KissMeData/067390/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,194700,70216428,519,519,519,519,2202
20250109,194600,70216428,519,519,519,519,0
20250109,194500,70216428,519,519,519,519,0
20250109,194400,70216428,519,519,519,519,0
20250109,194300,70216428,519,519,519,519,0
20250109,194200,70216428,519,519,519,519,0
20250109,194100,70216428,519,519,519,519,0
20250109,194000,70216428,519,519,519,519,0
20250109,193900,70216428,519,519,519,519,0
20250109,193800,70216428,519,519,519,519,0
20250109,193700,70216428,519,519,519,519,0
20250109,193600,70216428,519,519,519,519,0
20250109,193500,70216428,519,519,519,519,0
20250109,193400,70216428,519,519,519,519,0
20250109,193300,70216428,519,519,519,519,0
20250109,193200,70216428,519,519,519,519,0
20250109,193100,70216428,519,519,519,519,0
20250109,193000,70216428,519,519,519,519,0
20250109,192900,70216428,519,519,519,519,0
20250109,192800,70216428,519,519,519,519,0
20250109,192700,70216428,519,519,519,519,0
20250109,192600,70216428,519,519,519,519,0
20250109,192500,70216428,519,519,519,519,0
20250109,192400,70216428,519,519,519,519,0
20250109,192300,70216428,519,519,519,519,0
20250109,192200,70216428,519,519,519,519,0
20250109,192100,70216428,519,519,519,519,0
20250109,192000,70216428,519,519,519,519,0
20250109,191900,70216428,519,519,519,519,0
20250109,191800,70216428,519,519,519,519,0
20250109,191700,70216428,519,519,519,519,2202
20250109,191600,70216428,519,519,519,519,0
20250109,191500,70216428,519,519,519,519,0
20250109,191400,70216428,519,519,519,519,0
20250109,191300,70216428,519,519,519,519,0
20250109,191200,70216428,519,519,519,519,0
20250109,191100,70216428,519,519,519,519,0
20250109,191000,70216428,519,519,519,519,0
20250109,190900,70216428,519,519,519,519,0
20250109,190800,70216428,519,519,519,519,0
20250109,190700,70216428,519,519,519,519,0
20250109,190600,70216428,519,519,519,519,0
20250109,190500,70216428,519,519,519,519,0
20250109,190400,70216428,519,519,519,519,0
20250109,190300,70216428,519,519,519,519,0
20250109,190200,70216428,519,519,519,519,0
20250109,190100,70216428,519,519,519,519,0
20250109,190000,70216428,519,519,519,519,0
20250109,185900,70216428,519,519,519,519,0
20250109,185800,70216428,519,519,519,519,0
20250109,185700,70216428,519,519,519,519,0
20250109,185600,70216428,519,519,519,519,0
20250109,185500,70216428,519,519,519,519,0
20250109,185400,70216428,519,519,519,519,0
20250109,185300,70216428,519,519,519,519,0
20250109,185200,70216428,519,519,519,519,0
20250109,185100,70216428,519,519,519,519,0
20250109,185000,70216428,519,519,519,519,0
20250109,184900,70216428,519,519,519,519,0
20250109,184800,70216428,519,519,519,519,0
20250109,184700,70216428,519,519,519,519,2202
20250109,184600,70216428,519,519,519,519,0
20250109,184500,70216428,519,519,519,519,0
20250109,184400,70216428,519,519,519,519,0
20250109,184300,70216428,519,519,519,519,0
20250109,184200,70216428,519,519,519,519,0
20250109,184100,70216428,519,519,519,519,0
20250109,184000,70216428,519,519,519,519,0
20250109,183900,70216428,519,519,519,519,0
20250109,183800,70216428,519,519,519,519,0
20250109,183700,70216428,519,519,519,519,0
20250109,183600,70216428,519,519,519,519,0
20250109,183500,70216428,519,519,519,519,0
20250109,183400,70216428,519,519,519,519,0
20250109,183300,70216428,519,519,519,519,0
20250109,183200,70216428,519,519,519,519,0
20250109,183100,70216428,519,519,519,519,0
20250109,183000,70216428,519,519,519,519,0
20250109,182900,70216428,519,519,519,519,0
20250109,182800,70216428,519,519,519,519,0
