KissMeData/044480/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192900,15477622,500,500,500,500,3891
20250115,192800,15477622,500,500,500,500,0
20250115,192700,15477622,500,500,500,500,0
20250115,192600,15477622,500,500,500,500,0
20250115,192500,15477622,500,500,500,500,0
20250115,192400,15477622,500,500,500,500,0
20250115,192300,15477622,500,500,500,500,0
20250115,192200,15477622,500,500,500,500,0
20250115,192100,15477622,500,500,500,500,0
20250115,192000,15477622,500,500,500,500,0
20250115,191900,15477622,500,500,500,500,0
20250115,191800,15477622,500,500,500,500,0
20250115,191700,15477622,500,500,500,500,0
20250115,191600,15477622,500,500,500,500,0
20250115,191500,15477622,500,500,500,500,0
20250115,191400,15477622,500,500,500,500,0
20250115,191300,15477622,500,500,500,500,0
20250115,191200,15477622,500,500,500,500,0
20250115,191100,15477622,500,500,500,500,0
20250115,191000,15477622,500,500,500,500,0
20250115,190900,15477622,500,500,500,500,0
20250115,190800,15477622,500,500,500,500,0
20250115,190700,15477622,500,500,500,500,0
20250115,190600,15477622,500,500,500,500,0
20250115,190500,15477622,500,500,500,500,0
20250115,190400,15477622,500,500,500,500,0
20250115,190300,15477622,500,500,500,500,0
20250115,190200,15477622,500,500,500,500,0
20250115,190100,15477622,500,500,500,500,0
20250115,190000,15477622,500,500,500,500,0
20250115,185900,15477622,500,500,500,500,3891
20250115,185800,15477622,500,500,500,500,0
20250115,185700,15477622,500,500,500,500,0
20250115,185600,15477622,500,500,500,500,0
20250115,185500,15477622,500,500,500,500,0
20250115,185400,15477622,500,500,500,500,0
20250115,185300,15477622,500,500,500,500,0
20250115,185200,15477622,500,500,500,500,0
20250115,185100,15477622,500,500,500,500,0
20250115,185000,15477622,500,500,500,500,0
20250115,184900,15477622,500,500,500,500,0
20250115,184800,15477622,500,500,500,500,0
20250115,184700,15477622,500,500,500,500,0
20250115,184600,15477622,500,500,500,500,0
20250115,184500,15477622,500,500,500,500,0
20250115,184400,15477622,500,500,500,500,0
20250115,184300,15477622,500,500,500,500,0
20250115,184200,15477622,500,500,500,500,0
20250115,184100,15477622,500,500,500,500,0
20250115,184000,15477622,500,500,500,500,0
20250115,183900,15477622,500,500,500,500,0
20250115,183800,15477622,500,500,500,500,0
20250115,183700,15477622,500,500,500,500,0
20250115,183600,15477622,500,500,500,500,0
20250115,183500,15477622,500,500,500,500,0
20250115,183400,15477622,500,500,500,500,0
20250115,183300,15477622,500,500,500,500,0
20250115,183200,15477622,500,500,500,500,0
20250115,183100,15477622,500,500,500,500,0
20250115,183000,15477622,500,500,500,500,0
20250115,182900,15477622,500,500,500,500,3891
20250115,182800,15477622,500,500,500,500,0
20250115,182700,15477622,500,500,500,500,0
20250115,182600,15477622,500,500,500,500,0
20250115,182500,15477622,500,500,500,500,0
20250115,182400,15477622,500,500,500,500,0
20250115,182300,15477622,500,500,500,500,0
20250115,182200,15477622,500,500,500,500,0
20250115,182100,15477622,500,500,500,500,0
20250115,182000,15477622,500,500,500,500,0
20250115,181900,15477622,500,500,500,500,0
20250115,181800,15477622,500,500,500,500,0
20250115,181700,15477622,500,500,500,500,0
20250115,181600,15477622,500,500,500,500,0
20250115,181500,15477622,500,500,500,500,0
20250115,181400,15477622,500,500,500,500,0
20250115,181300,15477622,500,500,500,500,0
