KissMeData/044480/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,192900,23546894,513,513,513,513,116
20250106,192800,23546894,513,513,513,513,0
20250106,192700,23546894,513,513,513,513,0
20250106,192600,23546894,513,513,513,513,0
20250106,192500,23546894,513,513,513,513,0
20250106,192400,23546894,513,513,513,513,0
20250106,192300,23546894,513,513,513,513,0
20250106,192200,23546894,513,513,513,513,0
20250106,192100,23546894,513,513,513,513,0
20250106,192000,23546894,513,513,513,513,0
20250106,191900,23546894,513,513,513,513,0
20250106,191800,23546894,513,513,513,513,0
20250106,191700,23546894,513,513,513,513,0
20250106,191600,23546894,513,513,513,513,0
20250106,191500,23546894,513,513,513,513,0
20250106,191400,23546894,513,513,513,513,0
20250106,191300,23546894,513,513,513,513,0
20250106,191200,23546894,513,513,513,513,0
20250106,191100,23546894,513,513,513,513,0
20250106,191000,23546894,513,513,513,513,0
20250106,190900,23546894,513,513,513,513,0
20250106,190800,23546894,513,513,513,513,0
20250106,190700,23546894,513,513,513,513,0
20250106,190600,23546894,513,513,513,513,0
20250106,190500,23546894,513,513,513,513,0
20250106,190400,23546894,513,513,513,513,0
20250106,190300,23546894,513,513,513,513,0
20250106,190200,23546894,513,513,513,513,0
20250106,190100,23546894,513,513,513,513,0
20250106,190000,23546894,513,513,513,513,0
20250106,185900,23546894,513,513,513,513,116
20250106,185800,23546894,513,513,513,513,0
20250106,185700,23546894,513,513,513,513,0
20250106,185600,23546894,513,513,513,513,0
20250106,185500,23546894,513,513,513,513,0
20250106,185400,23546894,513,513,513,513,0
20250106,185300,23546894,513,513,513,513,0
20250106,185200,23546894,513,513,513,513,0
20250106,185100,23546894,513,513,513,513,0
20250106,185000,23546894,513,513,513,513,0
20250106,184900,23546894,513,513,513,513,0
20250106,184800,23546894,513,513,513,513,0
20250106,184700,23546894,513,513,513,513,0
20250106,184600,23546894,513,513,513,513,0
20250106,184500,23546894,513,513,513,513,0
20250106,184400,23546894,513,513,513,513,0
20250106,184300,23546894,513,513,513,513,0
20250106,184200,23546894,513,513,513,513,0
20250106,184100,23546894,513,513,513,513,0
20250106,184000,23546894,513,513,513,513,0
20250106,183900,23546894,513,513,513,513,0
20250106,183800,23546894,513,513,513,513,0
20250106,183700,23546894,513,513,513,513,0
20250106,183600,23546894,513,513,513,513,0
20250106,183500,23546894,513,513,513,513,0
20250106,183400,23546894,513,513,513,513,0
20250106,183300,23546894,513,513,513,513,0
20250106,183200,23546894,513,513,513,513,0
20250106,183100,23546894,513,513,513,513,0
20250106,183000,23546894,513,513,513,513,0
20250106,182900,23546894,513,513,513,513,116
20250106,182800,23546894,513,513,513,513,0
20250106,182700,23546894,513,513,513,513,0
20250106,182600,23546894,513,513,513,513,0
20250106,182500,23546894,513,513,513,513,0
20250106,182400,23546894,513,513,513,513,0
20250106,182300,23546894,513,513,513,513,0
20250106,182200,23546894,513,513,513,513,0
20250106,182100,23546894,513,513,513,513,0
20250106,182000,23546894,513,513,513,513,0
20250106,181900,23546894,513,513,513,513,0
20250106,181800,23546894,513,513,513,513,0
20250106,181700,23546894,513,513,513,513,0
20250106,181600,23546894,513,513,513,513,0
20250106,181500,23546894,513,513,513,513,0
20250106,181400,23546894,513,513,513,513,0
20250106,181300,23546894,513,513,513,513,0
