KissMeData/044480/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192800,27914561,501,501,501,501,830
20250122,192700,27914561,501,501,501,501,0
20250122,192600,27914561,501,501,501,501,0
20250122,192500,27914561,501,501,501,501,0
20250122,192400,27914561,501,501,501,501,0
20250122,192300,27914561,501,501,501,501,0
20250122,192200,27914561,501,501,501,501,0
20250122,192100,27914561,501,501,501,501,0
20250122,192000,27914561,501,501,501,501,0
20250122,191900,27914561,501,501,501,501,0
20250122,191800,27914561,501,501,501,501,0
20250122,191700,27914561,501,501,501,501,0
20250122,191600,27914561,501,501,501,501,0
20250122,191500,27914561,501,501,501,501,0
20250122,191400,27914561,501,501,501,501,0
20250122,191300,27914561,501,501,501,501,0
20250122,191200,27914561,501,501,501,501,0
20250122,191100,27914561,501,501,501,501,0
20250122,191000,27914561,501,501,501,501,0
20250122,190900,27914561,501,501,501,501,0
20250122,190800,27914561,501,501,501,501,0
20250122,190700,27914561,501,501,501,501,0
20250122,190600,27914561,501,501,501,501,0
20250122,190500,27914561,501,501,501,501,0
20250122,190400,27914561,501,501,501,501,0
20250122,190300,27914561,501,501,501,501,0
20250122,190200,27914561,501,501,501,501,0
20250122,190100,27914561,501,501,501,501,0
20250122,190000,27914561,501,501,501,501,0
20250122,185900,27914561,501,501,501,501,0
20250122,185800,27914561,501,501,501,501,830
20250122,185700,27914561,501,501,501,501,0
20250122,185600,27914561,501,501,501,501,0
20250122,185500,27914561,501,501,501,501,0
20250122,185400,27914561,501,501,501,501,0
20250122,185300,27914561,501,501,501,501,0
20250122,185200,27914561,501,501,501,501,0
20250122,185100,27914561,501,501,501,501,0
20250122,185000,27914561,501,501,501,501,0
20250122,184900,27914561,501,501,501,501,0
20250122,184800,27914561,501,501,501,501,0
20250122,184700,27914561,501,501,501,501,0
20250122,184600,27914561,501,501,501,501,0
20250122,184500,27914561,501,501,501,501,0
20250122,184400,27914561,501,501,501,501,0
20250122,184300,27914561,501,501,501,501,0
20250122,184200,27914561,501,501,501,501,0
20250122,184100,27914561,501,501,501,501,0
20250122,184000,27914561,501,501,501,501,0
20250122,183900,27914561,501,501,501,501,0
20250122,183800,27914561,501,501,501,501,0
20250122,183700,27914561,501,501,501,501,0
20250122,183600,27914561,501,501,501,501,0
20250122,183500,27914561,501,501,501,501,0
20250122,183400,27914561,501,501,501,501,0
20250122,183300,27914561,501,501,501,501,0
20250122,183200,27914561,501,501,501,501,0
20250122,183100,27914561,501,501,501,501,0
20250122,183000,27914561,501,501,501,501,0
20250122,182900,27914561,501,501,501,501,0
20250122,182800,27914561,501,501,501,501,830
20250122,182700,27914561,501,501,501,501,0
20250122,182600,27914561,501,501,501,501,0
20250122,182500,27914561,501,501,501,501,0
20250122,182400,27914561,501,501,501,501,0
20250122,182300,27914561,501,501,501,501,0
20250122,182200,27914561,501,501,501,501,0
20250122,182100,27914561,501,501,501,501,0
20250122,182000,27914561,501,501,501,501,0
20250122,181900,27914561,501,501,501,501,0
20250122,181800,27914561,501,501,501,501,0
20250122,181700,27914561,501,501,501,501,0
20250122,181600,27914561,501,501,501,501,0
20250122,181500,27914561,501,501,501,501,0
20250122,181400,27914561,501,501,501,501,0
20250122,181300,27914561,501,501,501,501,0
20250122,181200,27914561,501,501,501,501,0