20250115,181200,15477622,500,500,500,500,0
20250115,181100,15477622,500,500,500,500,0
20250115,181000,15477622,500,500,500,500,0
20250115,180900,15477622,500,500,500,500,0
20250115,180800,15477622,500,500,500,500,0
20250115,180700,15477622,500,500,500,500,0
20250115,180600,15477622,500,500,500,500,0
20250115,180500,15477622,500,500,500,500,0
20250115,180400,15477622,500,500,500,500,0
20250115,180300,15477622,500,500,500,500,0
20250115,180200,15477622,500,500,500,500,0
20250115,180100,15477622,500,500,500,500,0
20250115,180000,15477622,500,500,500,500,0
20250115,175900,15477622,500,500,500,500,3891
20250115,175800,15477622,500,500,500,500,0
20250115,175700,15477622,500,500,500,500,0
20250115,175600,15477622,500,500,500,500,0
20250115,175500,15477622,500,500,500,500,0
20250115,175400,15477622,500,500,500,500,0
20250115,175300,15477622,500,500,500,500,0
20250115,175200,15477622,500,500,500,500,0
20250115,175100,15477622,500,500,500,500,0
20250115,175000,15477622,500,500,500,500,0
20250115,174900,15477622,500,500,500,500,0
20250115,174800,15477622,500,500,500,500,0
20250115,174700,15477622,500,500,500,500,0
20250115,174600,15477622,500,500,500,500,0
20250115,174500,15477622,500,500,500,500,0
20250115,174400,15477622,500,500,500,500,0
20250115,174300,15477622,500,500,500,500,0
20250115,174200,15477622,500,500,500,500,0
20250115,174100,15477622,500,500,500,500,0
20250115,174000,15477622,500,500,500,500,0
20250115,173900,15477622,500,500,500,500,0
20250115,173800,15477622,500,500,500,500,0
20250115,173700,15477622,500,500,500,500,0
20250115,173600,15477622,500,500,500,500,0
20250115,173500,15477622,500,500,500,500,0
20250115,173400,15477622,500,500,500,500,0
20250115,173300,15477622,500,500,500,500,0
20250115,173200,15477622,500,500,500,500,0
20250115,173100,15477622,500,500,500,500,0
20250115,173000,15477622,500,500,500,500,0
20250115,172900,15477622,500,500,500,500,3891
20250115,172800,15477622,500,500,500,500,0
20250115,172700,15477622,500,500,500,500,0
20250115,172600,15477622,500,500,500,500,0
20250115,172500,15477622,500,500,500,500,0
20250115,172400,15477622,500,500,500,500,0
20250115,172300,15477622,500,500,500,500,0
20250115,172200,15477622,500,500,500,500,0
20250115,172100,15477622,500,500,500,500,0
20250115,172000,15477622,500,500,500,500,0
20250115,171900,15477622,500,500,500,500,0
20250115,171800,15477622,500,500,500,500,0
20250115,171700,15477622,500,500,500,500,0
20250115,171600,15477622,500,500,500,500,0
20250115,171500,15477622,500,500,500,500,0
20250115,171400,15477622,500,500,500,500,0
20250115,171300,15477622,500,500,500,500,0
20250115,171200,15477622,500,500,500,500,0
20250115,171100,15477622,500,500,500,500,0
20250115,171000,15477622,500,500,500,500,0
20250115,170900,15477622,500,500,500,500,0
20250115,170800,15477622,500,500,500,500,0
20250115,170700,15477622,500,500,500,500,0
20250115,170600,15477622,500,500,500,500,0
20250115,170500,15477622,500,500,500,500,0
20250115,170400,15477622,500,500,500,500,0
20250115,170300,15477622,500,500,500,500,0
20250115,170200,15477622,500,500,500,500,0
20250115,170100,15477622,500,500,500,500,0
20250115,170000,15477622,500,500,500,500,0
20250115,165900,15477622,500,500,500,500,3891
20250115,165800,15477622,500,500,500,500,0
20250115,165700,15477622,500,500,500,500,0
20250115,165600,15477622,500,500,500,500,0
20250115,165500,15477622,500,500,500,500,0
