KissMeData/328380/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,210800,54811884,853,853,853,853,3907
20250102,210700,54811884,853,853,853,853,0
20250102,210600,54811884,853,853,853,853,0
20250102,210500,54811884,853,853,853,853,0
20250102,210400,54811884,853,853,853,853,0
20250102,210300,54811884,853,853,853,853,0
20250102,210200,54811884,853,853,853,853,0
20250102,210100,54811884,853,853,853,853,0
20250102,210000,54811884,853,853,853,853,0
20250102,205900,54811884,853,853,853,853,0
20250102,205800,54811884,853,853,853,853,0
20250102,205700,54811884,853,853,853,853,0
20250102,205600,54811884,853,853,853,853,0
20250102,205500,54811884,853,853,853,853,0
20250102,205400,54811884,853,853,853,853,0
20250102,205300,54811884,853,853,853,853,0
20250102,205200,54811884,853,853,853,853,0
20250102,205100,54811884,853,853,853,853,0
20250102,205000,54811884,853,853,853,853,0
20250102,204900,54811884,853,853,853,853,0
20250102,204800,54811884,853,853,853,853,0
20250102,204700,54811884,853,853,853,853,0
20250102,204600,54811884,853,853,853,853,0
20250102,204500,54811884,853,853,853,853,0
20250102,204400,54811884,853,853,853,853,0
20250102,204300,54811884,853,853,853,853,0
20250102,204200,54811884,853,853,853,853,0
20250102,204100,54811884,853,853,853,853,0
20250102,204000,54811884,853,853,853,853,0
20250102,203900,54811884,853,853,853,853,0
20250102,203800,54811884,853,853,853,853,3907
20250102,203700,54811884,853,853,853,853,0
20250102,203600,54811884,853,853,853,853,0
20250102,203500,54811884,853,853,853,853,0
20250102,203400,54811884,853,853,853,853,0
20250102,203300,54811884,853,853,853,853,0
20250102,203200,54811884,853,853,853,853,0
20250102,203100,54811884,853,853,853,853,0
20250102,203000,54811884,853,853,853,853,0
20250102,202900,54811884,853,853,853,853,0
20250102,202800,54811884,853,853,853,853,0
20250102,202700,54811884,853,853,853,853,0
20250102,202600,54811884,853,853,853,853,0
20250102,202500,54811884,853,853,853,853,0
20250102,202400,54811884,853,853,853,853,0
20250102,202300,54811884,853,853,853,853,0
20250102,202200,54811884,853,853,853,853,0
20250102,202100,54811884,853,853,853,853,0
20250102,202000,54811884,853,853,853,853,0
20250102,201900,54811884,853,853,853,853,0
20250102,201800,54811884,853,853,853,853,0
20250102,201700,54811884,853,853,853,853,0
20250102,201600,54811884,853,853,853,853,0
20250102,201500,54811884,853,853,853,853,0
20250102,201400,54811884,853,853,853,853,0
20250102,201300,54811884,853,853,853,853,0
20250102,201200,54811884,853,853,853,853,0
20250102,201100,54811884,853,853,853,853,0
20250102,201000,54811884,853,853,853,853,0
20250102,200900,54811884,853,853,853,853,0
20250102,200800,54811884,853,853,853,853,3907
20250102,200700,54811884,853,853,853,853,0
20250102,200600,54811884,853,853,853,853,0
20250102,200500,54811884,853,853,853,853,0
20250102,200400,54811884,853,853,853,853,0
20250102,200300,54811884,853,853,853,853,0
20250102,200200,54811884,853,853,853,853,0
20250102,200100,54811884,853,853,853,853,0
20250102,200000,54811884,853,853,853,853,0
20250102,195900,54811884,853,853,853,853,0
20250102,195800,54811884,853,853,853,853,0
20250102,195700,54811884,853,853,853,853,0
20250102,195600,54811884,853,853,853,853,0
20250102,195500,54811884,853,853,853,853,0
20250102,195400,54811884,853,853,853,853,0
20250102,195300,54811884,853,853,853,853,0
20250102,195200,54811884,853,853,853,853,0
20250102,195100,54811884,853,853,853,853,0
