KissMeData/225430/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,204800,60623778,629,629,629,629,2477
20250109,204700,60623778,629,629,629,629,0
20250109,204600,60623778,629,629,629,629,0
20250109,204500,60623778,629,629,629,629,0
20250109,204400,60623778,629,629,629,629,0
20250109,204300,60623778,629,629,629,629,0
20250109,204200,60623778,629,629,629,629,0
20250109,204100,60623778,629,629,629,629,0
20250109,204000,60623778,629,629,629,629,0
20250109,203900,60623778,629,629,629,629,0
20250109,203800,60623778,629,629,629,629,0
20250109,203700,60623778,629,629,629,629,0
20250109,203600,60623778,629,629,629,629,0
20250109,203500,60623778,629,629,629,629,0
20250109,203400,60623778,629,629,629,629,0
20250109,203300,60623778,629,629,629,629,0
20250109,203200,60623778,629,629,629,629,0
20250109,203100,60623778,629,629,629,629,0
20250109,203000,60623778,629,629,629,629,0
20250109,202900,60623778,629,629,629,629,0
20250109,202800,60623778,629,629,629,629,0
20250109,202700,60623778,629,629,629,629,0
20250109,202600,60623778,629,629,629,629,0
20250109,202500,60623778,629,629,629,629,0
20250109,202400,60623778,629,629,629,629,0
20250109,202300,60623778,629,629,629,629,0
20250109,202200,60623778,629,629,629,629,0
20250109,202100,60623778,629,629,629,629,0
20250109,202000,60623778,629,629,629,629,0
20250109,201900,60623778,629,629,629,629,0
20250109,201800,60623778,629,629,629,629,2477
20250109,201700,60623778,629,629,629,629,0
20250109,201600,60623778,629,629,629,629,0
20250109,201500,60623778,629,629,629,629,0
20250109,201400,60623778,629,629,629,629,0
20250109,201300,60623778,629,629,629,629,0
20250109,201200,60623778,629,629,629,629,0
20250109,201100,60623778,629,629,629,629,0
20250109,201000,60623778,629,629,629,629,0
20250109,200900,60623778,629,629,629,629,0
20250109,200800,60623778,629,629,629,629,0
20250109,200700,60623778,629,629,629,629,0
20250109,200600,60623778,629,629,629,629,0
20250109,200500,60623778,629,629,629,629,0
20250109,200400,60623778,629,629,629,629,0
20250109,200300,60623778,629,629,629,629,0
20250109,200200,60623778,629,629,629,629,0
20250109,200100,60623778,629,629,629,629,0
20250109,200000,60623778,629,629,629,629,0
20250109,195900,60623778,629,629,629,629,0
20250109,195800,60623778,629,629,629,629,0
20250109,195700,60623778,629,629,629,629,0
20250109,195600,60623778,629,629,629,629,0
20250109,195500,60623778,629,629,629,629,0
20250109,195400,60623778,629,629,629,629,0
20250109,195300,60623778,629,629,629,629,0
20250109,195200,60623778,629,629,629,629,0
20250109,195100,60623778,629,629,629,629,0
20250109,195000,60623778,629,629,629,629,0
20250109,194900,60623778,629,629,629,629,0
20250109,194800,60623778,629,629,629,629,2477
20250109,194700,60623778,629,629,629,629,0
20250109,194600,60623778,629,629,629,629,0
20250109,194500,60623778,629,629,629,629,0
20250109,194400,60623778,629,629,629,629,0
20250109,194300,60623778,629,629,629,629,0
20250109,194200,60623778,629,629,629,629,0
20250109,194100,60623778,629,629,629,629,0
20250109,194000,60623778,629,629,629,629,0
20250109,193900,60623778,629,629,629,629,0
20250109,193800,60623778,629,629,629,629,0
20250109,193700,60623778,629,629,629,629,0
20250109,193600,60623778,629,629,629,629,0
20250109,193500,60623778,629,629,629,629,0
20250109,193400,60623778,629,629,629,629,0
20250109,193300,60623778,629,629,629,629,0
20250109,193200,60623778,629,629,629,629,0
20250109,193100,60623778,629,629,629,629,0
20250109,193000,60623778,629,629,629,629,0
20250109,192900,60623778,629,629,629,629,0
20250109,192800,60623778,629,629,629,629,0
20250109,192700,60623778,629,629,629,629,0
20250109,192600,60623778,629,629,629,629,0
20250109,192500,60623778,629,629,629,629,0
20250109,192400,60623778,629,629,629,629,0
20250109,192300,60623778,629,629,629,629,0
20250109,192200,60623778,629,629,629,629,0
