KissMeData/225430/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,204700,38482771,634,634,634,634,90
20250117,204600,38482771,634,634,634,634,0
20250117,204500,38482771,634,634,634,634,0
20250117,204400,38482771,634,634,634,634,0
20250117,204300,38482771,634,634,634,634,0
20250117,204200,38482771,634,634,634,634,0
20250117,204100,38482771,634,634,634,634,0
20250117,204000,38482771,634,634,634,634,0
20250117,203900,38482771,634,634,634,634,0
20250117,203800,38482771,634,634,634,634,0
20250117,203700,38482771,634,634,634,634,0
20250117,203600,38482771,634,634,634,634,0
20250117,203500,38482771,634,634,634,634,0
20250117,203400,38482771,634,634,634,634,0
20250117,203300,38482771,634,634,634,634,0
20250117,203200,38482771,634,634,634,634,0
20250117,203100,38482771,634,634,634,634,0
20250117,203000,38482771,634,634,634,634,0
20250117,202900,38482771,634,634,634,634,0
20250117,202800,38482771,634,634,634,634,0
20250117,202700,38482771,634,634,634,634,0
20250117,202600,38482771,634,634,634,634,0
20250117,202500,38482771,634,634,634,634,0
20250117,202400,38482771,634,634,634,634,0
20250117,202300,38482771,634,634,634,634,0
20250117,202200,38482771,634,634,634,634,0
20250117,202100,38482771,634,634,634,634,0
20250117,202000,38482771,634,634,634,634,0
20250117,201900,38482771,634,634,634,634,0
20250117,201800,38482771,634,634,634,634,0
20250117,201700,38482771,634,634,634,634,90
20250117,201600,38482771,634,634,634,634,0
20250117,201500,38482771,634,634,634,634,0
20250117,201400,38482771,634,634,634,634,0
20250117,201300,38482771,634,634,634,634,0
20250117,201200,38482771,634,634,634,634,0
20250117,201100,38482771,634,634,634,634,0
20250117,201000,38482771,634,634,634,634,0
20250117,200900,38482771,634,634,634,634,0
20250117,200800,38482771,634,634,634,634,0
20250117,200700,38482771,634,634,634,634,0
20250117,200600,38482771,634,634,634,634,0
20250117,200500,38482771,634,634,634,634,0
20250117,200400,38482771,634,634,634,634,0
20250117,200300,38482771,634,634,634,634,0
20250117,200200,38482771,634,634,634,634,0
20250117,200100,38482771,634,634,634,634,0
20250117,200000,38482771,634,634,634,634,0
20250117,195900,38482771,634,634,634,634,0
20250117,195800,38482771,634,634,634,634,0
20250117,195700,38482771,634,634,634,634,0
20250117,195600,38482771,634,634,634,634,0
20250117,195500,38482771,634,634,634,634,0
20250117,195400,38482771,634,634,634,634,0
20250117,195300,38482771,634,634,634,634,0
20250117,195200,38482771,634,634,634,634,0
20250117,195100,38482771,634,634,634,634,0
20250117,195000,38482771,634,634,634,634,0
20250117,194900,38482771,634,634,634,634,0
20250117,194800,38482771,634,634,634,634,0
20250117,194700,38482771,634,634,634,634,90
20250117,194600,38482771,634,634,634,634,0
20250117,194500,38482771,634,634,634,634,0
20250117,194400,38482771,634,634,634,634,0
20250117,194300,38482771,634,634,634,634,0
20250117,194200,38482771,634,634,634,634,0
20250117,194100,38482771,634,634,634,634,0
20250117,194000,38482771,634,634,634,634,0
20250117,193900,38482771,634,634,634,634,0
20250117,193800,38482771,634,634,634,634,0
20250117,193700,38482771,634,634,634,634,0
20250117,193600,38482771,634,634,634,634,0
20250117,193500,38482771,634,634,634,634,0
20250117,193400,38482771,634,634,634,634,0
20250117,193300,38482771,634,634,634,634,0
20250117,193200,38482771,634,634,634,634,0
20250117,193100,38482771,634,634,634,634,0
20250117,193000,38482771,634,634,634,634,0
20250117,192900,38482771,634,634,634,634,0
20250117,192800,38482771,634,634,634,634,0
20250117,192700,38482771,634,634,634,634,0
20250117,192600,38482771,634,634,634,634,0
20250117,192500,38482771,634,634,634,634,0
20250117,192400,38482771,634,634,634,634,0
20250117,192300,38482771,634,634,634,634,0
20250117,192200,38482771,634,634,634,634,0
20250117,192100,38482771,634,634,634,634,0
