KissMeData/225590/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,204700,29689075,944,944,944,944,256
20250117,204600,29689075,944,944,944,944,0
20250117,204500,29689075,944,944,944,944,0
20250117,204400,29689075,944,944,944,944,0
20250117,204300,29689075,944,944,944,944,0
20250117,204200,29689075,944,944,944,944,0
20250117,204100,29689075,944,944,944,944,0
20250117,204000,29689075,944,944,944,944,0
20250117,203900,29689075,944,944,944,944,0
20250117,203800,29689075,944,944,944,944,0
20250117,203700,29689075,944,944,944,944,0
20250117,203600,29689075,944,944,944,944,0
20250117,203500,29689075,944,944,944,944,0
20250117,203400,29689075,944,944,944,944,0
20250117,203300,29689075,944,944,944,944,0
20250117,203200,29689075,944,944,944,944,0
20250117,203100,29689075,944,944,944,944,0
20250117,203000,29689075,944,944,944,944,0
20250117,202900,29689075,944,944,944,944,0
20250117,202800,29689075,944,944,944,944,0
20250117,202700,29689075,944,944,944,944,0
20250117,202600,29689075,944,944,944,944,0
20250117,202500,29689075,944,944,944,944,0
20250117,202400,29689075,944,944,944,944,0
20250117,202300,29689075,944,944,944,944,0
20250117,202200,29689075,944,944,944,944,0
20250117,202100,29689075,944,944,944,944,0
20250117,202000,29689075,944,944,944,944,0
20250117,201900,29689075,944,944,944,944,0
20250117,201800,29689075,944,944,944,944,0
20250117,201700,29689075,944,944,944,944,256
20250117,201600,29689075,944,944,944,944,0
20250117,201500,29689075,944,944,944,944,0
20250117,201400,29689075,944,944,944,944,0
20250117,201300,29689075,944,944,944,944,0
20250117,201200,29689075,944,944,944,944,0
20250117,201100,29689075,944,944,944,944,0
20250117,201000,29689075,944,944,944,944,0
20250117,200900,29689075,944,944,944,944,0
20250117,200800,29689075,944,944,944,944,0
20250117,200700,29689075,944,944,944,944,0
20250117,200600,29689075,944,944,944,944,0
20250117,200500,29689075,944,944,944,944,0
20250117,200400,29689075,944,944,944,944,0
20250117,200300,29689075,944,944,944,944,0
20250117,200200,29689075,944,944,944,944,0
20250117,200100,29689075,944,944,944,944,0
20250117,200000,29689075,944,944,944,944,0
20250117,195900,29689075,944,944,944,944,0
20250117,195800,29689075,944,944,944,944,0
20250117,195700,29689075,944,944,944,944,0
20250117,195600,29689075,944,944,944,944,0
20250117,195500,29689075,944,944,944,944,0
20250117,195400,29689075,944,944,944,944,0
20250117,195300,29689075,944,944,944,944,0
20250117,195200,29689075,944,944,944,944,0
20250117,195100,29689075,944,944,944,944,0
20250117,195000,29689075,944,944,944,944,0
20250117,194900,29689075,944,944,944,944,0
20250117,194800,29689075,944,944,944,944,0
20250117,194700,29689075,944,944,944,944,256
20250117,194600,29689075,944,944,944,944,0
20250117,194500,29689075,944,944,944,944,0
20250117,194400,29689075,944,944,944,944,0
20250117,194300,29689075,944,944,944,944,0
20250117,194200,29689075,944,944,944,944,0
20250117,194100,29689075,944,944,944,944,0
20250117,194000,29689075,944,944,944,944,0
20250117,193900,29689075,944,944,944,944,0
20250117,193800,29689075,944,944,944,944,0
20250117,193700,29689075,944,944,944,944,0
20250117,193600,29689075,944,944,944,944,0
20250117,193500,29689075,944,944,944,944,0
20250117,193400,29689075,944,944,944,944,0
20250117,193300,29689075,944,944,944,944,0
20250117,193200,29689075,944,944,944,944,0
20250117,193100,29689075,944,944,944,944,0
20250117,193000,29689075,944,944,944,944,0
20250117,192900,29689075,944,944,944,944,0
20250117,192800,29689075,944,944,944,944,0
20250117,192700,29689075,944,944,944,944,0
20250117,192600,29689075,944,944,944,944,0
20250117,192500,29689075,944,944,944,944,0
20250117,192400,29689075,944,944,944,944,0
20250117,192300,29689075,944,944,944,944,0
20250117,192200,29689075,944,944,944,944,0
20250117,192100,29689075,944,944,944,944,0