20250106,181200,23546894,513,513,513,513,0
20250106,181100,23546894,513,513,513,513,0
20250106,181000,23546894,513,513,513,513,0
20250106,180900,23546894,513,513,513,513,0
20250106,180800,23546894,513,513,513,513,0
20250106,180700,23546894,513,513,513,513,0
20250106,180600,23546894,513,513,513,513,0
20250106,180500,23546894,513,513,513,513,0
20250106,180400,23546894,513,513,513,513,0
20250106,180300,23546894,513,513,513,513,0
20250106,180200,23546894,513,513,513,513,0
20250106,180100,23546894,513,513,513,513,0
20250106,180000,23546894,513,513,513,513,0
20250106,175900,23546894,513,513,513,513,116
20250106,175800,23546894,513,513,513,513,0
20250106,175700,23546894,513,513,513,513,0
20250106,175600,23546894,513,513,513,513,0
20250106,175500,23546894,513,513,513,513,0
20250106,175400,23546894,513,513,513,513,0
20250106,175300,23546894,513,513,513,513,0
20250106,175200,23546894,513,513,513,513,0
20250106,175100,23546894,513,513,513,513,0
20250106,175000,23546894,513,513,513,513,0
20250106,174900,23546894,513,513,513,513,0
20250106,174800,23546894,513,513,513,513,0
20250106,174700,23546894,513,513,513,513,0
20250106,174600,23546894,513,513,513,513,0
20250106,174500,23546894,513,513,513,513,0
20250106,174400,23546894,513,513,513,513,0
20250106,174300,23546894,513,513,513,513,0
20250106,174200,23546894,513,513,513,513,0
20250106,174100,23546894,513,513,513,513,0
20250106,174000,23546894,513,513,513,513,0
20250106,173900,23546894,513,513,513,513,0
20250106,173800,23546894,513,513,513,513,0
20250106,173700,23546894,513,513,513,513,0
20250106,173600,23546894,513,513,513,513,0
20250106,173500,23546894,513,513,513,513,0
20250106,173400,23546894,513,513,513,513,0
20250106,173300,23546894,513,513,513,513,0
20250106,173200,23546894,513,513,513,513,0
20250106,173100,23546894,513,513,513,513,0
20250106,173000,23546894,513,513,513,513,0
20250106,172900,23546894,513,513,513,513,116
20250106,172800,23546894,513,513,513,513,0
20250106,172700,23546894,513,513,513,513,0
20250106,172600,23546894,513,513,513,513,0
20250106,172500,23546894,513,513,513,513,0
20250106,172400,23546894,513,513,513,513,0
20250106,172300,23546894,513,513,513,513,0
20250106,172200,23546894,513,513,513,513,0
20250106,172100,23546894,513,513,513,513,0
20250106,172000,23546894,513,513,513,513,0
20250106,171900,23546894,513,513,513,513,0
20250106,171800,23546894,513,513,513,513,0
20250106,171700,23546894,513,513,513,513,0
20250106,171600,23546894,513,513,513,513,0
20250106,171500,23546894,513,513,513,513,0
20250106,171400,23546894,513,513,513,513,0
20250106,171300,23546894,513,513,513,513,0
20250106,171200,23546894,513,513,513,513,0
20250106,171100,23546894,513,513,513,513,0
20250106,171000,23546894,513,513,513,513,0
20250106,170900,23546894,513,513,513,513,0
20250106,170800,23546894,513,513,513,513,0
20250106,170700,23546894,513,513,513,513,0
20250106,170600,23546894,513,513,513,513,0
20250106,170500,23546894,513,513,513,513,0
20250106,170400,23546894,513,513,513,513,0
20250106,170300,23546894,513,513,513,513,0
20250106,170200,23546894,513,513,513,513,0
20250106,170100,23546894,513,513,513,513,0
20250106,170000,23546894,513,513,513,513,0
20250106,165900,23546894,513,513,513,513,116
20250106,165800,23546894,513,513,513,513,0
20250106,165700,23546894,513,513,513,513,0
20250106,165600,23546894,513,513,513,513,0
20250106,165500,23546894,513,513,513,513,0