20250109,192100,60623778,629,629,629,629,0
20250109,192000,60623778,629,629,629,629,0
20250109,191900,60623778,629,629,629,629,0
20250109,191800,60623778,629,629,629,629,2477
20250109,191700,60623778,629,629,629,629,0
20250109,191600,60623778,629,629,629,629,0
20250109,191500,60623778,629,629,629,629,0
20250109,191400,60623778,629,629,629,629,0
20250109,191300,60623778,629,629,629,629,0
20250109,191200,60623778,629,629,629,629,0
20250109,191100,60623778,629,629,629,629,0
20250109,191000,60623778,629,629,629,629,0
20250109,190900,60623778,629,629,629,629,0
20250109,190800,60623778,629,629,629,629,0
20250109,190700,60623778,629,629,629,629,0
20250109,190600,60623778,629,629,629,629,0
20250109,190500,60623778,629,629,629,629,0
20250109,190400,60623778,629,629,629,629,0
20250109,190300,60623778,629,629,629,629,0
20250109,190200,60623778,629,629,629,629,0
20250109,190100,60623778,629,629,629,629,0
20250109,190000,60623778,629,629,629,629,0
20250109,185900,60623778,629,629,629,629,0
20250109,185800,60623778,629,629,629,629,0
20250109,185700,60623778,629,629,629,629,0
20250109,185600,60623778,629,629,629,629,0
20250109,185500,60623778,629,629,629,629,0
20250109,185400,60623778,629,629,629,629,0
20250109,185300,60623778,629,629,629,629,0
20250109,185200,60623778,629,629,629,629,0
20250109,185100,60623778,629,629,629,629,0
20250109,185000,60623778,629,629,629,629,0
20250109,184900,60623778,629,629,629,629,0
20250109,184800,60623778,629,629,629,629,2477
20250109,184700,60623778,629,629,629,629,0
20250109,184600,60623778,629,629,629,629,0
20250109,184500,60623778,629,629,629,629,0
20250109,184400,60623778,629,629,629,629,0
20250109,184300,60623778,629,629,629,629,0
20250109,184200,60623778,629,629,629,629,0
20250109,184100,60623778,629,629,629,629,0
20250109,184000,60623778,629,629,629,629,0
20250109,183900,60623778,629,629,629,629,0
20250109,183800,60623778,629,629,629,629,0
20250109,183700,60623778,629,629,629,629,0
20250109,183600,60623778,629,629,629,629,0
20250109,183500,60623778,629,629,629,629,0
20250109,183400,60623778,629,629,629,629,0
20250109,183300,60623778,629,629,629,629,0
20250109,183200,60623778,629,629,629,629,0
20250109,183100,60623778,629,629,629,629,0
20250109,183000,60623778,629,629,629,629,0
20250109,182900,60623778,629,629,629,629,0
20250109,182800,60623778,629,629,629,629,0
20250109,182700,60623778,629,629,629,629,0
20250109,182600,60623778,629,629,629,629,0
20250109,182500,60623778,629,629,629,629,0
20250109,182400,60623778,629,629,629,629,0
20250109,182300,60623778,629,629,629,629,0
20250109,182200,60623778,629,629,629,629,0
20250109,182100,60623778,629,629,629,629,0
20250109,182000,60623778,629,629,629,629,0
20250109,181900,60623778,629,629,629,629,0
20250109,181800,60623778,629,629,629,629,2477
20250109,181700,60623778,629,629,629,629,0
20250109,181600,60623778,629,629,629,629,0
20250109,181500,60623778,629,629,629,629,0
20250109,181400,60623778,629,629,629,629,0
20250109,181300,60623778,629,629,629,629,0
20250109,181200,60623778,629,629,629,629,0
20250109,181100,60623778,629,629,629,629,0
20250109,181000,60623778,629,629,629,629,0
20250109,180900,60623778,629,629,629,629,0
20250109,180800,60623778,629,629,629,629,0
20250109,180700,60623778,629,629,629,629,0
20250109,180600,60623778,629,629,629,629,0
20250109,180500,60623778,629,629,629,629,0
20250109,180400,60623778,629,629,629,629,0
20250109,180300,60623778,629,629,629,629,0
20250109,180200,60623778,629,629,629,629,0
20250109,180100,60623778,629,629,629,629,0
20250109,180000,60623778,629,629,629,629,0
20250109,175900,60623778,629,629,629,629,0
20250109,175800,60623778,629,629,629,629,0
20250109,175700,60623778,629,629,629,629,0
20250109,175600,60623778,629,629,629,629,0
20250109,175500,60623778,629,629,629,629,0
20250109,175400,60623778,629,629,629,629,0
20250109,175300,60623778,629,629,629,629,0