20250109,182700,70216428,519,519,519,519,0
20250109,182600,70216428,519,519,519,519,0
20250109,182500,70216428,519,519,519,519,0
20250109,182400,70216428,519,519,519,519,0
20250109,182300,70216428,519,519,519,519,0
20250109,182200,70216428,519,519,519,519,0
20250109,182100,70216428,519,519,519,519,0
20250109,182000,70216428,519,519,519,519,0
20250109,181900,70216428,519,519,519,519,0
20250109,181800,70216428,519,519,519,519,0
20250109,181700,70216428,519,519,519,519,2202
20250109,181600,70216428,519,519,519,519,0
20250109,181500,70216428,519,519,519,519,0
20250109,181400,70216428,519,519,519,519,0
20250109,181300,70216428,519,519,519,519,0
20250109,181200,70216428,519,519,519,519,0
20250109,181100,70216428,519,519,519,519,0
20250109,181000,70216428,519,519,519,519,0
20250109,180900,70216428,519,519,519,519,0
20250109,180800,70216428,519,519,519,519,0
20250109,180700,70216428,519,519,519,519,0
20250109,180600,70216428,519,519,519,519,0
20250109,180500,70216428,519,519,519,519,0
20250109,180400,70216428,519,519,519,519,0
20250109,180300,70216428,519,519,519,519,0
20250109,180200,70216428,519,519,519,519,0
20250109,180100,70216428,519,519,519,519,0
20250109,180000,70216428,519,519,519,519,0
20250109,175900,70216428,519,519,519,519,0
20250109,175800,70216428,519,519,519,519,0
20250109,175700,70216428,519,519,519,519,0
20250109,175600,70216428,519,519,519,519,0
20250109,175500,70216428,519,519,519,519,0
20250109,175400,70216428,519,519,519,519,0
20250109,175300,70216428,519,519,519,519,0
20250109,175200,70216428,519,519,519,519,0
20250109,175100,70216428,519,519,519,519,0
20250109,175000,70216428,519,519,519,519,0
20250109,174900,70216428,519,519,519,519,0
20250109,174800,70216428,519,519,519,519,0
20250109,174700,70216428,519,519,519,519,2202
20250109,174600,70216428,519,519,519,519,0
20250109,174500,70216428,519,519,519,519,0
20250109,174400,70216428,519,519,519,519,0
20250109,174300,70216428,519,519,519,519,0
20250109,174200,70216428,519,519,519,519,0
20250109,174100,70216428,519,519,519,519,0
20250109,174000,70216428,519,519,519,519,0
20250109,173900,70216428,519,519,519,519,0
20250109,173800,70216428,519,519,519,519,0
20250109,173700,70216428,519,519,519,519,0
20250109,173600,70216428,519,519,519,519,0
20250109,173500,70216428,519,519,519,519,0
20250109,173400,70216428,519,519,519,519,0
20250109,173300,70216428,519,519,519,519,0
20250109,173200,70216428,519,519,519,519,0
20250109,173100,70216428,519,519,519,519,0
20250109,173000,70216428,519,519,519,519,0
20250109,172900,70216428,519,519,519,519,0
20250109,172800,70216428,519,519,519,519,0
20250109,172700,70216428,519,519,519,519,0
20250109,172600,70216428,519,519,519,519,0
20250109,172500,70216428,519,519,519,519,0
20250109,172400,70216428,519,519,519,519,0
20250109,172300,70216428,519,519,519,519,0
20250109,172200,70216428,519,519,519,519,0
20250109,172100,70216428,519,519,519,519,0
20250109,172000,70216428,519,519,519,519,0
20250109,171900,70216428,519,519,519,519,0
20250109,171800,70216428,519,519,519,519,0
20250109,171700,70216428,519,519,519,519,2202
20250109,171600,70216428,519,519,519,519,0
20250109,171500,70216428,519,519,519,519,0
20250109,171400,70216428,519,519,519,519,0
20250109,171300,70216428,519,519,519,519,0
20250109,171200,70216428,519,519,519,519,0
20250109,171100,70216428,519,519,519,519,0
20250109,171000,70216428,519,519,519,519,0
20250109,170900,70216428,519,519,519,519,0
20250109,170800,70216428,519,519,519,519,0
20250109,170700,70216428,519,519,519,519,0
20250109,170600,70216428,519,519,519,519,0