20250115,165400,15477622,500,500,500,500,0
20250115,165300,15477622,500,500,500,500,0
20250115,165200,15477622,500,500,500,500,0
20250115,165100,15477622,500,500,500,500,0
20250115,165000,15477622,500,500,500,500,0
20250115,164900,15477622,500,500,500,500,0
20250115,164800,15477622,500,500,500,500,0
20250115,164700,15477622,500,500,500,500,0
20250115,164600,15477622,500,500,500,500,0
20250115,164500,15477622,500,500,500,500,0
20250115,164400,15477622,500,500,500,500,0
20250115,164300,15477622,500,500,500,500,0
20250115,164200,15477622,500,500,500,500,0
20250115,164100,15477622,500,500,500,500,0
20250115,164000,15477622,500,500,500,500,0
20250115,163900,15477622,500,500,500,500,0
20250115,163800,15477622,500,500,500,500,0
20250115,163700,15477622,500,500,500,500,0
20250115,163600,15477622,500,500,500,500,0
20250115,163500,15477622,500,500,500,500,0
20250115,163400,15477622,500,500,500,500,0
20250115,163300,15477622,500,500,500,500,0
20250115,163200,15477622,500,500,500,500,0
20250115,163100,15477622,500,500,500,500,0
20250115,163000,15477622,500,500,500,500,0
20250115,162900,15477622,500,500,500,500,3891
20250115,162800,15477622,500,500,500,500,0
20250115,162700,15477622,500,500,500,500,0
20250115,162600,15477622,500,500,500,500,0
20250115,162500,15477622,500,500,500,500,0
20250115,162400,15477622,500,500,500,500,0
20250115,162300,15477622,500,500,500,500,0
20250115,162200,15477622,500,500,500,500,0
20250115,162100,15477622,500,500,500,500,0
20250115,162000,15477622,500,500,500,500,0
20250115,161900,15477622,500,500,500,500,0
20250115,161800,15477622,500,500,500,500,0
20250115,161700,15477622,500,500,500,500,0
20250115,161600,15477622,500,500,500,500,0
20250115,161500,15477622,500,500,500,500,0
20250115,161400,15477622,500,500,500,500,0
20250115,161300,15477622,500,500,500,500,0
20250115,161200,15477622,500,500,500,500,0
20250115,161100,15477622,500,500,500,500,0
20250115,161000,15477622,500,500,500,500,0
20250115,160900,15477622,500,500,500,500,0
20250115,160800,15477622,500,500,500,500,0
20250115,160700,15477622,500,500,500,500,0
20250115,160600,15477622,500,500,500,500,0
20250115,160500,15477622,500,500,500,500,0
20250115,160400,15477622,500,500,500,500,0
20250115,160300,15477622,500,500,500,500,0
20250115,160200,15477622,500,500,500,500,0
20250115,160100,15477622,500,500,500,500,0
20250115,160000,15477622,500,500,500,500,0
20250115,155900,15477622,500,500,500,500,3891
20250115,155800,15477622,500,500,500,500,0
20250115,155700,15477622,500,500,500,500,0
20250115,155600,15477622,500,500,500,500,0
20250115,155500,15477622,500,500,500,500,0
20250115,155400,15477622,500,500,500,500,0
20250115,155300,15477622,500,500,500,500,0
20250115,155200,15477622,500,500,500,500,0
20250115,155100,15477622,500,500,500,500,0
20250115,155000,15477622,500,500,500,500,0
20250115,154900,15477622,500,500,500,500,0
20250115,154800,15477622,500,500,500,500,0
20250115,154700,15477622,500,500,500,500,0
20250115,154600,15477622,500,500,500,500,0
20250115,154500,15477622,500,500,500,500,0
20250115,154400,15477622,500,500,500,500,0
20250115,154300,15477622,500,500,500,500,0
20250115,154200,15477622,500,500,500,500,0
20250115,154100,15477622,500,500,500,500,0
20250115,154000,15477622,500,500,500,500,0
20250115,153900,15477622,500,500,500,500,0
20250115,153800,15477622,500,500,500,500,0
20250115,153700,15477622,500,500,500,500,0
