KissMeData/089230/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,200100,39940895,903,903,903,903,1017
20250122,200000,39940895,903,903,903,903,0
20250122,195900,39940895,903,903,903,903,0
20250122,195800,39940895,903,903,903,903,0
20250122,195700,39940895,903,903,903,903,0
20250122,195600,39940895,903,903,903,903,0
20250122,195500,39940895,903,903,903,903,0
20250122,195400,39940895,903,903,903,903,0
20250122,195300,39940895,903,903,903,903,0
20250122,195200,39940895,903,903,903,903,0
20250122,195100,39940895,903,903,903,903,0
20250122,195000,39940895,903,903,903,903,0
20250122,194900,39940895,903,903,903,903,0
20250122,194800,39940895,903,903,903,903,0
20250122,194700,39940895,903,903,903,903,0
20250122,194600,39940895,903,903,903,903,0
20250122,194500,39940895,903,903,903,903,0
20250122,194400,39940895,903,903,903,903,0
20250122,194300,39940895,903,903,903,903,0
20250122,194200,39940895,903,903,903,903,0
20250122,194100,39940895,903,903,903,903,0
20250122,194000,39940895,903,903,903,903,0
20250122,193900,39940895,903,903,903,903,0
20250122,193800,39940895,903,903,903,903,0
20250122,193700,39940895,903,903,903,903,0
20250122,193600,39940895,903,903,903,903,0
20250122,193500,39940895,903,903,903,903,0
20250122,193400,39940895,903,903,903,903,0
20250122,193300,39940895,903,903,903,903,0
20250122,193200,39940895,903,903,903,903,0
20250122,193100,39940895,903,903,903,903,1017
20250122,193000,39940895,903,903,903,903,0
20250122,192900,39940895,903,903,903,903,0
20250122,192800,39940895,903,903,903,903,0
20250122,192700,39940895,903,903,903,903,0
20250122,192600,39940895,903,903,903,903,0
20250122,192500,39940895,903,903,903,903,0
20250122,192400,39940895,903,903,903,903,0
20250122,192300,39940895,903,903,903,903,0
20250122,192200,39940895,903,903,903,903,0
20250122,192100,39940895,903,903,903,903,0
20250122,192000,39940895,903,903,903,903,0
20250122,191900,39940895,903,903,903,903,0
20250122,191800,39940895,903,903,903,903,0
20250122,191700,39940895,903,903,903,903,0
20250122,191600,39940895,903,903,903,903,0
20250122,191500,39940895,903,903,903,903,0
20250122,191400,39940895,903,903,903,903,0
20250122,191300,39940895,903,903,903,903,0
20250122,191200,39940895,903,903,903,903,0
20250122,191100,39940895,903,903,903,903,0
20250122,191000,39940895,903,903,903,903,0
20250122,190900,39940895,903,903,903,903,0
20250122,190800,39940895,903,903,903,903,0
20250122,190700,39940895,903,903,903,903,0
20250122,190600,39940895,903,903,903,903,0
20250122,190500,39940895,903,903,903,903,0
20250122,190400,39940895,903,903,903,903,0
20250122,190300,39940895,903,903,903,903,0
20250122,190200,39940895,903,903,903,903,0
20250122,190100,39940895,903,903,903,903,1017
20250122,190000,39940895,903,903,903,903,0
20250122,185900,39940895,903,903,903,903,0
20250122,185800,39940895,903,903,903,903,0
20250122,185700,39940895,903,903,903,903,0
20250122,185600,39940895,903,903,903,903,0
20250122,185500,39940895,903,903,903,903,0
20250122,185400,39940895,903,903,903,903,0
20250122,185300,39940895,903,903,903,903,0
20250122,185200,39940895,903,903,903,903,0
20250122,185100,39940895,903,903,903,903,0
20250122,185000,39940895,903,903,903,903,0
20250122,184900,39940895,903,903,903,903,0
20250122,184800,39940895,903,903,903,903,0
20250122,184700,39940895,903,903,903,903,0
20250122,184600,39940895,903,903,903,903,0
20250122,184500,39940895,903,903,903,903,0
20250122,184400,39940895,903,903,903,903,0
20250122,184300,39940895,903,903,903,903,0
20250122,184200,39940895,903,903,903,903,0
20250122,184100,39940895,903,903,903,903,0
20250122,184000,39940895,903,903,903,903,0