20250109,170500,70216428,519,519,519,519,0
20250109,170400,70216428,519,519,519,519,0
20250109,170300,70216428,519,519,519,519,0
20250109,170200,70216428,519,519,519,519,0
20250109,170100,70216428,519,519,519,519,0
20250109,170000,70216428,519,519,519,519,0
20250109,165900,70216428,519,519,519,519,0
20250109,165800,70216428,519,519,519,519,0
20250109,165700,70216428,519,519,519,519,0
20250109,165600,70216428,519,519,519,519,0
20250109,165500,70216428,519,519,519,519,0
20250109,165400,70216428,519,519,519,519,0
20250109,165300,70216428,519,519,519,519,0
20250109,165200,70216428,519,519,519,519,0
20250109,165100,70216428,519,519,519,519,0
20250109,165000,70216428,519,519,519,519,0
20250109,164900,70216428,519,519,519,519,0
20250109,164800,70216428,519,519,519,519,0
20250109,164700,70216428,519,519,519,519,2202
20250109,164600,70216428,519,519,519,519,0
20250109,164500,70216428,519,519,519,519,0
20250109,164400,70216428,519,519,519,519,0
20250109,164300,70216428,519,519,519,519,0
20250109,164200,70216428,519,519,519,519,0
20250109,164100,70216428,519,519,519,519,0
20250109,164000,70216428,519,519,519,519,0
20250109,163900,70216428,519,519,519,519,0
20250109,163800,70216428,519,519,519,519,0
20250109,163700,70216428,519,519,519,519,0
20250109,163600,70216428,519,519,519,519,0
20250109,163500,70216428,519,519,519,519,0
20250109,163400,70216428,519,519,519,519,0
20250109,163300,70216428,519,519,519,519,0
20250109,163200,70216428,519,519,519,519,0
20250109,163100,70216428,519,519,519,519,0
20250109,163000,70216428,519,519,519,519,0
20250109,162900,70216428,519,519,519,519,0
20250109,162800,70216428,519,519,519,519,0
20250109,162700,70216428,519,519,519,519,0
20250109,162600,70216428,519,519,519,519,0
20250109,162500,70216428,519,519,519,519,0
20250109,162400,70216428,519,519,519,519,0
20250109,162300,70216428,519,519,519,519,0
20250109,162200,70216428,519,519,519,519,0
20250109,162100,70216428,519,519,519,519,0
20250109,162000,70216428,519,519,519,519,0
20250109,161900,70216428,519,519,519,519,0
20250109,161800,70216428,519,519,519,519,0
20250109,161700,70216428,519,519,519,519,2202
20250109,161600,70216428,519,519,519,519,0
20250109,161500,70216428,519,519,519,519,0
20250109,161400,70216428,519,519,519,519,0
20250109,161300,70216428,519,519,519,519,0
20250109,161200,70216428,519,519,519,519,0
20250109,161100,70216428,519,519,519,519,0
20250109,161000,70216428,519,519,519,519,0
20250109,160900,70216428,519,519,519,519,0
20250109,160800,70216428,519,519,519,519,0
20250109,160700,70216428,519,519,519,519,0
20250109,160600,70216428,519,519,519,519,0
20250109,160500,70216428,519,519,519,519,0
20250109,160400,70216428,519,519,519,519,0
20250109,160300,70216428,519,519,519,519,0
20250109,160200,70216428,519,519,519,519,0
20250109,160100,70216428,519,519,519,519,0
20250109,160000,70216428,519,519,519,519,0
20250109,155900,70216428,519,519,519,519,0
20250109,155800,70216428,519,519,519,519,0
20250109,155700,70216428,519,519,519,519,0
20250109,155600,70216428,519,519,519,519,0
20250109,155500,70216428,519,519,519,519,0
20250109,155400,70216428,519,519,519,519,0
20250109,155300,70216428,519,519,519,519,0
20250109,155200,70216428,519,519,519,519,0
20250109,155100,70216428,519,519,519,519,0
20250109,155000,70216428,519,519,519,519,0
20250109,154900,70216428,519,519,519,519,0
20250109,154800,70216428,519,519,519,519,0
20250109,154700,70216428,519,519,519,519,2202
20250109,154600,70216428,519,519,519,519,0
20250109,154500,70216428,519,519,519,519,0