20250102,195000,54811884,853,853,853,853,0
20250102,194900,54811884,853,853,853,853,0
20250102,194800,54811884,853,853,853,853,0
20250102,194700,54811884,853,853,853,853,0
20250102,194600,54811884,853,853,853,853,0
20250102,194500,54811884,853,853,853,853,0
20250102,194400,54811884,853,853,853,853,0
20250102,194300,54811884,853,853,853,853,0
20250102,194200,54811884,853,853,853,853,0
20250102,194100,54811884,853,853,853,853,0
20250102,194000,54811884,853,853,853,853,0
20250102,193900,54811884,853,853,853,853,0
20250102,193800,54811884,853,853,853,853,3907
20250102,193700,54811884,853,853,853,853,0
20250102,193600,54811884,853,853,853,853,0
20250102,193500,54811884,853,853,853,853,0
20250102,193400,54811884,853,853,853,853,0
20250102,193300,54811884,853,853,853,853,0
20250102,193200,54811884,853,853,853,853,0
20250102,193100,54811884,853,853,853,853,0
20250102,193000,54811884,853,853,853,853,0
20250102,192900,54811884,853,853,853,853,0
20250102,192800,54811884,853,853,853,853,0
20250102,192700,54811884,853,853,853,853,0
20250102,192600,54811884,853,853,853,853,0
20250102,192500,54811884,853,853,853,853,0
20250102,192400,54811884,853,853,853,853,0
20250102,192300,54811884,853,853,853,853,0
20250102,192200,54811884,853,853,853,853,0
20250102,192100,54811884,853,853,853,853,0
20250102,192000,54811884,853,853,853,853,0
20250102,191900,54811884,853,853,853,853,0
20250102,191800,54811884,853,853,853,853,0
20250102,191700,54811884,853,853,853,853,0
20250102,191600,54811884,853,853,853,853,0
20250102,191500,54811884,853,853,853,853,0
20250102,191400,54811884,853,853,853,853,0
20250102,191300,54811884,853,853,853,853,0
20250102,191200,54811884,853,853,853,853,0
20250102,191100,54811884,853,853,853,853,0
20250102,191000,54811884,853,853,853,853,0
20250102,190900,54811884,853,853,853,853,0
20250102,190800,54811884,853,853,853,853,3907
20250102,190700,54811884,853,853,853,853,0
20250102,190600,54811884,853,853,853,853,0
20250102,190500,54811884,853,853,853,853,0
20250102,190400,54811884,853,853,853,853,0
20250102,190300,54811884,853,853,853,853,0
20250102,190200,54811884,853,853,853,853,0
20250102,190100,54811884,853,853,853,853,0
20250102,190000,54811884,853,853,853,853,0
20250102,185900,54811884,853,853,853,853,0
20250102,185800,54811884,853,853,853,853,0
20250102,185700,54811884,853,853,853,853,0
20250102,185600,54811884,853,853,853,853,0
20250102,185500,54811884,853,853,853,853,0
20250102,185400,54811884,853,853,853,853,0
20250102,185300,54811884,853,853,853,853,0
20250102,185200,54811884,853,853,853,853,0
20250102,185100,54811884,853,853,853,853,0
20250102,185000,54811884,853,853,853,853,0
20250102,184900,54811884,853,853,853,853,0
20250102,184800,54811884,853,853,853,853,0
20250102,184700,54811884,853,853,853,853,0
20250102,184600,54811884,853,853,853,853,0
20250102,184500,54811884,853,853,853,853,0
20250102,184400,54811884,853,853,853,853,0
20250102,184300,54811884,853,853,853,853,0
20250102,184200,54811884,853,853,853,853,0
20250102,184100,54811884,853,853,853,853,0
20250102,184000,54811884,853,853,853,853,0
20250102,183900,54811884,853,853,853,853,0
20250102,183800,54811884,853,853,853,853,3907
20250102,183700,54811884,853,853,853,853,0
20250102,183600,54811884,853,853,853,853,0
20250102,183500,54811884,853,853,853,853,0
20250102,183400,54811884,853,853,853,853,0
20250102,183300,54811884,853,853,853,853,0
20250102,183200,54811884,853,853,853,853,0
20250102,183100,54811884,853,853,853,853,0
