KissMeData/067390/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,194300,243281184,509,509,509,509,10858
20250102,194200,243281184,509,509,509,509,0
20250102,194100,243281184,509,509,509,509,0
20250102,194000,243281184,509,509,509,509,0
20250102,193900,243281184,509,509,509,509,0
20250102,193800,243281184,509,509,509,509,0
20250102,193700,243281184,509,509,509,509,0
20250102,193600,243281184,509,509,509,509,0
20250102,193500,243281184,509,509,509,509,0
20250102,193400,243281184,509,509,509,509,0
20250102,193300,243281184,509,509,509,509,0
20250102,193200,243281184,509,509,509,509,0
20250102,193100,243281184,509,509,509,509,0
20250102,193000,243281184,509,509,509,509,0
20250102,192900,243281184,509,509,509,509,0
20250102,192800,243281184,509,509,509,509,0
20250102,192700,243281184,509,509,509,509,0
20250102,192600,243281184,509,509,509,509,0
20250102,192500,243281184,509,509,509,509,0
20250102,192400,243281184,509,509,509,509,0
20250102,192300,243281184,509,509,509,509,0
20250102,192200,243281184,509,509,509,509,0
20250102,192100,243281184,509,509,509,509,0
20250102,192000,243281184,509,509,509,509,0
20250102,191900,243281184,509,509,509,509,0
20250102,191800,243281184,509,509,509,509,0
20250102,191700,243281184,509,509,509,509,0
20250102,191600,243281184,509,509,509,509,0
20250102,191500,243281184,509,509,509,509,0
20250102,191400,243281184,509,509,509,509,0
20250102,191300,243281184,509,509,509,509,10858
20250102,191200,243281184,509,509,509,509,0
20250102,191100,243281184,509,509,509,509,0
20250102,191000,243281184,509,509,509,509,0
20250102,190900,243281184,509,509,509,509,0
20250102,190800,243281184,509,509,509,509,0
20250102,190700,243281184,509,509,509,509,0
20250102,190600,243281184,509,509,509,509,0
20250102,190500,243281184,509,509,509,509,0
20250102,190400,243281184,509,509,509,509,0
20250102,190300,243281184,509,509,509,509,0
20250102,190200,243281184,509,509,509,509,0
20250102,190100,243281184,509,509,509,509,0
20250102,190000,243281184,509,509,509,509,0
20250102,185900,243281184,509,509,509,509,0
20250102,185800,243281184,509,509,509,509,0
20250102,185700,243281184,509,509,509,509,0
20250102,185600,243281184,509,509,509,509,0
20250102,185500,243281184,509,509,509,509,0
20250102,185400,243281184,509,509,509,509,0
20250102,185300,243281184,509,509,509,509,0
20250102,185200,243281184,509,509,509,509,0
20250102,185100,243281184,509,509,509,509,0
20250102,185000,243281184,509,509,509,509,0
20250102,184900,243281184,509,509,509,509,0
20250102,184800,243281184,509,509,509,509,0
20250102,184700,243281184,509,509,509,509,0
20250102,184600,243281184,509,509,509,509,0
20250102,184500,243281184,509,509,509,509,0
20250102,184400,243281184,509,509,509,509,0
20250102,184300,243281184,509,509,509,509,10858
20250102,184200,243281184,509,509,509,509,0
20250102,184100,243281184,509,509,509,509,0
20250102,184000,243281184,509,509,509,509,0
20250102,183900,243281184,509,509,509,509,0
20250102,183800,243281184,509,509,509,509,0
20250102,183700,243281184,509,509,509,509,0
20250102,183600,243281184,509,509,509,509,0
20250102,183500,243281184,509,509,509,509,0
20250102,183400,243281184,509,509,509,509,0
20250102,183300,243281184,509,509,509,509,0