20250122,181100,27914561,501,501,501,501,0
20250122,181000,27914561,501,501,501,501,0
20250122,180900,27914561,501,501,501,501,0
20250122,180800,27914561,501,501,501,501,0
20250122,180700,27914561,501,501,501,501,0
20250122,180600,27914561,501,501,501,501,0
20250122,180500,27914561,501,501,501,501,0
20250122,180400,27914561,501,501,501,501,0
20250122,180300,27914561,501,501,501,501,0
20250122,180200,27914561,501,501,501,501,0
20250122,180100,27914561,501,501,501,501,0
20250122,180000,27914561,501,501,501,501,0
20250122,175900,27914561,501,501,501,501,0
20250122,175800,27914561,501,501,501,501,830
20250122,175700,27914561,501,501,501,501,0
20250122,175600,27914561,501,501,501,501,0
20250122,175500,27914561,501,501,501,501,0
20250122,175400,27914561,501,501,501,501,0
20250122,175300,27914561,501,501,501,501,0
20250122,175200,27914561,501,501,501,501,0
20250122,175100,27914561,501,501,501,501,0
20250122,175000,27914561,501,501,501,501,0
20250122,174900,27914561,501,501,501,501,0
20250122,174800,27914561,501,501,501,501,0
20250122,174700,27914561,501,501,501,501,0
20250122,174600,27914561,501,501,501,501,0
20250122,174500,27914561,501,501,501,501,0
20250122,174400,27914561,501,501,501,501,0
20250122,174300,27914561,501,501,501,501,0
20250122,174200,27914561,501,501,501,501,0
20250122,174100,27914561,501,501,501,501,0
20250122,174000,27914561,501,501,501,501,0
20250122,173900,27914561,501,501,501,501,0
20250122,173800,27914561,501,501,501,501,0
20250122,173700,27914561,501,501,501,501,0
20250122,173600,27914561,501,501,501,501,0
20250122,173500,27914561,501,501,501,501,0
20250122,173400,27914561,501,501,501,501,0
20250122,173300,27914561,501,501,501,501,0
20250122,173200,27914561,501,501,501,501,0
20250122,173100,27914561,501,501,501,501,0
20250122,173000,27914561,501,501,501,501,0
20250122,172900,27914561,501,501,501,501,0
20250122,172800,27914561,501,501,501,501,830
20250122,172700,27914561,501,501,501,501,0
20250122,172600,27914561,501,501,501,501,0
20250122,172500,27914561,501,501,501,501,0
20250122,172400,27914561,501,501,501,501,0
20250122,172300,27914561,501,501,501,501,0
20250122,172200,27914561,501,501,501,501,0
20250122,172100,27914561,501,501,501,501,0
20250122,172000,27914561,501,501,501,501,0
20250122,171900,27914561,501,501,501,501,0
20250122,171800,27914561,501,501,501,501,0
20250122,171700,27914561,501,501,501,501,0
20250122,171600,27914561,501,501,501,501,0
20250122,171500,27914561,501,501,501,501,0
20250122,171400,27914561,501,501,501,501,0
20250122,171300,27914561,501,501,501,501,0
20250122,171200,27914561,501,501,501,501,0
20250122,171100,27914561,501,501,501,501,0
20250122,171000,27914561,501,501,501,501,0
20250122,170900,27914561,501,501,501,501,0
20250122,170800,27914561,501,501,501,501,0
20250122,170700,27914561,501,501,501,501,0
20250122,170600,27914561,501,501,501,501,0
20250122,170500,27914561,501,501,501,501,0
20250122,170400,27914561,501,501,501,501,0
20250122,170300,27914561,501,501,501,501,0
20250122,170200,27914561,501,501,501,501,0
20250122,170100,27914561,501,501,501,501,0
20250122,170000,27914561,501,501,501,501,0
20250122,165900,27914561,501,501,501,501,0
20250122,165800,27914561,501,501,501,501,830
20250122,165700,27914561,501,501,501,501,0
20250122,165600,27914561,501,501,501,501,0
20250122,165500,27914561,501,501,501,501,0
20250122,165400,27914561,501,501,501,501,0
20250122,165300,27914561,501,501,501,501,0