20250102,183000,54811884,853,853,853,853,0
20250102,182900,54811884,853,853,853,853,0
20250102,182800,54811884,853,853,853,853,0
20250102,182700,54811884,853,853,853,853,0
20250102,182600,54811884,853,853,853,853,0
20250102,182500,54811884,853,853,853,853,0
20250102,182400,54811884,853,853,853,853,0
20250102,182300,54811884,853,853,853,853,0
20250102,182200,54811884,853,853,853,853,0
20250102,182100,54811884,853,853,853,853,0
20250102,182000,54811884,853,853,853,853,0
20250102,181900,54811884,853,853,853,853,0
20250102,181800,54811884,853,853,853,853,0
20250102,181700,54811884,853,853,853,853,0
20250102,181600,54811884,853,853,853,853,0
20250102,181500,54811884,853,853,853,853,0
20250102,181400,54811884,853,853,853,853,0
20250102,181300,54811884,853,853,853,853,0
20250102,181200,54811884,853,853,853,853,0
20250102,181100,54811884,853,853,853,853,0
20250102,181000,54811884,853,853,853,853,0
20250102,180900,54811884,853,853,853,853,0
20250102,180800,54811884,853,853,853,853,3907
20250102,180700,54811884,853,853,853,853,0
20250102,180600,54811884,853,853,853,853,0
20250102,180500,54811884,853,853,853,853,0
20250102,180400,54811884,853,853,853,853,0
20250102,180300,54811884,853,853,853,853,0
20250102,180200,54811884,853,853,853,853,0
20250102,180100,54811884,853,853,853,853,0
20250102,180000,54811884,853,853,853,853,0
20250102,175900,54811884,853,853,853,853,0
20250102,175800,54811884,853,853,853,853,0
20250102,175700,54811884,853,853,853,853,0
20250102,175600,54811884,853,853,853,853,0
20250102,175500,54811884,853,853,853,853,0
20250102,175400,54811884,853,853,853,853,0
20250102,175300,54811884,853,853,853,853,0
20250102,175200,54811884,853,853,853,853,0
20250102,175100,54811884,853,853,853,853,0
20250102,175000,54811884,853,853,853,853,0
20250102,174900,54811884,853,853,853,853,0
20250102,174800,54811884,853,853,853,853,0
20250102,174700,54811884,853,853,853,853,0
20250102,174600,54811884,853,853,853,853,0
20250102,174500,54811884,853,853,853,853,0
20250102,174400,54811884,853,853,853,853,0
20250102,174300,54811884,853,853,853,853,0
20250102,174200,54811884,853,853,853,853,0
20250102,174100,54811884,853,853,853,853,0
20250102,174000,54811884,853,853,853,853,0
20250102,173900,54811884,853,853,853,853,0
20250102,173800,54811884,853,853,853,853,3907
20250102,173700,54811884,853,853,853,853,0
20250102,173600,54811884,853,853,853,853,0
20250102,173500,54811884,853,853,853,853,0
20250102,173400,54811884,853,853,853,853,0
20250102,173300,54811884,853,853,853,853,0
20250102,173200,54811884,853,853,853,853,0
20250102,173100,54811884,853,853,853,853,0
20250102,173000,54811884,853,853,853,853,0
20250102,172900,54811884,853,853,853,853,0
20250102,172800,54811884,853,853,853,853,0
20250102,172700,54811884,853,853,853,853,0
20250102,172600,54811884,853,853,853,853,0
20250102,172500,54811884,853,853,853,853,0
20250102,172400,54811884,853,853,853,853,0
20250102,172300,54811884,853,853,853,853,0
20250102,172200,54811884,853,853,853,853,0
20250102,172100,54811884,853,853,853,853,0
20250102,172000,54811884,853,853,853,853,0
20250102,171900,54811884,853,853,853,853,0
20250102,171800,54811884,853,853,853,853,0
20250102,171700,54811884,853,853,853,853,0
20250102,171600,54811884,853,853,853,853,0
20250102,171500,54811884,853,853,853,853,0
20250102,171400,54811884,853,853,853,853,0
20250102,171300,54811884,853,853,853,853,0
20250102,171200,54811884,853,853,853,853,0
20250102,171100,54811884,853,853,853,853,0