20250109,154400,70216428,519,519,519,519,0
20250109,154300,70216428,519,519,519,519,0
20250109,154200,70216428,519,519,519,519,0
20250109,154100,70216428,519,519,519,519,0
20250109,154000,70216428,519,519,519,519,0
20250109,153900,70216428,519,519,519,519,0
20250109,153800,70216428,519,519,519,519,0
20250109,153700,70216428,519,519,519,519,0
20250109,153600,70216428,519,519,519,519,0
20250109,153500,70216428,519,519,519,519,0
20250109,153400,70216428,519,519,519,519,0
20250109,153300,70216428,519,519,519,519,0
20250109,153200,70216428,519,519,519,519,0
20250109,153100,70216428,519,519,519,519,0
20250109,153000,70216428,519,519,519,519,2202
20250109,152900,69073590,518,518,518,518,0
20250109,152800,69073590,518,518,518,518,0
20250109,152700,69073590,518,518,518,518,0
20250109,152600,69073590,518,518,518,518,0
20250109,152500,69073590,518,518,518,518,0
20250109,152400,69073590,518,518,518,518,0
20250109,152300,69073590,518,518,518,518,0
20250109,152200,69073590,518,518,518,518,0
20250109,152100,69073590,518,518,518,518,0
20250109,152000,69073590,518,518,518,518,0
20250109,151900,69073590,518,517,518,517,171
20250109,151800,68985107,518,517,518,517,603
20250109,151700,68673355,517,517,517,517,10
20250109,151600,68668185,517,517,517,517,250
20250109,151500,68538935,517,517,517,517,0
20250109,151400,68538935,517,517,517,517,0
20250109,151300,68538935,517,517,517,517,0
20250109,151200,68538935,517,517,517,517,28
20250109,151100,68524459,517,517,517,517,97
20250109,151000,68474310,519,518,519,518,402
20250109,150900,68266073,519,519,519,519,0
20250109,150800,68266073,519,519,519,519,10
20250109,150700,68260883,519,519,519,519,0
20250109,150600,68260883,519,519,519,519,18
20250109,150500,68251541,518,518,518,518,0
20250109,150400,68251541,518,518,518,518,0
20250109,150300,68251541,518,518,518,518,0
20250109,150200,68251541,518,518,518,518,0
20250109,150100,68251541,518,518,518,518,0
20250109,150000,68251541,518,518,518,518,0
20250109,145900,68251541,518,518,518,518,0
20250109,145800,68251541,518,518,518,518,0
20250109,145700,68251541,518,518,518,518,0
20250109,145600,68251541,518,518,518,518,27
20250109,145500,68237555,518,518,518,518,0
20250109,145400,68237555,518,518,518,518,0
20250109,145300,68237555,518,518,518,518,535
20250109,145200,67960425,518,518,518,518,0
20250109,145100,67960425,518,518,518,518,0
20250109,145000,67960425,518,518,518,518,1
20250109,144900,67959907,517,517,517,517,0
20250109,144800,67959907,517,517,517,517,0
20250109,144700,67959907,517,517,517,517,0
20250109,144600,67959907,517,518,518,517,1088
20250109,144500,67396411,518,518,518,518,48
20250109,144400,67371547,517,517,517,517,0
20250109,144300,67371547,517,517,517,517,0
20250109,144200,67371547,517,518,518,517,6
20250109,144100,67368443,517,517,517,517,0
20250109,144000,67368443,517,517,517,517,0
20250109,143900,67368443,517,517,517,517,0
20250109,143800,67368443,517,517,517,517,403
20250109,143700,67160092,515,517,517,515,39
20250109,143600,67139981,518,518,518,518,0
20250109,143500,67139981,518,518,518,518,0
20250109,143400,67139981,518,518,518,518,250
20250109,143300,67010481,518,518,518,518,0
20250109,143200,67010481,518,518,518,518,1
20250109,143100,67009963,519,519,519,519,0
20250109,143000,67009963,519,519,519,519,0
20250109,142900,67009963,519,519,519,519,0
20250109,142800,67009963,519,519,519,519,0
20250109,142700,67009963,519,519,519,519,1
20250109,142600,67009444,515,515,515,515,0
20250109,142500,67009444,515,515,515,515,0
20250109,142400,67009444,515,517,517,515,28254