20250117,192000,29689075,944,944,944,944,0
20250117,191900,29689075,944,944,944,944,0
20250117,191800,29689075,944,944,944,944,0
20250117,191700,29689075,944,944,944,944,256
20250117,191600,29689075,944,944,944,944,0
20250117,191500,29689075,944,944,944,944,0
20250117,191400,29689075,944,944,944,944,0
20250117,191300,29689075,944,944,944,944,0
20250117,191200,29689075,944,944,944,944,0
20250117,191100,29689075,944,944,944,944,0
20250117,191000,29689075,944,944,944,944,0
20250117,190900,29689075,944,944,944,944,0
20250117,190800,29689075,944,944,944,944,0
20250117,190700,29689075,944,944,944,944,0
20250117,190600,29689075,944,944,944,944,0
20250117,190500,29689075,944,944,944,944,0
20250117,190400,29689075,944,944,944,944,0
20250117,190300,29689075,944,944,944,944,0
20250117,190200,29689075,944,944,944,944,0
20250117,190100,29689075,944,944,944,944,0
20250117,190000,29689075,944,944,944,944,0
20250117,185900,29689075,944,944,944,944,0
20250117,185800,29689075,944,944,944,944,0
20250117,185700,29689075,944,944,944,944,0
20250117,185600,29689075,944,944,944,944,0
20250117,185500,29689075,944,944,944,944,0
20250117,185400,29689075,944,944,944,944,0
20250117,185300,29689075,944,944,944,944,0
20250117,185200,29689075,944,944,944,944,0
20250117,185100,29689075,944,944,944,944,0
20250117,185000,29689075,944,944,944,944,0
20250117,184900,29689075,944,944,944,944,0
20250117,184800,29689075,944,944,944,944,0
20250117,184700,29689075,944,944,944,944,256
20250117,184600,29689075,944,944,944,944,0
20250117,184500,29689075,944,944,944,944,0
20250117,184400,29689075,944,944,944,944,0
20250117,184300,29689075,944,944,944,944,0
20250117,184200,29689075,944,944,944,944,0
20250117,184100,29689075,944,944,944,944,0
20250117,184000,29689075,944,944,944,944,0
20250117,183900,29689075,944,944,944,944,0
20250117,183800,29689075,944,944,944,944,0
20250117,183700,29689075,944,944,944,944,0
20250117,183600,29689075,944,944,944,944,0
20250117,183500,29689075,944,944,944,944,0
20250117,183400,29689075,944,944,944,944,0
20250117,183300,29689075,944,944,944,944,0
20250117,183200,29689075,944,944,944,944,0
20250117,183100,29689075,944,944,944,944,0
20250117,183000,29689075,944,944,944,944,0
20250117,182900,29689075,944,944,944,944,0
20250117,182800,29689075,944,944,944,944,0
20250117,182700,29689075,944,944,944,944,0
20250117,182600,29689075,944,944,944,944,0
20250117,182500,29689075,944,944,944,944,0
20250117,182400,29689075,944,944,944,944,0
20250117,182300,29689075,944,944,944,944,0
20250117,182200,29689075,944,944,944,944,0
20250117,182100,29689075,944,944,944,944,0
20250117,182000,29689075,944,944,944,944,0
20250117,181900,29689075,944,944,944,944,0
20250117,181800,29689075,944,944,944,944,0
20250117,181700,29689075,944,944,944,944,256
20250117,181600,29689075,944,944,944,944,0
20250117,181500,29689075,944,944,944,944,0
20250117,181400,29689075,944,944,944,944,0
20250117,181300,29689075,944,944,944,944,0
20250117,181200,29689075,944,944,944,944,0
20250117,181100,29689075,944,944,944,944,0
20250117,181000,29689075,944,944,944,944,0
20250117,180900,29689075,944,944,944,944,0
20250117,180800,29689075,944,944,944,944,0
20250117,180700,29689075,944,944,944,944,0
20250117,180600,29689075,944,944,944,944,0
20250117,180500,29689075,944,944,944,944,0
20250117,180400,29689075,944,944,944,944,0
20250117,180300,29689075,944,944,944,944,0
20250117,180200,29689075,944,944,944,944,0
20250117,180100,29689075,944,944,944,944,0
20250117,180000,29689075,944,944,944,944,0
20250117,175900,29689075,944,944,944,944,0
20250117,175800,29689075,944,944,944,944,0
20250117,175700,29689075,944,944,944,944,0
20250117,175600,29689075,944,944,944,944,0
20250117,175500,29689075,944,944,944,944,0
20250117,175400,29689075,944,944,944,944,0
20250117,175300,29689075,944,944,944,944,0
20250117,175200,29689075,944,944,944,944,0