20250115,153600,15477622,500,500,500,500,0
20250115,153500,15477622,500,500,500,500,0
20250115,153400,15477622,500,500,500,500,0
20250115,153300,15477622,500,500,500,500,0
20250115,153200,15477622,500,500,500,500,0
20250115,153100,15477622,500,500,500,500,0
20250115,153000,15477622,500,500,500,500,3891
20250115,152900,13532122,502,502,502,502,0
20250115,152800,13532122,502,502,502,502,0
20250115,152700,13532122,502,502,502,502,0
20250115,152600,13532122,502,502,502,502,0
20250115,152500,13532122,502,502,502,502,0
20250115,152400,13532122,502,502,502,502,0
20250115,152300,13532122,502,502,502,502,0
20250115,152200,13532122,502,502,502,502,0
20250115,152100,13532122,502,502,502,502,0
20250115,152000,13532122,502,502,502,502,0
20250115,151900,13532122,502,504,504,501,1480
20250115,151800,12789467,507,507,507,507,0
20250115,151700,12789467,507,507,507,507,0
20250115,151600,12789467,507,507,507,507,0
20250115,151500,12789467,507,507,507,507,5
20250115,151400,12786932,507,507,507,507,0
20250115,151300,12786932,507,507,507,507,0
20250115,151200,12786932,507,507,507,507,0
20250115,151100,12786932,507,507,507,507,0
20250115,151000,12786932,507,507,507,507,0
20250115,150900,12786932,507,507,507,507,0
20250115,150800,12786932,507,507,507,507,0
20250115,150700,12786932,507,506,507,506,2
20250115,150600,12785919,506,506,506,506,0
20250115,150500,12785919,506,506,506,506,0
20250115,150400,12785919,506,506,506,506,0
20250115,150300,12785919,506,506,506,506,0
20250115,150200,12785919,506,506,506,506,0
20250115,150100,12785919,506,506,506,506,0
20250115,150000,12785919,506,506,506,506,0
20250115,145900,12785919,506,506,506,506,51
20250115,145800,12760113,506,506,506,506,0
20250115,145700,12760113,506,506,506,506,0
20250115,145600,12760113,506,506,506,506,0
20250115,145500,12760113,506,506,506,506,0
20250115,145400,12760113,506,506,506,506,0
20250115,145300,12760113,506,506,506,506,146
20250115,145200,12686237,506,506,506,506,0
20250115,145100,12686237,506,506,506,506,0
20250115,145000,12686237,506,506,506,506,0
20250115,144900,12686237,506,506,506,506,0
20250115,144800,12686237,506,506,506,506,0
20250115,144700,12686237,506,506,506,506,0
20250115,144600,12686237,506,506,506,506,0
20250115,144500,12686237,506,506,506,506,1
20250115,144400,12685731,501,501,501,501,0
20250115,144300,12685731,501,501,501,501,0
20250115,144200,12685731,501,501,501,501,0
20250115,144100,12685731,501,501,501,501,0
20250115,144000,12685731,501,501,501,501,0
20250115,143900,12685731,501,501,501,501,0
20250115,143800,12685731,501,501,501,501,0
20250115,143700,12685731,501,501,501,501,0
20250115,143600,12685731,501,501,501,501,0
20250115,143500,12685731,501,501,501,501,0
20250115,143400,12685731,501,501,501,501,0
20250115,143300,12685731,501,501,501,501,0
20250115,143200,12685731,501,501,501,501,0
20250115,143100,12685731,501,501,501,501,252
20250115,143000,12559479,502,505,505,502,148
20250115,142900,12484995,506,506,506,506,0
20250115,142800,12484995,506,506,506,506,0
20250115,142700,12484995,506,506,506,506,16
20250115,142600,12476899,506,506,506,506,11
20250115,142500,12471333,506,506,506,506,0
20250115,142400,12471333,506,506,506,506,0
20250115,142300,12471333,506,506,506,506,10
20250115,142200,12466273,500,500,500,500,0
20250115,142100,12466273,500,500,500,500,0
20250115,142000,12466273,500,500,500,500,0
20250115,141900,12466273,500,500,500,500,0
20250115,141800,12466273,500,500,500,500,0