20250102,171000,54811884,853,853,853,853,0
20250102,170900,54811884,853,853,853,853,0
20250102,170800,54811884,853,853,853,853,3907
20250102,170700,54811884,853,853,853,853,0
20250102,170600,54811884,853,853,853,853,0
20250102,170500,54811884,853,853,853,853,0
20250102,170400,54811884,853,853,853,853,0
20250102,170300,54811884,853,853,853,853,0
20250102,170200,54811884,853,853,853,853,0
20250102,170100,54811884,853,853,853,853,0
20250102,170000,54811884,853,853,853,853,0
20250102,165900,54811884,853,853,853,853,0
20250102,165800,54811884,853,853,853,853,0
20250102,165700,54811884,853,853,853,853,0
20250102,165600,54811884,853,853,853,853,0
20250102,165500,54811884,853,853,853,853,0
20250102,165400,54811884,853,853,853,853,0
20250102,165300,54811884,853,853,853,853,0
20250102,165200,54811884,853,853,853,853,0
20250102,165100,54811884,853,853,853,853,0
20250102,165000,54811884,853,853,853,853,0
20250102,164900,54811884,853,853,853,853,0
20250102,164800,54811884,853,853,853,853,0
20250102,164700,54811884,853,853,853,853,0
20250102,164600,54811884,853,853,853,853,0
20250102,164500,54811884,853,853,853,853,0
20250102,164400,54811884,853,853,853,853,0
20250102,164300,54811884,853,853,853,853,0
20250102,164200,54811884,853,853,853,853,0
20250102,164100,54811884,853,853,853,853,0
20250102,164000,54811884,853,853,853,853,0
20250102,163900,54811884,853,853,853,853,0
20250102,163800,54811884,853,853,853,853,3907
20250102,163700,54811884,853,853,853,853,0
20250102,163600,54811884,853,853,853,853,0
20250102,163500,54811884,853,853,853,853,0
20250102,163400,54811884,853,853,853,853,0
20250102,163300,54811884,853,853,853,853,0
20250102,163200,54811884,853,853,853,853,0
20250102,163100,54811884,853,853,853,853,0
20250102,163000,54811884,853,853,853,853,0
20250102,162900,54811884,853,853,853,853,0
20250102,162800,54811884,853,853,853,853,0
20250102,162700,54811884,853,853,853,853,0
20250102,162600,54811884,853,853,853,853,0
20250102,162500,54811884,853,853,853,853,0
20250102,162400,54811884,853,853,853,853,0
20250102,162300,54811884,853,853,853,853,0
20250102,162200,54811884,853,853,853,853,0
20250102,162100,54811884,853,853,853,853,0
20250102,162000,54811884,853,853,853,853,0
20250102,161900,54811884,853,853,853,853,0
20250102,161800,54811884,853,853,853,853,0
20250102,161700,54811884,853,853,853,853,0
20250102,161600,54811884,853,853,853,853,0
20250102,161500,54811884,853,853,853,853,0
20250102,161400,54811884,853,853,853,853,0
20250102,161300,54811884,853,853,853,853,0
20250102,161200,54811884,853,853,853,853,0
20250102,161100,54811884,853,853,853,853,0
20250102,161000,54811884,853,853,853,853,0
20250102,160900,54811884,853,853,853,853,0
20250102,160800,54811884,853,853,853,853,3907
20250102,160700,54811884,853,853,853,853,0
20250102,160600,54811884,853,853,853,853,0
20250102,160500,54811884,853,853,853,853,0
20250102,160400,54811884,853,853,853,853,0
20250102,160300,54811884,853,853,853,853,0
20250102,160200,54811884,853,853,853,853,0
20250102,160100,54811884,853,853,853,853,0
20250102,160000,54811884,853,853,853,853,0
20250102,155900,54811884,853,853,853,853,0
20250102,155800,54811884,853,853,853,853,0
20250102,155700,54811884,853,853,853,853,0
20250102,155600,54811884,853,853,853,853,0
20250102,155500,54811884,853,853,853,853,0
20250102,155400,54811884,853,853,853,853,0
20250102,155300,54811884,853,853,853,853,0
20250102,155200,54811884,853,853,853,853,0
20250102,155100,54811884,853,853,853,853,0