20250122,183900,39940895,903,903,903,903,0
20250122,183800,39940895,903,903,903,903,0
20250122,183700,39940895,903,903,903,903,0
20250122,183600,39940895,903,903,903,903,0
20250122,183500,39940895,903,903,903,903,0
20250122,183400,39940895,903,903,903,903,0
20250122,183300,39940895,903,903,903,903,0
20250122,183200,39940895,903,903,903,903,0
20250122,183100,39940895,903,903,903,903,1017
20250122,183000,39940895,903,903,903,903,0
20250122,182900,39940895,903,903,903,903,0
20250122,182800,39940895,903,903,903,903,0
20250122,182700,39940895,903,903,903,903,0
20250122,182600,39940895,903,903,903,903,0
20250122,182500,39940895,903,903,903,903,0
20250122,182400,39940895,903,903,903,903,0
20250122,182300,39940895,903,903,903,903,0
20250122,182200,39940895,903,903,903,903,0
20250122,182100,39940895,903,903,903,903,0
20250122,182000,39940895,903,903,903,903,0
20250122,181900,39940895,903,903,903,903,0
20250122,181800,39940895,903,903,903,903,0
20250122,181700,39940895,903,903,903,903,0
20250122,181600,39940895,903,903,903,903,0
20250122,181500,39940895,903,903,903,903,0
20250122,181400,39940895,903,903,903,903,0
20250122,181300,39940895,903,903,903,903,0
20250122,181200,39940895,903,903,903,903,0
20250122,181100,39940895,903,903,903,903,0
20250122,181000,39940895,903,903,903,903,0
20250122,180900,39940895,903,903,903,903,0
20250122,180800,39940895,903,903,903,903,0
20250122,180700,39940895,903,903,903,903,0
20250122,180600,39940895,903,903,903,903,0
20250122,180500,39940895,903,903,903,903,0
20250122,180400,39940895,903,903,903,903,0
20250122,180300,39940895,903,903,903,903,0
20250122,180200,39940895,903,903,903,903,0
20250122,180100,39940895,903,903,903,903,1017
20250122,180000,39940895,903,903,903,903,0
20250122,175900,39940895,903,903,903,903,0
20250122,175800,39940895,903,903,903,903,0
20250122,175700,39940895,903,903,903,903,0
20250122,175600,39940895,903,903,903,903,0
20250122,175500,39940895,903,903,903,903,0
20250122,175400,39940895,903,903,903,903,0
20250122,175300,39940895,903,903,903,903,0
20250122,175200,39940895,903,903,903,903,0
20250122,175100,39940895,903,903,903,903,0
20250122,175000,39940895,903,903,903,903,0
20250122,174900,39940895,903,903,903,903,0
20250122,174800,39940895,903,903,903,903,0
20250122,174700,39940895,903,903,903,903,0
20250122,174600,39940895,903,903,903,903,0
20250122,174500,39940895,903,903,903,903,0
20250122,174400,39940895,903,903,903,903,0
20250122,174300,39940895,903,903,903,903,0
20250122,174200,39940895,903,903,903,903,0
20250122,174100,39940895,903,903,903,903,0
20250122,174000,39940895,903,903,903,903,0
20250122,173900,39940895,903,903,903,903,0
20250122,173800,39940895,903,903,903,903,0
20250122,173700,39940895,903,903,903,903,0
20250122,173600,39940895,903,903,903,903,0
20250122,173500,39940895,903,903,903,903,0
20250122,173400,39940895,903,903,903,903,0
20250122,173300,39940895,903,903,903,903,0
20250122,173200,39940895,903,903,903,903,0
20250122,173100,39940895,903,903,903,903,1017
20250122,173000,39940895,903,903,903,903,0
20250122,172900,39940895,903,903,903,903,0
20250122,172800,39940895,903,903,903,903,0
20250122,172700,39940895,903,903,903,903,0
20250122,172600,39940895,903,903,903,903,0
20250122,172500,39940895,903,903,903,903,0
20250122,172400,39940895,903,903,903,903,0
20250122,172300,39940895,903,903,903,903,0
20250122,172200,39940895,903,903,903,903,0
20250122,172100,39940895,903,903,903,903,0
20250122,172000,39940895,903,903,903,903,0
20250122,171900,39940895,903,903,903,903,0
20250122,171800,39940895,903,903,903,903,0
20250122,171700,39940895,903,903,903,903,0