20250102,183200,243281184,509,509,509,509,0
20250102,183100,243281184,509,509,509,509,0
20250102,183000,243281184,509,509,509,509,0
20250102,182900,243281184,509,509,509,509,0
20250102,182800,243281184,509,509,509,509,0
20250102,182700,243281184,509,509,509,509,0
20250102,182600,243281184,509,509,509,509,0
20250102,182500,243281184,509,509,509,509,0
20250102,182400,243281184,509,509,509,509,0
20250102,182300,243281184,509,509,509,509,0
20250102,182200,243281184,509,509,509,509,0
20250102,182100,243281184,509,509,509,509,0
20250102,182000,243281184,509,509,509,509,0
20250102,181900,243281184,509,509,509,509,0
20250102,181800,243281184,509,509,509,509,0
20250102,181700,243281184,509,509,509,509,0
20250102,181600,243281184,509,509,509,509,0
20250102,181500,243281184,509,509,509,509,0
20250102,181400,243281184,509,509,509,509,0
20250102,181300,243281184,509,509,509,509,10858
20250102,181200,243281184,509,509,509,509,0
20250102,181100,243281184,509,509,509,509,0
20250102,181000,243281184,509,509,509,509,0
20250102,180900,243281184,509,509,509,509,0
20250102,180800,243281184,509,509,509,509,0
20250102,180700,243281184,509,509,509,509,0
20250102,180600,243281184,509,509,509,509,0
20250102,180500,243281184,509,509,509,509,0
20250102,180400,243281184,509,509,509,509,0
20250102,180300,243281184,509,509,509,509,0
20250102,180200,243281184,509,509,509,509,0
20250102,180100,243281184,509,509,509,509,0
20250102,180000,243281184,509,509,509,509,0
20250102,175900,243281184,509,509,509,509,0
20250102,175800,243281184,509,509,509,509,0
20250102,175700,243281184,509,509,509,509,0
20250102,175600,243281184,509,509,509,509,0
20250102,175500,243281184,509,509,509,509,0
20250102,175400,243281184,509,509,509,509,0
20250102,175300,243281184,509,509,509,509,0
20250102,175200,243281184,509,509,509,509,0
20250102,175100,243281184,509,509,509,509,0
20250102,175000,243281184,509,509,509,509,0
20250102,174900,243281184,509,509,509,509,0
20250102,174800,243281184,509,509,509,509,0
20250102,174700,243281184,509,509,509,509,0
20250102,174600,243281184,509,509,509,509,0
20250102,174500,243281184,509,509,509,509,0
20250102,174400,243281184,509,509,509,509,0
20250102,174300,243281184,509,509,509,509,10858
20250102,174200,243281184,509,509,509,509,0
20250102,174100,243281184,509,509,509,509,0
20250102,174000,243281184,509,509,509,509,0
20250102,173900,243281184,509,509,509,509,0
20250102,173800,243281184,509,509,509,509,0
20250102,173700,243281184,509,509,509,509,0
20250102,173600,243281184,509,509,509,509,0
20250102,173500,243281184,509,509,509,509,0
20250102,173400,243281184,509,509,509,509,0
20250102,173300,243281184,509,509,509,509,0
20250102,173200,243281184,509,509,509,509,0
20250102,173100,243281184,509,509,509,509,0
20250102,173000,243281184,509,509,509,509,0
20250102,172900,243281184,509,509,509,509,0
20250102,172800,243281184,509,509,509,509,0
20250102,172700,243281184,509,509,509,509,0
20250102,172600,243281184,509,509,509,509,0
20250102,172500,243281184,509,509,509,509,0
20250102,172400,243281184,509,509,509,509,0
20250102,172300,243281184,509,509,509,509,0
20250102,172200,243281184,509,509,509,509,0
20250102,172100,243281184,509,509,509,509,0
20250102,172000,243281184,509,509,509,509,0