20250102,155000,54811884,853,853,853,853,0
20250102,154900,54811884,853,853,853,853,0
20250102,154800,54811884,853,853,853,853,0
20250102,154700,54811884,853,853,853,853,0
20250102,154600,54811884,853,853,853,853,0
20250102,154500,54811884,853,853,853,853,0
20250102,154400,54811884,853,853,853,853,0
20250102,154300,54811884,853,853,853,853,0
20250102,154200,54811884,853,853,853,853,0
20250102,154100,54811884,853,853,853,853,0
20250102,154000,54811884,853,853,853,853,0
20250102,153900,54811884,853,853,853,853,0
20250102,153800,54811884,853,853,853,853,3907
20250102,153700,54811884,853,853,853,853,0
20250102,153600,54811884,853,853,853,853,0
20250102,153500,54811884,853,853,853,853,0
20250102,153400,54811884,853,853,853,853,0
20250102,153300,54811884,853,853,853,853,0
20250102,153200,54811884,853,853,853,853,0
20250102,153100,54811884,853,853,853,853,0
20250102,153000,54811884,853,853,853,853,3907
20250102,152900,51479213,872,872,872,872,0
20250102,152800,51479213,872,872,872,872,0
20250102,152700,51479213,872,872,872,872,0
20250102,152600,51479213,872,872,872,872,0
20250102,152500,51479213,872,872,872,872,0
20250102,152400,51479213,872,872,872,872,0
20250102,152300,51479213,872,872,872,872,0
20250102,152200,51479213,872,872,872,872,0
20250102,152100,51479213,872,872,872,872,0
20250102,152000,51479213,872,872,872,872,0
20250102,151900,51479213,872,872,872,872,0
20250102,151800,51479213,872,872,872,872,177
20250102,151700,51324869,873,873,873,873,0
20250102,151600,51324869,873,873,873,873,0
20250102,151500,51324869,873,873,873,873,4
20250102,151400,51321377,874,874,874,874,0
20250102,151300,51321377,874,875,875,874,862
20250102,151200,50567138,870,870,870,870,35
20250102,151100,50536688,875,875,875,875,0
20250102,151000,50536688,875,875,875,875,9
20250102,150900,50528813,875,873,875,873,3780
20250102,150800,47228671,873,873,873,873,0
20250102,150700,47228671,873,873,873,873,0
20250102,150600,47228671,873,873,873,873,0
20250102,150500,47228671,873,873,873,873,73
20250102,150400,47164942,875,875,875,875,0
20250102,150300,47164942,875,874,875,874,60
20250102,150200,47112459,874,874,874,874,0
20250102,150100,47112459,874,874,874,874,0
20250102,150000,47112459,874,874,874,874,0
20250102,145900,47112459,874,874,874,874,2
20250102,145800,47110711,874,874,874,874,0
20250102,145700,47110711,874,874,874,874,0
20250102,145600,47110711,874,874,874,874,21
20250102,145500,47092357,869,869,869,869,0
20250102,145400,47092357,869,876,876,869,201
20250102,145300,46917681,875,874,875,874,1548
20250102,145200,45563238,865,865,865,865,0
20250102,145100,45563238,865,865,865,865,100
20250102,145000,45476738,874,874,874,874,1
20250102,144900,45475864,865,865,865,865,19
20250102,144800,45459429,875,875,875,875,300
20250102,144700,45196929,875,875,875,875,0
20250102,144600,45196929,875,875,875,875,0
20250102,144500,45196929,875,875,875,875,0
20250102,144400,45196929,875,875,875,875,740
20250102,144300,44549429,875,862,875,862,4793
20250102,144200,40413801,862,862,862,862,0
20250102,144100,40413801,862,862,862,862,2507
20250102,144000,38252767,862,862,862,862,0
20250102,143900,38252767,862,862,862,862,0
20250102,143800,38252767,862,862,862,862,1355
20250102,143700,37084757,862,862,862,862,0
20250102,143600,37084757,862,856,862,856,6
20250102,143500,37079615,862,862,862,862,730
20250102,143400,36450355,862,860,862,860,1601
20250102,143300,35073493,856,856,856,856,0
20250102,143200,35073493,856,856,856,856,0