20250117,175100,29689075,944,944,944,944,0
20250117,175000,29689075,944,944,944,944,0
20250117,174900,29689075,944,944,944,944,0
20250117,174800,29689075,944,944,944,944,0
20250117,174700,29689075,944,944,944,944,256
20250117,174600,29689075,944,944,944,944,0
20250117,174500,29689075,944,944,944,944,0
20250117,174400,29689075,944,944,944,944,0
20250117,174300,29689075,944,944,944,944,0
20250117,174200,29689075,944,944,944,944,0
20250117,174100,29689075,944,944,944,944,0
20250117,174000,29689075,944,944,944,944,0
20250117,173900,29689075,944,944,944,944,0
20250117,173800,29689075,944,944,944,944,0
20250117,173700,29689075,944,944,944,944,0
20250117,173600,29689075,944,944,944,944,0
20250117,173500,29689075,944,944,944,944,0
20250117,173400,29689075,944,944,944,944,0
20250117,173300,29689075,944,944,944,944,0
20250117,173200,29689075,944,944,944,944,0
20250117,173100,29689075,944,944,944,944,0
20250117,173000,29689075,944,944,944,944,0
20250117,172900,29689075,944,944,944,944,0
20250117,172800,29689075,944,944,944,944,0
20250117,172700,29689075,944,944,944,944,0
20250117,172600,29689075,944,944,944,944,0
20250117,172500,29689075,944,944,944,944,0
20250117,172400,29689075,944,944,944,944,0
20250117,172300,29689075,944,944,944,944,0
20250117,172200,29689075,944,944,944,944,0
20250117,172100,29689075,944,944,944,944,0
20250117,172000,29689075,944,944,944,944,0
20250117,171900,29689075,944,944,944,944,0
20250117,171800,29689075,944,944,944,944,0
20250117,171700,29689075,944,944,944,944,256
20250117,171600,29689075,944,944,944,944,0
20250117,171500,29689075,944,944,944,944,0
20250117,171400,29689075,944,944,944,944,0
20250117,171300,29689075,944,944,944,944,0
20250117,171200,29689075,944,944,944,944,0
20250117,171100,29689075,944,944,944,944,0
20250117,171000,29689075,944,944,944,944,0
20250117,170900,29689075,944,944,944,944,0
20250117,170800,29689075,944,944,944,944,0
20250117,170700,29689075,944,944,944,944,0
20250117,170600,29689075,944,944,944,944,0
20250117,170500,29689075,944,944,944,944,0
20250117,170400,29689075,944,944,944,944,0
20250117,170300,29689075,944,944,944,944,0
20250117,170200,29689075,944,944,944,944,0
20250117,170100,29689075,944,944,944,944,0
20250117,170000,29689075,944,944,944,944,0
20250117,165900,29689075,944,944,944,944,0
20250117,165800,29689075,944,944,944,944,0
20250117,165700,29689075,944,944,944,944,0
20250117,165600,29689075,944,944,944,944,0
20250117,165500,29689075,944,944,944,944,0
20250117,165400,29689075,944,944,944,944,0
20250117,165300,29689075,944,944,944,944,0
20250117,165200,29689075,944,944,944,944,0
20250117,165100,29689075,944,944,944,944,0
20250117,165000,29689075,944,944,944,944,0
20250117,164900,29689075,944,944,944,944,0
20250117,164800,29689075,944,944,944,944,0
20250117,164700,29689075,944,944,944,944,256
20250117,164600,29689075,944,944,944,944,0
20250117,164500,29689075,944,944,944,944,0
20250117,164400,29689075,944,944,944,944,0
20250117,164300,29689075,944,944,944,944,0
20250117,164200,29689075,944,944,944,944,0
20250117,164100,29689075,944,944,944,944,0
20250117,164000,29689075,944,944,944,944,0
20250117,163900,29689075,944,944,944,944,0
20250117,163800,29689075,944,944,944,944,0
20250117,163700,29689075,944,944,944,944,0
20250117,163600,29689075,944,944,944,944,0
20250117,163500,29689075,944,944,944,944,0
20250117,163400,29689075,944,944,944,944,0
20250117,163300,29689075,944,944,944,944,0
20250117,163200,29689075,944,944,944,944,0
20250117,163100,29689075,944,944,944,944,0
20250117,163000,29689075,944,944,944,944,0
20250117,162900,29689075,944,944,944,944,0
20250117,162800,29689075,944,944,944,944,0
20250117,162700,29689075,944,944,944,944,0
20250117,162600,29689075,944,944,944,944,0
20250117,162500,29689075,944,944,944,944,0
20250117,162400,29689075,944,944,944,944,0
20250117,162300,29689075,944,944,944,944,0