20250102,171900,243281184,509,509,509,509,0
20250102,171800,243281184,509,509,509,509,0
20250102,171700,243281184,509,509,509,509,0
20250102,171600,243281184,509,509,509,509,0
20250102,171500,243281184,509,509,509,509,0
20250102,171400,243281184,509,509,509,509,0
20250102,171300,243281184,509,509,509,509,10858
20250102,171200,243281184,509,509,509,509,0
20250102,171100,243281184,509,509,509,509,0
20250102,171000,243281184,509,509,509,509,0
20250102,170900,243281184,509,509,509,509,0
20250102,170800,243281184,509,509,509,509,0
20250102,170700,243281184,509,509,509,509,0
20250102,170600,243281184,509,509,509,509,0
20250102,170500,243281184,509,509,509,509,0
20250102,170400,243281184,509,509,509,509,0
20250102,170300,243281184,509,509,509,509,0
20250102,170200,243281184,509,509,509,509,0
20250102,170100,243281184,509,509,509,509,0
20250102,170000,243281184,509,509,509,509,0
20250102,165900,243281184,509,509,509,509,0
20250102,165800,243281184,509,509,509,509,0
20250102,165700,243281184,509,509,509,509,0
20250102,165600,243281184,509,509,509,509,0
20250102,165500,243281184,509,509,509,509,0
20250102,165400,243281184,509,509,509,509,0
20250102,165300,243281184,509,509,509,509,0
20250102,165200,243281184,509,509,509,509,0
20250102,165100,243281184,509,509,509,509,0
20250102,165000,243281184,509,509,509,509,0
20250102,164900,243281184,509,509,509,509,0
20250102,164800,243281184,509,509,509,509,0
20250102,164700,243281184,509,509,509,509,0
20250102,164600,243281184,509,509,509,509,0
20250102,164500,243281184,509,509,509,509,0
20250102,164400,243281184,509,509,509,509,0
20250102,164300,243281184,509,509,509,509,10858
20250102,164200,243281184,509,509,509,509,0
20250102,164100,243281184,509,509,509,509,0
20250102,164000,243281184,509,509,509,509,0
20250102,163900,243281184,509,509,509,509,0
20250102,163800,243281184,509,509,509,509,0
20250102,163700,243281184,509,509,509,509,0
20250102,163600,243281184,509,509,509,509,0
20250102,163500,243281184,509,509,509,509,0
20250102,163400,243281184,509,509,509,509,0
20250102,163300,243281184,509,509,509,509,0
20250102,163200,243281184,509,509,509,509,0
20250102,163100,243281184,509,509,509,509,0
20250102,163000,243281184,509,509,509,509,0
20250102,162900,243281184,509,509,509,509,0
20250102,162800,243281184,509,509,509,509,0
20250102,162700,243281184,509,509,509,509,0
20250102,162600,243281184,509,509,509,509,0
20250102,162500,243281184,509,509,509,509,0
20250102,162400,243281184,509,509,509,509,0
20250102,162300,243281184,509,509,509,509,0
20250102,162200,243281184,509,509,509,509,0
20250102,162100,243281184,509,509,509,509,0
20250102,162000,243281184,509,509,509,509,0
20250102,161900,243281184,509,509,509,509,0
20250102,161800,243281184,509,509,509,509,0
20250102,161700,243281184,509,509,509,509,0
20250102,161600,243281184,509,509,509,509,0
20250102,161500,243281184,509,509,509,509,0
20250102,161400,243281184,509,509,509,509,0
20250102,161300,243281184,509,509,509,509,10858
20250102,161200,243281184,509,509,509,509,0
20250102,161100,243281184,509,509,509,509,0
20250102,161000,243281184,509,509,509,509,0
20250102,160900,243281184,509,509,509,509,0
20250102,160800,243281184,509,509,509,509,0
20250102,160700,243281184,509,509,509,509,0