20250109,142300,52439698,519,519,519,519,0
20250109,142200,52439698,519,519,519,519,0
20250109,142100,52439698,519,519,519,519,7
20250109,142000,52436065,518,518,518,518,0
20250109,141900,52436065,518,518,518,518,0
20250109,141800,52436065,518,518,518,518,0
20250109,141700,52436065,518,518,518,518,10
20250109,141600,52430885,518,518,518,518,0
20250109,141500,52430885,518,518,518,518,0
20250109,141400,52430885,518,518,518,518,499
20250109,141300,52172403,518,518,518,518,0
20250109,141200,52172403,518,518,518,518,0
20250109,141100,52172403,518,518,518,518,0
20250109,141000,52172403,518,518,518,518,1
20250109,140900,52171885,518,518,518,518,0
20250109,140800,52171885,518,518,518,518,0
20250109,140700,52171885,518,518,518,518,0
20250109,140600,52171885,518,518,518,518,0
20250109,140500,52171885,518,518,518,518,0
20250109,140400,52171885,518,518,518,518,0
20250109,140300,52171885,518,518,518,518,500
20250109,140200,51912885,517,517,517,517,0
20250109,140100,51912885,517,517,517,517,0
20250109,140000,51912885,517,517,517,517,3
20250109,135900,51911334,519,519,519,519,77
20250109,135800,51871371,519,519,519,519,100
20250109,135700,51819471,519,519,519,519,0
20250109,135600,51819471,519,519,519,519,0
20250109,135500,51819471,519,519,519,519,0
20250109,135400,51819471,519,519,519,519,0
20250109,135300,51819471,519,519,519,519,0
20250109,135200,51819471,519,519,519,519,0
20250109,135100,51819471,519,519,519,519,0
20250109,135000,51819471,519,519,519,519,0
20250109,134900,51819471,519,519,519,519,1
20250109,134800,51818952,519,519,519,519,0
20250109,134700,51818952,519,519,519,519,0
20250109,134600,51818952,519,519,519,519,0
20250109,134500,51818952,519,519,519,519,0
20250109,134400,51818952,519,519,519,519,1
20250109,134300,51818433,517,517,517,517,26
20250109,134200,51804991,519,519,519,519,261
20250109,134100,51669532,519,519,519,519,0
20250109,134000,51669532,519,519,519,519,0
20250109,133900,51669532,519,519,519,519,0
20250109,133800,51669532,519,519,519,519,0
20250109,133700,51669532,519,519,519,519,0
20250109,133600,51669532,519,519,519,519,0
20250109,133500,51669532,519,519,519,519,0
20250109,133400,51669532,519,519,519,519,0
20250109,133300,51669532,519,519,519,519,0
20250109,133200,51669532,519,519,519,519,0
20250109,133100,51669532,519,519,519,519,0
20250109,133000,51669532,519,519,519,519,0
20250109,132900,51669532,519,519,519,519,11
20250109,132800,51663823,519,519,519,519,0
20250109,132700,51663823,519,519,519,519,0
20250109,132600,51663823,519,519,519,519,0
20250109,132500,51663823,519,519,519,519,0
20250109,132400,51663823,519,519,519,519,10
20250109,132300,51658633,519,519,519,519,0
20250109,132200,51658633,519,519,519,519,0
20250109,132100,51658633,519,519,519,519,0
20250109,132000,51658633,519,519,519,519,0
20250109,131900,51658633,519,519,519,519,0
20250109,131800,51658633,519,519,519,519,0
20250109,131700,51658633,519,519,519,519,0
20250109,131600,51658633,519,519,519,519,0
20250109,131500,51658633,519,519,519,519,0
20250109,131400,51658633,519,519,519,519,0
20250109,131300,51658633,519,519,519,519,0
20250109,131200,51658633,519,519,519,519,0
20250109,131100,51658633,519,519,519,519,0
20250109,131000,51658633,519,519,519,519,0
20250109,130900,51658633,519,519,519,519,0
20250109,130800,51658633,519,519,519,519,0
20250109,130700,51658633,519,519,519,519,0
20250109,130600,51658633,519,519,519,519,2
20250109,130500,51657595,519,519,519,519,0
20250109,130400,51657595,519,519,519,519,0
20250109,130300,51657595,519,519,519,519,0
20250109,130200,51657595,519,519,519,519,0