20250122,171600,39940895,903,903,903,903,0
20250122,171500,39940895,903,903,903,903,0
20250122,171400,39940895,903,903,903,903,0
20250122,171300,39940895,903,903,903,903,0
20250122,171200,39940895,903,903,903,903,0
20250122,171100,39940895,903,903,903,903,0
20250122,171000,39940895,903,903,903,903,0
20250122,170900,39940895,903,903,903,903,0
20250122,170800,39940895,903,903,903,903,0
20250122,170700,39940895,903,903,903,903,0
20250122,170600,39940895,903,903,903,903,0
20250122,170500,39940895,903,903,903,903,0
20250122,170400,39940895,903,903,903,903,0
20250122,170300,39940895,903,903,903,903,0
20250122,170200,39940895,903,903,903,903,0
20250122,170100,39940895,903,903,903,903,1017
20250122,170000,39940895,903,903,903,903,0
20250122,165900,39940895,903,903,903,903,0
20250122,165800,39940895,903,903,903,903,0
20250122,165700,39940895,903,903,903,903,0
20250122,165600,39940895,903,903,903,903,0
20250122,165500,39940895,903,903,903,903,0
20250122,165400,39940895,903,903,903,903,0
20250122,165300,39940895,903,903,903,903,0
20250122,165200,39940895,903,903,903,903,0
20250122,165100,39940895,903,903,903,903,0
20250122,165000,39940895,903,903,903,903,0
20250122,164900,39940895,903,903,903,903,0
20250122,164800,39940895,903,903,903,903,0
20250122,164700,39940895,903,903,903,903,0
20250122,164600,39940895,903,903,903,903,0
20250122,164500,39940895,903,903,903,903,0
20250122,164400,39940895,903,903,903,903,0
20250122,164300,39940895,903,903,903,903,0
20250122,164200,39940895,903,903,903,903,0
20250122,164100,39940895,903,903,903,903,0
20250122,164000,39940895,903,903,903,903,0
20250122,163900,39940895,903,903,903,903,0
20250122,163800,39940895,903,903,903,903,0
20250122,163700,39940895,903,903,903,903,0
20250122,163600,39940895,903,903,903,903,0
20250122,163500,39940895,903,903,903,903,0
20250122,163400,39940895,903,903,903,903,0
20250122,163300,39940895,903,903,903,903,0
20250122,163200,39940895,903,903,903,903,0
20250122,163100,39940895,903,903,903,903,1017
20250122,163000,39940895,903,903,903,903,0
20250122,162900,39940895,903,903,903,903,0
20250122,162800,39940895,903,903,903,903,0
20250122,162700,39940895,903,903,903,903,0
20250122,162600,39940895,903,903,903,903,0
20250122,162500,39940895,903,903,903,903,0
20250122,162400,39940895,903,903,903,903,0
20250122,162300,39940895,903,903,903,903,0
20250122,162200,39940895,903,903,903,903,0
20250122,162100,39940895,903,903,903,903,0
20250122,162000,39940895,903,903,903,903,0
20250122,161900,39940895,903,903,903,903,0
20250122,161800,39940895,903,903,903,903,0
20250122,161700,39940895,903,903,903,903,0
20250122,161600,39940895,903,903,903,903,0
20250122,161500,39940895,903,903,903,903,0
20250122,161400,39940895,903,903,903,903,0
20250122,161300,39940895,903,903,903,903,0
20250122,161200,39940895,903,903,903,903,0
20250122,161100,39940895,903,903,903,903,0
20250122,161000,39940895,903,903,903,903,0
20250122,160900,39940895,903,903,903,903,0
20250122,160800,39940895,903,903,903,903,0
20250122,160700,39940895,903,903,903,903,0
20250122,160600,39940895,903,903,903,903,0
20250122,160500,39940895,903,903,903,903,0
20250122,160400,39940895,903,903,903,903,0
20250122,160300,39940895,903,903,903,903,0
20250122,160200,39940895,903,903,903,903,0
20250122,160100,39940895,903,903,903,903,1017
20250122,160000,39940895,903,903,903,903,0
20250122,155900,39940895,903,903,903,903,0
20250122,155800,39940895,903,903,903,903,0
20250122,155700,39940895,903,903,903,903,0
20250122,155600,39940895,903,903,903,903,0
20250122,155500,39940895,903,903,903,903,0
20250122,155400,39940895,903,903,903,903,0