20250115,141700,12466273,500,500,500,500,0
20250115,141600,12466273,500,500,500,500,0
20250115,141500,12466273,500,500,500,500,0
20250115,141400,12466273,500,500,500,500,0
20250115,141300,12466273,500,500,500,500,0
20250115,141200,12466273,500,500,500,500,0
20250115,141100,12466273,500,500,500,500,0
20250115,141000,12466273,500,500,500,500,0
20250115,140900,12466273,500,500,500,500,0
20250115,140800,12466273,500,500,500,500,0
20250115,140700,12466273,500,508,508,500,3482
20250115,140600,10718593,508,508,508,508,0
20250115,140500,10718593,508,508,508,508,0
20250115,140400,10718593,508,508,508,508,0
20250115,140300,10718593,508,508,508,508,0
20250115,140200,10718593,508,508,508,508,0
20250115,140100,10718593,508,508,508,508,0
20250115,140000,10718593,508,508,508,508,0
20250115,135900,10718593,508,508,508,508,0
20250115,135800,10718593,508,508,508,508,0
20250115,135700,10718593,508,508,508,508,0
20250115,135600,10718593,508,508,508,508,0
20250115,135500,10718593,508,508,508,508,0
20250115,135400,10718593,508,508,508,508,2
20250115,135300,10717577,508,508,508,508,0
20250115,135200,10717577,508,508,508,508,0
20250115,135100,10717577,508,508,508,508,0
20250115,135000,10717577,508,508,508,508,0
20250115,134900,10717577,508,508,508,508,0
20250115,134800,10717577,508,508,508,508,0
20250115,134700,10717577,508,508,508,508,0
20250115,134600,10717577,508,508,508,508,0
20250115,134500,10717577,508,508,508,508,51
20250115,134400,10691669,503,503,503,503,0
20250115,134300,10691669,503,503,503,503,0
20250115,134200,10691669,503,503,503,503,0
20250115,134100,10691669,503,503,503,503,0
20250115,134000,10691669,503,503,503,503,0
20250115,133900,10691669,503,503,503,503,0
20250115,133800,10691669,503,503,503,503,0
20250115,133700,10691669,503,503,503,503,0
20250115,133600,10691669,503,503,503,503,0
20250115,133500,10691669,503,503,503,503,0
20250115,133400,10691669,503,503,503,503,0
20250115,133300,10691669,503,503,503,503,0
20250115,133200,10691669,503,503,503,503,0
20250115,133100,10691669,503,503,503,503,0
20250115,133000,10691669,503,503,503,503,8
20250115,132900,10687645,508,508,508,508,0
20250115,132800,10687645,508,508,508,508,0
20250115,132700,10687645,508,508,508,508,0
20250115,132600,10687645,508,508,508,508,0
20250115,132500,10687645,508,508,508,508,1
20250115,132400,10687137,508,508,508,508,1
20250115,132300,10686629,502,502,502,502,0
20250115,132200,10686629,502,502,502,502,0
20250115,132100,10686629,502,502,502,502,0
20250115,132000,10686629,502,502,502,502,29
20250115,131900,10672071,503,503,503,503,0
20250115,131800,10672071,503,503,503,503,0
20250115,131700,10672071,503,503,503,503,1
20250115,131600,10671568,504,504,504,504,0
20250115,131500,10671568,504,504,504,504,0
20250115,131400,10671568,504,504,504,504,0
20250115,131300,10671568,504,504,504,504,0
20250115,131200,10671568,504,504,504,504,0
20250115,131100,10671568,504,504,504,504,0
20250115,131000,10671568,504,504,504,504,0
20250115,130900,10671568,504,504,504,504,1
20250115,130800,10671064,509,509,509,509,0
20250115,130700,10671064,509,505,509,505,30
20250115,130600,10655904,504,504,504,504,0
20250115,130500,10655904,504,504,504,504,156
20250115,130400,10577280,505,505,505,505,51
20250115,130300,10551525,500,500,500,500,0
20250115,130200,10551525,500,500,500,500,0
20250115,130100,10551525,500,500,500,500,0
20250115,130000,10551525,500,505,505,500,5261
