,104600,9094608,937,937,937,937,0
20250115,104500,9094608,937,937,937,937,5
20250115,104400,9089923,937,937,937,937,0
20250115,104300,9089923,937,937,937,937,0
20250115,104200,9089923,937,937,937,937,0
20250115,104100,9089923,937,937,937,937,8
20250115,104000,9082427,937,937,937,937,0
20250115,103900,9082427,937,937,937,937,0
20250115,103800,9082427,937,937,937,937,5
20250115,103700,9077742,935,935,935,935,0
20250115,103600,9077742,935,935,935,935,357
20250115,103500,8743947,935,935,935,935,0
20250115,103400,8743947,935,935,935,935,0
20250115,103300,8743947,935,935,935,935,0
20250115,103200,8743947,935,935,935,935,1210
20250115,103100,7612597,937,937,937,937,0
20250115,103000,7612597,937,937,937,937,0
20250115,102900,7612597,937,937,937,937,0
20250115,102800,7612597,937,937,937,937,0
20250115,102700,7612597,937,937,937,937,0
20250115,102600,7612597,937,937,937,937,0
20250115,102500,7612597,937,937,937,937,0
20250115,102400,7612597,937,937,937,937,0
20250115,102300,7612597,937,937,937,937,0
20250115,102200,7612597,937,937,937,937,0
20250115,102100,7612597,937,937,937,937,0
20250115,102000,7612597,937,937,937,937,0
20250115,101900,7612597,937,937,937,937,0
20250115,101800,7612597,937,937,937,937,0
20250115,101700,7612597,937,937,937,937,0
20250115,101600,7612597,937,937,937,937,0
20250115,101500,7612597,937,937,937,937,5
20250115,101400,7607912,937,937,937,937,0
20250115,101300,7607912,937,937,937,937,5
20250115,101200,7603227,937,937,937,937,0
20250115,101100,7603227,937,937,937,937,0
20250115,101000,7603227,937,937,937,937,5
20250115,100900,7598542,937,937,937,937,0
20250115,100800,7598542,937,937,937,937,4
20250115,100700,7594794,937,937,937,937,0
20250115,100600,7594794,937,937,937,937,0
20250115,100500,7594794,937,937,937,937,0
20250115,100400,7594794,937,937,937,937,3
20250115,100300,7591983,935,935,935,935,1514
20250115,100200,6176393,937,937,937,937,0
20250115,100100,6176393,937,937,937,937,2
20250115,100000,6174519,937,937,937,937,0
20250115,095900,6174519,937,937,937,937,0
20250115,095800,6174519,937,937,937,937,0
20250115,095700,6174519,937,937,937,937,5
20250115,095600,6169834,937,937,937,937,0
20250115,095500,6169834,937,937,937,937,5
20250115,095400,6165149,937,937,937,937,0
20250115,095300,6165149,937,937,937,937,0
20250115,095200,6165149,937,937,937,937,0
20250115,095100,6165149,937,937,937,937,0
20250115,095000,6165149,937,937,937,937,0
20250115,094900,6165149,937,937,937,937,8
20250115,094800,6157653,937,937,937,937,0
20250115,094700,6157653,937,937,937,937,0
20250115,094600,6157653,937,937,937,937,20
20250115,094500,6138913,937,937,937,937,0
20250115,094400,6138913,937,937,937,937,15
20250115,094300,6124858,937,937,937,937,0
20250115,094200,6124858,937,937,937,937,0
20250115,094100,6124858,937,937,937,937,0
20250115,094000,6124858,937,937,937,937,5
20250115,093900,6120173,937,937,937,937,1
20250115,093800,6119236,937,937,937,937,0
20250115,093700,6119236,937,937,937,937,0
20250115,093600,6119236,937,934,937,934,53
20250115,093500,6069731,937,937,937,937,1
20250115,093400,6068794,937,937,937,937,0
20250115,093300,6068794,937,937,937,937,0
20250115,093200,6068794,937,934,937,934,33
20250115,093100,6037969,937,937,937,937,1
20250115,093000,6037032,937,937,937,937,1
20250115,092900,6036095,937,937,937,937,1
20250115,092800,6035158,937,937,937,937,0
20250115,092700,6035158,937,937,937,937,1
20250115,092600,6034221,937,937,937,937,0
20250115,092500,6034221,937,937,937,937,1
20250115,092400,6033284,937,937,937,937,1
20250115,092300,6032347,937,937,937,937,1
20250115,092200,6031410,937,937,937,937,0
20250115,092100,6031410,937,937,937,937,1
20250115,092000,6030473,936,936,936,936,100
20250115,091900,5936873,936,934,936,934,501
20250115,091800,5468841,934,934,934,934,0
20250115,091700,5468841,934,934,934,934,0
20250115,091600,5468841,934,934,934,934,0
20250115,091500,5468841,934,934,934,934,9
20250115,091400,5460435,933,933,933,933,0
20250115,091300,5460435,933,933,933,933,0
20250115,091200,5460435,933,933,933,933,0
20250115,091100,5460435,933,933,933,933,0
20250115,091000,5460435,933,933,933,933,0
20250115,090900,5460435,933,933,933,933,0
20250115,090800,5460435,933,933,933,933,0
20250115,090700,5460435,933,933,933,933,0
20250115,090600,5460435,933,933,933,933,2247
20250115,090500,3363984,936,936,936,936,0
20250115,090400,3363984,936,936,936,936,373
20250115,090300,3014856,936,936,936,936,0
20250115,090200,3014856,936,936,936,936,0
20250115,090100,3014856,936,936,936,936,14
20250115,090000,3001752,936,936,936,936,2136