20250102,160600,243281184,509,509,509,509,0
20250102,160500,243281184,509,509,509,509,0
20250102,160400,243281184,509,509,509,509,0
20250102,160300,243281184,509,509,509,509,0
20250102,160200,243281184,509,509,509,509,0
20250102,160100,243281184,509,509,509,509,0
20250102,160000,243281184,509,509,509,509,0
20250102,155900,243281184,509,509,509,509,0
20250102,155800,243281184,509,509,509,509,0
20250102,155700,243281184,509,509,509,509,0
20250102,155600,243281184,509,509,509,509,0
20250102,155500,243281184,509,509,509,509,0
20250102,155400,243281184,509,509,509,509,0
20250102,155300,243281184,509,509,509,509,0
20250102,155200,243281184,509,509,509,509,0
20250102,155100,243281184,509,509,509,509,0
20250102,155000,243281184,509,509,509,509,0
20250102,154900,243281184,509,509,509,509,0
20250102,154800,243281184,509,509,509,509,0
20250102,154700,243281184,509,509,509,509,0
20250102,154600,243281184,509,509,509,509,0
20250102,154500,243281184,509,509,509,509,0
20250102,154400,243281184,509,509,509,509,0
20250102,154300,243281184,509,509,509,509,10858
20250102,154200,243281184,509,509,509,509,0
20250102,154100,243281184,509,509,509,509,0
20250102,154000,243281184,509,509,509,509,0
20250102,153900,243281184,509,509,509,509,0
20250102,153800,243281184,509,509,509,509,0
20250102,153700,243281184,509,509,509,509,0
20250102,153600,243281184,509,509,509,509,0
20250102,153500,243281184,509,509,509,509,0
20250102,153400,243281184,509,509,509,509,0
20250102,153300,243281184,509,509,509,509,0
20250102,153200,243281184,509,509,509,509,0
20250102,153100,243281184,509,509,509,509,0
20250102,153000,243281184,509,509,509,509,10858
20250102,152900,237754462,511,511,511,511,0
20250102,152800,237754462,511,511,511,511,0
20250102,152700,237754462,511,511,511,511,0
20250102,152600,237754462,511,511,511,511,0
20250102,152500,237754462,511,511,511,511,0
20250102,152400,237754462,511,511,511,511,0
20250102,152300,237754462,511,511,511,511,0
20250102,152200,237754462,511,511,511,511,0
20250102,152100,237754462,511,511,511,511,0
20250102,152000,237754462,511,511,511,511,0
20250102,151900,237754462,511,514,514,510,11556
20250102,151800,231837996,517,517,517,517,0
20250102,151700,231837996,517,517,517,517,1
20250102,151600,231837479,517,517,517,517,0
20250102,151500,231837479,517,516,517,516,411
20250102,151400,231625296,516,516,516,516,0
20250102,151300,231625296,516,516,516,516,0
20250102,151200,231625296,516,515,516,515,1527
20250102,151100,230837424,513,513,513,513,0
20250102,151000,230837424,513,514,514,513,583
20250102,150900,230537959,514,514,514,514,2
20250102,150800,230536931,515,515,515,515,8
20250102,150700,230532811,515,515,515,515,1
20250102,150600,230532296,515,515,515,515,25
20250102,150500,230519421,516,516,516,516,0
20250102,150400,230519421,516,516,516,516,0
20250102,150300,230519421,516,516,516,516,1
20250102,150200,230518905,516,516,516,516,0
20250102,150100,230518905,516,516,516,516,88
20250102,150000,230473497,516,516,516,516,0
20250102,145900,230473497,516,516,516,516,5
20250102,145800,230470917,516,516,516,514,72
20250102,145700,230433852,514,514,514,514,158
20250102,145600,230352640,514,516,516,514,5
20250102,145500,230350068,517,517,517,517,300
20250102,145400,230194968,517,517,517,517,601