20250122,165200,27914561,501,501,501,501,0
20250122,165100,27914561,501,501,501,501,0
20250122,165000,27914561,501,501,501,501,0
20250122,164900,27914561,501,501,501,501,0
20250122,164800,27914561,501,501,501,501,0
20250122,164700,27914561,501,501,501,501,0
20250122,164600,27914561,501,501,501,501,0
20250122,164500,27914561,501,501,501,501,0
20250122,164400,27914561,501,501,501,501,0
20250122,164300,27914561,501,501,501,501,0
20250122,164200,27914561,501,501,501,501,0
20250122,164100,27914561,501,501,501,501,0
20250122,164000,27914561,501,501,501,501,0
20250122,163900,27914561,501,501,501,501,0
20250122,163800,27914561,501,501,501,501,0
20250122,163700,27914561,501,501,501,501,0
20250122,163600,27914561,501,501,501,501,0
20250122,163500,27914561,501,501,501,501,0
20250122,163400,27914561,501,501,501,501,0
20250122,163300,27914561,501,501,501,501,0
20250122,163200,27914561,501,501,501,501,0
20250122,163100,27914561,501,501,501,501,0
20250122,163000,27914561,501,501,501,501,0
20250122,162900,27914561,501,501,501,501,0
20250122,162800,27914561,501,501,501,501,830
20250122,162700,27914561,501,501,501,501,0
20250122,162600,27914561,501,501,501,501,0
20250122,162500,27914561,501,501,501,501,0
20250122,162400,27914561,501,501,501,501,0
20250122,162300,27914561,501,501,501,501,0
20250122,162200,27914561,501,501,501,501,0
20250122,162100,27914561,501,501,501,501,0
20250122,162000,27914561,501,501,501,501,0
20250122,161900,27914561,501,501,501,501,0
20250122,161800,27914561,501,501,501,501,0
20250122,161700,27914561,501,501,501,501,0
20250122,161600,27914561,501,501,501,501,0
20250122,161500,27914561,501,501,501,501,0
20250122,161400,27914561,501,501,501,501,0
20250122,161300,27914561,501,501,501,501,0
20250122,161200,27914561,501,501,501,501,0
20250122,161100,27914561,501,501,501,501,0
20250122,161000,27914561,501,501,501,501,0
20250122,160900,27914561,501,501,501,501,0
20250122,160800,27914561,501,501,501,501,0
20250122,160700,27914561,501,501,501,501,0
20250122,160600,27914561,501,501,501,501,0
20250122,160500,27914561,501,501,501,501,0
20250122,160400,27914561,501,501,501,501,0
20250122,160300,27914561,501,501,501,501,0
20250122,160200,27914561,501,501,501,501,0
20250122,160100,27914561,501,501,501,501,0
20250122,160000,27914561,501,501,501,501,0
20250122,155900,27914561,501,501,501,501,0
20250122,155800,27914561,501,501,501,501,830
20250122,155700,27914561,501,501,501,501,0
20250122,155600,27914561,501,501,501,501,0
20250122,155500,27914561,501,501,501,501,0
20250122,155400,27914561,501,501,501,501,0
20250122,155300,27914561,501,501,501,501,0
20250122,155200,27914561,501,501,501,501,0
20250122,155100,27914561,501,501,501,501,0
20250122,155000,27914561,501,501,501,501,0
20250122,154900,27914561,501,501,501,501,0
20250122,154800,27914561,501,501,501,501,0
20250122,154700,27914561,501,501,501,501,0
20250122,154600,27914561,501,501,501,501,0
20250122,154500,27914561,501,501,501,501,0
20250122,154400,27914561,501,501,501,501,0
20250122,154300,27914561,501,501,501,501,0
20250122,154200,27914561,501,501,501,501,0
20250122,154100,27914561,501,501,501,501,0
20250122,154000,27914561,501,501,501,501,0
20250122,153900,27914561,501,501,501,501,0
20250122,153800,27914561,501,501,501,501,0
20250122,153700,27914561,501,501,501,501,0
20250122,153600,27914561,501,501,501,501,0
20250122,153500,27914561,501,501,501,501,0
20250122,153400,27914561,501,501,501,501,0
