KissMeData/225430/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,204800,22403514,627,627,627,627,215
20250115,204700,22403514,627,627,627,627,0
20250115,204600,22403514,627,627,627,627,0
20250115,204500,22403514,627,627,627,627,0
20250115,204400,22403514,627,627,627,627,0
20250115,204300,22403514,627,627,627,627,0
20250115,204200,22403514,627,627,627,627,0
20250115,204100,22403514,627,627,627,627,0
20250115,204000,22403514,627,627,627,627,0
20250115,203900,22403514,627,627,627,627,0
20250115,203800,22403514,627,627,627,627,0
20250115,203700,22403514,627,627,627,627,0
20250115,203600,22403514,627,627,627,627,0
20250115,203500,22403514,627,627,627,627,0
20250115,203400,22403514,627,627,627,627,0
20250115,203300,22403514,627,627,627,627,0
20250115,203200,22403514,627,627,627,627,0
20250115,203100,22403514,627,627,627,627,0
20250115,203000,22403514,627,627,627,627,0
20250115,202900,22403514,627,627,627,627,0
20250115,202800,22403514,627,627,627,627,0
20250115,202700,22403514,627,627,627,627,0
20250115,202600,22403514,627,627,627,627,0
20250115,202500,22403514,627,627,627,627,0
20250115,202400,22403514,627,627,627,627,0
20250115,202300,22403514,627,627,627,627,0
20250115,202200,22403514,627,627,627,627,0
20250115,202100,22403514,627,627,627,627,0
20250115,202000,22403514,627,627,627,627,0
20250115,201900,22403514,627,627,627,627,0
20250115,201800,22403514,627,627,627,627,215
20250115,201700,22403514,627,627,627,627,0
20250115,201600,22403514,627,627,627,627,0
20250115,201500,22403514,627,627,627,627,0
20250115,201400,22403514,627,627,627,627,0
20250115,201300,22403514,627,627,627,627,0
20250115,201200,22403514,627,627,627,627,0
20250115,201100,22403514,627,627,627,627,0
20250115,201000,22403514,627,627,627,627,0
20250115,200900,22403514,627,627,627,627,0
20250115,200800,22403514,627,627,627,627,0
20250115,200700,22403514,627,627,627,627,0
20250115,200600,22403514,627,627,627,627,0
20250115,200500,22403514,627,627,627,627,0
20250115,200400,22403514,627,627,627,627,0
20250115,200300,22403514,627,627,627,627,0
20250115,200200,22403514,627,627,627,627,0
20250115,200100,22403514,627,627,627,627,0
20250115,200000,22403514,627,627,627,627,0
20250115,195900,22403514,627,627,627,627,0
20250115,195800,22403514,627,627,627,627,0
20250115,195700,22403514,627,627,627,627,0
20250115,195600,22403514,627,627,627,627,0
20250115,195500,22403514,627,627,627,627,0
20250115,195400,22403514,627,627,627,627,0
20250115,195300,22403514,627,627,627,627,0
20250115,195200,22403514,627,627,627,627,0
20250115,195100,22403514,627,627,627,627,0
20250115,195000,22403514,627,627,627,627,0
20250115,194900,22403514,627,627,627,627,0
20250115,194800,22403514,627,627,627,627,215
20250115,194700,22403514,627,627,627,627,0
20250115,194600,22403514,627,627,627,627,0
20250115,194500,22403514,627,627,627,627,0
20250115,194400,22403514,627,627,627,627,0
20250115,194300,22403514,627,627,627,627,0
20250115,194200,22403514,627,627,627,627,0
20250115,194100,22403514,627,627,627,627,0
20250115,194000,22403514,627,627,627,627,0
20250115,193900,22403514,627,627,627,627,0
20250115,193800,22403514,627,627,627,627,0
20250115,193700,22403514,627,627,627,627,0
20250115,193600,22403514,627,627,627,627,0
20250115,193500,22403514,627,627,627,627,0
20250115,193400,22403514,627,627,627,627,0
20250115,193300,22403514,627,627,627,627,0
20250115,193200,22403514,627,627,627,627,0
20250115,193100,22403514,627,627,627,627,0
20250115,193000,22403514,627,627,627,627,0
20250115,192900,22403514,627,627,627,627,0
20250115,192800,22403514,627,627,627,627,0
20250115,192700,22403514,627,627,627,627,0
20250115,192600,22403514,627,627,627,627,0
20250115,192500,22403514,627,627,627,627,0
20250115,192400,22403514,627,627,627,627,0
20250115,192300,22403514,627,627,627,627,0
20250115,192200,22403514,627,627,627,627,0