20250102,145300,229884251,514,514,514,514,0
20250102,145200,229884251,514,514,514,514,0
20250102,145100,229884251,514,516,517,514,1920
20250102,145000,228892826,515,515,515,515,0
20250102,144900,228892826,515,515,515,515,5
20250102,144800,228890251,515,515,515,515,1
20250102,144700,228889736,515,515,515,515,1
20250102,144600,228889221,516,516,516,516,0
20250102,144500,228889221,516,516,516,516,0
20250102,144400,228889221,516,516,516,516,0
20250102,144300,228889221,516,515,516,515,47
20250102,144200,228864991,515,515,515,515,0
20250102,144100,228864991,515,515,515,515,0
20250102,144000,228864991,515,515,515,515,1
20250102,143900,228864476,515,515,515,515,101
20250102,143800,228812461,516,516,516,516,100
20250102,143700,228760861,517,517,517,517,0
20250102,143600,228760861,517,517,517,517,0
20250102,143500,228760861,517,517,517,517,0
20250102,143400,228760861,517,514,517,514,2
20250102,143300,228759830,517,517,517,517,0
20250102,143200,228759830,517,517,517,517,100
20250102,143100,228708130,514,515,515,514,254
20250102,143000,228577425,514,514,518,514,17824
20250102,142900,219406129,513,511,513,511,12747
20250102,142800,212882788,510,514,514,510,2104
20250102,142700,211807641,514,519,520,512,45116
20250102,142600,188662743,525,523,525,523,502
20250102,142500,188400195,524,533,533,524,2885
20250102,142400,186882495,534,526,534,526,11709
20250102,142300,180637171,527,535,535,527,6
20250102,142200,180634001,530,510,536,510,232748
20250102,142100,60362422,510,510,510,510,0
20250102,142000,60362422,510,510,510,510,0
20250102,141900,60362422,510,510,510,510,0
20250102,141800,60362422,510,510,510,510,14
20250102,141700,60355282,510,510,510,510,0
20250102,141600,60355282,510,510,510,510,0
20250102,141500,60355282,510,510,510,510,0
20250102,141400,60355282,510,510,510,510,0
20250102,141300,60355282,510,510,510,510,0
20250102,141200,60355282,510,510,510,510,0
20250102,141100,60355282,510,510,510,510,0
20250102,141000,60355282,510,510,510,510,2000
20250102,140900,59335282,510,510,510,510,0
20250102,140800,59335282,510,510,510,510,0
20250102,140700,59335282,510,510,510,510,0
20250102,140600,59335282,510,510,510,510,0
20250102,140500,59335282,510,510,510,510,0
20250102,140400,59335282,510,510,510,510,0
20250102,140300,59335282,510,510,510,510,0
20250102,140200,59335282,510,510,510,510,15
20250102,140100,59327632,510,510,510,510,0
20250102,140000,59327632,510,510,510,510,1
20250102,135900,59327122,508,508,508,508,0
20250102,135800,59327122,508,508,508,508,0
20250102,135700,59327122,508,508,508,508,0
20250102,135600,59327122,508,508,508,508,0
20250102,135500,59327122,508,508,508,508,0
20250102,135400,59327122,508,508,508,508,0
20250102,135300,59327122,508,508,508,508,0
20250102,135200,59327122,508,508,508,508,1000
20250102,135100,58819122,508,508,508,508,0
20250102,135000,58819122,508,508,508,508,0
20250102,134900,58819122,508,508,508,508,0
20250102,134800,58819122,508,508,508,508,0
20250102,134700,58819122,508,508,508,508,0
20250102,134600,58819122,508,508,508,508,0
20250102,134500,58819122,508,508,508,508,48
20250102,134400,58794738,508,508,508,508,67
20250102,134300,58760702,508,508,508,508,0
20250102,134200,58760702,508,508,508,508,0