20250115,125900,7916350,510,510,510,510,0
20250115,125800,7916350,510,510,510,510,0
20250115,125700,7916350,510,510,510,510,0
20250115,125600,7916350,510,505,510,505,1094
20250115,125500,7359641,504,504,504,504,0
20250115,125400,7359641,504,504,504,504,0
20250115,125300,7359641,504,504,504,504,0
20250115,125200,7359641,504,504,504,504,0
20250115,125100,7359641,504,504,504,504,0
20250115,125000,7359641,504,504,504,504,0
20250115,124900,7359641,504,504,504,504,0
20250115,124800,7359641,504,504,504,504,0
20250115,124700,7359641,504,504,504,504,0
20250115,124600,7359641,504,504,504,504,0
20250115,124500,7359641,504,504,504,504,0
20250115,124400,7359641,504,504,504,504,0
20250115,124300,7359641,504,506,506,504,3
20250115,124200,7358126,509,509,509,509,0
20250115,124100,7358126,509,509,509,509,0
20250115,124000,7358126,509,509,509,509,0
20250115,123900,7358126,509,509,509,509,1
20250115,123800,7357617,511,511,511,511,0
20250115,123700,7357617,511,511,511,511,0
20250115,123600,7357617,511,511,511,511,0
20250115,123500,7357617,511,511,511,511,0
20250115,123400,7357617,511,511,511,511,0
20250115,123300,7357617,511,511,511,511,0
20250115,123200,7357617,511,507,511,507,5
20250115,123100,7355072,502,502,502,502,0
20250115,123000,7355072,502,502,502,502,0
20250115,122900,7355072,502,502,502,502,0
20250115,122800,7355072,502,502,502,502,0
20250115,122700,7355072,502,502,502,502,0
20250115,122600,7355072,502,502,502,502,0
20250115,122500,7355072,502,502,502,502,0
20250115,122400,7355072,502,502,502,502,0
20250115,122300,7355072,502,504,504,502,395
20250115,122200,7156517,503,504,504,503,13
20250115,122100,7149966,505,505,505,505,0
20250115,122000,7149966,505,505,505,505,172
20250115,121900,7063106,506,506,506,505,51
20250115,121800,7037349,511,511,511,511,0
20250115,121700,7037349,511,511,511,511,0
20250115,121600,7037349,511,511,511,511,0
20250115,121500,7037349,511,511,511,511,0
20250115,121400,7037349,511,511,511,511,0
20250115,121300,7037349,511,511,511,511,0
20250115,121200,7037349,511,511,511,511,0
20250115,121100,7037349,511,511,511,511,0
20250115,121000,7037349,511,511,511,511,0
20250115,120900,7037349,511,511,511,511,0
20250115,120800,7037349,511,511,511,511,0
20250115,120700,7037349,511,511,511,511,0
20250115,120600,7037349,511,511,511,511,0
20250115,120500,7037349,511,511,511,511,0
20250115,120400,7037349,511,511,511,511,0
20250115,120300,7037349,511,511,511,511,0
20250115,120200,7037349,511,511,511,511,1
20250115,120100,7036838,510,509,510,509,2
20250115,120000,7035819,504,504,504,504,0
20250115,115900,7035819,504,506,506,504,2000
20250115,115800,6027441,504,504,504,504,0
20250115,115700,6027441,504,504,504,504,0
20250115,115600,6027441,504,504,504,504,0
20250115,115500,6027441,504,504,504,504,0
20250115,115400,6027441,504,504,504,504,0
20250115,115300,6027441,504,504,504,504,0
20250115,115200,6027441,504,504,504,504,0
20250115,115100,6027441,504,504,504,504,0
20250115,115000,6027441,504,504,504,504,0
20250115,114900,6027441,504,504,504,504,0
20250115,114800,6027441,504,504,504,504,0
20250115,114700,6027441,504,504,504,504,0
20250115,114600,6027441,504,504,504,504,0
20250115,114500,6027441,504,504,504,504,0
20250115,114400,6027441,504,508,508,504,678
20250115,114300,5684869,509,509,509,509,515
20250115,114200,5422734,509,509,509,509,1
20250115,114100,5422225,511,511,511,511,0
20250115,114000,5422225,511,511,511,511,0