20250122,153300,27914561,501,501,501,501,0
20250122,153200,27914561,501,501,501,501,0
20250122,153100,27914561,501,501,501,501,0
20250122,153000,27914561,501,501,501,501,830
20250122,152900,27498731,502,502,502,502,0
20250122,152800,27498731,502,502,502,502,0
20250122,152700,27498731,502,502,502,502,0
20250122,152600,27498731,502,502,502,502,0
20250122,152500,27498731,502,502,502,502,0
20250122,152400,27498731,502,502,502,502,0
20250122,152300,27498731,502,502,502,502,0
20250122,152200,27498731,502,502,502,502,0
20250122,152100,27498731,502,502,502,502,0
20250122,152000,27498731,502,502,502,502,0
20250122,151900,27498731,502,502,502,501,1681
20250122,151800,26655188,503,503,503,503,99
20250122,151700,26605391,503,503,503,503,99
20250122,151600,26555594,506,506,506,506,0
20250122,151500,26555594,506,506,506,506,0
20250122,151400,26555594,506,506,506,506,1
20250122,151300,26555088,503,503,503,503,0
20250122,151200,26555088,503,503,503,503,0
20250122,151100,26555088,503,503,503,503,1
20250122,151000,26554585,503,503,503,503,0
20250122,150900,26554585,503,503,503,503,0
20250122,150800,26554585,503,503,503,503,6
20250122,150700,26551567,503,503,503,503,0
20250122,150600,26551567,503,503,503,503,0
20250122,150500,26551567,503,503,503,503,0
20250122,150400,26551567,503,503,503,503,0
20250122,150300,26551567,503,503,503,503,0
20250122,150200,26551567,503,503,503,503,1
20250122,150100,26551064,502,502,502,502,0
20250122,150000,26551064,502,502,502,502,0
20250122,145900,26551064,502,502,502,502,0
20250122,145800,26551064,502,502,502,502,0
20250122,145700,26551064,502,502,502,502,0
20250122,145600,26551064,502,502,502,502,0
20250122,145500,26551064,502,502,502,502,0
20250122,145400,26551064,502,502,502,502,0
20250122,145300,26551064,502,502,502,502,0
20250122,145200,26551064,502,502,502,502,0
20250122,145100,26551064,502,502,502,502,0
20250122,145000,26551064,502,502,502,502,50
20250122,144900,26525964,502,502,502,502,0
20250122,144800,26525964,502,502,502,502,0
20250122,144700,26525964,502,502,502,502,0
20250122,144600,26525964,502,502,502,502,0
20250122,144500,26525964,502,502,502,502,0
20250122,144400,26525964,502,502,502,502,0
20250122,144300,26525964,502,502,502,502,0
20250122,144200,26525964,502,502,502,502,0
20250122,144100,26525964,502,503,503,502,3000
20250122,144000,25019765,505,505,505,505,0
20250122,143900,25019765,505,505,505,505,0
20250122,143800,25019765,505,505,505,505,0
20250122,143700,25019765,505,505,505,505,0
20250122,143600,25019765,505,505,505,505,0
20250122,143500,25019765,505,505,505,505,10
20250122,143400,25014715,506,506,506,506,0
20250122,143300,25014715,506,506,506,506,51
20250122,143200,24988909,507,507,507,507,0
20250122,143100,24988909,507,507,507,507,0
20250122,143000,24988909,507,507,507,507,10
20250122,142900,24983839,502,502,502,502,0
20250122,142800,24983839,502,502,502,502,0
20250122,142700,24983839,502,502,502,502,0
20250122,142600,24983839,502,502,502,502,0
20250122,142500,24983839,502,502,502,502,11
20250122,142400,24978317,502,502,502,502,0
20250122,142300,24978317,502,502,502,502,300
20250122,142200,24827717,502,502,502,502,0
20250122,142100,24827717,502,502,502,502,0
20250122,142000,24827717,502,502,502,502,0
20250122,141900,24827717,502,502,502,502,0
20250122,141800,24827717,502,503,503,502,259
20250122,141700,24697445,502,502,502,502,0
20250122,141600,24697445,502,503,503,502,2700
20250122,141500,23339811,508,508,508,508,0