20250102,143100,35073493,856,856,856,856,0
20250102,143000,35073493,856,856,856,856,0
20250102,142900,35073493,856,856,856,856,0
20250102,142800,35073493,856,856,856,856,0
20250102,142700,35073493,856,856,856,856,0
20250102,142600,35073493,856,856,856,856,0
20250102,142500,35073493,856,856,856,856,0
20250102,142400,35073493,856,856,856,856,0
20250102,142300,35073493,856,856,856,856,1273
20250102,142200,33983805,856,856,856,856,602
20250102,142100,33468493,856,856,856,856,0
20250102,142000,33468493,856,856,856,856,1
20250102,141900,33467637,855,855,855,855,0
20250102,141800,33467637,855,855,855,855,0
20250102,141700,33467637,855,855,855,855,0
20250102,141600,33467637,855,855,855,855,0
20250102,141500,33467637,855,855,855,855,0
20250102,141400,33467637,855,855,855,855,200
20250102,141300,33296637,858,855,858,855,2180
20250102,141200,31427697,855,857,857,855,71
20250102,141100,31366908,857,857,857,857,4
20250102,141000,31363480,857,857,857,857,0
20250102,140900,31363480,857,857,857,857,0
20250102,140800,31363480,857,857,857,857,0
20250102,140700,31363480,857,856,857,856,1827
20250102,140600,29797757,855,855,855,855,0
20250102,140500,29797757,855,855,855,855,0
20250102,140400,29797757,855,855,855,855,0
20250102,140300,29797757,855,855,855,855,0
20250102,140200,29797757,855,856,856,855,285
20250102,140100,29553798,857,857,857,857,0
20250102,140000,29553798,857,857,857,857,0
20250102,135900,29553798,857,857,857,857,300
20250102,135800,29296698,857,857,857,857,0
20250102,135700,29296698,857,857,857,857,0
20250102,135600,29296698,857,857,857,857,0
20250102,135500,29296698,857,857,857,857,0
20250102,135400,29296698,857,857,857,857,0
20250102,135300,29296698,857,857,857,857,153
20250102,135200,29165577,857,857,857,857,0
20250102,135100,29165577,857,857,857,857,0
20250102,135000,29165577,857,857,857,857,0
20250102,134900,29165577,857,857,857,857,0
20250102,134800,29165577,857,857,857,857,0
20250102,134700,29165577,857,857,857,857,0
20250102,134600,29165577,857,857,857,857,10
20250102,134500,29157007,858,858,858,858,5
20250102,134400,29152717,858,858,858,858,0
20250102,134300,29152717,858,858,858,858,0
20250102,134200,29152717,858,858,858,858,126
20250102,134100,29044609,858,858,858,858,28
20250102,134000,29020585,858,858,858,858,100
20250102,133900,28934785,858,858,858,858,61
20250102,133800,28882447,858,858,858,858,342
20250102,133700,28589011,858,858,858,858,2
20250102,133600,28587295,859,859,859,859,0
20250102,133500,28587295,859,860,860,859,1142
20250102,133400,27605226,861,861,861,861,130
20250102,133300,27493296,862,862,862,862,0
20250102,133200,27493296,862,862,862,862,0
20250102,133100,27493296,862,862,862,862,0
20250102,133000,27493296,862,862,862,862,0
20250102,132900,27493296,862,862,862,862,0
20250102,132800,27493296,862,862,862,862,0
20250102,132700,27493296,862,862,862,862,0
20250102,132600,27493296,862,862,862,862,664
20250102,132500,26920928,861,861,861,861,0
20250102,132400,26920928,861,861,861,861,459
20250102,132300,26525729,861,861,861,861,0
20250102,132200,26525729,861,861,861,861,0
20250102,132100,26525729,861,861,861,861,0
20250102,132000,26525729,861,861,861,861,0
20250102,131900,26525729,861,861,861,861,0
20250102,131800,26525729,861,861,861,861,0
20250102,131700,26525729,861,861,861,861,0
20250102,131600,26525729,861,861,861,861,0
20250102,131500,26525729,861,861,861,861,0
20250102,131400,26525729,861,861,861,861,0
20250102,131300,26525729,861,861,861,861,0
20250102,131200,26525729,861,861,861,861,0