20250115,192100,22403514,627,627,627,627,0
20250115,192000,22403514,627,627,627,627,0
20250115,191900,22403514,627,627,627,627,0
20250115,191800,22403514,627,627,627,627,215
20250115,191700,22403514,627,627,627,627,0
20250115,191600,22403514,627,627,627,627,0
20250115,191500,22403514,627,627,627,627,0
20250115,191400,22403514,627,627,627,627,0
20250115,191300,22403514,627,627,627,627,0
20250115,191200,22403514,627,627,627,627,0
20250115,191100,22403514,627,627,627,627,0
20250115,191000,22403514,627,627,627,627,0
20250115,190900,22403514,627,627,627,627,0
20250115,190800,22403514,627,627,627,627,0
20250115,190700,22403514,627,627,627,627,0
20250115,190600,22403514,627,627,627,627,0
20250115,190500,22403514,627,627,627,627,0
20250115,190400,22403514,627,627,627,627,0
20250115,190300,22403514,627,627,627,627,0
20250115,190200,22403514,627,627,627,627,0
20250115,190100,22403514,627,627,627,627,0
20250115,190000,22403514,627,627,627,627,0
20250115,185900,22403514,627,627,627,627,0
20250115,185800,22403514,627,627,627,627,0
20250115,185700,22403514,627,627,627,627,0
20250115,185600,22403514,627,627,627,627,0
20250115,185500,22403514,627,627,627,627,0
20250115,185400,22403514,627,627,627,627,0
20250115,185300,22403514,627,627,627,627,0
20250115,185200,22403514,627,627,627,627,0
20250115,185100,22403514,627,627,627,627,0
20250115,185000,22403514,627,627,627,627,0
20250115,184900,22403514,627,627,627,627,0
20250115,184800,22403514,627,627,627,627,215
20250115,184700,22403514,627,627,627,627,0
20250115,184600,22403514,627,627,627,627,0
20250115,184500,22403514,627,627,627,627,0
20250115,184400,22403514,627,627,627,627,0
20250115,184300,22403514,627,627,627,627,0
20250115,184200,22403514,627,627,627,627,0
20250115,184100,22403514,627,627,627,627,0
20250115,184000,22403514,627,627,627,627,0
20250115,183900,22403514,627,627,627,627,0
20250115,183800,22403514,627,627,627,627,0
20250115,183700,22403514,627,627,627,627,0
20250115,183600,22403514,627,627,627,627,0
20250115,183500,22403514,627,627,627,627,0
20250115,183400,22403514,627,627,627,627,0
20250115,183300,22403514,627,627,627,627,0
20250115,183200,22403514,627,627,627,627,0
20250115,183100,22403514,627,627,627,627,0
20250115,183000,22403514,627,627,627,627,0
20250115,182900,22403514,627,627,627,627,0
20250115,182800,22403514,627,627,627,627,0
20250115,182700,22403514,627,627,627,627,0
20250115,182600,22403514,627,627,627,627,0
20250115,182500,22403514,627,627,627,627,0
20250115,182400,22403514,627,627,627,627,0
20250115,182300,22403514,627,627,627,627,0
20250115,182200,22403514,627,627,627,627,0
20250115,182100,22403514,627,627,627,627,0
20250115,182000,22403514,627,627,627,627,0
20250115,181900,22403514,627,627,627,627,0
20250115,181800,22403514,627,627,627,627,215
20250115,181700,22403514,627,627,627,627,0
20250115,181600,22403514,627,627,627,627,0
20250115,181500,22403514,627,627,627,627,0
20250115,181400,22403514,627,627,627,627,0
20250115,181300,22403514,627,627,627,627,0
20250115,181200,22403514,627,627,627,627,0
20250115,181100,22403514,627,627,627,627,0
20250115,181000,22403514,627,627,627,627,0
20250115,180900,22403514,627,627,627,627,0
20250115,180800,22403514,627,627,627,627,0
20250115,180700,22403514,627,627,627,627,0
20250115,180600,22403514,627,627,627,627,0
20250115,180500,22403514,627,627,627,627,0
20250115,180400,22403514,627,627,627,627,0
20250115,180300,22403514,627,627,627,627,0
20250115,180200,22403514,627,627,627,627,0
20250115,180100,22403514,627,627,627,627,0
20250115,180000,22403514,627,627,627,627,0
20250115,175900,22403514,627,627,627,627,0
20250115,175800,22403514,627,627,627,627,0
20250115,175700,22403514,627,627,627,627,0
20250115,175600,22403514,627,627,627,627,0
20250115,175500,22403514,627,627,627,627,0
20250115,175400,22403514,627,627,627,627,0