20250122,141400,23339811,508,508,508,508,0
20250122,141300,23339811,508,508,508,508,0
20250122,141200,23339811,508,508,508,508,0
20250122,141100,23339811,508,508,508,508,0
20250122,141000,23339811,508,508,508,508,0
20250122,140900,23339811,508,508,508,508,0
20250122,140800,23339811,508,508,508,508,0
20250122,140700,23339811,508,508,508,508,0
20250122,140600,23339811,508,508,508,508,0
20250122,140500,23339811,508,506,508,506,2774
20250122,140400,21931780,506,506,506,506,0
20250122,140300,21931780,506,506,506,506,0
20250122,140200,21931780,506,506,506,506,0
20250122,140100,21931780,506,506,506,506,0
20250122,140000,21931780,506,506,506,506,0
20250122,135900,21931780,506,506,506,506,0
20250122,135800,21931780,506,506,506,506,0
20250122,135700,21931780,506,506,506,506,0
20250122,135600,21931780,506,506,506,506,0
20250122,135500,21931780,506,506,506,506,0
20250122,135400,21931780,506,506,506,506,0
20250122,135300,21931780,506,506,506,506,0
20250122,135200,21931780,506,506,506,506,0
20250122,135100,21931780,506,506,506,506,0
20250122,135000,21931780,506,506,506,506,0
20250122,134900,21931780,506,506,506,506,0
20250122,134800,21931780,506,506,506,506,0
20250122,134700,21931780,506,506,506,506,250
20250122,134600,21805280,503,503,503,503,0
20250122,134500,21805280,503,503,503,503,0
20250122,134400,21805280,503,503,503,503,0
20250122,134300,21805280,503,503,503,503,0
20250122,134200,21805280,503,503,503,503,0
20250122,134100,21805280,503,503,503,503,0
20250122,134000,21805280,503,503,503,503,365
20250122,133900,21621685,503,504,504,503,7264
20250122,133800,17966626,508,508,508,508,0
20250122,133700,17966626,508,508,508,508,0
20250122,133600,17966626,508,508,508,508,0
20250122,133500,17966626,508,508,508,508,0
20250122,133400,17966626,508,508,508,508,2
20250122,133300,17965610,508,508,508,508,0
20250122,133200,17965610,508,508,508,508,0
20250122,133100,17965610,508,508,508,508,3
20250122,133000,17964086,504,504,504,504,0
20250122,132900,17964086,504,504,504,504,0
20250122,132800,17964086,504,505,505,504,2591
20250122,132700,16657375,506,506,506,506,0
20250122,132600,16657375,506,506,506,506,0
20250122,132500,16657375,506,506,506,506,402
20250122,132400,16453963,508,508,508,508,0
20250122,132300,16453963,508,508,508,508,0
20250122,132200,16453963,508,508,508,508,55
20250122,132100,16426023,506,506,506,506,0
20250122,132000,16426023,506,506,506,506,555
20250122,131900,16145193,509,509,509,509,0
20250122,131800,16145193,509,509,509,509,0
20250122,131700,16145193,509,509,509,509,0
20250122,131600,16145193,509,509,509,509,0
20250122,131500,16145193,509,509,509,509,0
20250122,131400,16145193,509,509,509,509,0
20250122,131300,16145193,509,509,509,509,0
20250122,131200,16145193,509,509,509,509,0
20250122,131100,16145193,509,509,509,509,0
20250122,131000,16145193,509,509,509,509,0
20250122,130900,16145193,509,509,509,509,0
20250122,130800,16145193,509,509,509,509,0
20250122,130700,16145193,509,509,509,509,0
20250122,130600,16145193,509,509,509,509,0
20250122,130500,16145193,509,509,509,509,0
20250122,130400,16145193,509,509,509,509,0
20250122,130300,16145193,509,509,509,509,300
20250122,130200,15992493,509,509,509,509,0
20250122,130100,15992493,509,509,509,509,0
20250122,130000,15992493,509,509,509,509,0
20250122,125900,15992493,509,509,509,509,0
20250122,125800,15992493,509,509,509,509,0
20250122,125700,15992493,509,509,509,509,0
20250122,125600,15992493,509,509,509,509,0