20250117,162200,29689075,944,944,944,944,0
20250117,162100,29689075,944,944,944,944,0
20250117,162000,29689075,944,944,944,944,0
20250117,161900,29689075,944,944,944,944,0
20250117,161800,29689075,944,944,944,944,0
20250117,161700,29689075,944,944,944,944,256
20250117,161600,29689075,944,944,944,944,0
20250117,161500,29689075,944,944,944,944,0
20250117,161400,29689075,944,944,944,944,0
20250117,161300,29689075,944,944,944,944,0
20250117,161200,29689075,944,944,944,944,0
20250117,161100,29689075,944,944,944,944,0
20250117,161000,29689075,944,944,944,944,0
20250117,160900,29689075,944,944,944,944,0
20250117,160800,29689075,944,944,944,944,0
20250117,160700,29689075,944,944,944,944,0
20250117,160600,29689075,944,944,944,944,0
20250117,160500,29689075,944,944,944,944,0
20250117,160400,29689075,944,944,944,944,0
20250117,160300,29689075,944,944,944,944,0
20250117,160200,29689075,944,944,944,944,0
20250117,160100,29689075,944,944,944,944,0
20250117,160000,29689075,944,944,944,944,0
20250117,155900,29689075,944,944,944,944,0
20250117,155800,29689075,944,944,944,944,0
20250117,155700,29689075,944,944,944,944,0
20250117,155600,29689075,944,944,944,944,0
20250117,155500,29689075,944,944,944,944,0
20250117,155400,29689075,944,944,944,944,0
20250117,155300,29689075,944,944,944,944,0
20250117,155200,29689075,944,944,944,944,0
20250117,155100,29689075,944,944,944,944,0
20250117,155000,29689075,944,944,944,944,0
20250117,154900,29689075,944,944,944,944,0
20250117,154800,29689075,944,944,944,944,0
20250117,154700,29689075,944,944,944,944,256
20250117,154600,29689075,944,944,944,944,0
20250117,154500,29689075,944,944,944,944,0
20250117,154400,29689075,944,944,944,944,0
20250117,154300,29689075,944,944,944,944,0
20250117,154200,29689075,944,944,944,944,0
20250117,154100,29689075,944,944,944,944,0
20250117,154000,29689075,944,944,944,944,0
20250117,153900,29689075,944,944,944,944,0
20250117,153800,29689075,944,944,944,944,0
20250117,153700,29689075,944,944,944,944,0
20250117,153600,29689075,944,944,944,944,0
20250117,153500,29689075,944,944,944,944,0
20250117,153400,29689075,944,944,944,944,0
20250117,153300,29689075,944,944,944,944,0
20250117,153200,29689075,944,944,944,944,0
20250117,153100,29689075,944,944,944,944,0
20250117,153000,29689075,944,944,944,944,256
20250117,152900,29447411,945,945,945,945,0
20250117,152800,29447411,945,945,945,945,0
20250117,152700,29447411,945,945,945,945,0
20250117,152600,29447411,945,945,945,945,0
20250117,152500,29447411,945,945,945,945,0
20250117,152400,29447411,945,945,945,945,0
20250117,152300,29447411,945,945,945,945,0
20250117,152200,29447411,945,945,945,945,0
20250117,152100,29447411,945,945,945,945,0
20250117,152000,29447411,945,945,945,945,0
20250117,151900,29447411,945,942,945,942,10001
20250117,151800,20012811,936,936,936,936,1327
20250117,151700,18770739,943,943,943,943,0
20250117,151600,18770739,943,943,943,943,0
20250117,151500,18770739,943,943,943,943,0
20250117,151400,18770739,943,943,943,943,794
20250117,151300,18021997,943,943,943,943,0
20250117,151200,18021997,943,943,943,943,0
20250117,151100,18021997,943,943,943,943,3
20250117,151000,18019168,943,943,943,943,0
20250117,150900,18019168,943,943,943,943,0
20250117,150800,18019168,943,943,943,943,0
20250117,150700,18019168,943,943,943,943,0
20250117,150600,18019168,943,943,943,943,4
20250117,150500,18015396,939,939,939,939,0
20250117,150400,18015396,939,939,939,939,0
20250117,150300,18015396,939,939,939,939,0
20250117,150200,18015396,939,939,939,939,0
20250117,150100,18015396,939,939,939,939,46
20250117,150000,17972202,944,944,944,944,0
20250117,145900,17972202,944,944,944,944,0
20250117,145800,17972202,944,944,944,944,0
20250117,145700,17972202,944,944,944,944,0
20250117,145600,17972202,944,944,944,944,0
20250117,145500,17972202,944,944,944,944,0