20250115,175300,22403514,627,627,627,627,0
20250115,175200,22403514,627,627,627,627,0
20250115,175100,22403514,627,627,627,627,0
20250115,175000,22403514,627,627,627,627,0
20250115,174900,22403514,627,627,627,627,0
20250115,174800,22403514,627,627,627,627,215
20250115,174700,22403514,627,627,627,627,0
20250115,174600,22403514,627,627,627,627,0
20250115,174500,22403514,627,627,627,627,0
20250115,174400,22403514,627,627,627,627,0
20250115,174300,22403514,627,627,627,627,0
20250115,174200,22403514,627,627,627,627,0
20250115,174100,22403514,627,627,627,627,0
20250115,174000,22403514,627,627,627,627,0
20250115,173900,22403514,627,627,627,627,0
20250115,173800,22403514,627,627,627,627,0
20250115,173700,22403514,627,627,627,627,0
20250115,173600,22403514,627,627,627,627,0
20250115,173500,22403514,627,627,627,627,0
20250115,173400,22403514,627,627,627,627,0
20250115,173300,22403514,627,627,627,627,0
20250115,173200,22403514,627,627,627,627,0
20250115,173100,22403514,627,627,627,627,0
20250115,173000,22403514,627,627,627,627,0
20250115,172900,22403514,627,627,627,627,0
20250115,172800,22403514,627,627,627,627,0
20250115,172700,22403514,627,627,627,627,0
20250115,172600,22403514,627,627,627,627,0
20250115,172500,22403514,627,627,627,627,0
20250115,172400,22403514,627,627,627,627,0
20250115,172300,22403514,627,627,627,627,0
20250115,172200,22403514,627,627,627,627,0
20250115,172100,22403514,627,627,627,627,0
20250115,172000,22403514,627,627,627,627,0
20250115,171900,22403514,627,627,627,627,0
20250115,171800,22403514,627,627,627,627,215
20250115,171700,22403514,627,627,627,627,0
20250115,171600,22403514,627,627,627,627,0
20250115,171500,22403514,627,627,627,627,0
20250115,171400,22403514,627,627,627,627,0
20250115,171300,22403514,627,627,627,627,0
20250115,171200,22403514,627,627,627,627,0
20250115,171100,22403514,627,627,627,627,0
20250115,171000,22403514,627,627,627,627,0
20250115,170900,22403514,627,627,627,627,0
20250115,170800,22403514,627,627,627,627,0
20250115,170700,22403514,627,627,627,627,0
20250115,170600,22403514,627,627,627,627,0
20250115,170500,22403514,627,627,627,627,0
20250115,170400,22403514,627,627,627,627,0
20250115,170300,22403514,627,627,627,627,0
20250115,170200,22403514,627,627,627,627,0
20250115,170100,22403514,627,627,627,627,0
20250115,170000,22403514,627,627,627,627,0
20250115,165900,22403514,627,627,627,627,0
20250115,165800,22403514,627,627,627,627,0
20250115,165700,22403514,627,627,627,627,0
20250115,165600,22403514,627,627,627,627,0
20250115,165500,22403514,627,627,627,627,0
20250115,165400,22403514,627,627,627,627,0
20250115,165300,22403514,627,627,627,627,0
20250115,165200,22403514,627,627,627,627,0
20250115,165100,22403514,627,627,627,627,0
20250115,165000,22403514,627,627,627,627,0
20250115,164900,22403514,627,627,627,627,0
20250115,164800,22403514,627,627,627,627,215
20250115,164700,22403514,627,627,627,627,0
20250115,164600,22403514,627,627,627,627,0
20250115,164500,22403514,627,627,627,627,0
20250115,164400,22403514,627,627,627,627,0
20250115,164300,22403514,627,627,627,627,0
20250115,164200,22403514,627,627,627,627,0
20250115,164100,22403514,627,627,627,627,0
20250115,164000,22403514,627,627,627,627,0
20250115,163900,22403514,627,627,627,627,0
20250115,163800,22403514,627,627,627,627,0
20250115,163700,22403514,627,627,627,627,0
20250115,163600,22403514,627,627,627,627,0
20250115,163500,22403514,627,627,627,627,0
20250115,163400,22403514,627,627,627,627,0
20250115,163300,22403514,627,627,627,627,0
20250115,163200,22403514,627,627,627,627,0
20250115,163100,22403514,627,627,627,627,0
20250115,163000,22403514,627,627,627,627,0
20250115,162900,22403514,627,627,627,627,0
20250115,162800,22403514,627,627,627,627,0
20250115,162700,22403514,627,627,627,627,0