20250122,155300,39940895,903,903,903,903,0
20250122,155200,39940895,903,903,903,903,0
20250122,155100,39940895,903,903,903,903,0
20250122,155000,39940895,903,903,903,903,0
20250122,154900,39940895,903,903,903,903,0
20250122,154800,39940895,903,903,903,903,0
20250122,154700,39940895,903,903,903,903,0
20250122,154600,39940895,903,903,903,903,0
20250122,154500,39940895,903,903,903,903,0
20250122,154400,39940895,903,903,903,903,0
20250122,154300,39940895,903,903,903,903,0
20250122,154200,39940895,903,903,903,903,0
20250122,154100,39940895,903,903,903,903,0
20250122,154000,39940895,903,903,903,903,0
20250122,153900,39940895,903,903,903,903,0
20250122,153800,39940895,903,903,903,903,0
20250122,153700,39940895,903,903,903,903,0
20250122,153600,39940895,903,903,903,903,0
20250122,153500,39940895,903,903,903,903,0
20250122,153400,39940895,903,903,903,903,0
20250122,153300,39940895,903,903,903,903,0
20250122,153200,39940895,903,903,903,903,0
20250122,153100,39940895,903,903,903,903,1017
20250122,153000,39940895,903,903,903,903,1017
20250122,152900,39022544,901,901,901,901,0
20250122,152800,39022544,901,901,901,901,0
20250122,152700,39022544,901,901,901,901,0
20250122,152600,39022544,901,901,901,901,0
20250122,152500,39022544,901,901,901,901,0
20250122,152400,39022544,901,901,901,901,0
20250122,152300,39022544,901,901,901,901,0
20250122,152200,39022544,901,901,901,901,0
20250122,152100,39022544,901,901,901,901,0
20250122,152000,39022544,901,901,901,901,0
20250122,151900,39022544,901,901,901,901,0
20250122,151800,39022544,901,901,901,901,0
20250122,151700,39022544,901,901,901,901,0
20250122,151600,39022544,901,901,901,901,0
20250122,151500,39022544,901,901,901,901,0
20250122,151400,39022544,901,901,901,901,0
20250122,151300,39022544,901,901,901,901,1
20250122,151200,39021643,901,901,901,901,1
20250122,151100,39020742,903,903,903,903,0
20250122,151000,39020742,903,903,903,903,0
20250122,150900,39020742,903,903,903,903,0
20250122,150800,39020742,903,903,903,903,0
20250122,150700,39020742,903,903,903,903,0
20250122,150600,39020742,903,903,903,903,0
20250122,150500,39020742,903,903,903,903,0
20250122,150400,39020742,903,902,903,902,67
20250122,150300,38960306,902,902,902,902,0
20250122,150200,38960306,902,900,902,896,151
20250122,150100,38824592,902,902,902,902,67
20250122,150000,38764158,902,900,902,900,4
20250122,145900,38760556,900,901,901,900,1000
20250122,145800,37860537,903,903,903,903,0
20250122,145700,37860537,903,903,903,903,0
20250122,145600,37860537,903,903,903,903,270
20250122,145500,37616727,903,903,903,903,100
20250122,145400,37526427,908,908,908,908,0
20250122,145300,37526427,908,908,908,908,3381
20250122,145200,34456479,908,908,908,908,50
20250122,145100,34411079,909,909,909,909,1
20250122,145000,34410170,909,909,909,909,0
20250122,144900,34410170,909,909,909,909,50
20250122,144800,34364720,909,909,909,909,300
20250122,144700,34092020,908,908,908,908,637
20250122,144600,33513624,908,908,908,908,362
20250122,144500,33184928,907,907,907,907,0
20250122,144400,33184928,907,907,907,907,0
20250122,144300,33184928,907,907,907,907,34
20250122,144200,33154090,907,907,907,907,0
20250122,144100,33154090,907,907,907,907,605
20250122,144000,32605355,907,906,907,906,53
20250122,143900,32557334,906,903,906,903,151
20250122,143800,32420531,903,903,903,903,0
20250122,143700,32420531,903,903,903,903,1
20250122,143600,32419628,903,906,906,903,76
20250122,143500,32350787,904,904,904,904,0
20250122,143400,32350787,904,906,906,904,14
20250122,143300,32338107,906,903,906,903,6
20250122,143200,32332686,903,903,903,903,160