20250117,192000,38482771,634,634,634,634,0
20250117,191900,38482771,634,634,634,634,0
20250117,191800,38482771,634,634,634,634,0
20250117,191700,38482771,634,634,634,634,90
20250117,191600,38482771,634,634,634,634,0
20250117,191500,38482771,634,634,634,634,0
20250117,191400,38482771,634,634,634,634,0
20250117,191300,38482771,634,634,634,634,0
20250117,191200,38482771,634,634,634,634,0
20250117,191100,38482771,634,634,634,634,0
20250117,191000,38482771,634,634,634,634,0
20250117,190900,38482771,634,634,634,634,0
20250117,190800,38482771,634,634,634,634,0
20250117,190700,38482771,634,634,634,634,0
20250117,190600,38482771,634,634,634,634,0
20250117,190500,38482771,634,634,634,634,0
20250117,190400,38482771,634,634,634,634,0
20250117,190300,38482771,634,634,634,634,0
20250117,190200,38482771,634,634,634,634,0
20250117,190100,38482771,634,634,634,634,0
20250117,190000,38482771,634,634,634,634,0
20250117,185900,38482771,634,634,634,634,0
20250117,185800,38482771,634,634,634,634,0
20250117,185700,38482771,634,634,634,634,0
20250117,185600,38482771,634,634,634,634,0
20250117,185500,38482771,634,634,634,634,0
20250117,185400,38482771,634,634,634,634,0
20250117,185300,38482771,634,634,634,634,0
20250117,185200,38482771,634,634,634,634,0
20250117,185100,38482771,634,634,634,634,0
20250117,185000,38482771,634,634,634,634,0
20250117,184900,38482771,634,634,634,634,0
20250117,184800,38482771,634,634,634,634,0
20250117,184700,38482771,634,634,634,634,90
20250117,184600,38482771,634,634,634,634,0
20250117,184500,38482771,634,634,634,634,0
20250117,184400,38482771,634,634,634,634,0
20250117,184300,38482771,634,634,634,634,0
20250117,184200,38482771,634,634,634,634,0
20250117,184100,38482771,634,634,634,634,0
20250117,184000,38482771,634,634,634,634,0
20250117,183900,38482771,634,634,634,634,0
20250117,183800,38482771,634,634,634,634,0
20250117,183700,38482771,634,634,634,634,0
20250117,183600,38482771,634,634,634,634,0
20250117,183500,38482771,634,634,634,634,0
20250117,183400,38482771,634,634,634,634,0
20250117,183300,38482771,634,634,634,634,0
20250117,183200,38482771,634,634,634,634,0
20250117,183100,38482771,634,634,634,634,0
20250117,183000,38482771,634,634,634,634,0
20250117,182900,38482771,634,634,634,634,0
20250117,182800,38482771,634,634,634,634,0
20250117,182700,38482771,634,634,634,634,0
20250117,182600,38482771,634,634,634,634,0
20250117,182500,38482771,634,634,634,634,0
20250117,182400,38482771,634,634,634,634,0
20250117,182300,38482771,634,634,634,634,0
20250117,182200,38482771,634,634,634,634,0
20250117,182100,38482771,634,634,634,634,0
20250117,182000,38482771,634,634,634,634,0
20250117,181900,38482771,634,634,634,634,0
20250117,181800,38482771,634,634,634,634,0
20250117,181700,38482771,634,634,634,634,90
20250117,181600,38482771,634,634,634,634,0
20250117,181500,38482771,634,634,634,634,0
20250117,181400,38482771,634,634,634,634,0
20250117,181300,38482771,634,634,634,634,0
20250117,181200,38482771,634,634,634,634,0
20250117,181100,38482771,634,634,634,634,0
20250117,181000,38482771,634,634,634,634,0
20250117,180900,38482771,634,634,634,634,0
20250117,180800,38482771,634,634,634,634,0
20250117,180700,38482771,634,634,634,634,0
20250117,180600,38482771,634,634,634,634,0
20250117,180500,38482771,634,634,634,634,0
20250117,180400,38482771,634,634,634,634,0
20250117,180300,38482771,634,634,634,634,0
20250117,180200,38482771,634,634,634,634,0
20250117,180100,38482771,634,634,634,634,0
20250117,180000,38482771,634,634,634,634,0
20250117,175900,38482771,634,634,634,634,0
20250117,175800,38482771,634,634,634,634,0
20250117,175700,38482771,634,634,634,634,0
20250117,175600,38482771,634,634,634,634,0
20250117,175500,38482771,634,634,634,634,0
20250117,175400,38482771,634,634,634,634,0
20250117,175300,38482771,634,634,634,634,0