20250102,134100,58760702,508,508,508,508,0
20250102,134000,58760702,508,508,508,508,0
20250102,133900,58760702,508,508,508,508,22
20250102,133800,58749526,508,508,508,508,0
20250102,133700,58749526,508,508,508,508,0
20250102,133600,58749526,508,508,508,508,0
20250102,133500,58749526,508,508,508,508,400
20250102,133400,58546326,507,507,507,507,0
20250102,133300,58546326,507,507,507,507,0
20250102,133200,58546326,507,507,507,507,0
20250102,133100,58546326,507,507,507,507,1
20250102,133000,58545819,506,506,506,506,0
20250102,132900,58545819,506,506,506,506,0
20250102,132800,58545819,506,506,506,506,0
20250102,132700,58545819,506,506,506,506,0
20250102,132600,58545819,506,508,508,506,2070
20250102,132500,57498273,508,508,508,508,0
20250102,132400,57498273,508,508,508,508,0
20250102,132300,57498273,508,508,508,508,0
20250102,132200,57498273,508,508,508,508,1599
20250102,132100,56685981,508,508,508,508,334
20250102,132000,56516309,509,509,509,509,2
20250102,131900,56515291,509,509,509,509,200
20250102,131800,56413491,509,509,509,509,0
20250102,131700,56413491,509,509,509,509,0
20250102,131600,56413491,509,509,509,509,8
20250102,131500,56409419,511,511,511,511,0
20250102,131400,56409419,511,511,511,511,0
20250102,131300,56409419,511,511,511,511,0
20250102,131200,56409419,511,511,511,511,0
20250102,131100,56409419,511,511,511,511,0
20250102,131000,56409419,511,511,511,511,0
20250102,130900,56409419,511,511,511,511,0
20250102,130800,56409419,511,511,511,511,0
20250102,130700,56409419,511,511,511,511,0
20250102,130600,56409419,511,511,511,511,0
20250102,130500,56409419,511,511,511,511,0
20250102,130400,56409419,511,511,511,511,0
20250102,130300,56409419,511,511,511,511,0
20250102,130200,56409419,511,511,511,511,0
20250102,130100,56409419,511,511,511,511,2
20250102,130000,56408397,511,511,511,511,0
20250102,125900,56408397,511,511,511,511,2
20250102,125800,56407375,511,510,511,510,8000
20250102,125700,52319419,511,511,511,511,3000
20250102,125600,50786419,511,511,511,511,10
20250102,125500,50781309,511,511,511,511,3000
20250102,125400,49248309,511,510,511,510,6326
20250102,125300,46015746,510,510,510,510,618
20250102,125200,45700566,510,510,510,510,3
20250102,125100,45699036,510,510,510,510,1632
20250102,125000,44866716,507,507,507,507,0
20250102,124900,44866716,507,507,507,507,0
20250102,124800,44866716,507,507,507,507,0
20250102,124700,44866716,507,507,507,507,0
20250102,124600,44866716,507,507,507,507,0
20250102,124500,44866716,507,507,507,507,2
20250102,124400,44865702,507,507,507,507,0
20250102,124300,44865702,507,507,507,507,0
20250102,124200,44865702,507,507,507,507,0
20250102,124100,44865702,507,507,507,507,0
20250102,124000,44865702,507,507,507,507,30
20250102,123900,44850492,506,506,506,506,0
20250102,123800,44850492,506,506,506,506,1
20250102,123700,44849986,510,510,510,510,0
20250102,123600,44849986,510,510,510,510,4
20250102,123500,44847946,507,507,507,507,0
20250102,123400,44847946,507,507,507,507,0
20250102,123300,44847946,507,507,507,507,0
20250102,123200,44847946,507,507,507,507,0
20250102,123100,44847946,507,507,507,507,0
20250102,123000,44847946,507,507,507,507,0
20250102,122900,44847946,507,507,507,507,0
20250102,122800,44847946,507,507,507,507,0