20250109,130100,51657595,519,519,519,519,0
20250109,130000,51657595,519,519,519,519,10
20250109,125900,51652405,519,519,519,519,0
20250109,125800,51652405,519,519,519,519,0
20250109,125700,51652405,519,519,519,519,0
20250109,125600,51652405,519,518,519,518,156
20250109,125500,51571596,518,518,518,518,0
20250109,125400,51571596,518,518,518,518,0
20250109,125300,51571596,518,518,518,518,0
20250109,125200,51571596,518,518,518,518,0
20250109,125100,51571596,518,517,518,516,615
20250109,125000,51253856,516,516,516,516,0
20250109,124900,51253856,516,516,516,516,0
20250109,124800,51253856,516,516,516,516,5107
20250109,124700,48618644,520,520,520,520,0
20250109,124600,48618644,520,520,520,520,0
20250109,124500,48618644,520,520,520,520,0
20250109,124400,48618644,520,520,520,520,0
20250109,124300,48618644,520,520,520,520,0
20250109,124200,48618644,520,520,520,520,0
20250109,124100,48618644,520,520,520,520,0
20250109,124000,48618644,520,520,520,520,2
20250109,123900,48617604,516,516,516,516,0
20250109,123800,48617604,516,516,516,516,0
20250109,123700,48617604,516,517,517,516,13985
20250109,123600,41387753,518,519,519,518,11895
20250109,123500,35218710,520,520,520,520,5
20250109,123400,35216110,520,520,520,520,0
20250109,123300,35216110,520,520,520,520,0
20250109,123200,35216110,520,520,520,520,20
20250109,123100,35205710,520,520,520,520,0
20250109,123000,35205710,520,520,520,520,0
20250109,122900,35205710,520,520,520,520,0
20250109,122800,35205710,520,520,520,520,0
20250109,122700,35205710,520,520,520,520,0
20250109,122600,35205710,520,520,520,520,9
20250109,122500,35201030,520,520,520,520,0
20250109,122400,35201030,520,520,520,520,0
20250109,122300,35201030,520,520,520,520,0
20250109,122200,35201030,520,520,520,520,0
20250109,122100,35201030,520,520,520,520,0
20250109,122000,35201030,520,520,520,520,0
20250109,121900,35201030,520,520,520,520,0
20250109,121800,35201030,520,520,520,520,0
20250109,121700,35201030,520,520,520,520,0
20250109,121600,35201030,520,520,520,520,0
20250109,121500,35201030,520,520,520,520,0
20250109,121400,35201030,520,520,520,520,0
20250109,121300,35201030,520,520,520,520,334
20250109,121200,35027350,521,521,521,521,0
20250109,121100,35027350,521,521,521,521,0
20250109,121000,35027350,521,521,521,521,0
20250109,120900,35027350,521,521,521,521,10
20250109,120800,35022140,522,522,522,522,0
20250109,120700,35022140,522,522,522,522,0
20250109,120600,35022140,522,522,522,522,0
20250109,120500,35022140,522,522,522,522,0
20250109,120400,35022140,522,522,522,522,0
20250109,120300,35022140,522,522,522,522,0
20250109,120200,35022140,522,522,522,522,0
20250109,120100,35022140,522,522,522,522,0
20250109,120000,35022140,522,522,522,522,0
20250109,115900,35022140,522,522,522,522,0
20250109,115800,35022140,522,522,522,522,0
20250109,115700,35022140,522,522,522,522,0
20250109,115600,35022140,522,522,522,522,0
20250109,115500,35022140,522,522,522,522,0
20250109,115400,35022140,522,522,522,522,0
20250109,115300,35022140,522,522,522,522,0
20250109,115200,35022140,522,522,522,522,0
20250109,115100,35022140,522,522,522,522,0
20250109,115000,35022140,522,522,522,522,0
20250109,114900,35022140,522,522,522,522,0
20250109,114800,35022140,522,522,522,522,0
20250109,114700,35022140,522,522,522,522,0
20250109,114600,35022140,522,522,522,522,0
20250109,114500,35022140,522,522,522,522,0
20250109,114400,35022140,522,522,522,522,0
20250109,114300,35022140,522,522,522,522,0
20250109,114200,35022140,522,522,522,522,10
20250109,114100,35016920,522,522,522,522,0