20250115,162600,22403514,627,627,627,627,0
20250115,162500,22403514,627,627,627,627,0
20250115,162400,22403514,627,627,627,627,0
20250115,162300,22403514,627,627,627,627,0
20250115,162200,22403514,627,627,627,627,0
20250115,162100,22403514,627,627,627,627,0
20250115,162000,22403514,627,627,627,627,0
20250115,161900,22403514,627,627,627,627,0
20250115,161800,22403514,627,627,627,627,215
20250115,161700,22403514,627,627,627,627,0
20250115,161600,22403514,627,627,627,627,0
20250115,161500,22403514,627,627,627,627,0
20250115,161400,22403514,627,627,627,627,0
20250115,161300,22403514,627,627,627,627,0
20250115,161200,22403514,627,627,627,627,0
20250115,161100,22403514,627,627,627,627,0
20250115,161000,22403514,627,627,627,627,0
20250115,160900,22403514,627,627,627,627,0
20250115,160800,22403514,627,627,627,627,0
20250115,160700,22403514,627,627,627,627,0
20250115,160600,22403514,627,627,627,627,0
20250115,160500,22403514,627,627,627,627,0
20250115,160400,22403514,627,627,627,627,0
20250115,160300,22403514,627,627,627,627,0
20250115,160200,22403514,627,627,627,627,0
20250115,160100,22403514,627,627,627,627,0
20250115,160000,22403514,627,627,627,627,0
20250115,155900,22403514,627,627,627,627,0
20250115,155800,22403514,627,627,627,627,0
20250115,155700,22403514,627,627,627,627,0
20250115,155600,22403514,627,627,627,627,0
20250115,155500,22403514,627,627,627,627,0
20250115,155400,22403514,627,627,627,627,0
20250115,155300,22403514,627,627,627,627,0
20250115,155200,22403514,627,627,627,627,0
20250115,155100,22403514,627,627,627,627,0
20250115,155000,22403514,627,627,627,627,0
20250115,154900,22403514,627,627,627,627,0
20250115,154800,22403514,627,627,627,627,215
20250115,154700,22403514,627,627,627,627,0
20250115,154600,22403514,627,627,627,627,0
20250115,154500,22403514,627,627,627,627,0
20250115,154400,22403514,627,627,627,627,0
20250115,154300,22403514,627,627,627,627,0
20250115,154200,22403514,627,627,627,627,0
20250115,154100,22403514,627,627,627,627,0
20250115,154000,22403514,627,627,627,627,0
20250115,153900,22403514,627,627,627,627,0
20250115,153800,22403514,627,627,627,627,0
20250115,153700,22403514,627,627,627,627,0
20250115,153600,22403514,627,627,627,627,0
20250115,153500,22403514,627,627,627,627,0
20250115,153400,22403514,627,627,627,627,0
20250115,153300,22403514,627,627,627,627,0
20250115,153200,22403514,627,627,627,627,0
20250115,153100,22403514,627,627,627,627,0
20250115,153000,22403514,627,627,627,627,215
20250115,152900,22268709,627,627,627,627,0
20250115,152800,22268709,627,627,627,627,0
20250115,152700,22268709,627,627,627,627,0
20250115,152600,22268709,627,627,627,627,0
20250115,152500,22268709,627,627,627,627,0
20250115,152400,22268709,627,627,627,627,0
20250115,152300,22268709,627,627,627,627,0
20250115,152200,22268709,627,627,627,627,0
20250115,152100,22268709,627,627,627,627,0
20250115,152000,22268709,627,627,627,627,0
20250115,151900,22268709,627,627,627,627,0
20250115,151800,22268709,627,627,627,627,43
20250115,151700,22241748,627,627,627,627,0
20250115,151600,22241748,627,627,627,627,0
20250115,151500,22241748,627,627,627,627,0
20250115,151400,22241748,627,627,627,627,1
20250115,151300,22241121,621,621,621,621,3
20250115,151200,22239258,627,627,627,627,0
20250115,151100,22239258,627,627,627,627,0
20250115,151000,22239258,627,627,627,627,0
20250115,150900,22239258,627,626,627,626,4
20250115,150800,22236751,625,625,625,625,0
20250115,150700,22236751,625,625,625,625,3675
20250115,150600,19939876,625,625,625,625,0
20250115,150500,19939876,625,625,625,625,0
20250115,150400,19939876,625,625,625,625,0
20250115,150300,19939876,625,625,625,625,0
20250115,150200,19939876,625,625,625,625,0
20250115,150100,19939876,625,625,625,625,0
20250115,150000,19939876,625,625,625,625,0
20250115,145900,19939876,625,625,625,625,0