20250102,122700,44847946,507,507,507,507,0
20250102,122600,44847946,507,507,507,507,0
20250102,122500,44847946,507,507,507,507,0
20250102,122400,44847946,507,507,507,507,0
20250102,122300,44847946,507,507,507,507,0
20250102,122200,44847946,507,511,511,507,2
20250102,122100,44846928,506,508,508,506,3106
20250102,122000,43269522,508,508,508,508,0
20250102,121900,43269522,508,508,508,508,1
20250102,121800,43269014,511,511,511,511,0
20250102,121700,43269014,511,511,511,511,0
20250102,121600,43269014,511,511,511,511,0
20250102,121500,43269014,511,511,511,511,0
20250102,121400,43269014,511,511,511,511,0
20250102,121300,43269014,511,511,511,511,0
20250102,121200,43269014,511,509,511,508,4556
20250102,121100,40950753,510,510,510,510,194
20250102,121000,40851813,511,511,511,511,0
20250102,120900,40851813,511,511,511,511,328
20250102,120800,40684205,510,510,510,510,0
20250102,120700,40684205,510,510,510,510,886
20250102,120600,40232345,510,510,510,510,0
20250102,120500,40232345,510,509,510,509,211
20250102,120400,40124945,510,510,510,510,101
20250102,120300,40073435,510,510,510,510,0
20250102,120200,40073435,510,510,510,510,0
20250102,120100,40073435,510,510,510,510,0
20250102,120000,40073435,510,510,510,510,0
20250102,115900,40073435,510,510,510,510,0
20250102,115800,40073435,510,510,510,510,0
20250102,115700,40073435,510,510,510,510,0
20250102,115600,40073435,510,510,510,510,0
20250102,115500,40073435,510,510,510,510,2000
20250102,115400,39053435,510,510,510,510,0
20250102,115300,39053435,510,510,510,510,0
20250102,115200,39053435,510,510,510,510,0
20250102,115100,39053435,510,509,510,509,20
20250102,115000,39043254,510,510,510,510,0
20250102,114900,39043254,510,510,510,510,0
20250102,114800,39043254,510,510,510,510,0
20250102,114700,39043254,510,510,510,510,1
20250102,114600,39042744,509,509,509,509,0
20250102,114500,39042744,509,509,509,509,0
20250102,114400,39042744,509,509,509,509,1069
20250102,114300,38498623,508,508,508,508,0
20250102,114200,38498623,508,508,508,508,0
20250102,114100,38498623,508,508,508,508,0
20250102,114000,38498623,508,508,508,508,0
20250102,113900,38498623,508,508,508,508,0
20250102,113800,38498623,508,508,508,508,0
20250102,113700,38498623,508,508,508,508,1356
20250102,113600,37809775,508,508,508,508,1000
20250102,113500,37301775,507,507,507,507,0
20250102,113400,37301775,507,507,507,507,0
20250102,113300,37301775,507,507,507,507,0
20250102,113200,37301775,507,507,508,507,1330
20250102,113100,36627464,507,507,507,507,0
20250102,113000,36627464,507,507,507,507,563
20250102,112900,36342023,507,507,507,507,0
20250102,112800,36342023,507,507,507,507,0
20250102,112700,36342023,507,507,507,507,100
20250102,112600,36291323,507,507,507,507,0
20250102,112500,36291323,507,507,507,507,0
20250102,112400,36291323,507,507,507,507,0
20250102,112300,36291323,507,507,507,507,0
20250102,112200,36291323,507,505,507,505,10
20250102,112100,36286259,505,505,505,505,22
20250102,112000,36275149,503,503,503,503,0
20250102,111900,36275149,503,503,503,503,0
20250102,111800,36275149,503,503,503,503,0
20250102,111700,36275149,503,503,503,503,0
20250102,111600,36275149,503,503,503,503,0
20250102,111500,36275149,503,503,503,503,0
20250102,111400,36275149,503,507,507,503,9901