20250109,175200,60623778,629,629,629,629,0
20250109,175100,60623778,629,629,629,629,0
20250109,175000,60623778,629,629,629,629,0
20250109,174900,60623778,629,629,629,629,0
20250109,174800,60623778,629,629,629,629,2477
20250109,174700,60623778,629,629,629,629,0
20250109,174600,60623778,629,629,629,629,0
20250109,174500,60623778,629,629,629,629,0
20250109,174400,60623778,629,629,629,629,0
20250109,174300,60623778,629,629,629,629,0
20250109,174200,60623778,629,629,629,629,0
20250109,174100,60623778,629,629,629,629,0
20250109,174000,60623778,629,629,629,629,0
20250109,173900,60623778,629,629,629,629,0
20250109,173800,60623778,629,629,629,629,0
20250109,173700,60623778,629,629,629,629,0
20250109,173600,60623778,629,629,629,629,0
20250109,173500,60623778,629,629,629,629,0
20250109,173400,60623778,629,629,629,629,0
20250109,173300,60623778,629,629,629,629,0
20250109,173200,60623778,629,629,629,629,0
20250109,173100,60623778,629,629,629,629,0
20250109,173000,60623778,629,629,629,629,0
20250109,172900,60623778,629,629,629,629,0
20250109,172800,60623778,629,629,629,629,0
20250109,172700,60623778,629,629,629,629,0
20250109,172600,60623778,629,629,629,629,0
20250109,172500,60623778,629,629,629,629,0
20250109,172400,60623778,629,629,629,629,0
20250109,172300,60623778,629,629,629,629,0
20250109,172200,60623778,629,629,629,629,0
20250109,172100,60623778,629,629,629,629,0
20250109,172000,60623778,629,629,629,629,0
20250109,171900,60623778,629,629,629,629,0
20250109,171800,60623778,629,629,629,629,2477
20250109,171700,60623778,629,629,629,629,0
20250109,171600,60623778,629,629,629,629,0
20250109,171500,60623778,629,629,629,629,0
20250109,171400,60623778,629,629,629,629,0
20250109,171300,60623778,629,629,629,629,0
20250109,171200,60623778,629,629,629,629,0
20250109,171100,60623778,629,629,629,629,0
20250109,171000,60623778,629,629,629,629,0
20250109,170900,60623778,629,629,629,629,0
20250109,170800,60623778,629,629,629,629,0
20250109,170700,60623778,629,629,629,629,0
20250109,170600,60623778,629,629,629,629,0
20250109,170500,60623778,629,629,629,629,0
20250109,170400,60623778,629,629,629,629,0
20250109,170300,60623778,629,629,629,629,0
20250109,170200,60623778,629,629,629,629,0
20250109,170100,60623778,629,629,629,629,0
20250109,170000,60623778,629,629,629,629,0
20250109,165900,60623778,629,629,629,629,0
20250109,165800,60623778,629,629,629,629,0
20250109,165700,60623778,629,629,629,629,0
20250109,165600,60623778,629,629,629,629,0
20250109,165500,60623778,629,629,629,629,0
20250109,165400,60623778,629,629,629,629,0
20250109,165300,60623778,629,629,629,629,0
20250109,165200,60623778,629,629,629,629,0
20250109,165100,60623778,629,629,629,629,0
20250109,165000,60623778,629,629,629,629,0
20250109,164900,60623778,629,629,629,629,0
20250109,164800,60623778,629,629,629,629,2477
20250109,164700,60623778,629,629,629,629,0
20250109,164600,60623778,629,629,629,629,0
20250109,164500,60623778,629,629,629,629,0
20250109,164400,60623778,629,629,629,629,0
20250109,164300,60623778,629,629,629,629,0
20250109,164200,60623778,629,629,629,629,0
20250109,164100,60623778,629,629,629,629,0
20250109,164000,60623778,629,629,629,629,0
20250109,163900,60623778,629,629,629,629,0
20250109,163800,60623778,629,629,629,629,0
20250109,163700,60623778,629,629,629,629,0
20250109,163600,60623778,629,629,629,629,0
20250109,163500,60623778,629,629,629,629,0
20250109,163400,60623778,629,629,629,629,0
20250109,163300,60623778,629,629,629,629,0
20250109,163200,60623778,629,629,629,629,0
20250109,163100,60623778,629,629,629,629,0
20250109,163000,60623778,629,629,629,629,0
20250109,162900,60623778,629,629,629,629,0
20250109,162800,60623778,629,629,629,629,0
20250109,162700,60623778,629,629,629,629,0
20250109,162600,60623778,629,629,629,629,0
20250109,162500,60623778,629,629,629,629,0
20250109,162400,60623778,629,629,629,629,0