20250115,145800,19939876,625,625,625,625,0
20250115,145700,19939876,625,620,625,620,10924
20250115,145600,13166981,620,616,620,616,495
20250115,145500,12862057,615,619,619,615,985
20250115,145400,12254616,620,620,620,620,124
20250115,145300,12177736,621,621,621,621,965
20250115,145200,11578471,625,625,625,625,1
20250115,145100,11577846,622,622,622,622,0
20250115,145000,11577846,622,622,622,622,0
20250115,144900,11577846,622,622,622,622,0
20250115,144800,11577846,622,622,622,622,0
20250115,144700,11577846,622,622,622,622,0
20250115,144600,11577846,622,622,622,622,0
20250115,144500,11577846,622,622,622,622,0
20250115,144400,11577846,622,623,623,622,459
20250115,144300,11291890,625,625,625,625,100
20250115,144200,11229390,625,625,625,625,1
20250115,144100,11228765,623,623,623,623,0
20250115,144000,11228765,623,623,623,623,0
20250115,143900,11228765,623,623,623,623,0
20250115,143800,11228765,623,624,624,623,54
20250115,143700,11195121,625,625,625,625,0
20250115,143600,11195121,625,625,625,625,4242
20250115,143500,8543871,626,626,626,626,0
20250115,143400,8543871,626,626,626,626,0
20250115,143300,8543871,626,626,626,626,0
20250115,143200,8543871,626,626,626,626,0
20250115,143100,8543871,626,626,626,626,0
20250115,143000,8543871,626,626,626,626,0
20250115,142900,8543871,626,626,626,626,0
20250115,142800,8543871,626,626,626,626,0
20250115,142700,8543871,626,627,627,626,4240
20250115,142600,5889620,627,627,627,627,0
20250115,142500,5889620,627,627,627,627,0
20250115,142400,5889620,627,627,627,627,0
20250115,142300,5889620,627,627,627,627,0
20250115,142200,5889620,627,627,627,627,0
20250115,142100,5889620,627,627,627,627,20
20250115,142000,5877080,627,627,627,627,0
20250115,141900,5877080,627,627,627,627,715
20250115,141800,5428775,627,627,627,627,0
20250115,141700,5428775,627,627,627,627,0
20250115,141600,5428775,627,627,627,627,0
20250115,141500,5428775,627,627,627,627,0
20250115,141400,5428775,627,627,627,627,0
20250115,141300,5428775,627,627,627,627,0
20250115,141200,5428775,627,627,627,627,0
20250115,141100,5428775,627,627,627,627,0
20250115,141000,5428775,627,627,627,627,0
20250115,140900,5428775,627,627,627,627,0
20250115,140800,5428775,627,627,627,627,1
20250115,140700,5428148,626,627,627,626,184
20250115,140600,5312959,629,629,629,629,0
20250115,140500,5312959,629,629,629,629,0
20250115,140400,5312959,629,628,629,628,2
20250115,140300,5311702,627,627,627,627,0
20250115,140200,5311702,627,628,628,627,167
20250115,140100,5206973,630,630,630,630,55
20250115,140000,5172323,627,627,627,627,166
20250115,135900,5068241,630,630,630,630,0
20250115,135800,5068241,630,630,630,630,0
20250115,135700,5068241,630,630,630,630,166
20250115,135600,4963661,630,630,630,630,0
20250115,135500,4963661,630,630,630,630,0
20250115,135400,4963661,630,630,630,630,0
20250115,135300,4963661,630,630,630,630,0
20250115,135200,4963661,630,630,630,630,0
20250115,135100,4963661,630,630,630,630,0
20250115,135000,4963661,630,630,630,630,0
20250115,134900,4963661,630,630,630,630,5
20250115,134800,4960511,626,626,626,626,0
20250115,134700,4960511,626,626,626,626,0
20250115,134600,4960511,626,626,626,626,702
20250115,134500,4521059,626,626,626,626,3
20250115,134400,4519181,630,630,630,630,0
20250115,134300,4519181,630,630,630,630,0
20250115,134200,4519181,630,630,630,630,1
20250115,134100,4518551,626,626,626,626,0
20250115,134000,4518551,626,626,626,626,0
20250115,133900,4518551,626,626,626,626,0
20250115,133800,4518551,626,626,626,626,0
20250115,133700,4518551,626,626,626,626,0
20250115,133600,4518551,626,627,627,626,736
20250115,133500,4057720,630,630,630,630,0
20250115,133400,4057720,630,630,630,630,0
20250115,133300,4057720,630,630,630,630,0
20250115,133200,4057720,630,630,630,630,0
20250115,133100,4057720,630,630,630,630,0
20250115,133000,4057720,630,630,630,630,0