20250106,165400,23546894,513,513,513,513,0
20250106,165300,23546894,513,513,513,513,0
20250106,165200,23546894,513,513,513,513,0
20250106,165100,23546894,513,513,513,513,0
20250106,165000,23546894,513,513,513,513,0
20250106,164900,23546894,513,513,513,513,0
20250106,164800,23546894,513,513,513,513,0
20250106,164700,23546894,513,513,513,513,0
20250106,164600,23546894,513,513,513,513,0
20250106,164500,23546894,513,513,513,513,0
20250106,164400,23546894,513,513,513,513,0
20250106,164300,23546894,513,513,513,513,0
20250106,164200,23546894,513,513,513,513,0
20250106,164100,23546894,513,513,513,513,0
20250106,164000,23546894,513,513,513,513,0
20250106,163900,23546894,513,513,513,513,0
20250106,163800,23546894,513,513,513,513,0
20250106,163700,23546894,513,513,513,513,0
20250106,163600,23546894,513,513,513,513,0
20250106,163500,23546894,513,513,513,513,0
20250106,163400,23546894,513,513,513,513,0
20250106,163300,23546894,513,513,513,513,0
20250106,163200,23546894,513,513,513,513,0
20250106,163100,23546894,513,513,513,513,0
20250106,163000,23546894,513,513,513,513,0
20250106,162900,23546894,513,513,513,513,116
20250106,162800,23546894,513,513,513,513,0
20250106,162700,23546894,513,513,513,513,0
20250106,162600,23546894,513,513,513,513,0
20250106,162500,23546894,513,513,513,513,0
20250106,162400,23546894,513,513,513,513,0
20250106,162300,23546894,513,513,513,513,0
20250106,162200,23546894,513,513,513,513,0
20250106,162100,23546894,513,513,513,513,0
20250106,162000,23546894,513,513,513,513,0
20250106,161900,23546894,513,513,513,513,0
20250106,161800,23546894,513,513,513,513,0
20250106,161700,23546894,513,513,513,513,0
20250106,161600,23546894,513,513,513,513,0
20250106,161500,23546894,513,513,513,513,0
20250106,161400,23546894,513,513,513,513,0
20250106,161300,23546894,513,513,513,513,0
20250106,161200,23546894,513,513,513,513,0
20250106,161100,23546894,513,513,513,513,0
20250106,161000,23546894,513,513,513,513,0
20250106,160900,23546894,513,513,513,513,0
20250106,160800,23546894,513,513,513,513,0
20250106,160700,23546894,513,513,513,513,0
20250106,160600,23546894,513,513,513,513,0
20250106,160500,23546894,513,513,513,513,0
20250106,160400,23546894,513,513,513,513,0
20250106,160300,23546894,513,513,513,513,0
20250106,160200,23546894,513,513,513,513,0
20250106,160100,23546894,513,513,513,513,0
20250106,160000,23546894,513,513,513,513,0
20250106,155900,23546894,513,513,513,513,116
20250106,155800,23546894,513,513,513,513,0
20250106,155700,23546894,513,513,513,513,0
20250106,155600,23546894,513,513,513,513,0
20250106,155500,23546894,513,513,513,513,0
20250106,155400,23546894,513,513,513,513,0
20250106,155300,23546894,513,513,513,513,0
20250106,155200,23546894,513,513,513,513,0
20250106,155100,23546894,513,513,513,513,0
20250106,155000,23546894,513,513,513,513,0
20250106,154900,23546894,513,513,513,513,0
20250106,154800,23546894,513,513,513,513,0
20250106,154700,23546894,513,513,513,513,0
20250106,154600,23546894,513,513,513,513,0
20250106,154500,23546894,513,513,513,513,0
20250106,154400,23546894,513,513,513,513,0
20250106,154300,23546894,513,513,513,513,0
20250106,154200,23546894,513,513,513,513,0
20250106,154100,23546894,513,513,513,513,0
20250106,154000,23546894,513,513,513,513,0
20250106,153900,23546894,513,513,513,513,0
20250106,153800,23546894,513,513,513,513,0
20250106,153700,23546894,513,513,513,513,0
20250106,153600,23546894,513,513,513,513,0