20250122,125500,15992493,509,509,509,509,0
20250122,125400,15992493,509,509,509,509,0
20250122,125300,15992493,509,509,509,509,0
20250122,125200,15992493,509,509,509,509,0
20250122,125100,15992493,509,509,509,509,0
20250122,125000,15992493,509,509,509,509,0
20250122,124900,15992493,509,509,509,509,0
20250122,124800,15992493,509,509,509,509,23
20250122,124700,15980786,506,507,507,506,200
20250122,124600,15879577,509,509,509,509,0
20250122,124500,15879577,509,509,509,509,1
20250122,124400,15879068,508,508,508,508,0
20250122,124300,15879068,508,508,508,508,0
20250122,124200,15879068,508,508,508,508,0
20250122,124100,15879068,508,508,508,508,0
20250122,124000,15879068,508,508,508,508,0
20250122,123900,15879068,508,508,508,508,0
20250122,123800,15879068,508,508,508,508,0
20250122,123700,15879068,508,508,508,508,0
20250122,123600,15879068,508,508,508,508,0
20250122,123500,15879068,508,508,508,508,0
20250122,123400,15879068,508,508,508,508,0
20250122,123300,15879068,508,508,508,508,0
20250122,123200,15879068,508,508,508,508,0
20250122,123100,15879068,508,508,508,508,0
20250122,123000,15879068,508,508,508,508,1
20250122,122900,15878560,509,509,509,509,0
20250122,122800,15878560,509,509,509,509,0
20250122,122700,15878560,509,509,509,509,0
20250122,122600,15878560,509,509,509,509,0
20250122,122500,15878560,509,509,509,509,1
20250122,122400,15878051,506,506,506,506,0
20250122,122300,15878051,506,506,506,506,0
20250122,122200,15878051,506,506,506,506,0
20250122,122100,15878051,506,506,506,506,0
20250122,122000,15878051,506,506,506,506,0
20250122,121900,15878051,506,506,506,506,0
20250122,121800,15878051,506,506,506,506,0
20250122,121700,15878051,506,506,506,506,0
20250122,121600,15878051,506,506,506,506,0
20250122,121500,15878051,506,506,506,506,0
20250122,121400,15878051,506,506,506,506,0
20250122,121300,15878051,506,506,506,506,0
20250122,121200,15878051,506,506,506,506,0
20250122,121100,15878051,506,506,506,506,0
20250122,121000,15878051,506,506,506,506,0
20250122,120900,15878051,506,506,506,506,0
20250122,120800,15878051,506,506,506,506,0
20250122,120700,15878051,506,506,506,506,0
20250122,120600,15878051,506,506,506,506,0
20250122,120500,15878051,506,506,506,506,0
20250122,120400,15878051,506,506,506,506,0
20250122,120300,15878051,506,506,506,506,0
20250122,120200,15878051,506,506,506,506,0
20250122,120100,15878051,506,506,506,506,0
20250122,120000,15878051,506,506,506,506,0
20250122,115900,15878051,506,506,506,506,0
20250122,115800,15878051,506,506,506,506,0
20250122,115700,15878051,506,506,506,506,0
20250122,115600,15878051,506,506,506,506,0
20250122,115500,15878051,506,506,506,506,0
20250122,115400,15878051,506,506,506,506,0
20250122,115300,15878051,506,506,506,506,0
20250122,115200,15878051,506,506,506,506,0
20250122,115100,15878051,506,506,506,506,0
20250122,115000,15878051,506,506,506,506,45
20250122,114900,15855281,510,510,510,510,0
20250122,114800,15855281,510,510,510,510,0
20250122,114700,15855281,510,510,510,510,0
20250122,114600,15855281,510,510,510,510,0
20250122,114500,15855281,510,510,510,510,0
20250122,114400,15855281,510,510,510,510,0
20250122,114300,15855281,510,510,510,510,0
20250122,114200,15855281,510,510,510,510,0
20250122,114100,15855281,510,510,510,510,0
20250122,114000,15855281,510,510,510,510,0
20250122,113900,15855281,510,510,510,510,0
20250122,113800,15855281,510,510,510,510,0
20250122,113700,15855281,510,510,510,510,0