20250115,132900,4057720,630,630,630,630,1
20250115,132800,4057090,627,627,627,627,0
20250115,132700,4057090,627,627,627,627,0
20250115,132600,4057090,627,627,627,627,0
20250115,132500,4057090,627,627,627,627,0
20250115,132400,4057090,627,627,627,627,362
20250115,132300,3830116,630,630,630,630,0
20250115,132200,3830116,630,630,630,630,0
20250115,132100,3830116,630,630,630,630,0
20250115,132000,3830116,630,630,630,630,0
20250115,131900,3830116,630,630,630,630,6
20250115,131800,3826336,630,630,630,630,0
20250115,131700,3826336,630,630,630,630,0
20250115,131600,3826336,630,630,630,630,0
20250115,131500,3826336,630,630,630,630,0
20250115,131400,3826336,630,630,630,630,0
20250115,131300,3826336,630,630,630,630,1
20250115,131200,3825706,630,630,630,630,0
20250115,131100,3825706,630,630,630,630,0
20250115,131000,3825706,630,630,630,630,0
20250115,130900,3825706,630,630,630,630,0
20250115,130800,3825706,630,630,630,630,0
20250115,130700,3825706,630,630,630,630,0
20250115,130600,3825706,630,630,630,630,0
20250115,130500,3825706,630,630,630,630,0
20250115,130400,3825706,630,630,630,630,0
20250115,130300,3825706,630,630,630,630,0
20250115,130200,3825706,630,630,630,630,0
20250115,130100,3825706,630,630,630,630,0
20250115,130000,3825706,630,630,630,630,0
20250115,125900,3825706,630,630,630,630,0
20250115,125800,3825706,630,630,630,630,1
20250115,125700,3825076,627,627,627,627,0
20250115,125600,3825076,627,627,627,627,0
20250115,125500,3825076,627,628,628,627,16
20250115,125400,3815042,630,630,630,630,0
20250115,125300,3815042,630,630,630,630,0
20250115,125200,3815042,630,630,630,630,0
20250115,125100,3815042,630,630,630,630,0
20250115,125000,3815042,630,630,630,630,0
20250115,124900,3815042,630,630,630,630,0
20250115,124800,3815042,630,630,630,630,20
20250115,124700,3802442,630,630,630,630,20
20250115,124600,3789842,630,630,630,630,0
20250115,124500,3789842,630,630,630,630,0
20250115,124400,3789842,630,630,630,630,0
20250115,124300,3789842,630,630,630,630,0
20250115,124200,3789842,630,630,630,630,0
20250115,124100,3789842,630,630,630,630,0
20250115,124000,3789842,630,630,630,630,0
20250115,123900,3789842,630,630,630,630,10
20250115,123800,3783542,630,630,630,630,0
20250115,123700,3783542,630,630,630,630,0
20250115,123600,3783542,630,630,630,630,0
20250115,123500,3783542,630,630,630,630,12
20250115,123400,3775982,630,630,630,630,0
20250115,123300,3775982,630,630,630,630,0
20250115,123200,3775982,630,630,630,630,0
20250115,123100,3775982,630,630,630,630,0
20250115,123000,3775982,630,630,630,630,0
20250115,122900,3775982,630,630,630,630,0
20250115,122800,3775982,630,630,630,630,0
20250115,122700,3775982,630,630,630,630,0
20250115,122600,3775982,630,630,630,630,0
20250115,122500,3775982,630,630,630,630,0
20250115,122400,3775982,630,630,630,630,0
20250115,122300,3775982,630,630,630,630,0
20250115,122200,3775982,630,630,630,630,0
20250115,122100,3775982,630,630,630,630,0
20250115,122000,3775982,630,630,630,630,0
20250115,121900,3775982,630,630,630,630,0
20250115,121800,3775982,630,630,630,630,0
20250115,121700,3775982,630,630,630,630,0
20250115,121600,3775982,630,630,630,630,0
20250115,121500,3775982,630,630,630,630,0
20250115,121400,3775982,630,630,630,630,0
20250115,121300,3775982,630,630,630,630,0
20250115,121200,3775982,630,630,630,630,0
20250115,121100,3775982,630,630,630,630,0
20250115,121000,3775982,630,630,630,630,0
20250115,120900,3775982,630,630,630,630,0
20250115,120800,3775982,630,630,630,630,0
20250115,120700,3775982,630,630,630,630,0
20250115,120600,3775982,630,630,630,630,0
20250115,120500,3775982,630,630,630,630,0
20250115,120400,3775982,630,630,630,630,0
20250115,120300,3775982,630,630,630,630,0
20250115,120200,3775982,630,630,630,630,0
20250115,120100,3775982,630,630,630,630,0
20250115,120000,3775982,630,630,630,630,0