20250117,175200,38482771,634,634,634,634,0
20250117,175100,38482771,634,634,634,634,0
20250117,175000,38482771,634,634,634,634,0
20250117,174900,38482771,634,634,634,634,0
20250117,174800,38482771,634,634,634,634,0
20250117,174700,38482771,634,634,634,634,90
20250117,174600,38482771,634,634,634,634,0
20250117,174500,38482771,634,634,634,634,0
20250117,174400,38482771,634,634,634,634,0
20250117,174300,38482771,634,634,634,634,0
20250117,174200,38482771,634,634,634,634,0
20250117,174100,38482771,634,634,634,634,0
20250117,174000,38482771,634,634,634,634,0
20250117,173900,38482771,634,634,634,634,0
20250117,173800,38482771,634,634,634,634,0
20250117,173700,38482771,634,634,634,634,0
20250117,173600,38482771,634,634,634,634,0
20250117,173500,38482771,634,634,634,634,0
20250117,173400,38482771,634,634,634,634,0
20250117,173300,38482771,634,634,634,634,0
20250117,173200,38482771,634,634,634,634,0
20250117,173100,38482771,634,634,634,634,0
20250117,173000,38482771,634,634,634,634,0
20250117,172900,38482771,634,634,634,634,0
20250117,172800,38482771,634,634,634,634,0
20250117,172700,38482771,634,634,634,634,0
20250117,172600,38482771,634,634,634,634,0
20250117,172500,38482771,634,634,634,634,0
20250117,172400,38482771,634,634,634,634,0
20250117,172300,38482771,634,634,634,634,0
20250117,172200,38482771,634,634,634,634,0
20250117,172100,38482771,634,634,634,634,0
20250117,172000,38482771,634,634,634,634,0
20250117,171900,38482771,634,634,634,634,0
20250117,171800,38482771,634,634,634,634,0
20250117,171700,38482771,634,634,634,634,90
20250117,171600,38482771,634,634,634,634,0
20250117,171500,38482771,634,634,634,634,0
20250117,171400,38482771,634,634,634,634,0
20250117,171300,38482771,634,634,634,634,0
20250117,171200,38482771,634,634,634,634,0
20250117,171100,38482771,634,634,634,634,0
20250117,171000,38482771,634,634,634,634,0
20250117,170900,38482771,634,634,634,634,0
20250117,170800,38482771,634,634,634,634,0
20250117,170700,38482771,634,634,634,634,0
20250117,170600,38482771,634,634,634,634,0
20250117,170500,38482771,634,634,634,634,0
20250117,170400,38482771,634,634,634,634,0
20250117,170300,38482771,634,634,634,634,0
20250117,170200,38482771,634,634,634,634,0
20250117,170100,38482771,634,634,634,634,0
20250117,170000,38482771,634,634,634,634,0
20250117,165900,38482771,634,634,634,634,0
20250117,165800,38482771,634,634,634,634,0
20250117,165700,38482771,634,634,634,634,0
20250117,165600,38482771,634,634,634,634,0
20250117,165500,38482771,634,634,634,634,0
20250117,165400,38482771,634,634,634,634,0
20250117,165300,38482771,634,634,634,634,0
20250117,165200,38482771,634,634,634,634,0
20250117,165100,38482771,634,634,634,634,0
20250117,165000,38482771,634,634,634,634,0
20250117,164900,38482771,634,634,634,634,0
20250117,164800,38482771,634,634,634,634,0
20250117,164700,38482771,634,634,634,634,90
20250117,164600,38482771,634,634,634,634,0
20250117,164500,38482771,634,634,634,634,0
20250117,164400,38482771,634,634,634,634,0
20250117,164300,38482771,634,634,634,634,0
20250117,164200,38482771,634,634,634,634,0
20250117,164100,38482771,634,634,634,634,0
20250117,164000,38482771,634,634,634,634,0
20250117,163900,38482771,634,634,634,634,0
20250117,163800,38482771,634,634,634,634,0
20250117,163700,38482771,634,634,634,634,0
20250117,163600,38482771,634,634,634,634,0
20250117,163500,38482771,634,634,634,634,0
20250117,163400,38482771,634,634,634,634,0
20250117,163300,38482771,634,634,634,634,0
20250117,163200,38482771,634,634,634,634,0
20250117,163100,38482771,634,634,634,634,0
20250117,163000,38482771,634,634,634,634,0
20250117,162900,38482771,634,634,634,634,0
20250117,162800,38482771,634,634,634,634,0
20250117,162700,38482771,634,634,634,634,0
20250117,162600,38482771,634,634,634,634,0
20250117,162500,38482771,634,634,634,634,0