20250109,162300,60623778,629,629,629,629,0
20250109,162200,60623778,629,629,629,629,0
20250109,162100,60623778,629,629,629,629,0
20250109,162000,60623778,629,629,629,629,0
20250109,161900,60623778,629,629,629,629,0
20250109,161800,60623778,629,629,629,629,2477
20250109,161700,60623778,629,629,629,629,0
20250109,161600,60623778,629,629,629,629,0
20250109,161500,60623778,629,629,629,629,0
20250109,161400,60623778,629,629,629,629,0
20250109,161300,60623778,629,629,629,629,0
20250109,161200,60623778,629,629,629,629,0
20250109,161100,60623778,629,629,629,629,0
20250109,161000,60623778,629,629,629,629,0
20250109,160900,60623778,629,629,629,629,0
20250109,160800,60623778,629,629,629,629,0
20250109,160700,60623778,629,629,629,629,0
20250109,160600,60623778,629,629,629,629,0
20250109,160500,60623778,629,629,629,629,0
20250109,160400,60623778,629,629,629,629,0
20250109,160300,60623778,629,629,629,629,0
20250109,160200,60623778,629,629,629,629,0
20250109,160100,60623778,629,629,629,629,0
20250109,160000,60623778,629,629,629,629,0
20250109,155900,60623778,629,629,629,629,0
20250109,155800,60623778,629,629,629,629,0
20250109,155700,60623778,629,629,629,629,0
20250109,155600,60623778,629,629,629,629,0
20250109,155500,60623778,629,629,629,629,0
20250109,155400,60623778,629,629,629,629,0
20250109,155300,60623778,629,629,629,629,0
20250109,155200,60623778,629,629,629,629,0
20250109,155100,60623778,629,629,629,629,0
20250109,155000,60623778,629,629,629,629,0
20250109,154900,60623778,629,629,629,629,0
20250109,154800,60623778,629,629,629,629,2477
20250109,154700,60623778,629,629,629,629,0
20250109,154600,60623778,629,629,629,629,0
20250109,154500,60623778,629,629,629,629,0
20250109,154400,60623778,629,629,629,629,0
20250109,154300,60623778,629,629,629,629,0
20250109,154200,60623778,629,629,629,629,0
20250109,154100,60623778,629,629,629,629,0
20250109,154000,60623778,629,629,629,629,0
20250109,153900,60623778,629,629,629,629,0
20250109,153800,60623778,629,629,629,629,0
20250109,153700,60623778,629,629,629,629,0
20250109,153600,60623778,629,629,629,629,0
20250109,153500,60623778,629,629,629,629,0
20250109,153400,60623778,629,629,629,629,0
20250109,153300,60623778,629,629,629,629,0
20250109,153200,60623778,629,629,629,629,0
20250109,153100,60623778,629,629,629,629,0
20250109,153000,60623778,629,629,629,629,2477
20250109,152900,59065745,630,630,630,630,0
20250109,152800,59065745,630,630,630,630,0
20250109,152700,59065745,630,630,630,630,0
20250109,152600,59065745,630,630,630,630,0
20250109,152500,59065745,630,630,630,630,0
20250109,152400,59065745,630,630,630,630,0
20250109,152300,59065745,630,630,630,630,0
20250109,152200,59065745,630,630,630,630,0
20250109,152100,59065745,630,630,630,630,0
20250109,152000,59065745,630,630,630,630,0
20250109,151900,59065745,630,637,637,630,4280
20250109,151800,56369076,639,639,639,639,2
20250109,151700,56367798,639,639,639,639,1
20250109,151600,56367159,639,639,639,639,1
20250109,151500,56366520,639,639,639,639,2
20250109,151400,56365242,639,639,639,639,1
20250109,151300,56364603,639,639,639,639,1
20250109,151200,56363964,639,639,639,639,2
20250109,151100,56362686,639,639,639,639,1
20250109,151000,56362047,639,639,639,639,1
20250109,150900,56361408,639,639,639,639,2
20250109,150800,56360130,639,639,639,639,1
20250109,150700,56359491,639,636,639,636,2
20250109,150600,56358216,636,636,636,636,2
20250109,150500,56356944,636,636,636,636,1
20250109,150400,56356308,636,636,636,636,1
20250109,150300,56355672,636,636,636,636,2
20250109,150200,56354400,636,633,636,633,785
20250109,150100,55855384,633,633,633,633,54
20250109,150000,55821202,633,633,633,633,55
20250109,145900,55786387,633,636,636,633,813
20250109,145800,55271632,636,636,636,636,2
20250109,145700,55270360,636,636,636,636,1
20250109,145600,55269724,637,637,637,637,1
20250109,145500,55269087,637,637,637,637,2