20250115,115900,3775982,630,630,630,630,0
20250115,115800,3775982,630,630,630,630,0
20250115,115700,3775982,630,630,630,630,0
20250115,115600,3775982,630,630,630,630,0
20250115,115500,3775982,630,630,630,630,0
20250115,115400,3775982,630,630,630,630,0
20250115,115300,3775982,630,630,630,630,0
20250115,115200,3775982,630,630,630,630,100
20250115,115100,3712982,630,630,630,630,0
20250115,115000,3712982,630,630,630,630,0
20250115,114900,3712982,630,630,630,630,0
20250115,114800,3712982,630,630,630,630,0
20250115,114700,3712982,630,630,630,630,0
20250115,114600,3712982,630,630,630,630,0
20250115,114500,3712982,630,630,630,630,0
20250115,114400,3712982,630,630,630,630,0
20250115,114300,3712982,630,630,630,630,0
20250115,114200,3712982,630,630,630,630,0
20250115,114100,3712982,630,630,630,630,0
20250115,114000,3712982,630,630,630,630,0
20250115,113900,3712982,630,630,630,630,0
20250115,113800,3712982,630,630,630,630,0
20250115,113700,3712982,630,630,630,630,0
20250115,113600,3712982,630,630,630,630,0
20250115,113500,3712982,630,630,630,630,0
20250115,113400,3712982,630,630,630,630,0
20250115,113300,3712982,630,630,630,630,0
20250115,113200,3712982,630,630,630,630,0
20250115,113100,3712982,630,630,630,630,0
20250115,113000,3712982,630,630,630,630,0
20250115,112900,3712982,630,630,630,630,0
20250115,112800,3712982,630,630,630,630,0
20250115,112700,3712982,630,630,630,630,0
20250115,112600,3712982,630,630,630,630,0
20250115,112500,3712982,630,630,630,630,0
20250115,112400,3712982,630,630,630,630,0
20250115,112300,3712982,630,630,630,630,0
20250115,112200,3712982,630,630,630,630,0
20250115,112100,3712982,630,630,630,630,0
20250115,112000,3712982,630,630,630,630,0
20250115,111900,3712982,630,630,630,630,1
20250115,111800,3712352,627,627,627,627,29
20250115,111700,3694169,630,630,630,630,0
20250115,111600,3694169,630,630,630,630,0
20250115,111500,3694169,630,630,630,630,0
20250115,111400,3694169,630,630,630,630,0
20250115,111300,3694169,630,630,630,630,0
20250115,111200,3694169,630,630,630,630,0
20250115,111100,3694169,630,630,630,630,0
20250115,111000,3694169,630,630,630,630,0
20250115,110900,3694169,630,630,630,630,0
20250115,110800,3694169,630,630,630,630,0
20250115,110700,3694169,630,630,630,630,0
20250115,110600,3694169,630,630,630,630,0
20250115,110500,3694169,630,630,630,630,3
20250115,110400,3692279,627,627,627,627,0
20250115,110300,3692279,627,627,627,627,100
20250115,110200,3629579,631,631,631,631,0
20250115,110100,3629579,631,631,631,631,0
20250115,110000,3629579,631,631,631,631,0
20250115,105900,3629579,631,631,631,631,0
20250115,105800,3629579,631,631,631,631,0
20250115,105700,3629579,631,631,631,631,0
20250115,105600,3629579,631,631,631,631,0
20250115,105500,3629579,631,631,631,631,0
20250115,105400,3629579,631,631,631,631,0
20250115,105300,3629579,631,631,631,631,0
20250115,105200,3629579,631,631,631,631,0
20250115,105100,3629579,631,631,631,631,0
20250115,105000,3629579,631,631,631,631,0
20250115,104900,3629579,631,631,631,631,0
20250115,104800,3629579,631,631,631,631,10
20250115,104700,3623269,631,631,631,631,0
20250115,104600,3623269,631,631,631,631,0
20250115,104500,3623269,631,631,631,631,0
20250115,104400,3623269,631,631,631,631,0
20250115,104300,3623269,631,631,631,631,0
20250115,104200,3623269,631,631,631,631,0
20250115,104100,3623269,631,631,631,631,0
20250115,104000,3623269,631,631,631,631,0
20250115,103900,3623269,631,631,631,631,0
20250115,103800,3623269,631,631,631,631,0
20250115,103700,3623269,631,631,631,631,20
20250115,103600,3610649,631,631,631,631,0
20250115,103500,3610649,631,631,631,631,10
20250115,103400,3604339,631,631,631,631,0
20250115,103300,3604339,631,631,631,631,0
20250115,103200,3604339,631,631,631,631,0
20250115,103100,3604339,631,631,631,631,1
20250115,103000,3603708,631,631,631,631,1