20250109,114000,35016920,522,522,522,522,0
20250109,113900,35016920,522,520,522,520,201
20250109,113800,34912398,520,520,520,520,0
20250109,113700,34912398,520,520,520,520,0
20250109,113600,34912398,520,520,520,520,0
20250109,113500,34912398,520,520,520,520,1000
20250109,113400,34392398,522,522,522,522,0
20250109,113300,34392398,522,522,522,522,0
20250109,113200,34392398,522,522,522,522,0
20250109,113100,34392398,522,522,522,522,76
20250109,113000,34352726,522,522,522,522,0
20250109,112900,34352726,522,522,522,522,0
20250109,112800,34352726,522,522,522,522,20
20250109,112700,34342286,522,522,522,522,1
20250109,112600,34341764,520,520,520,520,0
20250109,112500,34341764,520,520,520,520,0
20250109,112400,34341764,520,520,520,520,0
20250109,112300,34341764,520,520,520,520,0
20250109,112200,34341764,520,520,520,520,0
20250109,112100,34341764,520,520,520,520,6278
20250109,112000,31077204,522,522,522,522,0
20250109,111900,31077204,522,522,522,522,250
20250109,111800,30946704,520,520,520,520,0
20250109,111700,30946704,520,520,520,520,0
20250109,111600,30946704,520,520,520,520,0
20250109,111500,30946704,520,520,520,520,0
20250109,111400,30946704,520,520,520,520,0
20250109,111300,30946704,520,521,521,520,1300
20250109,111200,30270603,522,522,522,522,0
20250109,111100,30270603,522,522,522,522,0
20250109,111000,30270603,522,522,522,522,0
20250109,110900,30270603,522,522,522,522,0
20250109,110800,30270603,522,522,522,522,0
20250109,110700,30270603,522,522,522,522,0
20250109,110600,30270603,522,522,522,522,0
20250109,110500,30270603,522,522,522,522,0
20250109,110400,30270603,522,522,522,522,0
20250109,110300,30270603,522,522,522,522,7
20250109,110200,30266949,522,522,522,522,0
20250109,110100,30266949,522,522,522,522,1
20250109,110000,30266427,520,520,520,520,0
20250109,105900,30266427,520,520,520,520,16
20250109,105800,30258107,522,522,522,522,0
20250109,105700,30258107,522,522,522,522,0
20250109,105600,30258107,522,522,522,522,0
20250109,105500,30258107,522,522,522,522,0
20250109,105400,30258107,522,522,522,522,0
20250109,105300,30258107,522,522,522,522,0
20250109,105200,30258107,522,522,522,522,0
20250109,105100,30258107,522,522,522,522,0
20250109,105000,30258107,522,522,522,522,0
20250109,104900,30258107,522,522,522,522,0
20250109,104800,30258107,522,522,522,522,1
20250109,104700,30257585,520,520,520,520,0
20250109,104600,30257585,520,520,520,520,1000
20250109,104500,29737585,520,520,520,520,0
20250109,104400,29737585,520,520,520,520,2
20250109,104300,29736545,520,522,522,520,39
20250109,104200,29716263,520,520,520,520,0
20250109,104100,29716263,520,520,520,520,990
20250109,104000,29201463,520,520,520,520,0
20250109,103900,29201463,520,520,520,520,500
20250109,103800,28941463,522,522,522,522,0
20250109,103700,28941463,522,522,522,522,7
20250109,103600,28937809,522,522,522,522,0
20250109,103500,28937809,522,520,522,520,100
20250109,103400,28885787,520,520,520,520,10
20250109,103300,28880587,522,520,522,520,100
20250109,103200,28828555,520,520,520,520,0
20250109,103100,28828555,520,520,520,520,72
20250109,103000,28791115,520,520,520,520,0
20250109,102900,28791115,520,520,520,520,849
20250109,102800,28349635,520,520,520,520,0
20250109,102700,28349635,520,520,520,520,98
20250109,102600,28298675,522,522,522,522,0
20250109,102500,28298675,522,522,522,522,0
20250109,102400,28298675,522,522,522,522,0
20250109,102300,28298675,522,522,522,522,0
20250109,102200,28298675,522,522,522,522,18
20250109,102100,28289279,519,522,523,519,382
20250109,102000,28090615,519,519,519,519,0