20250109,145400,55267813,637,637,637,637,1
20250109,145300,55267176,637,637,637,637,1
20250109,145200,55266539,637,637,637,637,2
20250109,145100,55265265,637,637,637,637,1
20250109,145000,55264628,637,637,637,637,1
20250109,144900,55263991,637,637,637,637,2
20250109,144800,55262717,637,637,637,637,17
20250109,144700,55251888,637,637,637,637,1
20250109,144600,55251251,637,637,637,637,2
20250109,144500,55249977,637,637,637,637,1
20250109,144400,55249340,637,637,637,637,1
20250109,144300,55248703,637,637,637,637,2
20250109,144200,55247429,637,637,637,637,1
20250109,144100,55246792,637,637,637,637,1
20250109,144000,55246155,637,637,637,637,2
20250109,143900,55244881,637,637,637,637,1
20250109,143800,55244244,637,637,637,637,1
20250109,143700,55243607,637,637,637,637,2
20250109,143600,55242333,637,637,637,637,1
20250109,143500,55241696,637,634,637,634,93
20250109,143400,55182664,634,635,635,634,30
20250109,143300,55163643,635,638,638,635,139
20250109,143200,55075375,638,638,638,638,2
20250109,143100,55074099,635,638,638,635,5001
20250109,143000,51898461,639,638,639,638,32
20250109,142900,51878044,639,639,639,639,2
20250109,142800,51876766,639,639,639,639,1
20250109,142700,51876127,639,639,639,639,1
20250109,142600,51875488,639,639,639,639,2
20250109,142500,51874210,639,639,639,639,1
20250109,142400,51873571,639,639,639,639,1
20250109,142300,51872932,639,639,639,639,2
20250109,142200,51871654,639,639,639,639,1
20250109,142100,51871015,641,641,641,641,1
20250109,142000,51870374,641,641,641,641,2
20250109,141900,51869092,641,641,641,641,1
20250109,141800,51868451,641,640,641,635,2002
20250109,141700,50597170,634,644,645,634,14002
20250109,141600,41710294,638,647,647,638,11500
20250109,141500,34358819,650,650,650,650,0
20250109,141400,34358819,650,650,650,650,0
20250109,141300,34358819,650,650,650,650,0
20250109,141200,34358819,650,650,650,650,0
20250109,141100,34358819,650,650,650,650,0
20250109,141000,34358819,650,650,650,650,0
20250109,140900,34358819,650,650,650,650,0
20250109,140800,34358819,650,650,650,650,0
20250109,140700,34358819,650,650,650,650,0
20250109,140600,34358819,650,650,650,650,0
20250109,140500,34358819,650,650,650,650,0
20250109,140400,34358819,650,650,650,650,0
20250109,140300,34358819,650,650,650,650,0
20250109,140200,34358819,650,650,650,650,0
20250109,140100,34358819,650,650,650,650,0
20250109,140000,34358819,650,650,650,650,0
20250109,135900,34358819,650,650,650,650,0
20250109,135800,34358819,650,650,650,650,0
20250109,135700,34358819,650,650,650,650,0
20250109,135600,34358819,650,650,650,650,0
20250109,135500,34358819,650,650,650,650,0
20250109,135400,34358819,650,650,650,650,0
20250109,135300,34358819,650,649,650,649,30
20250109,135200,34339323,649,649,649,649,1
20250109,135100,34338674,647,647,647,647,0
20250109,135000,34338674,647,647,647,647,0
20250109,134900,34338674,647,647,647,647,0
20250109,134800,34338674,647,647,647,647,0
20250109,134700,34338674,647,647,647,647,0
20250109,134600,34338674,647,647,647,647,0
20250109,134500,34338674,647,647,647,647,0
20250109,134400,34338674,647,647,647,647,0
20250109,134300,34338674,647,647,647,647,0
20250109,134200,34338674,647,647,647,647,0
20250109,134100,34338674,647,647,647,647,0
20250109,134000,34338674,647,647,647,647,0
20250109,133900,34338674,647,647,647,647,0
20250109,133800,34338674,647,647,647,647,0
20250109,133700,34338674,647,647,647,647,0
20250109,133600,34338674,647,648,648,647,1500
20250109,133500,33367743,648,648,648,648,0
20250109,133400,33367743,648,648,648,648,0
20250109,133300,33367743,648,648,648,648,0
20250109,133200,33367743,648,648,648,648,0
20250109,133100,33367743,648,648,648,648,0
20250109,133000,33367743,648,648,648,648,0
20250109,132900,33367743,648,648,648,648,389
20250109,132800,33115671,648,648,648,648,144
20250109,132700,33022359,648,648,648,648,1