20250115,113900,5422225,511,511,511,511,0
20250115,113800,5422225,511,511,511,511,0
20250115,113700,5422225,511,511,511,511,0
20250115,113600,5422225,511,511,511,511,0
20250115,113500,5422225,511,511,511,511,0
20250115,113400,5422225,511,511,511,511,0
20250115,113300,5422225,511,511,511,511,0
20250115,113200,5422225,511,511,511,511,0
20250115,113100,5422225,511,511,511,511,0
20250115,113000,5422225,511,511,511,511,0
20250115,112900,5422225,511,511,511,511,0
20250115,112800,5422225,511,511,511,511,0
20250115,112700,5422225,511,511,511,511,0
20250115,112600,5422225,511,511,511,511,0
20250115,112500,5422225,511,511,511,511,3
20250115,112400,5420692,511,511,511,511,0
20250115,112300,5420692,511,511,511,511,0
20250115,112200,5420692,511,511,511,511,0
20250115,112100,5420692,511,511,511,511,0
20250115,112000,5420692,511,511,511,511,0
20250115,111900,5420692,511,511,511,511,0
20250115,111800,5420692,511,511,511,511,0
20250115,111700,5420692,511,511,511,511,0
20250115,111600,5420692,511,511,511,511,0
20250115,111500,5420692,511,511,511,511,0
20250115,111400,5420692,511,511,511,511,0
20250115,111300,5420692,511,511,511,511,5
20250115,111200,5418137,510,510,510,510,0
20250115,111100,5418137,510,510,510,510,0
20250115,111000,5418137,510,510,510,510,0
20250115,110900,5418137,510,510,510,510,0
20250115,110800,5418137,510,510,510,510,0
20250115,110700,5418137,510,510,510,510,0
20250115,110600,5418137,510,510,510,510,0
20250115,110500,5418137,510,510,510,510,0
20250115,110400,5418137,510,510,510,510,1
20250115,110300,5417627,509,509,509,509,0
20250115,110200,5417627,509,510,510,509,5
20250115,110100,5415078,510,510,510,510,0
20250115,110000,5415078,510,510,510,510,0
20250115,105900,5415078,510,510,510,510,0
20250115,105800,5415078,510,510,510,510,0
20250115,105700,5415078,510,510,510,510,0
20250115,105600,5415078,510,510,510,510,1
20250115,105500,5414568,511,511,511,511,0
20250115,105400,5414568,511,511,511,511,0
20250115,105300,5414568,511,511,511,511,0
20250115,105200,5414568,511,511,511,511,0
20250115,105100,5414568,511,511,511,511,192
20250115,105000,5316456,511,511,511,511,0
20250115,104900,5316456,511,511,511,511,0
20250115,104800,5316456,511,511,511,511,0
20250115,104700,5316456,511,511,511,511,0
20250115,104600,5316456,511,511,511,511,0
20250115,104500,5316456,511,511,511,511,0
20250115,104400,5316456,511,511,511,511,0
20250115,104300,5316456,511,511,511,511,0
20250115,104200,5316456,511,511,511,511,12
20250115,104100,5310324,513,513,513,513,0
20250115,104000,5310324,513,513,513,513,0
20250115,103900,5310324,513,513,513,513,67
20250115,103800,5275953,513,514,514,513,2200
20250115,103700,4145453,514,514,514,514,0
20250115,103600,4145453,514,514,514,514,0
20250115,103500,4145453,514,514,514,514,0
20250115,103400,4145453,514,514,514,514,0
20250115,103300,4145453,514,514,514,514,0
20250115,103200,4145453,514,514,514,514,0
20250115,103100,4145453,514,514,514,514,1
20250115,103000,4144939,514,514,514,514,0
20250115,102900,4144939,514,514,514,514,0
20250115,102800,4144939,514,514,514,514,0
20250115,102700,4144939,514,514,514,514,0
20250115,102600,4144939,514,514,514,514,0
20250115,102500,4144939,514,514,514,514,0
20250115,102400,4144939,514,514,514,514,0
20250115,102300,4144939,514,514,514,514,0
20250115,102200,4144939,514,514,514,514,0
20250115,102100,4144939,514,514,514,514,1
20250115,102000,4144425,510,510,510,510,0