20250102,111300,31286994,504,504,504,504,0
20250102,111200,31286994,504,504,504,504,0
20250102,111100,31286994,504,504,504,504,0
20250102,111000,31286994,504,507,507,504,12001
20250102,110900,25226731,507,507,507,507,212
20250102,110800,25119247,507,507,507,507,0
20250102,110700,25119247,507,507,507,507,0
20250102,110600,25119247,507,507,507,507,0
20250102,110500,25119247,507,507,507,507,0
20250102,110400,25119247,507,507,507,507,0
20250102,110300,25119247,507,507,507,507,0
20250102,110200,25119247,507,507,507,507,13
20250102,110100,25112656,506,506,506,506,0
20250102,110000,25112656,506,506,506,506,0
20250102,105900,25112656,506,506,506,506,0
20250102,105800,25112656,506,506,506,506,0
20250102,105700,25112656,506,506,506,506,101
20250102,105600,25061550,507,507,507,507,0
20250102,105500,25061550,507,507,507,507,60
20250102,105400,25031130,507,507,507,507,11
20250102,105300,25025553,507,507,507,507,1055
20250102,105200,24490668,507,507,507,507,129
20250102,105100,24425265,507,507,507,507,3
20250102,105000,24423744,505,505,505,505,5
20250102,104900,24421219,507,507,507,507,0
20250102,104800,24421219,507,507,507,507,0
20250102,104700,24421219,507,507,507,507,0
20250102,104600,24421219,507,507,507,507,1
20250102,104500,24420712,505,505,505,505,0
20250102,104400,24420712,505,505,505,505,50
20250102,104300,24395462,504,504,504,504,0
20250102,104200,24395462,504,504,504,504,0
20250102,104100,24395462,504,504,504,504,0
20250102,104000,24395462,504,504,504,504,0
20250102,103900,24395462,504,504,504,504,0
20250102,103800,24395462,504,508,508,504,23
20250102,103700,24383794,504,505,505,504,6188
20250102,103600,21262564,504,506,506,504,1962
20250102,103500,20273399,504,504,504,504,0
20250102,103400,20273399,504,504,504,504,0
20250102,103300,20273399,504,504,504,504,0
20250102,103200,20273399,504,504,504,504,0
20250102,103100,20273399,504,504,504,504,631
20250102,103000,19955375,509,509,509,509,220
20250102,102900,19843395,509,509,509,509,0
20250102,102800,19843395,509,509,509,509,28
20250102,102700,19829143,509,509,509,509,0
20250102,102600,19829143,509,509,509,509,44
20250102,102500,19806747,509,509,509,509,0
20250102,102400,19806747,509,509,509,509,16
20250102,102300,19798603,509,509,509,509,0
20250102,102200,19798603,509,509,509,509,0
20250102,102100,19798603,509,509,509,509,0
20250102,102000,19798603,509,505,509,505,52
20250102,101900,19772275,505,505,505,505,5910
20250102,101800,16787725,506,506,506,506,4090
20250102,101700,14718185,507,505,507,505,14259
20250102,101600,7515110,505,505,505,505,10
20250102,101500,7510060,504,504,504,504,441
20250102,101400,7287796,504,504,504,504,598
20250102,101300,6986404,504,504,504,504,2
20250102,101200,6985396,504,504,504,504,3986
20250102,101100,4976452,504,504,504,504,0
20250102,101000,4976452,504,504,504,504,1954
20250102,100900,3991636,505,505,505,505,31
20250102,100800,3975981,505,505,505,505,30
20250102,100700,3960831,505,505,505,505,322
20250102,100600,3798221,506,506,506,506,15
20250102,100500,3790631,507,507,507,507,422
20250102,100400,3576677,507,507,507,506,272
20250102,100300,3438795,507,507,507,507,1
20250102,100200,3438288,504,504,504,504,0
20250102,100100,3438288,504,504,504,504,5000
20250102,100000,918288,504,504,504,504,1822