20250106,153500,23546894,513,513,513,513,0
20250106,153400,23546894,513,513,513,513,0
20250106,153300,23546894,513,513,513,513,0
20250106,153200,23546894,513,513,513,513,0
20250106,153100,23546894,513,513,513,513,0
20250106,153000,23546894,513,513,513,513,116
20250106,152900,23487386,513,513,513,513,0
20250106,152800,23487386,513,513,513,513,0
20250106,152700,23487386,513,513,513,513,0
20250106,152600,23487386,513,513,513,513,0
20250106,152500,23487386,513,513,513,513,0
20250106,152400,23487386,513,513,513,513,0
20250106,152300,23487386,513,513,513,513,0
20250106,152200,23487386,513,513,513,513,0
20250106,152100,23487386,513,513,513,513,0
20250106,152000,23487386,513,513,513,513,0
20250106,151900,23487386,513,513,513,513,762
20250106,151800,23096480,513,513,513,513,0
20250106,151700,23096480,513,513,513,513,40
20250106,151600,23075960,513,513,513,513,0
20250106,151500,23075960,513,513,513,513,1
20250106,151400,23075447,513,513,513,513,0
20250106,151300,23075447,513,513,513,513,0
20250106,151200,23075447,513,513,513,513,2
20250106,151100,23074421,513,513,513,513,100
20250106,151000,23023121,512,512,512,512,0
20250106,150900,23023121,512,512,512,512,0
20250106,150800,23023121,512,512,512,512,0
20250106,150700,23023121,512,512,512,512,0
20250106,150600,23023121,512,512,512,512,23
20250106,150500,23011345,511,511,511,511,0
20250106,150400,23011345,511,511,511,511,0
20250106,150300,23011345,511,511,511,511,0
20250106,150200,23011345,511,511,511,511,65
20250106,150100,22978130,513,513,513,513,1
20250106,150000,22977617,511,511,511,511,0
20250106,145900,22977617,511,511,511,511,0
20250106,145800,22977617,511,511,511,511,0
20250106,145700,22977617,511,511,511,511,0
20250106,145600,22977617,511,511,511,511,0
20250106,145500,22977617,511,511,511,511,0
20250106,145400,22977617,511,511,511,511,0
20250106,145300,22977617,511,511,511,511,0
20250106,145200,22977617,511,511,511,511,0
20250106,145100,22977617,511,511,511,511,0
20250106,145000,22977617,511,511,511,511,0
20250106,144900,22977617,511,511,511,511,0
20250106,144800,22977617,511,511,511,511,0
20250106,144700,22977617,511,511,511,511,0
20250106,144600,22977617,511,511,511,511,30
20250106,144500,22962287,511,511,511,511,1
20250106,144400,22961776,511,511,511,511,0
20250106,144300,22961776,511,511,511,511,0
20250106,144200,22961776,511,511,511,511,619
20250106,144100,22645467,511,511,511,511,2929
20250106,144000,21148748,511,511,511,511,0
20250106,143900,21148748,511,511,511,511,0
20250106,143800,21148748,511,511,511,511,0
20250106,143700,21148748,511,511,511,511,0
20250106,143600,21148748,511,511,511,511,0
20250106,143500,21148748,511,510,512,510,6405
20250106,143400,17878514,510,510,510,510,0
20250106,143300,17878514,510,510,510,510,0
20250106,143200,17878514,510,510,510,510,0
20250106,143100,17878514,510,510,510,510,0
20250106,143000,17878514,510,510,510,510,0
20250106,142900,17878514,510,510,510,510,0
20250106,142800,17878514,510,510,510,510,0
20250106,142700,17878514,510,510,510,510,2894
20250106,142600,16402574,510,510,510,510,0
20250106,142500,16402574,510,510,510,510,0
20250106,142400,16402574,510,510,510,510,0
20250106,142300,16402574,510,510,510,510,0
20250106,142200,16402574,510,510,510,510,0
20250106,142100,16402574,510,510,510,510,0
20250106,142000,16402574,510,510,510,510,0
20250106,141900,16402574,510,508,510,508,5966