20250109,132600,33021711,648,648,648,648,0
20250109,132500,33021711,648,648,648,648,0
20250109,132400,33021711,648,648,648,648,0
20250109,132300,33021711,648,648,648,648,0
20250109,132200,33021711,648,648,648,648,0
20250109,132100,33021711,648,648,648,648,0
20250109,132000,33021711,648,648,648,648,0
20250109,131900,33021711,648,648,648,648,0
20250109,131800,33021711,648,648,648,648,0
20250109,131700,33021711,648,648,648,648,300
20250109,131600,32827311,651,651,651,651,0
20250109,131500,32827311,651,651,651,651,0
20250109,131400,32827311,651,651,651,651,0
20250109,131300,32827311,651,651,651,651,0
20250109,131200,32827311,651,651,651,651,0
20250109,131100,32827311,651,651,651,651,0
20250109,131000,32827311,651,651,651,651,0
20250109,130900,32827311,651,651,651,651,0
20250109,130800,32827311,651,651,651,651,0
20250109,130700,32827311,651,651,651,651,0
20250109,130600,32827311,651,651,651,651,0
20250109,130500,32827311,651,651,651,651,0
20250109,130400,32827311,651,651,651,651,0
20250109,130300,32827311,651,651,651,651,0
20250109,130200,32827311,651,651,651,651,0
20250109,130100,32827311,651,651,651,651,245
20250109,130000,32667816,651,651,651,651,1
20250109,125900,32667165,651,651,651,651,0
20250109,125800,32667165,651,651,651,651,0
20250109,125700,32667165,651,651,651,651,0
20250109,125600,32667165,651,651,651,651,0
20250109,125500,32667165,651,651,651,651,0
20250109,125400,32667165,651,651,651,651,0
20250109,125300,32667165,651,651,651,651,0
20250109,125200,32667165,651,651,651,651,0
20250109,125100,32667165,651,651,651,651,0
20250109,125000,32667165,651,651,651,651,0
20250109,124900,32667165,651,651,651,651,0
20250109,124800,32667165,651,651,651,651,0
20250109,124700,32667165,651,651,651,651,0
20250109,124600,32667165,651,651,651,651,0
20250109,124500,32667165,651,651,651,651,0
20250109,124400,32667165,651,651,651,651,0
20250109,124300,32667165,651,651,651,651,0
20250109,124200,32667165,651,651,651,651,1
20250109,124100,32666514,651,651,651,651,0
20250109,124000,32666514,651,651,651,651,0
20250109,123900,32666514,651,651,651,651,0
20250109,123800,32666514,651,651,651,651,0
20250109,123700,32666514,651,651,651,651,0
20250109,123600,32666514,651,651,651,651,0
20250109,123500,32666514,651,651,651,651,0
20250109,123400,32666514,651,651,651,651,0
20250109,123300,32666514,651,651,651,651,0
20250109,123200,32666514,651,651,651,651,0
20250109,123100,32666514,651,651,651,651,0
20250109,123000,32666514,651,651,651,651,0
20250109,122900,32666514,651,651,651,651,0
20250109,122800,32666514,651,651,651,651,0
20250109,122700,32666514,651,651,651,651,0
20250109,122600,32666514,651,651,651,651,0
20250109,122500,32666514,651,651,651,651,0
20250109,122400,32666514,651,650,651,650,80
20250109,122300,32614512,650,650,650,650,0
20250109,122200,32614512,650,650,650,650,0
20250109,122100,32614512,650,650,650,650,22
20250109,122000,32600212,650,650,650,650,200
20250109,121900,32470212,650,650,650,650,0
20250109,121800,32470212,650,650,650,650,0
20250109,121700,32470212,650,650,650,650,0
20250109,121600,32470212,650,650,650,650,0
20250109,121500,32470212,650,650,650,650,0
20250109,121400,32470212,650,650,650,650,0
20250109,121300,32470212,650,650,650,650,0
20250109,121200,32470212,650,650,650,650,0
20250109,121100,32470212,650,650,650,650,0
20250109,121000,32470212,650,650,650,650,0
20250109,120900,32470212,650,650,650,650,0
20250109,120800,32470212,650,650,650,650,0
20250109,120700,32470212,650,650,650,650,0
20250109,120600,32470212,650,650,650,650,0
20250109,120500,32470212,650,650,650,650,0
20250109,120400,32470212,650,650,650,650,0
20250109,120300,32470212,650,650,650,650,0
20250109,120200,32470212,650,650,650,650,0
20250109,120100,32470212,650,650,650,650,0
20250109,120000,32470212,650,650,650,650,0
20250109,115900,32470212,650,650,650,650,0
20250109,115800,32470212,650,650,650,650,0