20250117,145400,17972202,944,944,944,944,0
20250117,145300,17972202,944,944,944,944,0
20250117,145200,17972202,944,944,944,944,0
20250117,145100,17972202,944,944,944,944,0
20250117,145000,17972202,944,944,944,944,0
20250117,144900,17972202,944,944,944,944,0
20250117,144800,17972202,944,944,944,944,0
20250117,144700,17972202,944,944,944,944,102
20250117,144600,17875914,944,944,944,944,0
20250117,144500,17875914,944,944,944,944,0
20250117,144400,17875914,944,944,944,944,0
20250117,144300,17875914,944,944,944,944,0
20250117,144200,17875914,944,944,944,944,0
20250117,144100,17875914,944,944,944,944,0
20250117,144000,17875914,944,944,944,944,0
20250117,143900,17875914,944,944,944,944,0
20250117,143800,17875914,944,944,944,944,0
20250117,143700,17875914,944,944,944,944,0
20250117,143600,17875914,944,944,944,944,0
20250117,143500,17875914,944,944,944,944,0
20250117,143400,17875914,944,944,944,944,0
20250117,143300,17875914,944,944,944,944,0
20250117,143200,17875914,944,944,944,944,0
20250117,143100,17875914,944,944,944,944,0
20250117,143000,17875914,944,944,944,944,0
20250117,142900,17875914,944,944,944,944,0
20250117,142800,17875914,944,944,944,944,0
20250117,142700,17875914,944,944,944,944,0
20250117,142600,17875914,944,944,944,944,0
20250117,142500,17875914,944,944,944,944,0
20250117,142400,17875914,944,944,944,944,0
20250117,142300,17875914,944,944,944,944,0
20250117,142200,17875914,944,944,944,944,0
20250117,142100,17875914,944,944,944,944,0
20250117,142000,17875914,944,944,944,944,0
20250117,141900,17875914,944,944,944,944,0
20250117,141800,17875914,944,944,944,944,0
20250117,141700,17875914,944,944,944,944,0
20250117,141600,17875914,944,944,944,944,0
20250117,141500,17875914,944,944,944,944,0
20250117,141400,17875914,944,944,944,944,1
20250117,141300,17874970,944,944,944,944,0
20250117,141200,17874970,944,944,944,944,0
20250117,141100,17874970,944,944,944,944,0
20250117,141000,17874970,944,944,944,944,0
20250117,140900,17874970,944,943,944,943,1107
20250117,140800,16830871,943,943,943,943,0
20250117,140700,16830871,943,943,943,943,0
20250117,140600,16830871,943,943,943,943,0
20250117,140500,16830871,943,943,943,943,0
20250117,140400,16830871,943,943,943,943,0
20250117,140300,16830871,943,943,943,943,0
20250117,140200,16830871,943,943,943,943,1
20250117,140100,16829928,944,944,944,944,0
20250117,140000,16829928,944,944,944,944,0
20250117,135900,16829928,944,944,944,944,0
20250117,135800,16829928,944,944,944,944,0
20250117,135700,16829928,944,944,944,944,0
20250117,135600,16829928,944,944,944,944,110
20250117,135500,16726088,944,944,944,944,0
20250117,135400,16726088,944,944,944,944,0
20250117,135300,16726088,944,944,944,944,0
20250117,135200,16726088,944,944,944,944,0
20250117,135100,16726088,944,944,944,944,0
20250117,135000,16726088,944,944,944,944,0
20250117,134900,16726088,944,944,944,944,0
20250117,134800,16726088,944,944,944,944,0
20250117,134700,16726088,944,940,944,940,1000
20250117,134600,15786084,940,940,940,940,0
20250117,134500,15786084,940,940,940,940,0
20250117,134400,15786084,940,940,940,940,0
20250117,134300,15786084,940,940,940,940,0
20250117,134200,15786084,940,940,940,940,0
20250117,134100,15786084,940,940,940,940,0
20250117,134000,15786084,940,940,940,940,0
20250117,133900,15786084,940,940,940,940,0
20250117,133800,15786084,940,940,940,940,0
20250117,133700,15786084,940,940,940,940,0
20250117,133600,15786084,940,940,940,940,0
20250117,133500,15786084,940,940,940,940,0
20250117,133400,15786084,940,940,940,940,1059
20250117,133300,14790624,939,939,939,939,997
20250117,133200,13854441,939,939,939,939,0
20250117,133100,13854441,939,939,939,939,0
20250117,133000,13854441,939,939,939,939,0
20250117,132900,13854441,939,939,939,939,0
20250117,132800,13854441,939,939,939,939,0
20250117,132700,13854441,939,939,939,939,0
20250117,132600,13854441,939,939,939,939,0