20250106,141800,13367599,508,508,508,508,1962
20250106,141700,12370903,506,506,506,506,0
20250106,141600,12370903,506,506,506,506,0
20250106,141500,12370903,506,506,506,506,1300
20250106,141400,11713103,508,508,508,508,1
20250106,141300,11712595,506,506,506,506,0
20250106,141200,11712595,506,507,507,506,42
20250106,141100,11691327,506,506,506,506,1070
20250106,141000,11149907,508,508,508,508,0
20250106,140900,11149907,508,508,508,508,0
20250106,140800,11149907,508,508,508,508,0
20250106,140700,11149907,508,508,508,508,11
20250106,140600,11144319,509,509,509,509,0
20250106,140500,11144319,509,509,509,509,0
20250106,140400,11144319,509,509,509,509,0
20250106,140300,11144319,509,509,509,509,0
20250106,140200,11144319,509,509,509,509,0
20250106,140100,11144319,509,509,509,509,0
20250106,140000,11144319,509,509,509,509,1
20250106,135900,11143810,509,509,509,509,0
20250106,135800,11143810,509,509,509,509,0
20250106,135700,11143810,509,509,509,509,0
20250106,135600,11143810,509,509,509,509,40
20250106,135500,11123450,509,509,509,509,10
20250106,135400,11118360,509,509,509,509,15
20250106,135300,11110725,509,509,509,509,0
20250106,135200,11110725,509,509,509,509,40
20250106,135100,11090365,508,508,508,508,0
20250106,135000,11090365,508,508,508,508,3000
20250106,134900,9566365,508,508,508,508,0
20250106,134800,9566365,508,508,508,508,0
20250106,134700,9566365,508,508,508,508,0
20250106,134600,9566365,508,508,508,508,0
20250106,134500,9566365,508,508,508,508,0
20250106,134400,9566365,508,508,508,508,0
20250106,134300,9566365,508,508,508,508,0
20250106,134200,9566365,508,508,508,508,1
20250106,134100,9565857,505,505,505,505,0
20250106,134000,9565857,505,505,505,505,0
20250106,133900,9565857,505,505,505,505,0
20250106,133800,9565857,505,505,505,505,0
20250106,133700,9565857,505,505,505,505,0
20250106,133600,9565857,505,505,505,505,0
20250106,133500,9565857,505,505,505,505,656
20250106,133400,9234577,505,505,505,505,111
20250106,133300,9178522,505,505,505,505,2233
20250106,133200,8050857,505,505,505,505,600
20250106,133100,7747857,505,505,505,505,0
20250106,133000,7747857,505,505,505,505,0
20250106,132900,7747857,505,505,505,505,0
20250106,132800,7747857,505,505,505,505,1
20250106,132700,7747352,505,505,505,505,0
20250106,132600,7747352,505,505,505,505,0
20250106,132500,7747352,505,505,505,505,0
20250106,132400,7747352,505,505,505,505,808
20250106,132300,7339312,508,508,508,508,0
20250106,132200,7339312,508,508,508,508,0
20250106,132100,7339312,508,508,508,508,0
20250106,132000,7339312,508,508,508,508,0
20250106,131900,7339312,508,508,508,508,0
20250106,131800,7339312,508,508,508,508,1
20250106,131700,7338804,505,505,505,505,0
20250106,131600,7338804,505,505,505,505,2
20250106,131500,7337794,508,508,508,508,0
20250106,131400,7337794,508,508,508,508,0
20250106,131300,7337794,508,508,508,508,1
20250106,131200,7337286,505,505,505,505,0
20250106,131100,7337286,505,505,505,505,0
20250106,131000,7337286,505,505,505,505,0
20250106,130900,7337286,505,505,505,505,0
20250106,130800,7337286,505,505,505,505,0
20250106,130700,7337286,505,505,505,505,551
20250106,130600,7059031,505,505,505,505,0
20250106,130500,7059031,505,505,505,505,0
20250106,130400,7059031,505,505,505,505,0
20250106,130300,7059031,505,505,505,505,1
20250106,130200,7058526,508,508,508,508,0
20250106,130100,7058526,508,508,508,508,98
20250106,130000,7008742,508,508,508,508,0