20250102,131100,26525729,861,861,861,861,404
20250102,131000,26177885,861,861,861,861,0
20250102,130900,26177885,861,861,861,861,300
20250102,130800,25919585,863,863,863,863,1
20250102,130700,25918722,861,861,861,861,1
20250102,130600,25917861,863,863,863,863,0
20250102,130500,25917861,863,863,863,863,0
20250102,130400,25917861,863,863,863,863,0
20250102,130300,25917861,863,863,863,863,0
20250102,130200,25917861,863,863,863,863,0
20250102,130100,25917861,863,863,863,863,0
20250102,130000,25917861,863,863,863,863,0
20250102,125900,25917861,863,863,863,863,0
20250102,125800,25917861,863,863,863,863,0
20250102,125700,25917861,863,863,863,863,0
20250102,125600,25917861,863,863,863,863,0
20250102,125500,25917861,863,863,863,863,0
20250102,125400,25917861,863,863,863,863,0
20250102,125300,25917861,863,863,863,863,0
20250102,125200,25917861,863,863,863,863,0
20250102,125100,25917861,863,863,863,863,0
20250102,125000,25917861,863,863,863,863,0
20250102,124900,25917861,863,863,863,863,0
20250102,124800,25917861,863,863,863,863,0
20250102,124700,25917861,863,864,864,863,2935
20250102,124600,23384918,864,864,864,864,0
20250102,124500,23384918,864,864,864,864,0
20250102,124400,23384918,864,864,864,864,0
20250102,124300,23384918,864,864,864,864,0
20250102,124200,23384918,864,864,864,864,2
20250102,124100,23383190,866,866,866,866,0
20250102,124000,23383190,866,866,866,866,0
20250102,123900,23383190,866,866,866,866,0
20250102,123800,23383190,866,866,866,866,496
20250102,123700,22953654,866,866,866,866,0
20250102,123600,22953654,866,866,866,866,36
20250102,123500,22922478,867,867,867,867,0
20250102,123400,22922478,867,867,867,867,0
20250102,123300,22922478,867,867,867,867,1
20250102,123200,22921611,867,867,867,867,0
20250102,123100,22921611,867,867,867,867,0
20250102,123000,22921611,867,867,867,867,0
20250102,122900,22921611,867,867,867,867,1
20250102,122800,22920744,867,867,867,867,0
20250102,122700,22920744,867,867,867,867,258
20250102,122600,22697058,867,867,867,867,0
20250102,122500,22697058,867,867,867,867,5
20250102,122400,22692723,868,868,868,868,0
20250102,122300,22692723,868,868,868,868,0
20250102,122200,22692723,868,868,868,868,0
20250102,122100,22692723,868,868,868,868,0
20250102,122000,22692723,868,868,868,868,36
20250102,121900,22661475,868,868,868,868,200
20250102,121800,22487875,875,875,875,875,0
20250102,121700,22487875,875,875,875,875,0
20250102,121600,22487875,875,875,875,875,0
20250102,121500,22487875,875,875,875,875,0
20250102,121400,22487875,875,875,875,875,0
20250102,121300,22487875,875,875,875,875,0
20250102,121200,22487875,875,875,875,875,0
20250102,121100,22487875,875,875,875,875,0
20250102,121000,22487875,875,875,875,875,0
20250102,120900,22487875,875,875,875,875,0
20250102,120800,22487875,875,875,875,875,1
20250102,120700,22487000,875,875,875,875,0
20250102,120600,22487000,875,875,875,875,0
20250102,120500,22487000,875,875,875,875,0
20250102,120400,22487000,875,875,875,875,1
20250102,120300,22486125,868,868,875,868,180
20250102,120200,22329878,875,875,875,875,0
20250102,120100,22329878,875,875,875,875,0
20250102,120000,22329878,875,875,875,875,1
20250102,115900,22329003,875,875,875,875,3
20250102,115800,22326378,876,872,876,872,56
20250102,115700,22277519,872,869,872,869,712
20250102,115600,21658166,869,867,869,867,35
20250102,115500,21627796,867,867,867,867,17
20250102,115400,21613057,865,863,865,863,1707
20250102,115300,20138796,863,863,863,863,0