20250117,162400,38482771,634,634,634,634,0
20250117,162300,38482771,634,634,634,634,0
20250117,162200,38482771,634,634,634,634,0
20250117,162100,38482771,634,634,634,634,0
20250117,162000,38482771,634,634,634,634,0
20250117,161900,38482771,634,634,634,634,0
20250117,161800,38482771,634,634,634,634,0
20250117,161700,38482771,634,634,634,634,90
20250117,161600,38482771,634,634,634,634,0
20250117,161500,38482771,634,634,634,634,0
20250117,161400,38482771,634,634,634,634,0
20250117,161300,38482771,634,634,634,634,0
20250117,161200,38482771,634,634,634,634,0
20250117,161100,38482771,634,634,634,634,0
20250117,161000,38482771,634,634,634,634,0
20250117,160900,38482771,634,634,634,634,0
20250117,160800,38482771,634,634,634,634,0
20250117,160700,38482771,634,634,634,634,0
20250117,160600,38482771,634,634,634,634,0
20250117,160500,38482771,634,634,634,634,0
20250117,160400,38482771,634,634,634,634,0
20250117,160300,38482771,634,634,634,634,0
20250117,160200,38482771,634,634,634,634,0
20250117,160100,38482771,634,634,634,634,0
20250117,160000,38482771,634,634,634,634,0
20250117,155900,38482771,634,634,634,634,0
20250117,155800,38482771,634,634,634,634,0
20250117,155700,38482771,634,634,634,634,0
20250117,155600,38482771,634,634,634,634,0
20250117,155500,38482771,634,634,634,634,0
20250117,155400,38482771,634,634,634,634,0
20250117,155300,38482771,634,634,634,634,0
20250117,155200,38482771,634,634,634,634,0
20250117,155100,38482771,634,634,634,634,0
20250117,155000,38482771,634,634,634,634,0
20250117,154900,38482771,634,634,634,634,0
20250117,154800,38482771,634,634,634,634,0
20250117,154700,38482771,634,634,634,634,90
20250117,154600,38482771,634,634,634,634,0
20250117,154500,38482771,634,634,634,634,0
20250117,154400,38482771,634,634,634,634,0
20250117,154300,38482771,634,634,634,634,0
20250117,154200,38482771,634,634,634,634,0
20250117,154100,38482771,634,634,634,634,0
20250117,154000,38482771,634,634,634,634,0
20250117,153900,38482771,634,634,634,634,0
20250117,153800,38482771,634,634,634,634,0
20250117,153700,38482771,634,634,634,634,0
20250117,153600,38482771,634,634,634,634,0
20250117,153500,38482771,634,634,634,634,0
20250117,153400,38482771,634,634,634,634,0
20250117,153300,38482771,634,634,634,634,0
20250117,153200,38482771,634,634,634,634,0
20250117,153100,38482771,634,634,634,634,0
20250117,153000,38482771,634,634,634,634,90
20250117,152900,38425711,634,634,634,634,0
20250117,152800,38425711,634,634,634,634,0
20250117,152700,38425711,634,634,634,634,0
20250117,152600,38425711,634,634,634,634,0
20250117,152500,38425711,634,634,634,634,0
20250117,152400,38425711,634,634,634,634,0
20250117,152300,38425711,634,634,634,634,0
20250117,152200,38425711,634,634,634,634,0
20250117,152100,38425711,634,634,634,634,0
20250117,152000,38425711,634,634,634,634,0
20250117,151900,38425711,634,634,634,634,5000
20250117,151800,35255711,634,634,634,634,0
20250117,151700,35255711,634,634,634,634,1
20250117,151600,35255077,631,631,631,631,0
20250117,151500,35255077,631,631,631,631,0
20250117,151400,35255077,631,631,631,631,0
20250117,151300,35255077,631,631,631,631,0
20250117,151200,35255077,631,631,631,631,2545
20250117,151100,33649182,631,631,631,631,500
20250117,151000,33333682,631,631,631,631,0
20250117,150900,33333682,631,631,631,631,0
20250117,150800,33333682,631,631,631,631,0
20250117,150700,33333682,631,631,631,631,0
20250117,150600,33333682,631,631,631,631,0
20250117,150500,33333682,631,631,631,631,0
20250117,150400,33333682,631,631,631,631,0
20250117,150300,33333682,631,631,631,631,0
20250117,150200,33333682,631,631,631,631,0
20250117,150100,33333682,631,631,631,631,0
20250117,150000,33333682,631,631,631,631,0
20250117,145900,33333682,631,631,631,631,13
20250117,145800,33325479,631,631,631,631,8637
20250117,145700,27875532,631,631,631,631,0