20250106,125900,7008742,508,508,508,508,0
20250106,125800,7008742,508,508,508,508,0
20250106,125700,7008742,508,508,508,508,0
20250106,125600,7008742,508,508,508,508,0
20250106,125500,7008742,508,508,508,508,0
20250106,125400,7008742,508,508,508,508,0
20250106,125300,7008742,508,508,508,508,0
20250106,125200,7008742,508,508,508,508,0
20250106,125100,7008742,508,508,508,508,0
20250106,125000,7008742,508,508,508,508,0
20250106,124900,7008742,508,508,508,508,0
20250106,124800,7008742,508,508,508,508,0
20250106,124700,7008742,508,508,508,508,0
20250106,124600,7008742,508,508,508,508,0
20250106,124500,7008742,508,506,508,506,2519
20250106,124400,5733428,504,504,504,504,0
20250106,124300,5733428,504,504,504,504,0
20250106,124200,5733428,504,504,504,504,61
20250106,124100,5702684,506,506,506,506,0
20250106,124000,5702684,506,506,506,506,0
20250106,123900,5702684,506,506,506,506,0
20250106,123800,5702684,506,506,506,506,0
20250106,123700,5702684,506,506,506,506,0
20250106,123600,5702684,506,506,506,506,0
20250106,123500,5702684,506,506,506,506,0
20250106,123400,5702684,506,506,506,506,0
20250106,123300,5702684,506,506,506,506,0
20250106,123200,5702684,506,506,506,506,0
20250106,123100,5702684,506,506,506,506,1
20250106,123000,5702178,504,504,504,504,0
20250106,122900,5702178,504,504,504,504,0
20250106,122800,5702178,504,504,504,504,0
20250106,122700,5702178,504,504,504,504,0
20250106,122600,5702178,504,504,504,504,0
20250106,122500,5702178,504,504,504,504,0
20250106,122400,5702178,504,504,504,504,0
20250106,122300,5702178,504,504,504,504,0
20250106,122200,5702178,504,504,504,504,0
20250106,122100,5702178,504,504,504,504,0
20250106,122000,5702178,504,504,504,504,0
20250106,121900,5702178,504,504,504,504,0
20250106,121800,5702178,504,504,504,504,0
20250106,121700,5702178,504,504,504,504,0
20250106,121600,5702178,504,504,504,504,0
20250106,121500,5702178,504,504,504,504,0
20250106,121400,5702178,504,504,504,504,0
20250106,121300,5702178,504,504,504,504,0
20250106,121200,5702178,504,504,504,504,0
20250106,121100,5702178,504,504,504,504,0
20250106,121000,5702178,504,504,504,504,0
20250106,120900,5702178,504,504,504,504,153
20250106,120800,5625066,504,504,504,504,0
20250106,120700,5625066,504,504,504,504,0
20250106,120600,5625066,504,504,504,504,0
20250106,120500,5625066,504,504,504,504,0
20250106,120400,5625066,504,504,504,504,0
20250106,120300,5625066,504,504,504,504,0
20250106,120200,5625066,504,504,504,504,0
20250106,120100,5625066,504,504,504,504,0
20250106,120000,5625066,504,504,504,504,0
20250106,115900,5625066,504,504,504,504,0
20250106,115800,5625066,504,504,504,504,0
20250106,115700,5625066,504,504,504,504,0
20250106,115600,5625066,504,504,504,504,0
20250106,115500,5625066,504,504,504,504,0
20250106,115400,5625066,504,504,504,504,0
20250106,115300,5625066,504,504,504,504,0
20250106,115200,5625066,504,504,504,504,0
20250106,115100,5625066,504,504,504,504,0
20250106,115000,5625066,504,504,504,504,0
20250106,114900,5625066,504,504,504,504,0
20250106,114800,5625066,504,504,504,504,0
20250106,114700,5625066,504,504,504,504,0
20250106,114600,5625066,504,504,504,504,0
20250106,114500,5625066,504,504,504,504,0
20250106,114400,5625066,504,504,504,504,0
20250106,114300,5625066,504,504,504,504,0
20250106,114200,5625066,504,504,504,504,0
20250106,114100,5625066,504,504,504,504,0
20250106,114000,5625066,504,504,504,504,172
20250106,113900,5538378,506,506,506,506,0