20250115,101900,4144425,510,510,510,510,0
20250115,101800,4144425,510,510,510,510,0
20250115,101700,4144425,510,510,510,510,0
20250115,101600,4144425,510,510,510,510,0
20250115,101500,4144425,510,510,510,510,0
20250115,101400,4144425,510,510,510,510,0
20250115,101300,4144425,510,510,510,510,56
20250115,101200,4115865,510,510,510,510,0
20250115,101100,4115865,510,510,510,510,0
20250115,101000,4115865,510,510,510,510,151
20250115,100900,4038855,514,514,514,514,0
20250115,100800,4038855,514,514,514,514,0
20250115,100700,4038855,514,514,514,514,2
20250115,100600,4037827,514,514,514,514,0
20250115,100500,4037827,514,514,514,514,0
20250115,100400,4037827,514,514,514,514,0
20250115,100300,4037827,514,514,514,514,0
20250115,100200,4037827,514,514,514,514,0
20250115,100100,4037827,514,514,514,514,0
20250115,100000,4037827,514,514,514,514,0
20250115,095900,4037827,514,514,514,514,0
20250115,095800,4037827,514,514,514,514,0
20250115,095700,4037827,514,514,514,514,0
20250115,095600,4037827,514,514,514,514,0
20250115,095500,4037827,514,514,514,514,0
20250115,095400,4037827,514,514,514,514,1
20250115,095300,4037313,512,512,512,512,0
20250115,095200,4037313,512,510,513,510,3039
20250115,095100,2481495,505,505,505,505,3
20250115,095000,2479980,509,509,509,509,1
20250115,094900,2479471,504,504,504,504,0
20250115,094800,2479471,504,512,512,504,120
20250115,094700,2418449,512,512,512,512,0
20250115,094600,2418449,512,512,512,512,0
20250115,094500,2418449,512,511,512,511,103
20250115,094400,2365740,511,511,511,511,1
20250115,094300,2365229,510,510,510,510,977
20250115,094200,1866959,510,510,510,510,0
20250115,094100,1866959,510,510,510,510,0
20250115,094000,1866959,510,510,510,510,0
20250115,093900,1866959,510,510,510,510,0
20250115,093800,1866959,510,510,510,510,0
20250115,093700,1866959,510,510,510,510,0
20250115,093600,1866959,510,510,510,510,0
20250115,093500,1866959,510,510,510,510,0
20250115,093400,1866959,510,510,510,510,0
20250115,093300,1866959,510,510,510,510,0
20250115,093200,1866959,510,510,510,510,0
20250115,093100,1866959,510,510,510,510,0
20250115,093000,1866959,510,510,510,510,0
20250115,092900,1866959,510,510,510,510,0
20250115,092800,1866959,510,510,510,510,0
20250115,092700,1866959,510,510,510,510,0
20250115,092600,1866959,510,510,510,510,0
20250115,092500,1866959,510,510,510,510,6
20250115,092400,1863899,510,510,510,510,5
20250115,092300,1861349,510,510,510,510,0
20250115,092200,1861349,510,510,510,510,1
20250115,092100,1860839,506,506,506,506,0
20250115,092000,1860839,506,506,506,506,2
20250115,091900,1859827,510,510,510,510,1
20250115,091800,1859317,507,507,507,507,0
20250115,091700,1859317,507,507,507,507,0
20250115,091600,1859317,507,507,507,507,0
20250115,091500,1859317,507,507,507,507,0
20250115,091400,1859317,507,507,507,507,0
20250115,091300,1859317,507,507,507,507,0
20250115,091200,1859317,507,507,507,507,0
20250115,091100,1859317,507,507,507,507,1
20250115,091000,1858810,509,509,509,509,0
20250115,090900,1858810,509,509,509,509,0
20250115,090800,1858810,509,509,509,509,0
20250115,090700,1858810,509,509,509,509,0
20250115,090600,1858810,509,509,509,509,0
20250115,090500,1858810,509,509,509,509,0
20250115,090400,1858810,509,506,509,506,5
20250115,090300,1856271,501,507,507,501,2606
20250115,090200,542130,510,510,510,510,0
20250115,090100,542130,510,510,510,510,300
20250115,090000,389130,510,510,510,510,763