20250117,145600,27875532,631,631,631,631,0
20250117,145500,27875532,631,631,631,631,0
20250117,145400,27875532,631,631,631,631,0
20250117,145300,27875532,631,631,631,631,0
20250117,145200,27875532,631,631,631,631,0
20250117,145100,27875532,631,631,631,631,0
20250117,145000,27875532,631,631,631,631,0
20250117,144900,27875532,631,631,631,631,0
20250117,144800,27875532,631,631,631,631,100
20250117,144700,27812432,631,631,631,631,500
20250117,144600,27496932,631,631,631,631,0
20250117,144500,27496932,631,631,631,631,0
20250117,144400,27496932,631,631,631,631,0
20250117,144300,27496932,631,631,631,631,0
20250117,144200,27496932,631,631,631,631,0
20250117,144100,27496932,631,631,631,631,0
20250117,144000,27496932,631,631,631,631,0
20250117,143900,27496932,631,631,631,631,0
20250117,143800,27496932,631,631,631,631,0
20250117,143700,27496932,631,631,631,631,0
20250117,143600,27496932,631,632,632,631,3839
20250117,143500,25071688,632,632,632,632,0
20250117,143400,25071688,632,632,632,632,0
20250117,143300,25071688,632,632,632,632,0
20250117,143200,25071688,632,632,632,632,0
20250117,143100,25071688,632,632,632,632,0
20250117,143000,25071688,632,632,632,632,0
20250117,142900,25071688,632,632,632,632,0
20250117,142800,25071688,632,632,632,632,0
20250117,142700,25071688,632,633,633,632,1000
20250117,142600,24438745,634,634,634,634,0
20250117,142500,24438745,634,634,634,634,0
20250117,142400,24438745,634,634,634,634,0
20250117,142300,24438745,634,634,634,634,0
20250117,142200,24438745,634,634,634,634,0
20250117,142100,24438745,634,634,634,634,0
20250117,142000,24438745,634,634,634,634,20000
20250117,141900,11758745,633,633,633,633,0
20250117,141800,11758745,633,633,633,633,0
20250117,141700,11758745,633,633,633,633,0
20250117,141600,11758745,633,633,633,633,0
20250117,141500,11758745,633,633,633,633,1
20250117,141400,11758112,634,634,634,634,0
20250117,141300,11758112,634,634,634,634,0
20250117,141200,11758112,634,634,634,634,0
20250117,141100,11758112,634,634,634,634,0
20250117,141000,11758112,634,634,634,634,0
20250117,140900,11758112,634,634,634,634,0
20250117,140800,11758112,634,634,634,634,0
20250117,140700,11758112,634,634,634,634,0
20250117,140600,11758112,634,634,634,634,0
20250117,140500,11758112,634,634,634,634,0
20250117,140400,11758112,634,634,634,634,0
20250117,140300,11758112,634,634,634,634,0
20250117,140200,11758112,634,634,634,634,0
20250117,140100,11758112,634,634,634,634,0
20250117,140000,11758112,634,634,634,634,0
20250117,135900,11758112,634,634,634,634,0
20250117,135800,11758112,634,634,634,634,0
20250117,135700,11758112,634,634,634,634,0
20250117,135600,11758112,634,634,634,634,0
20250117,135500,11758112,634,634,634,634,0
20250117,135400,11758112,634,634,634,634,0
20250117,135300,11758112,634,634,634,634,0
20250117,135200,11758112,634,634,634,634,0
20250117,135100,11758112,634,634,634,634,0
20250117,135000,11758112,634,634,634,634,0
20250117,134900,11758112,634,634,634,634,0
20250117,134800,11758112,634,634,634,634,0
20250117,134700,11758112,634,634,634,634,0
20250117,134600,11758112,634,634,634,634,0
20250117,134500,11758112,634,634,634,634,0
20250117,134400,11758112,634,634,634,634,0
20250117,134300,11758112,634,634,634,634,0
20250117,134200,11758112,634,634,634,634,0
20250117,134100,11758112,634,634,634,634,0
20250117,134000,11758112,634,634,634,634,9
20250117,133900,11752406,633,634,634,633,555
20250117,133800,11400591,633,633,633,633,0
20250117,133700,11400591,633,633,633,633,0
20250117,133600,11400591,633,633,633,633,0
20250117,133500,11400591,633,634,634,633,9
20250117,133400,11394886,634,634,634,634,2
20250117,133300,11393618,634,634,634,634,0
20250117,133200,11393618,634,634,634,634,0
20250117,133100,11393618,634,634,634,634,0
20250117,133000,11393618,634,634,634,634,0
20250117,132900,11393618,634,634,634,634,0