20250109,101900,28090615,519,520,520,519,576
20250109,101800,27791515,523,523,523,523,0
20250109,101700,27791515,523,523,523,523,30
20250109,101600,27775825,523,523,523,523,0
20250109,101500,27775825,523,523,523,523,0
20250109,101400,27775825,523,523,523,523,0
20250109,101300,27775825,523,523,523,523,0
20250109,101200,27775825,523,523,523,523,0
20250109,101100,27775825,523,523,523,523,0
20250109,101000,27775825,523,523,523,523,1
20250109,100900,27775302,523,523,523,523,0
20250109,100800,27775302,523,523,523,523,0
20250109,100700,27775302,523,523,523,523,0
20250109,100600,27775302,523,523,523,523,6001
20250109,100500,24636779,523,523,523,523,22
20250109,100400,24625273,520,520,520,520,2003
20250109,100300,23583713,523,523,523,523,500
20250109,100200,23322213,523,523,523,523,0
20250109,100100,23322213,523,523,523,523,0
20250109,100000,23322213,523,523,523,523,0
20250109,095900,23322213,523,523,523,523,0
20250109,095800,23322213,523,523,523,523,0
20250109,095700,23322213,523,523,523,523,0
20250109,095600,23322213,523,523,523,523,0
20250109,095500,23322213,523,523,523,523,0
20250109,095400,23322213,523,523,523,523,0
20250109,095300,23322213,523,523,523,523,190
20250109,095200,23222843,523,523,523,523,100
20250109,095100,23170543,523,523,523,523,0
20250109,095000,23170543,523,523,523,523,0
20250109,094900,23170543,523,523,523,523,160
20250109,094800,23086863,523,523,523,523,0
20250109,094700,23086863,523,523,523,523,0
20250109,094600,23086863,523,523,523,523,0
20250109,094500,23086863,523,523,523,523,0
20250109,094400,23086863,523,523,523,523,40
20250109,094300,23065943,523,523,523,523,15
20250109,094200,23058098,523,522,523,522,1209
20250109,094100,22426590,522,522,522,522,45
20250109,094000,22403100,522,522,522,522,1954
20250109,093900,21383112,518,518,518,518,14
20250109,093800,21375860,522,522,522,521,223
20250109,093700,21259534,522,521,522,521,2
20250109,093600,21258491,522,521,522,521,183
20250109,093500,21163142,522,521,522,518,699
20250109,093400,20800250,520,521,522,518,750
20250109,093300,20409521,521,521,521,521,0
20250109,093200,20409521,521,521,521,521,10
20250109,093100,20404311,518,518,518,518,0
20250109,093000,20404311,518,518,518,518,278
20250109,092900,20260307,521,521,521,521,0
20250109,092800,20260307,521,521,521,521,10
20250109,092700,20255097,518,518,518,518,0
20250109,092600,20255097,518,521,521,518,2134
20250109,092500,19149682,518,518,518,518,0
20250109,092400,19149682,518,518,518,518,500
20250109,092300,18890682,518,520,520,518,519
20250109,092200,18621789,520,520,520,520,0
20250109,092100,18621789,520,520,520,520,200
20250109,092000,18517789,518,518,518,518,5301
20250109,091900,15771871,521,518,521,518,1234
20250109,091800,15132656,521,521,521,521,1500
20250109,091700,14351156,521,521,521,521,12
20250109,091600,14344904,521,521,521,521,0
20250109,091500,14344904,521,521,521,521,0
20250109,091400,14344904,521,521,521,521,22
20250109,091300,14333442,521,517,521,517,336
20250109,091200,14159498,521,521,521,521,10
20250109,091100,14154288,521,521,521,521,0
20250109,091000,14154288,521,519,521,518,4501
20250109,090900,11822382,522,522,522,522,10
20250109,090800,11817162,522,522,522,522,8
20250109,090700,11812986,522,522,522,522,4
20250109,090600,11810898,522,522,522,522,445
20250109,090500,11578608,523,523,523,523,1029
20250109,090400,11040441,523,523,523,523,0
20250109,090300,11040441,523,522,523,518,59
20250109,090200,11009834,525,525,525,525,50
20250109,090100,10983584,525,525,525,525,300
20250109,090000,10826084,525,511,525,511,21186