20250106,113800,5538378,506,506,506,506,0
20250106,113700,5538378,506,506,506,506,0
20250106,113600,5538378,506,506,506,506,0
20250106,113500,5538378,506,506,506,506,0
20250106,113400,5538378,506,506,506,506,0
20250106,113300,5538378,506,506,506,506,0
20250106,113200,5538378,506,506,506,506,0
20250106,113100,5538378,506,506,506,506,0
20250106,113000,5538378,506,506,506,506,0
20250106,112900,5538378,506,506,506,506,0
20250106,112800,5538378,506,506,506,506,0
20250106,112700,5538378,506,506,506,506,0
20250106,112600,5538378,506,506,506,506,2
20250106,112500,5537366,506,506,506,506,0
20250106,112400,5537366,506,506,506,506,0
20250106,112300,5537366,506,506,506,506,0
20250106,112200,5537366,506,504,506,504,209
20250106,112100,5432028,506,506,506,506,0
20250106,112000,5432028,506,506,506,506,0
20250106,111900,5432028,506,506,506,506,0
20250106,111800,5432028,506,506,506,506,0
20250106,111700,5432028,506,506,506,506,0
20250106,111600,5432028,506,506,506,506,0
20250106,111500,5432028,506,506,506,506,0
20250106,111400,5432028,506,506,506,506,1
20250106,111300,5431522,505,505,505,505,100
20250106,111200,5381022,505,505,505,505,98
20250106,111100,5331532,506,506,506,506,0
20250106,111000,5331532,506,506,506,506,0
20250106,110900,5331532,506,506,506,506,0
20250106,110800,5331532,506,506,506,506,0
20250106,110700,5331532,506,506,506,506,0
20250106,110600,5331532,506,506,506,506,1
20250106,110500,5331026,505,505,505,505,50
20250106,110400,5305776,504,504,504,504,0
20250106,110300,5305776,504,504,504,504,0
20250106,110200,5305776,504,504,504,504,0
20250106,110100,5305776,504,504,504,504,0
20250106,110000,5305776,504,504,504,504,0
20250106,105900,5305776,504,504,504,504,0
20250106,105800,5305776,504,505,505,504,368
20250106,105700,5120303,506,506,506,506,0
20250106,105600,5120303,506,506,506,506,0
20250106,105500,5120303,506,506,506,506,0
20250106,105400,5120303,506,506,506,506,0
20250106,105300,5120303,506,506,506,506,1
20250106,105200,5119797,505,505,505,505,3
20250106,105100,5118282,505,505,505,505,0
20250106,105000,5118282,505,505,505,505,2500
20250106,104900,3855782,506,506,506,506,0
20250106,104800,3855782,506,506,506,506,0
20250106,104700,3855782,506,506,506,506,0
20250106,104600,3855782,506,506,506,506,0
20250106,104500,3855782,506,506,506,506,0
20250106,104400,3855782,506,506,506,506,0
20250106,104300,3855782,506,506,506,506,280
20250106,104200,3714102,507,507,507,507,0
20250106,104100,3714102,507,507,507,507,6
20250106,104000,3711060,507,507,507,507,0
20250106,103900,3711060,507,507,507,507,0
20250106,103800,3711060,507,507,507,507,0
20250106,103700,3711060,507,507,507,507,0
20250106,103600,3711060,507,507,507,507,0
20250106,103500,3711060,507,507,507,507,263
20250106,103400,3577719,507,507,507,507,0
20250106,103300,3577719,507,507,507,507,0
20250106,103200,3577719,507,507,507,507,0
20250106,103100,3577719,507,507,507,507,0
20250106,103000,3577719,507,507,507,507,200
20250106,102900,3476319,507,507,507,507,1
20250106,102800,3475812,508,508,508,508,0
20250106,102700,3475812,508,508,508,508,1
20250106,102600,3475304,508,508,508,508,0
20250106,102500,3475304,508,508,508,508,0
20250106,102400,3475304,508,508,508,508,0
20250106,102300,3475304,508,508,508,508,4
20250106,102200,3473272,508,508,508,508,0
20250106,102100,3473272,508,508,508,508,150
20250106,102000,3397072,508,508,508,508,0