20250117,132500,13854441,939,939,939,939,0
20250117,132400,13854441,939,939,939,939,0
20250117,132300,13854441,939,939,939,939,0
20250117,132200,13854441,939,939,939,939,0
20250117,132100,13854441,939,939,939,939,0
20250117,132000,13854441,939,939,939,939,0
20250117,131900,13854441,939,939,939,939,0
20250117,131800,13854441,939,939,939,939,0
20250117,131700,13854441,939,939,939,939,31
20250117,131600,13825332,939,939,939,939,0
20250117,131500,13825332,939,939,939,939,701
20250117,131400,13167093,939,939,939,939,0
20250117,131300,13167093,939,939,939,939,0
20250117,131200,13167093,939,939,939,939,41
20250117,131100,13128594,939,939,939,939,0
20250117,131000,13128594,939,939,939,939,0
20250117,130900,13128594,939,939,939,939,0
20250117,130800,13128594,939,939,939,939,0
20250117,130700,13128594,939,939,939,939,41
20250117,130600,13090095,939,939,939,939,0
20250117,130500,13090095,939,939,939,939,0
20250117,130400,13090095,939,939,939,939,0
20250117,130300,13090095,939,939,939,939,0
20250117,130200,13090095,939,939,939,939,41
20250117,130100,13051596,939,939,939,939,0
20250117,130000,13051596,939,939,939,939,0
20250117,125900,13051596,939,939,939,939,0
20250117,125800,13051596,939,939,939,939,0
20250117,125700,13051596,939,939,939,939,41
20250117,125600,13013097,939,939,939,939,0
20250117,125500,13013097,939,939,939,939,0
20250117,125400,13013097,939,939,939,939,0
20250117,125300,13013097,939,939,939,939,0
20250117,125200,13013097,939,939,939,939,41
20250117,125100,12974598,939,939,939,939,0
20250117,125000,12974598,939,939,939,939,0
20250117,124900,12974598,939,939,939,939,0
20250117,124800,12974598,939,939,939,939,0
20250117,124700,12974598,939,939,939,939,41
20250117,124600,12936099,939,939,939,939,0
20250117,124500,12936099,939,939,939,939,0
20250117,124400,12936099,939,939,939,939,0
20250117,124300,12936099,939,939,939,939,0
20250117,124200,12936099,939,939,939,939,41
20250117,124100,12897600,939,939,939,939,0
20250117,124000,12897600,939,939,939,939,0
20250117,123900,12897600,939,939,939,939,0
20250117,123800,12897600,939,939,939,939,0
20250117,123700,12897600,939,939,939,939,41
20250117,123600,12859101,939,939,939,939,0
20250117,123500,12859101,939,939,939,939,0
20250117,123400,12859101,939,939,939,939,0
20250117,123300,12859101,939,939,939,939,0
20250117,123200,12859101,939,939,939,939,41
20250117,123100,12820602,939,939,939,939,0
20250117,123000,12820602,939,939,939,939,0
20250117,122900,12820602,939,939,939,939,0
20250117,122800,12820602,939,939,939,939,0
20250117,122700,12820602,939,939,939,939,41
20250117,122600,12782103,939,939,939,939,0
20250117,122500,12782103,939,939,939,939,0
20250117,122400,12782103,939,939,939,939,0
20250117,122300,12782103,939,939,939,939,0
20250117,122200,12782103,939,939,939,939,41
20250117,122100,12743604,939,939,939,939,0
20250117,122000,12743604,939,939,939,939,0
20250117,121900,12743604,939,939,939,939,0
20250117,121800,12743604,939,939,939,939,0
20250117,121700,12743604,939,939,939,939,41
20250117,121600,12705105,945,945,945,945,437
20250117,121500,12292140,939,939,939,939,0
20250117,121400,12292140,939,939,939,939,0
20250117,121300,12292140,939,939,939,939,0
20250117,121200,12292140,939,940,940,939,474
20250117,121100,11847001,940,940,940,940,0
20250117,121000,11847001,940,940,940,940,0
20250117,120900,11847001,940,940,940,940,0
20250117,120800,11847001,940,940,940,940,0
20250117,120700,11847001,940,940,940,940,41
20250117,120600,11808461,939,939,939,939,0
20250117,120500,11808461,939,939,939,939,0
20250117,120400,11808461,939,939,939,939,0
20250117,120300,11808461,939,939,939,939,0
20250117,120200,11808461,939,939,939,939,41
20250117,120100,11769962,939,939,939,939,0
20250117,120000,11769962,939,939,939,939,0
20250117,115900,11769962,939,939,939,939,0
20250117,115800,11769962,939,939,939,939,0