20250122,113600,15855281,510,510,510,510,3
20250122,113500,15853751,510,510,510,510,1000
20250122,113400,15343751,511,511,511,511,29
20250122,113300,15328932,511,511,511,511,0
20250122,113200,15328932,511,511,511,511,21
20250122,113100,15318201,510,510,510,510,0
20250122,113000,15318201,510,510,510,510,0
20250122,112900,15318201,510,510,510,510,0
20250122,112800,15318201,510,510,510,510,0
20250122,112700,15318201,510,510,510,510,150
20250122,112600,15241701,510,510,510,510,0
20250122,112500,15241701,510,510,510,510,0
20250122,112400,15241701,510,510,510,510,0
20250122,112300,15241701,510,510,510,510,0
20250122,112200,15241701,510,507,510,507,152
20250122,112100,15164632,507,505,507,505,3800
20250122,112000,13239938,504,504,504,504,9
20250122,111900,13235402,505,505,505,505,0
20250122,111800,13235402,505,505,505,505,0
20250122,111700,13235402,505,505,505,505,0
20250122,111600,13235402,505,505,505,505,0
20250122,111500,13235402,505,505,505,505,0
20250122,111400,13235402,505,505,505,505,0
20250122,111300,13235402,505,505,505,505,0
20250122,111200,13235402,505,505,505,505,0
20250122,111100,13235402,505,505,505,505,4
20250122,111000,13233382,504,504,504,504,6
20250122,110900,13230358,505,505,505,505,0
20250122,110800,13230358,505,505,505,505,0
20250122,110700,13230358,505,505,505,505,0
20250122,110600,13230358,505,505,505,505,0
20250122,110500,13230358,505,505,505,505,0
20250122,110400,13230358,505,505,505,505,0
20250122,110300,13230358,505,505,505,505,18
20250122,110200,13221268,505,505,505,505,300
20250122,110100,13069768,505,505,505,505,95
20250122,110000,13021793,505,505,505,505,0
20250122,105900,13021793,505,505,505,505,5
20250122,105800,13019268,507,507,507,507,0
20250122,105700,13019268,507,507,507,507,0
20250122,105600,13019268,507,507,507,507,0
20250122,105500,13019268,507,507,507,507,0
20250122,105400,13019268,507,507,507,507,0
20250122,105300,13019268,507,507,507,507,0
20250122,105200,13019268,507,507,507,507,3
20250122,105100,13017747,505,505,505,505,0
20250122,105000,13017747,505,505,505,505,100
20250122,104900,12967247,505,505,505,505,0
20250122,104800,12967247,505,505,505,505,0
20250122,104700,12967247,505,505,505,505,0
20250122,104600,12967247,505,505,505,505,0
20250122,104500,12967247,505,505,505,505,0
20250122,104400,12967247,505,505,505,505,0
20250122,104300,12967247,505,505,505,505,0
20250122,104200,12967247,505,505,505,505,0
20250122,104100,12967247,505,505,505,505,0
20250122,104000,12967247,505,505,505,505,0
20250122,103900,12967247,505,505,505,505,0
20250122,103800,12967247,505,505,505,505,0
20250122,103700,12967247,505,505,505,505,0
20250122,103600,12967247,505,505,505,505,0
20250122,103500,12967247,505,505,505,505,0
20250122,103400,12967247,505,505,505,505,0
20250122,103300,12967247,505,505,505,505,0
20250122,103200,12967247,505,505,505,505,0
20250122,103100,12967247,505,505,505,505,0
20250122,103000,12967247,505,505,505,505,0
20250122,102900,12967247,505,505,505,505,0
20250122,102800,12967247,505,505,505,505,0
20250122,102700,12967247,505,505,505,505,0
20250122,102600,12967247,505,505,505,505,0
20250122,102500,12967247,505,505,505,505,0
20250122,102400,12967247,505,505,505,505,15
20250122,102300,12959672,504,504,504,504,0
20250122,102200,12959672,504,502,505,502,184
20250122,102100,12867284,503,503,503,503,0
20250122,102000,12867284,503,503,503,503,0
20250122,101900,12867284,503,503,503,503,0