20250109,115700,32470212,650,650,650,650,0
20250109,115600,32470212,650,650,650,650,0
20250109,115500,32470212,650,650,650,650,0
20250109,115400,32470212,650,650,650,650,0
20250109,115300,32470212,650,650,650,650,0
20250109,115200,32470212,650,650,650,650,2
20250109,115100,32468912,644,644,644,644,0
20250109,115000,32468912,644,644,644,644,0
20250109,114900,32468912,644,647,647,644,19
20250109,114800,32456640,645,645,645,645,0
20250109,114700,32456640,645,645,645,645,0
20250109,114600,32456640,645,645,645,645,0
20250109,114500,32456640,645,645,645,645,0
20250109,114400,32456640,645,645,645,645,0
20250109,114300,32456640,645,645,645,645,0
20250109,114200,32456640,645,645,645,645,0
20250109,114100,32456640,645,645,645,645,0
20250109,114000,32456640,645,650,650,645,7000
20250109,113900,27940382,653,653,653,653,0
20250109,113800,27940382,653,653,653,653,0
20250109,113700,27940382,653,653,653,653,10
20250109,113600,27933852,654,654,654,654,0
20250109,113500,27933852,654,654,654,654,19
20250109,113400,27921426,654,653,654,653,1000
20250109,113300,27267617,653,651,653,651,5
20250109,113200,27264355,645,645,645,645,0
20250109,113100,27264355,645,645,645,645,0
20250109,113000,27264355,645,645,645,645,0
20250109,112900,27264355,645,645,645,645,0
20250109,112800,27264355,645,648,648,645,7000
20250109,112700,22743158,648,648,648,648,0
20250109,112600,22743158,648,648,648,648,0
20250109,112500,22743158,648,648,648,648,0
20250109,112400,22743158,648,648,648,648,0
20250109,112300,22743158,648,648,648,648,51
20250109,112200,22710110,648,648,648,648,0
20250109,112100,22710110,648,648,648,648,0
20250109,112000,22710110,648,648,648,648,0
20250109,111900,22710110,648,648,648,648,0
20250109,111800,22710110,648,649,649,648,185
20250109,111700,22590207,648,648,648,648,0
20250109,111600,22590207,648,651,651,648,5000
20250109,111500,19350126,651,651,651,651,0
20250109,111400,19350126,651,651,651,651,0
20250109,111300,19350126,651,651,651,651,500
20250109,111200,19024626,651,651,651,651,0
20250109,111100,19024626,651,651,651,651,0
20250109,111000,19024626,651,651,651,651,0
20250109,110900,19024626,651,651,651,651,0
20250109,110800,19024626,651,651,651,651,0
20250109,110700,19024626,651,651,651,651,0
20250109,110600,19024626,651,651,651,651,5000
20250109,110500,15769626,651,651,651,651,0
20250109,110400,15769626,651,651,651,651,0
20250109,110300,15769626,651,651,651,651,0
20250109,110200,15769626,651,651,651,651,0
20250109,110100,15769626,651,651,651,651,0
20250109,110000,15769626,651,651,651,651,0
20250109,105900,15769626,651,651,651,651,0
20250109,105800,15769626,651,651,651,651,0
20250109,105700,15769626,651,651,651,651,0
20250109,105600,15769626,651,651,651,651,0
20250109,105500,15769626,651,654,654,651,158
20250109,105400,15666624,654,654,654,654,8
20250109,105300,15661392,654,654,654,651,3002
20250109,105200,13706308,653,653,653,653,0
20250109,105100,13706308,653,653,653,653,0
20250109,105000,13706308,653,653,653,653,0
20250109,104900,13706308,653,653,653,653,12
20250109,104800,13698472,653,653,653,653,0
20250109,104700,13698472,653,653,653,653,0
20250109,104600,13698472,653,653,653,653,100
20250109,104500,13633172,651,651,651,651,0
20250109,104400,13633172,651,651,651,651,0
20250109,104300,13633172,651,651,651,651,0
20250109,104200,13633172,651,654,654,651,700
20250109,104100,13176921,655,655,655,655,0
20250109,104000,13176921,655,655,655,655,0
20250109,103900,13176921,655,655,655,655,0
20250109,103800,13176921,655,655,655,655,0
20250109,103700,13176921,655,655,655,655,0
20250109,103600,13176921,655,655,655,655,0
20250109,103500,13176921,655,655,655,655,0
20250109,103400,13176921,655,655,655,655,0
20250109,103300,13176921,655,655,655,655,0
20250109,103200,13176921,655,655,655,655,1
20250109,103100,13176266,660,660,660,660,0
20250109,103000,13176266,660,660,660,660,1