20250117,115700,11769962,939,939,939,939,41
20250117,115600,11731463,939,939,939,939,0
20250117,115500,11731463,939,939,939,939,0
20250117,115400,11731463,939,939,939,939,0
20250117,115300,11731463,939,939,939,939,0
20250117,115200,11731463,939,939,939,939,41
20250117,115100,11692964,939,939,939,939,0
20250117,115000,11692964,939,939,939,939,0
20250117,114900,11692964,939,939,939,939,0
20250117,114800,11692964,939,939,939,939,0
20250117,114700,11692964,939,939,939,939,41
20250117,114600,11654465,945,945,945,945,1
20250117,114500,11653520,939,939,939,939,0
20250117,114400,11653520,939,939,939,939,0
20250117,114300,11653520,939,939,939,939,0
20250117,114200,11653520,939,939,939,939,41
20250117,114100,11615021,945,945,945,945,0
20250117,114000,11615021,945,945,945,945,0
20250117,113900,11615021,945,945,945,945,0
20250117,113800,11615021,945,945,945,945,0
20250117,113700,11615021,945,945,945,945,0
20250117,113600,11615021,945,945,945,945,0
20250117,113500,11615021,945,945,945,945,0
20250117,113400,11615021,945,945,945,945,0
20250117,113300,11615021,945,945,945,945,0
20250117,113200,11615021,945,945,945,945,0
20250117,113100,11615021,945,945,945,945,0
20250117,113000,11615021,945,945,945,945,0
20250117,112900,11615021,945,945,945,945,0
20250117,112800,11615021,945,945,945,945,0
20250117,112700,11615021,945,945,945,945,0
20250117,112600,11615021,945,945,945,945,0
20250117,112500,11615021,945,945,945,945,0
20250117,112400,11615021,945,945,945,945,0
20250117,112300,11615021,945,945,945,945,0
20250117,112200,11615021,945,945,945,945,0
20250117,112100,11615021,945,945,945,945,0
20250117,112000,11615021,945,945,945,945,0
20250117,111900,11615021,945,945,945,945,0
20250117,111800,11615021,945,945,945,945,0
20250117,111700,11615021,945,945,945,945,0
20250117,111600,11615021,945,945,945,945,0
20250117,111500,11615021,945,945,945,945,0
20250117,111400,11615021,945,945,945,945,0
20250117,111300,11615021,945,945,945,945,0
20250117,111200,11615021,945,945,945,945,0
20250117,111100,11615021,945,945,945,945,0
20250117,111000,11615021,945,945,945,945,0
20250117,110900,11615021,945,945,945,945,0
20250117,110800,11615021,945,945,945,945,0
20250117,110700,11615021,945,945,945,945,0
20250117,110600,11615021,945,945,945,945,0
20250117,110500,11615021,945,945,945,945,0
20250117,110400,11615021,945,945,945,945,0
20250117,110300,11615021,945,945,945,945,1
20250117,110200,11614076,936,936,936,936,41
20250117,110100,11575700,945,945,945,945,0
20250117,110000,11575700,945,945,945,945,1
20250117,105900,11574755,936,936,936,936,2
20250117,105800,11572883,946,946,946,946,0
20250117,105700,11572883,946,946,946,946,0
20250117,105600,11572883,946,946,946,946,0
20250117,105500,11572883,946,946,946,946,0
20250117,105400,11572883,946,946,946,946,0
20250117,105300,11572883,946,946,946,946,0
20250117,105200,11572883,946,946,946,946,0
20250117,105100,11572883,946,946,946,946,0
20250117,105000,11572883,946,946,946,946,0
20250117,104900,11572883,946,946,946,946,0
20250117,104800,11572883,946,946,946,946,0
20250117,104700,11572883,946,946,946,946,0
20250117,104600,11572883,946,946,946,946,0
20250117,104500,11572883,946,946,946,946,0
20250117,104400,11572883,946,946,946,946,2
20250117,104300,11570991,936,936,936,936,0
20250117,104200,11570991,936,936,936,936,41
20250117,104100,11532615,946,946,946,946,0
20250117,104000,11532615,946,946,946,946,1
20250117,103900,11531669,940,940,940,940,0
20250117,103800,11531669,940,940,940,940,120
20250117,103700,11418869,940,940,940,940,40
20250117,103600,11381269,946,946,946,946,0
20250117,103500,11381269,946,946,946,946,0
20250117,103400,11381269,946,946,946,946,0
20250117,103300,11381269,946,946,946,946,0
20250117,103200,11381269,946,946,946,946,0
20250117,103100,11381269,946,946,946,946,0
20250117,103000,11381269,946,946,946,946,0