20250117,132800,11393618,634,634,634,634,0
20250117,132700,11393618,634,634,634,634,0
20250117,132600,11393618,634,634,634,634,0
20250117,132500,11393618,634,634,634,634,0
20250117,132400,11393618,634,634,634,634,0
20250117,132300,11393618,634,634,634,634,1
20250117,132200,11392984,634,634,634,634,0
20250117,132100,11392984,634,634,634,634,0
20250117,132000,11392984,634,634,634,634,0
20250117,131900,11392984,634,634,634,634,0
20250117,131800,11392984,634,634,634,634,0
20250117,131700,11392984,634,634,634,634,0
20250117,131600,11392984,634,634,634,634,0
20250117,131500,11392984,634,634,634,634,0
20250117,131400,11392984,634,634,634,634,0
20250117,131300,11392984,634,634,634,634,0
20250117,131200,11392984,634,634,634,634,0
20250117,131100,11392984,634,634,634,634,0
20250117,131000,11392984,634,634,634,634,0
20250117,130900,11392984,634,634,634,634,0
20250117,130800,11392984,634,634,634,634,0
20250117,130700,11392984,634,634,634,634,0
20250117,130600,11392984,634,634,634,634,0
20250117,130500,11392984,634,634,634,634,0
20250117,130400,11392984,634,634,634,634,0
20250117,130300,11392984,634,634,634,634,0
20250117,130200,11392984,634,634,634,634,0
20250117,130100,11392984,634,634,634,634,0
20250117,130000,11392984,634,634,634,634,0
20250117,125900,11392984,634,634,634,634,0
20250117,125800,11392984,634,634,634,634,2000
20250117,125700,10124984,634,634,634,634,0
20250117,125600,10124984,634,634,634,634,0
20250117,125500,10124984,634,634,634,634,0
20250117,125400,10124984,634,634,634,634,0
20250117,125300,10124984,634,634,634,634,0
20250117,125200,10124984,634,634,634,634,0
20250117,125100,10124984,634,634,634,634,0
20250117,125000,10124984,634,634,634,634,0
20250117,124900,10124984,634,634,634,634,0
20250117,124800,10124984,634,634,634,634,0
20250117,124700,10124984,634,634,634,634,0
20250117,124600,10124984,634,634,634,634,0
20250117,124500,10124984,634,634,634,634,0
20250117,124400,10124984,634,634,634,634,0
20250117,124300,10124984,634,634,634,634,0
20250117,124200,10124984,634,634,634,634,0
20250117,124100,10124984,634,634,634,634,0
20250117,124000,10124984,634,634,634,634,1000
20250117,123900,9490984,634,634,634,634,0
20250117,123800,9490984,634,634,634,634,0
20250117,123700,9490984,634,634,634,634,0
20250117,123600,9490984,634,634,634,634,0
20250117,123500,9490984,634,634,634,634,0
20250117,123400,9490984,634,634,634,634,804
20250117,123300,8981248,629,629,629,629,0
20250117,123200,8981248,629,629,629,629,0
20250117,123100,8981248,629,629,629,629,0
20250117,123000,8981248,629,629,629,629,0
20250117,122900,8981248,629,629,629,629,0
20250117,122800,8981248,629,629,629,629,0
20250117,122700,8981248,629,629,629,629,0
20250117,122600,8981248,629,629,629,629,0
20250117,122500,8981248,629,629,629,629,0
20250117,122400,8981248,629,629,629,629,0
20250117,122300,8981248,629,629,629,629,0
20250117,122200,8981248,629,629,629,629,0
20250117,122100,8981248,629,629,629,629,0
20250117,122000,8981248,629,629,629,629,0
20250117,121900,8981248,629,629,629,629,0
20250117,121800,8981248,629,629,629,629,0
20250117,121700,8981248,629,629,629,629,0
20250117,121600,8981248,629,629,629,629,0
20250117,121500,8981248,629,629,629,629,1
20250117,121400,8980619,629,629,629,629,0
20250117,121300,8980619,629,629,629,629,0
20250117,121200,8980619,629,629,629,629,0
20250117,121100,8980619,629,629,629,629,0
20250117,121000,8980619,629,629,629,629,0
20250117,120900,8980619,629,629,629,629,0
20250117,120800,8980619,629,629,629,629,0
20250117,120700,8980619,629,629,629,629,0
20250117,120600,8980619,629,629,629,629,0
20250117,120500,8980619,629,629,629,629,5
20250117,120400,8977474,634,634,634,634,0
20250117,120300,8977474,634,634,634,634,0
20250117,120200,8977474,634,634,634,634,0
20250117,120100,8977474,634,634,634,634,0
20250117,120000,8977474,634,634,634,634,0