20250122,101800,12867284,503,503,503,503,0
20250122,101700,12867284,503,503,503,503,142
20250122,101600,12795858,503,503,503,503,0
20250122,101500,12795858,503,503,503,503,0
20250122,101400,12795858,503,503,503,503,0
20250122,101300,12795858,503,503,503,503,0
20250122,101200,12795858,503,503,503,503,0
20250122,101100,12795858,503,503,503,503,1
20250122,101000,12795355,503,503,503,503,3
20250122,100900,12793846,503,503,503,503,0
20250122,100800,12793846,503,503,503,503,0
20250122,100700,12793846,503,503,503,503,314
20250122,100600,12635904,503,502,503,502,501
20250122,100500,12384401,503,503,503,503,0
20250122,100400,12384401,503,503,503,503,230
20250122,100300,12268711,503,502,503,502,220
20250122,100200,12158220,502,503,503,502,305
20250122,100100,12005010,507,507,507,507,0
20250122,100000,12005010,507,507,507,507,0
20250122,095900,12005010,507,507,507,507,0
20250122,095800,12005010,507,507,507,507,0
20250122,095700,12005010,507,507,507,507,0
20250122,095600,12005010,507,507,507,507,0
20250122,095500,12005010,507,507,507,507,0
20250122,095400,12005010,507,507,507,507,0
20250122,095300,12005010,507,502,507,502,40
20250122,095200,11984905,507,507,507,507,0
20250122,095100,11984905,507,507,507,507,0
20250122,095000,11984905,507,507,507,507,0
20250122,094900,11984905,507,503,507,503,3027
20250122,094800,10462304,503,503,503,503,0
20250122,094700,10462304,503,503,503,503,0
20250122,094600,10462304,503,503,503,503,41
20250122,094500,10441681,503,503,503,503,0
20250122,094400,10441681,503,507,507,503,36
20250122,094300,10423561,504,504,504,504,0
20250122,094200,10423561,504,504,504,504,0
20250122,094100,10423561,504,504,504,504,0
20250122,094000,10423561,504,504,504,504,0
20250122,093900,10423561,504,504,504,504,51
20250122,093800,10397857,504,503,504,503,923
20250122,093700,9932920,503,503,503,503,321
20250122,093600,9771457,503,503,503,503,0
20250122,093500,9771457,503,503,503,503,1
20250122,093400,9770954,501,501,501,501,0
20250122,093300,9770954,501,502,502,501,1284
20250122,093200,9126391,503,503,503,503,0
20250122,093100,9126391,503,503,503,503,139
20250122,093000,9056474,505,505,505,505,0
20250122,092900,9056474,505,505,505,505,0
20250122,092800,9056474,505,505,505,505,1
20250122,092700,9055969,504,503,504,503,81
20250122,092600,9015196,502,502,502,502,384
20250122,092500,8822428,505,505,505,505,0
20250122,092400,8822428,505,505,505,505,0
20250122,092300,8822428,505,506,506,505,9220
20250122,092200,4163453,508,508,508,508,0
20250122,092100,4163453,508,510,510,508,1981
20250122,092000,3154668,510,510,510,510,1156
20250122,091900,2565108,510,510,510,510,0
20250122,091800,2565108,510,510,510,510,0
20250122,091700,2565108,510,510,510,510,0
20250122,091600,2565108,510,510,510,510,1
20250122,091500,2564598,510,510,510,510,0
20250122,091400,2564598,510,511,511,510,100
20250122,091300,2513523,511,511,511,511,0
20250122,091200,2513523,511,511,511,511,0
20250122,091100,2513523,511,511,511,511,100
20250122,091000,2462423,511,512,512,511,60
20250122,090900,2431707,519,519,519,519,0
20250122,090800,2431707,519,519,519,519,0
20250122,090700,2431707,519,519,519,519,0
20250122,090600,2431707,519,519,519,519,2
20250122,090500,2430669,519,519,519,519,0
20250122,090400,2430669,519,519,519,519,0
20250122,090300,2430669,519,519,519,519,0
20250122,090200,2430669,519,519,519,519,0
20250122,090100,2430669,519,519,519,519,1
20250122,090000,2430150,510,510,510,510,4765