20250122,143100,32188206,906,906,906,906,0
20250122,143000,32188206,906,906,906,906,2
20250122,142900,32186394,906,906,906,906,0
20250122,142800,32186394,906,906,906,906,0
20250122,142700,32186394,906,906,906,906,0
20250122,142600,32186394,906,906,906,906,0
20250122,142500,32186394,906,906,906,906,0
20250122,142400,32186394,906,904,906,904,76
20250122,142300,32117551,904,904,904,904,10
20250122,142200,32108511,903,903,903,903,660
20250122,142100,31512531,901,901,901,901,2
20250122,142000,31510729,908,908,908,908,0
20250122,141900,31510729,908,908,908,908,0
20250122,141800,31510729,908,908,908,908,0
20250122,141700,31510729,908,908,908,908,0
20250122,141600,31510729,908,908,908,908,0
20250122,141500,31510729,908,908,908,908,0
20250122,141400,31510729,908,908,908,908,0
20250122,141300,31510729,908,908,908,908,0
20250122,141200,31510729,908,908,908,908,0
20250122,141100,31510729,908,908,908,908,0
20250122,141000,31510729,908,905,908,905,50
20250122,140900,31465379,900,900,900,900,180
20250122,140800,31303379,900,900,900,900,439
20250122,140700,30908279,900,900,900,900,0
20250122,140600,30908279,900,900,900,900,0
20250122,140500,30908279,900,900,900,900,0
20250122,140400,30908279,900,900,900,900,0
20250122,140300,30908279,900,900,900,900,4
20250122,140200,30904679,907,907,907,907,0
20250122,140100,30904679,907,900,907,900,237
20250122,140000,30691372,900,900,900,900,73
20250122,135900,30625672,900,900,900,900,0
20250122,135800,30625672,900,900,900,900,0
20250122,135700,30625672,900,900,900,900,0
20250122,135600,30625672,900,900,900,900,0
20250122,135500,30625672,900,900,900,900,1
20250122,135400,30624772,900,907,907,900,1691
20250122,135300,29102795,907,907,907,907,0
20250122,135200,29102795,907,907,907,907,67
20250122,135100,29042026,903,903,903,903,0
20250122,135000,29042026,903,903,903,903,0
20250122,134900,29042026,903,903,903,903,0
20250122,134800,29042026,903,903,903,903,0
20250122,134700,29042026,903,903,903,903,37
20250122,134600,29008615,909,903,909,903,36
20250122,134500,28976101,909,909,909,909,0
20250122,134400,28976101,909,909,909,909,0
20250122,134300,28976101,909,909,909,909,0
20250122,134200,28976101,909,909,909,909,0
20250122,134100,28976101,909,909,909,909,10
20250122,134000,28967011,909,909,909,909,0
20250122,133900,28967011,909,909,909,909,0
20250122,133800,28967011,909,909,909,909,0
20250122,133700,28967011,909,909,909,909,1
20250122,133600,28966102,903,903,903,903,1
20250122,133500,28965199,910,910,910,910,0
20250122,133400,28965199,910,910,910,910,0
20250122,133300,28965199,910,910,910,910,0
20250122,133200,28965199,910,910,910,910,0
20250122,133100,28965199,910,910,910,910,80
20250122,133000,28892399,910,910,910,910,0
20250122,132900,28892399,910,910,910,910,0
20250122,132800,28892399,910,910,910,910,0
20250122,132700,28892399,910,910,910,910,0
20250122,132600,28892399,910,910,910,910,0
20250122,132500,28892399,910,910,910,910,0
20250122,132400,28892399,910,910,910,910,0
20250122,132300,28892399,910,910,910,910,0
20250122,132200,28892399,910,910,910,910,0
20250122,132100,28892399,910,910,910,910,1
20250122,132000,28891489,909,902,909,902,3
20250122,131900,28888773,910,910,910,910,0
20250122,131800,28888773,910,907,911,907,1911
20250122,131700,27150314,907,907,907,901,69
20250122,131600,27087737,907,907,907,907,1
20250122,131500,27086830,902,902,902,902,1
20250122,131400,27085928,907,907,907,907,1
20250122,131300,27085021,897,897,897,897,0
20250122,131200,27085021,897,897,897,897,0
20250122,131100,27085021,897,900,900,897,1045
20250122,131000,26145766,900,900,900,900,0
20250122,130900,26145766,900,900,900,900,0