20250117,115900,8977474,634,634,634,634,0
20250117,115800,8977474,634,634,634,634,0
20250117,115700,8977474,634,634,634,634,0
20250117,115600,8977474,634,634,634,634,7
20250117,115500,8973036,634,634,634,634,0
20250117,115400,8973036,634,634,634,634,0
20250117,115300,8973036,634,634,634,634,0
20250117,115200,8973036,634,634,634,634,0
20250117,115100,8973036,634,633,634,633,1419
20250117,115000,8073889,629,629,629,629,0
20250117,114900,8073889,629,629,629,629,0
20250117,114800,8073889,629,629,629,629,0
20250117,114700,8073889,629,630,630,629,2
20250117,114600,8072630,633,633,633,633,500
20250117,114500,7756130,634,634,634,634,0
20250117,114400,7756130,634,634,634,634,0
20250117,114300,7756130,634,634,634,634,0
20250117,114200,7756130,634,634,634,634,0
20250117,114100,7756130,634,634,634,634,0
20250117,114000,7756130,634,634,634,634,0
20250117,113900,7756130,634,634,634,634,0
20250117,113800,7756130,634,634,634,634,0
20250117,113700,7756130,634,634,634,634,0
20250117,113600,7756130,634,634,634,634,0
20250117,113500,7756130,634,634,634,634,0
20250117,113400,7756130,634,634,634,634,0
20250117,113300,7756130,634,634,634,634,0
20250117,113200,7756130,634,634,634,634,0
20250117,113100,7756130,634,634,634,634,0
20250117,113000,7756130,634,634,634,634,0
20250117,112900,7756130,634,634,634,634,0
20250117,112800,7756130,634,634,634,634,0
20250117,112700,7756130,634,634,634,634,0
20250117,112600,7756130,634,634,634,634,0
20250117,112500,7756130,634,634,634,634,0
20250117,112400,7756130,634,634,634,634,0
20250117,112300,7756130,634,634,634,634,0
20250117,112200,7756130,634,634,634,634,0
20250117,112100,7756130,634,634,634,634,0
20250117,112000,7756130,634,634,634,634,0
20250117,111900,7756130,634,634,634,634,0
20250117,111800,7756130,634,634,634,634,0
20250117,111700,7756130,634,634,634,634,0
20250117,111600,7756130,634,634,634,634,0
20250117,111500,7756130,634,634,634,634,0
20250117,111400,7756130,634,634,634,634,0
20250117,111300,7756130,634,634,634,634,0
20250117,111200,7756130,634,634,634,634,0
20250117,111100,7756130,634,634,634,634,0
20250117,111000,7756130,634,634,634,634,0
20250117,110900,7756130,634,634,634,634,0
20250117,110800,7756130,634,634,634,634,0
20250117,110700,7756130,634,634,634,634,0
20250117,110600,7756130,634,634,634,634,0
20250117,110500,7756130,634,634,634,634,0
20250117,110400,7756130,634,634,634,634,0
20250117,110300,7756130,634,634,634,634,0
20250117,110200,7756130,634,634,634,634,0
20250117,110100,7756130,634,634,634,634,29
20250117,110000,7737744,634,634,634,634,0
20250117,105900,7737744,634,634,634,634,0
20250117,105800,7737744,634,634,634,634,0
20250117,105700,7737744,634,634,634,634,0
20250117,105600,7737744,634,634,634,634,0
20250117,105500,7737744,634,634,634,634,0
20250117,105400,7737744,634,634,634,634,0
20250117,105300,7737744,634,634,634,634,0
20250117,105200,7737744,634,634,634,634,0
20250117,105100,7737744,634,634,634,634,0
20250117,105000,7737744,634,634,634,634,0
20250117,104900,7737744,634,634,634,634,0
20250117,104800,7737744,634,634,634,634,0
20250117,104700,7737744,634,634,634,634,0
20250117,104600,7737744,634,634,634,634,0
20250117,104500,7737744,634,634,634,634,0
20250117,104400,7737744,634,634,634,634,0
20250117,104300,7737744,634,634,634,634,1
20250117,104200,7737110,635,635,635,635,1259
20250117,104100,6937645,635,635,635,635,0
20250117,104000,6937645,635,635,635,635,0
20250117,103900,6937645,635,635,635,635,3000
20250117,103800,5032645,635,635,635,635,0
20250117,103700,5032645,635,635,635,635,0
20250117,103600,5032645,635,635,635,635,0
20250117,103500,5032645,635,635,635,635,0
20250117,103400,5032645,635,635,635,635,0
20250117,103300,5032645,635,635,635,635,0
20250117,103200,5032645,635,635,635,635,0
20250117,103100,5032645,635,635,635,635,0
20250117,103000,5032645,635,635,635,635,0