20250109,102900,13175606,661,661,661,661,0
20250109,102800,13175606,661,661,661,661,0
20250109,102700,13175606,661,652,661,652,124
20250109,102600,13094719,651,651,651,651,0
20250109,102500,13094719,651,651,651,651,0
20250109,102400,13094719,651,651,651,651,0
20250109,102300,13094719,651,651,651,651,0
20250109,102200,13094719,651,651,651,651,0
20250109,102100,13094719,651,651,651,651,0
20250109,102000,13094719,651,651,651,651,0
20250109,101900,13094719,651,651,651,651,50
20250109,101800,13062169,651,655,655,651,5379
20250109,101700,9548880,654,654,654,654,4717
20250109,101600,6463962,654,658,658,654,52
20250109,101500,6429877,658,658,658,658,998
20250109,101400,5773193,656,658,658,656,20
20250109,101300,5760068,658,658,658,658,2
20250109,101200,5758752,662,662,662,662,135
20250109,101100,5669382,662,662,662,662,0
20250109,101000,5669382,662,662,662,662,0
20250109,100900,5669382,662,662,662,662,0
20250109,100800,5669382,662,662,662,662,1
20250109,100700,5668720,662,662,662,662,6
20250109,100600,5664748,662,662,662,662,0
20250109,100500,5664748,662,662,662,662,23
20250109,100400,5649522,663,663,663,663,0
20250109,100300,5649522,663,663,663,663,0
20250109,100200,5649522,663,663,663,663,138
20250109,100100,5558028,663,653,663,653,1403
20250109,100000,4637044,654,654,654,654,0
20250109,095900,4637044,654,654,654,654,1
20250109,095800,4636390,651,651,651,651,0
20250109,095700,4636390,651,651,651,651,47
20250109,095600,4605793,651,651,651,651,53
20250109,095500,4571290,651,651,651,651,10
20250109,095400,4564780,651,651,651,651,0
20250109,095300,4564780,651,651,651,651,100
20250109,095200,4499680,654,654,654,654,0
20250109,095100,4499680,654,652,654,652,6
20250109,095000,4495759,651,648,651,648,341
20250109,094900,4274620,647,647,647,647,401
20250109,094800,4015173,646,646,646,645,771
20250109,094700,3517607,645,645,645,645,2
20250109,094600,3516317,645,645,645,645,1
20250109,094500,3515672,644,643,644,643,907
20250109,094400,2931821,643,643,643,643,1
20250109,094300,2931178,643,643,643,643,1
20250109,094200,2930535,643,643,643,643,11
20250109,094100,2923462,643,643,643,643,1
20250109,094000,2922819,643,643,643,643,2
20250109,093900,2921533,643,643,643,643,2
20250109,093800,2920247,642,642,642,642,1
20250109,093700,2919605,642,642,642,642,1
20250109,093600,2918963,643,643,643,643,2
20250109,093500,2917677,643,643,643,643,21
20250109,093400,2904174,643,643,643,643,1
20250109,093300,2903531,640,643,643,640,6
20250109,093200,2899685,640,644,644,640,89
20250109,093100,2842721,644,644,644,644,1
20250109,093000,2842077,642,644,644,642,4
20250109,092900,2839505,642,645,645,642,201
20250109,092800,2710460,646,646,646,646,1
20250109,092700,2709814,646,646,646,646,2
20250109,092600,2708522,646,646,646,646,1
20250109,092500,2707876,647,646,647,646,2
20250109,092400,2706583,641,641,641,641,400
20250109,092300,2450183,640,647,647,640,407
20250109,092200,2189587,647,647,647,647,0
20250109,092100,2189587,647,647,647,647,1
20250109,092000,2188940,643,648,648,643,106
20250109,091900,2120265,648,648,648,648,0
20250109,091800,2120265,648,647,648,647,11
20250109,091700,2113138,647,647,647,647,1
20250109,091600,2112491,647,646,647,646,2
20250109,091500,2111198,640,647,647,640,11
20250109,091400,2104145,647,647,647,647,4
20250109,091300,2101557,647,647,647,647,0
20250109,091200,2101557,647,647,647,647,0
20250109,091100,2101557,647,647,647,647,3
20250109,091000,2099616,647,647,647,647,0
20250109,090900,2099616,647,647,647,647,211
20250109,090800,1963099,647,647,647,647,1
20250109,090700,1962452,647,647,647,647,2
20250109,090600,1961158,647,647,647,647,1
20250109,090500,1960511,644,647,647,644,2
20250109,090400,1959220,647,647,647,647,2
20250109,090300,1957926,647,647,647,647,1
20250109,090200,1957279,647,647,647,647,1
20250109,090100,1956632,644,638,650,638,2550
20250109,090000,308792,638,638,638,638,484