20250122,130800,26145766,900,900,900,900,0
20250122,130700,26145766,900,900,900,900,0
20250122,130600,26145766,900,900,900,900,0
20250122,130500,26145766,900,900,900,900,0
20250122,130400,26145766,900,901,901,900,1208
20250122,130300,25057605,906,907,907,906,1642
20250122,130200,23568811,909,909,909,909,200
20250122,130100,23387011,909,907,909,907,606
20250122,130000,22837165,907,907,907,907,200
20250122,125900,22655765,906,904,906,904,374
20250122,125800,22317162,906,906,906,906,0
20250122,125700,22317162,906,906,906,906,0
20250122,125600,22317162,906,906,906,906,0
20250122,125500,22317162,906,906,906,906,0
20250122,125400,22317162,906,906,906,906,0
20250122,125300,22317162,906,906,906,906,0
20250122,125200,22317162,906,906,906,906,0
20250122,125100,22317162,906,906,906,906,0
20250122,125000,22317162,906,906,906,906,0
20250122,124900,22317162,906,906,906,906,0
20250122,124800,22317162,906,906,906,906,0
20250122,124700,22317162,906,906,906,906,0
20250122,124600,22317162,906,904,906,904,33
20250122,124500,22287312,904,904,904,904,65
20250122,124400,22228552,901,901,901,901,0
20250122,124300,22228552,901,901,901,901,0
20250122,124200,22228552,901,901,901,901,0
20250122,124100,22228552,901,901,901,901,0
20250122,124000,22228552,901,901,901,901,0
20250122,123900,22228552,901,901,901,901,553
20250122,123800,21730299,904,904,904,904,0
20250122,123700,21730299,904,901,904,901,206
20250122,123600,21544672,904,904,904,904,3
20250122,123500,21541960,904,904,904,904,0
20250122,123400,21541960,904,904,904,904,0
20250122,123300,21541960,904,904,904,904,7
20250122,123200,21535632,905,905,905,905,0
20250122,123100,21535632,905,905,905,905,0
20250122,123000,21535632,905,905,905,905,0
20250122,122900,21535632,905,905,905,905,118
20250122,122800,21428842,905,905,905,905,41
20250122,122700,21391737,906,906,906,906,10
20250122,122600,21382677,906,906,906,906,0
20250122,122500,21382677,906,906,906,906,0
20250122,122400,21382677,906,906,906,906,65
20250122,122300,21323787,906,906,906,906,2
20250122,122200,21321975,905,905,905,905,15
20250122,122100,21308400,905,905,905,905,0
20250122,122000,21308400,905,905,905,905,0
20250122,121900,21308400,905,905,905,905,0
20250122,121800,21308400,905,905,905,905,0
20250122,121700,21308400,905,905,905,905,0
20250122,121600,21308400,905,905,905,905,0
20250122,121500,21308400,905,905,905,905,0
20250122,121400,21308400,905,905,905,905,0
20250122,121300,21308400,905,905,905,905,0
20250122,121200,21308400,905,905,905,905,115
20250122,121100,21204325,905,905,905,905,68
20250122,121000,21142785,902,902,902,902,0
20250122,120900,21142785,902,902,902,902,0
20250122,120800,21142785,902,902,902,902,0
20250122,120700,21142785,902,903,903,902,200
20250122,120600,20962380,905,905,905,905,0
20250122,120500,20962380,905,905,905,905,0
20250122,120400,20962380,905,903,905,903,1002
20250122,120300,20057572,903,903,903,903,0
20250122,120200,20057572,903,903,903,903,0
20250122,120100,20057572,903,903,903,903,0
20250122,120000,20057572,903,903,903,903,0
20250122,115900,20057572,903,903,903,903,0
20250122,115800,20057572,903,903,903,903,0
20250122,115700,20057572,903,903,903,903,0
20250122,115600,20057572,903,903,903,903,0
20250122,115500,20057572,903,903,903,903,0
20250122,115400,20057572,903,903,903,903,0
20250122,115300,20057572,903,903,903,903,0
20250122,115200,20057572,903,903,903,903,1
20250122,115100,20056669,903,903,903,903,1
20250122,115000,20055766,905,905,905,905,0
20250122,114900,20055766,905,905,905,905,0
20250122,114800,20055766,905,905,905,905,0
20250122,114700,20055766,905,905,905,905,0