20250106,101900,3397072,508,508,508,508,0
20250106,101800,3397072,508,508,508,508,0
20250106,101700,3397072,508,508,508,508,0
20250106,101600,3397072,508,508,508,508,98
20250106,101500,3347288,508,508,508,508,64
20250106,101400,3314776,508,508,508,508,200
20250106,101300,3213176,508,508,508,508,0
20250106,101200,3213176,508,508,508,508,0
20250106,101100,3213176,508,508,508,508,0
20250106,101000,3213176,508,508,508,508,392
20250106,100900,3014040,508,508,508,508,2
20250106,100800,3013024,508,508,508,508,200
20250106,100700,2911424,508,508,508,508,0
20250106,100600,2911424,508,508,508,508,0
20250106,100500,2911424,508,508,508,508,0
20250106,100400,2911424,508,508,508,508,0
20250106,100300,2911424,508,508,508,508,0
20250106,100200,2911424,508,508,508,508,0
20250106,100100,2911424,508,508,508,508,0
20250106,100000,2911424,508,508,508,508,0
20250106,095900,2911424,508,508,508,508,0
20250106,095800,2911424,508,508,508,508,0
20250106,095700,2911424,508,508,508,508,0
20250106,095600,2911424,508,508,508,508,0
20250106,095500,2911424,508,508,508,508,0
20250106,095400,2911424,508,508,508,508,0
20250106,095300,2911424,508,508,508,508,0
20250106,095200,2911424,508,508,508,508,0
20250106,095100,2911424,508,508,508,508,0
20250106,095000,2911424,508,508,508,508,0
20250106,094900,2911424,508,508,508,508,1
20250106,094800,2910916,506,506,506,506,8
20250106,094700,2906868,508,508,508,508,103
20250106,094600,2854544,506,506,506,506,8
20250106,094500,2850496,507,507,507,507,20
20250106,094400,2840356,506,506,506,506,8
20250106,094300,2836308,507,507,507,507,1
20250106,094200,2835801,505,505,505,505,8
20250106,094100,2831761,505,505,505,505,0
20250106,094000,2831761,505,505,505,505,9
20250106,093900,2827216,505,505,505,505,0
20250106,093800,2827216,505,505,505,505,9
20250106,093700,2822671,505,505,505,505,14
20250106,093600,2815601,505,505,505,505,9
20250106,093500,2811056,508,508,508,504,65
20250106,093400,2778288,504,504,504,504,9
20250106,093300,2773752,504,504,504,504,0
20250106,093200,2773752,504,504,504,504,9
20250106,093100,2769216,504,504,504,504,0
20250106,093000,2769216,504,508,508,504,1009
20250106,092900,2256680,507,507,507,507,0
20250106,092800,2256680,507,507,507,507,0
20250106,092700,2256680,507,507,507,507,40
20250106,092600,2236400,505,505,505,505,200
20250106,092500,2135400,509,509,509,509,0
20250106,092400,2135400,509,509,509,509,0
20250106,092300,2135400,509,509,509,509,1
20250106,092200,2134891,505,505,505,505,0
20250106,092100,2134891,505,505,505,505,71
20250106,092000,2099036,504,505,505,504,29
20250106,091900,2084410,505,505,505,505,219
20250106,091800,1973815,505,505,505,505,19
20250106,091700,1964220,505,505,505,505,212
20250106,091600,1857160,505,505,505,505,20
20250106,091500,1847060,505,505,505,505,0
20250106,091400,1847060,505,505,505,505,20
20250106,091300,1836960,510,510,510,510,0
20250106,091200,1836960,510,510,510,505,22
20250106,091100,1825840,505,505,505,505,0
20250106,091000,1825840,505,505,505,505,20
20250106,090900,1815740,505,505,505,505,1521
20250106,090800,1047635,509,505,509,505,329
20250106,090700,880280,505,505,505,505,0
20250106,090600,880280,505,505,505,505,0
20250106,090500,880280,505,505,505,505,0
20250106,090400,880280,505,509,509,505,74
20250106,090300,842874,515,515,515,515,0
20250106,090200,842874,515,511,515,505,1441
20250106,090100,113520,516,516,516,516,0
20250106,090000,113520,516,516,516,516,220