20250117,102900,11381269,946,946,946,946,0
20250117,102800,11381269,946,946,946,946,0
20250117,102700,11381269,946,946,946,946,0
20250117,102600,11381269,946,946,946,946,0
20250117,102500,11381269,946,946,946,946,0
20250117,102400,11381269,946,946,946,946,0
20250117,102300,11381269,946,946,946,946,0
20250117,102200,11381269,946,946,946,946,0
20250117,102100,11381269,946,946,946,946,0
20250117,102000,11381269,946,946,946,946,0
20250117,101900,11381269,946,946,946,946,0
20250117,101800,11381269,946,946,946,946,0
20250117,101700,11381269,946,946,946,946,0
20250117,101600,11381269,946,946,946,946,0
20250117,101500,11381269,946,946,946,946,0
20250117,101400,11381269,946,946,946,946,0
20250117,101300,11381269,946,946,946,946,0
20250117,101200,11381269,946,946,946,946,0
20250117,101100,11381269,946,946,946,946,0
20250117,101000,11381269,946,946,946,946,0
20250117,100900,11381269,946,946,946,946,0
20250117,100800,11381269,946,946,946,946,0
20250117,100700,11381269,946,946,946,946,0
20250117,100600,11381269,946,946,946,946,0
20250117,100500,11381269,946,946,946,946,0
20250117,100400,11381269,946,946,946,946,0
20250117,100300,11381269,946,946,946,946,0
20250117,100200,11381269,946,946,946,946,0
20250117,100100,11381269,946,946,946,946,0
20250117,100000,11381269,946,946,946,946,0
20250117,095900,11381269,946,946,946,946,0
20250117,095800,11381269,946,946,946,946,0
20250117,095700,11381269,946,936,947,936,4903
20250117,095600,6778573,936,936,936,936,4
20250117,095500,6774829,936,936,936,936,3
20250117,095400,6772021,936,936,936,936,4
20250117,095300,6768277,936,936,936,936,3
20250117,095200,6765469,936,936,936,936,3
20250117,095100,6762661,936,936,936,936,4
20250117,095000,6758917,936,936,936,936,3
20250117,094900,6756109,936,936,936,936,4
20250117,094800,6752365,936,936,936,936,3
20250117,094700,6749557,936,936,936,936,7
20250117,094600,6743005,939,939,939,939,10
20250117,094500,6733615,936,936,936,936,10
20250117,094400,6724255,939,939,939,939,5
20250117,094300,6719560,936,936,936,936,0
20250117,094200,6719560,936,928,936,928,832
20250117,094100,5947440,936,936,936,936,171
20250117,094000,5787384,939,939,939,939,0
20250117,093900,5787384,939,939,939,939,1
20250117,093800,5786445,936,936,936,936,0
20250117,093700,5786445,936,936,936,936,41
20250117,093600,5748069,939,939,939,939,0
20250117,093500,5748069,939,939,939,939,0
20250117,093400,5748069,939,939,939,939,0
20250117,093300,5748069,939,939,939,939,0
20250117,093200,5748069,939,936,939,936,42
20250117,093100,5708754,936,936,936,936,0
20250117,093000,5708754,936,936,936,936,10
20250117,092900,5699394,936,936,936,936,0
20250117,092800,5699394,936,936,936,936,0
20250117,092700,5699394,936,936,936,936,90
20250117,092600,5615154,936,936,936,936,0
20250117,092500,5615154,936,936,936,936,0
20250117,092400,5615154,936,936,936,936,7
20250117,092300,5608602,936,936,936,936,0
20250117,092200,5608602,936,936,936,936,1008
20250117,092100,4665114,936,936,936,936,0
20250117,092000,4665114,936,936,936,936,0
20250117,091900,4665114,936,936,936,936,106
20250117,091800,4565898,939,936,939,936,44
20250117,091700,4524705,936,936,936,936,0
20250117,091600,4524705,936,936,936,936,0
20250117,091500,4524705,936,936,936,936,0
20250117,091400,4524705,936,936,936,936,2138
20250117,091300,2523537,936,936,936,936,0
20250117,091200,2523537,936,936,936,936,41
20250117,091100,2485161,939,939,939,939,4
20250117,091000,2481405,939,939,939,939,0
20250117,090900,2481405,939,939,939,939,0
20250117,090800,2481405,939,939,939,939,0
20250117,090700,2481405,939,936,939,936,43
20250117,090600,2441151,936,936,936,936,0
20250117,090500,2441151,936,936,936,936,0
20250117,090400,2441151,936,936,936,936,0
20250117,090300,2441151,936,936,936,936,0
20250117,090200,2441151,936,936,936,936,41
20250117,090100,2402775,939,939,939,939,14
20250117,090000,2389629,939,936,939,936,792