20250122,114600,20055766,905,905,905,905,0
20250122,114500,20055766,905,905,905,905,0
20250122,114400,20055766,905,905,905,905,1
20250122,114300,20054861,905,905,905,905,0
20250122,114200,20054861,905,905,905,905,0
20250122,114100,20054861,905,905,905,905,0
20250122,114000,20054861,905,905,905,905,0
20250122,113900,20054861,905,905,905,905,0
20250122,113800,20054861,905,905,905,905,0
20250122,113700,20054861,905,905,905,905,68
20250122,113600,19993321,905,905,905,905,2
20250122,113500,19991511,905,905,905,905,1
20250122,113400,19990606,903,903,903,903,0
20250122,113300,19990606,903,903,903,903,0
20250122,113200,19990606,903,903,903,903,0
20250122,113100,19990606,903,903,903,903,0
20250122,113000,19990606,903,903,903,903,0
20250122,112900,19990606,903,903,903,903,0
20250122,112800,19990606,903,903,903,903,0
20250122,112700,19990606,903,905,905,903,14
20250122,112600,19977944,905,905,905,905,6
20250122,112500,19972514,906,906,906,906,200
20250122,112400,19791314,907,907,907,907,0
20250122,112300,19791314,907,907,907,907,0
20250122,112200,19791314,907,907,907,907,0
20250122,112100,19791314,907,907,907,907,0
20250122,112000,19791314,907,907,907,907,0
20250122,111900,19791314,907,907,907,907,0
20250122,111800,19791314,907,907,907,907,0
20250122,111700,19791314,907,907,907,907,0
20250122,111600,19791314,907,907,907,907,0
20250122,111500,19791314,907,907,907,907,0
20250122,111400,19791314,907,907,907,907,0
20250122,111300,19791314,907,907,907,907,0
20250122,111200,19791314,907,907,907,907,0
20250122,111100,19791314,907,907,907,907,11
20250122,111000,19781337,907,907,907,907,0
20250122,110900,19781337,907,907,907,907,1
20250122,110800,19780430,907,907,907,907,2
20250122,110700,19778616,908,908,908,908,0
20250122,110600,19778616,908,908,908,908,0
20250122,110500,19778616,908,908,908,908,0
20250122,110400,19778616,908,907,908,907,91
20250122,110300,19696021,906,907,907,906,24
20250122,110200,19674274,901,901,901,901,448
20250122,110100,19270626,905,905,905,905,1051
20250122,110000,18319471,908,908,908,908,0
20250122,105900,18319471,908,908,908,908,0
20250122,105800,18319471,908,908,908,908,0
20250122,105700,18319471,908,908,908,908,0
20250122,105600,18319471,908,908,908,908,0
20250122,105500,18319471,908,904,908,904,385
20250122,105400,17971226,904,902,904,902,1226
20250122,105300,16865344,902,902,902,902,0
20250122,105200,16865344,902,902,902,902,0
20250122,105100,16865344,902,902,902,902,0
20250122,105000,16865344,902,900,902,900,511
20250122,104900,16405014,899,901,901,899,670
20250122,104800,15802680,899,899,899,899,96
20250122,104700,15716376,899,899,899,899,0
20250122,104600,15716376,899,899,899,899,2
20250122,104500,15714578,894,894,894,894,38
20250122,104400,15680606,902,903,903,902,61
20250122,104300,15625580,903,895,903,895,99
20250122,104200,15536907,892,892,892,892,0
20250122,104100,15536907,892,892,892,892,0
20250122,104000,15536907,892,892,892,892,32
20250122,103900,15508363,890,890,892,890,906
20250122,103800,14701961,890,890,890,890,0
20250122,103700,14701961,890,890,890,890,0
20250122,103600,14701961,890,890,890,890,31
20250122,103500,14674371,893,893,893,893,0
20250122,103400,14674371,893,893,893,893,0
20250122,103300,14674371,893,893,893,893,0
20250122,103200,14674371,893,893,893,893,116
20250122,103100,14570783,893,893,893,893,0
20250122,103000,14570783,893,893,893,893,0
20250122,102900,14570783,893,893,893,893,1
20250122,102800,14569890,893,893,893,893,0
20250122,102700,14569890,893,893,893,893,1
20250122,102600,14568997,893,893,893,893,71
20250122,102500,14505594,893,893,893,893,1
20250122,102400,14504701,889,889,889,889,0