20250115,102900,3603077,631,631,631,631,0
20250115,102800,3603077,631,631,631,631,0
20250115,102700,3603077,631,631,631,631,0
20250115,102600,3603077,631,631,631,631,0
20250115,102500,3603077,631,631,631,631,0
20250115,102400,3603077,631,631,631,631,0
20250115,102300,3603077,631,631,631,631,0
20250115,102200,3603077,631,631,631,631,0
20250115,102100,3603077,631,631,631,631,303
20250115,102000,3411884,632,632,632,632,0
20250115,101900,3411884,632,632,632,632,0
20250115,101800,3411884,632,632,632,632,0
20250115,101700,3411884,632,632,632,632,0
20250115,101600,3411884,632,632,632,632,0
20250115,101500,3411884,632,632,632,632,0
20250115,101400,3411884,632,632,632,632,0
20250115,101300,3411884,632,632,632,632,0
20250115,101200,3411884,632,632,632,632,0
20250115,101100,3411884,632,632,632,632,0
20250115,101000,3411884,632,632,632,632,0
20250115,100900,3411884,632,632,632,632,0
20250115,100800,3411884,632,632,632,632,0
20250115,100700,3411884,632,632,632,632,0
20250115,100600,3411884,632,632,632,632,0
20250115,100500,3411884,632,632,632,632,0
20250115,100400,3411884,632,632,632,632,0
20250115,100300,3411884,632,632,632,632,0
20250115,100200,3411884,632,632,632,632,0
20250115,100100,3411884,632,632,632,632,0
20250115,100000,3411884,632,631,632,631,260
20250115,095900,3247654,632,632,632,632,0
20250115,095800,3247654,632,632,632,632,0
20250115,095700,3247654,632,632,632,632,0
20250115,095600,3247654,632,632,632,632,0
20250115,095500,3247654,632,632,632,632,0
20250115,095400,3247654,632,632,632,632,0
20250115,095300,3247654,632,632,632,632,0
20250115,095200,3247654,632,632,632,632,0
20250115,095100,3247654,632,632,632,632,0
20250115,095000,3247654,632,632,632,632,1
20250115,094900,3247022,626,626,626,626,0
20250115,094800,3247022,626,626,626,626,2
20250115,094700,3245770,632,632,632,632,0
20250115,094600,3245770,632,632,632,632,0
20250115,094500,3245770,632,632,632,632,0
20250115,094400,3245770,632,632,632,632,8
20250115,094300,3240714,632,632,632,632,0
20250115,094200,3240714,632,632,632,632,0
20250115,094100,3240714,632,632,632,632,0
20250115,094000,3240714,632,632,632,632,0
20250115,093900,3240714,632,632,632,632,0
20250115,093800,3240714,632,632,632,632,0
20250115,093700,3240714,632,632,632,632,0
20250115,093600,3240714,632,632,632,632,0
20250115,093500,3240714,632,632,632,632,0
20250115,093400,3240714,632,632,632,632,0
20250115,093300,3240714,632,632,632,632,0
20250115,093200,3240714,632,632,632,632,0
20250115,093100,3240714,632,625,632,625,296
20250115,093000,3054518,625,625,625,625,0
20250115,092900,3054518,625,626,626,625,503
20250115,092800,2739941,627,627,627,627,0
20250115,092700,2739941,627,627,627,627,0
20250115,092600,2739941,627,627,627,627,90
20250115,092500,2683511,632,632,632,632,0
20250115,092400,2683511,632,632,632,632,0
20250115,092300,2683511,632,632,632,632,0
20250115,092200,2683511,632,632,632,632,0
20250115,092100,2683511,632,632,632,632,0
20250115,092000,2683511,632,632,632,632,0
20250115,091900,2683511,632,632,632,632,0
20250115,091800,2683511,632,632,632,632,3
20250115,091700,2681615,632,632,632,632,13
20250115,091600,2673399,632,632,632,632,0
20250115,091500,2673399,632,632,632,632,1
20250115,091400,2672767,628,628,628,628,100
20250115,091300,2609967,632,632,632,632,0
20250115,091200,2609967,632,632,632,632,0
20250115,091100,2609967,632,631,632,631,1000
20250115,091000,1978614,633,633,633,633,0
20250115,090900,1978614,633,633,633,633,0
20250115,090800,1978614,633,633,633,633,100
20250115,090700,1915314,634,634,634,634,0
20250115,090600,1915314,634,634,634,634,0
20250115,090500,1915314,634,634,634,634,0
20250115,090400,1915314,634,634,634,634,0
20250115,090300,1915314,634,634,634,634,0
20250115,090200,1915314,634,634,634,634,0
20250115,090100,1915314,634,634,634,634,0
20250115,090000,1915314,634,634,634,634,3021