20250117,102900,5032645,635,635,635,635,0
20250117,102800,5032645,635,635,635,635,0
20250117,102700,5032645,635,635,635,635,0
20250117,102600,5032645,635,635,635,635,0
20250117,102500,5032645,635,635,635,635,0
20250117,102400,5032645,635,635,635,635,0
20250117,102300,5032645,635,633,635,633,2020
20250117,102200,3750509,633,633,633,633,0
20250117,102100,3750509,633,633,633,633,0
20250117,102000,3750509,633,633,633,633,0
20250117,101900,3750509,633,633,633,633,2
20250117,101800,3749243,629,629,629,629,7
20250117,101700,3744840,633,633,633,633,0
20250117,101600,3744840,633,633,633,633,0
20250117,101500,3744840,633,633,633,633,0
20250117,101400,3744840,633,633,633,633,0
20250117,101300,3744840,633,633,633,633,0
20250117,101200,3744840,633,633,633,633,0
20250117,101100,3744840,633,633,633,633,0
20250117,101000,3744840,633,633,633,633,0
20250117,100900,3744840,633,633,633,633,0
20250117,100800,3744840,633,633,633,633,0
20250117,100700,3744840,633,633,633,633,0
20250117,100600,3744840,633,633,633,633,0
20250117,100500,3744840,633,632,633,632,30
20250117,100400,3725852,633,633,633,633,0
20250117,100300,3725852,633,633,633,633,0
20250117,100200,3725852,633,633,633,633,0
20250117,100100,3725852,633,633,633,633,0
20250117,100000,3725852,633,633,633,633,0
20250117,095900,3725852,633,633,633,633,0
20250117,095800,3725852,633,633,633,633,0
20250117,095700,3725852,633,633,633,633,0
20250117,095600,3725852,633,633,633,633,0
20250117,095500,3725852,633,633,633,633,0
20250117,095400,3725852,633,633,633,633,0
20250117,095300,3725852,633,629,633,629,4
20250117,095200,3723324,633,633,633,633,0
20250117,095100,3723324,633,633,633,633,0
20250117,095000,3723324,633,633,633,633,0
20250117,094900,3723324,633,633,633,633,0
20250117,094800,3723324,633,633,633,633,0
20250117,094700,3723324,633,633,633,633,0
20250117,094600,3723324,633,633,633,633,0
20250117,094500,3723324,633,633,633,633,0
20250117,094400,3723324,633,633,633,633,8
20250117,094300,3718260,629,629,629,629,35
20250117,094200,3696245,634,634,634,634,0
20250117,094100,3696245,634,634,634,634,0
20250117,094000,3696245,634,634,634,634,2
20250117,093900,3694977,634,634,634,634,0
20250117,093800,3694977,634,634,634,634,0
20250117,093700,3694977,634,634,634,634,0
20250117,093600,3694977,634,634,634,634,0
20250117,093500,3694977,634,634,634,634,0
20250117,093400,3694977,634,634,634,634,0
20250117,093300,3694977,634,634,634,634,0
20250117,093200,3694977,634,634,634,634,0
20250117,093100,3694977,634,634,634,634,0
20250117,093000,3694977,634,634,634,634,0
20250117,092900,3694977,634,634,634,634,0
20250117,092800,3694977,634,634,634,634,0
20250117,092700,3694977,634,634,634,634,0
20250117,092600,3694977,634,634,634,634,0
20250117,092500,3694977,634,634,634,634,0
20250117,092400,3694977,634,634,634,634,0
20250117,092300,3694977,634,634,634,634,0
20250117,092200,3694977,634,634,634,634,0
20250117,092100,3694977,634,634,634,634,0
20250117,092000,3694977,634,634,634,634,0
20250117,091900,3694977,634,634,634,634,0
20250117,091800,3694977,634,634,634,634,0
20250117,091700,3694977,634,634,634,634,0
20250117,091600,3694977,634,634,634,634,30
20250117,091500,3675957,634,633,634,633,5
20250117,091400,3672791,635,635,635,635,0
20250117,091300,3672791,635,635,635,635,0
20250117,091200,3672791,635,635,635,635,0
20250117,091100,3672791,635,635,635,635,0
20250117,091000,3672791,635,635,635,635,0
20250117,090900,3672791,635,635,635,635,1
20250117,090800,3672156,635,635,635,635,0
20250117,090700,3672156,635,635,635,635,0
20250117,090600,3672156,635,635,635,635,835
20250117,090500,3141931,635,635,635,635,1
20250117,090400,3141296,629,629,629,629,1
20250117,090300,3140667,634,634,634,634,7
20250117,090200,3136229,634,634,634,634,0
20250117,090100,3136229,634,632,635,632,3054
20250117,090000,1200796,634,634,634,634,1894