20250122,102300,14504701,889,889,889,889,223
20250122,102200,14306454,888,888,888,888,0
20250122,102100,14306454,888,893,893,888,60
20250122,102000,14253124,890,889,890,888,507
20250122,101900,13802429,890,890,890,890,0
20250122,101800,13802429,890,890,890,890,5
20250122,101700,13797979,890,890,890,890,0
20250122,101600,13797979,890,890,890,890,70
20250122,101500,13735679,890,890,890,890,16
20250122,101400,13721439,890,890,890,890,4
20250122,101300,13717879,890,891,891,874,2111
20250122,101200,11857306,893,885,893,885,82
20250122,101100,11784720,894,894,894,894,81
20250122,101000,11712306,898,884,898,884,3536
20250122,100900,8586360,854,854,854,854,0
20250122,100800,8586360,854,903,903,854,5384
20250122,100700,3803017,907,907,907,907,18
20250122,100600,3786691,902,903,903,902,7
20250122,100500,3780375,902,902,902,902,1
20250122,100400,3779473,902,902,902,902,1
20250122,100300,3778571,909,909,909,909,0
20250122,100200,3778571,909,909,909,909,0
20250122,100100,3778571,909,909,909,909,68
20250122,100000,3716759,909,909,909,899,645
20250122,095900,3135470,910,910,910,910,65
20250122,095800,3076320,910,910,910,910,5
20250122,095700,3071770,910,910,910,910,0
20250122,095600,3071770,910,910,910,910,0
20250122,095500,3071770,910,910,910,910,0
20250122,095400,3071770,910,910,910,910,1
20250122,095300,3070860,911,911,911,911,1
20250122,095200,3069949,912,912,912,912,0
20250122,095100,3069949,912,912,912,912,0
20250122,095000,3069949,912,908,912,908,66
20250122,094900,3010005,909,909,909,909,0
20250122,094800,3010005,909,909,909,909,0
20250122,094700,3010005,909,909,909,909,0
20250122,094600,3010005,909,909,909,909,0
20250122,094500,3010005,909,909,909,909,0
20250122,094400,3010005,909,909,909,909,2
20250122,094300,3008187,907,907,907,907,0
20250122,094200,3008187,907,907,907,907,0
20250122,094100,3008187,907,907,907,907,0
20250122,094000,3008187,907,907,907,907,0
20250122,093900,3008187,907,907,907,907,0
20250122,093800,3008187,907,909,909,907,122
20250122,093700,2897309,910,910,910,910,0
20250122,093600,2897309,910,910,910,910,0
20250122,093500,2897309,910,910,910,910,440
20250122,093400,2496909,912,912,912,912,0
20250122,093300,2496909,912,912,912,912,0
20250122,093200,2496909,912,912,912,912,0
20250122,093100,2496909,912,912,912,912,0
20250122,093000,2496909,912,912,912,912,0
20250122,092900,2496909,912,912,912,912,0
20250122,092800,2496909,912,912,912,912,0
20250122,092700,2496909,912,912,912,912,0
20250122,092600,2496909,912,912,912,912,0
20250122,092500,2496909,912,912,912,912,0
20250122,092400,2496909,912,912,912,912,1
20250122,092300,2495997,912,912,912,912,0
20250122,092200,2495997,912,912,912,912,1
20250122,092100,2495085,910,910,912,910,8
20250122,092000,2487803,912,912,912,912,1
20250122,091900,2486891,912,912,912,912,0
20250122,091800,2486891,912,912,912,912,0
20250122,091700,2486891,912,912,912,912,0
20250122,091600,2486891,912,912,912,912,0
20250122,091500,2486891,912,912,912,912,0
20250122,091400,2486891,912,912,912,912,50
20250122,091300,2441291,912,912,912,912,0
20250122,091200,2441291,912,912,912,912,0
20250122,091100,2441291,912,912,912,912,0
20250122,091000,2441291,912,912,912,912,0
20250122,090900,2441291,912,910,912,910,1702
20250122,090800,892467,910,910,910,910,0
20250122,090700,892467,910,910,910,910,0
20250122,090600,892467,910,910,910,910,0
20250122,090500,892467,910,911,911,910,16
20250122,090400,877899,910,910,910,910,0
20250122,090300,877899,910,910,910,910,1
20250122,090200,876989,910,910,910,910,1
20250122,090100,876079,910,910,910,910,0
20250122,090000,876079,910,915,915,910,962