20250102,115200,20138796,863,863,863,863,0
20250102,115100,20138796,863,863,863,863,0
20250102,115000,20138796,863,863,863,863,0
20250102,114900,20138796,863,861,863,861,2
20250102,114800,20137072,863,863,863,863,1
20250102,114700,20136209,863,863,863,863,0
20250102,114600,20136209,863,863,863,863,0
20250102,114500,20136209,863,863,863,863,0
20250102,114400,20136209,863,863,863,863,0
20250102,114300,20136209,863,863,863,863,0
20250102,114200,20136209,863,863,863,861,22
20250102,114100,20117263,861,861,861,861,0
20250102,114000,20117263,861,861,861,861,0
20250102,113900,20117263,861,862,862,861,71
20250102,113800,20056131,863,863,863,863,0
20250102,113700,20056131,863,863,863,863,1
20250102,113600,20055268,863,863,863,863,800
20250102,113500,19364868,863,863,863,863,0
20250102,113400,19364868,863,863,863,863,0
20250102,113300,19364868,863,863,863,863,0
20250102,113200,19364868,863,863,863,863,0
20250102,113100,19364868,863,863,863,863,0
20250102,113000,19364868,863,863,863,863,0
20250102,112900,19364868,863,863,863,863,1
20250102,112800,19364005,863,863,863,863,0
20250102,112700,19364005,863,863,863,863,101
20250102,112600,19276842,863,863,863,863,0
20250102,112500,19276842,863,863,863,863,0
20250102,112400,19276842,863,863,863,863,84
20250102,112300,19204350,864,864,864,864,0
20250102,112200,19204350,864,864,864,864,0
20250102,112100,19204350,864,864,864,864,0
20250102,112000,19204350,864,864,864,864,2
20250102,111900,19202622,865,865,865,865,0
20250102,111800,19202622,865,865,865,865,0
20250102,111700,19202622,865,865,865,865,0
20250102,111600,19202622,865,865,865,865,0
20250102,111500,19202622,865,865,865,865,0
20250102,111400,19202622,865,865,865,865,0
20250102,111300,19202622,865,865,865,865,0
20250102,111200,19202622,865,865,865,865,1
20250102,111100,19201757,865,865,865,865,0
20250102,111000,19201757,865,865,865,865,1
20250102,110900,19200892,865,865,865,865,0
20250102,110800,19200892,865,865,865,865,1
20250102,110700,19200027,862,862,862,862,288
20250102,110600,18951771,862,862,862,862,0
20250102,110500,18951771,862,862,862,862,12
20250102,110400,18941427,860,860,860,860,0
20250102,110300,18941427,860,860,860,860,0
20250102,110200,18941427,860,860,860,860,6
20250102,110100,18936267,860,860,860,860,0
20250102,110000,18936267,860,860,860,860,0
20250102,105900,18936267,860,860,860,860,0
20250102,105800,18936267,860,860,860,860,1
20250102,105700,18935407,861,862,862,860,1390
20250102,105600,17739313,861,861,861,861,53
20250102,105500,17693680,868,868,868,868,1
20250102,105400,17692812,868,868,868,868,0
20250102,105300,17692812,868,868,868,868,11
20250102,105200,17683264,869,869,869,869,497
20250102,105100,17251371,869,869,869,869,1
20250102,105000,17250502,860,860,860,860,0
20250102,104900,17250502,860,860,860,860,0
20250102,104800,17250502,860,860,860,860,0
20250102,104700,17250502,860,860,860,860,120
20250102,104600,17147302,860,860,860,860,0
20250102,104500,17147302,860,860,860,860,0
20250102,104400,17147302,860,860,860,860,0
20250102,104300,17147302,860,860,860,860,2
20250102,104200,17145582,869,869,869,869,1
20250102,104100,17144713,869,869,869,869,1
20250102,104000,17143844,860,860,860,860,0
20250102,103900,17143844,860,860,860,860,0
20250102,103800,17143844,860,860,860,860,0
20250102,103700,17143844,860,860,860,860,0
20250102,103600,17143844,860,860,860,860,0
20250102,103500,17143844,860,860,860,860,0
20250102,103400,17143844,860,860,860,860,21
20250102,103300,17125784,869,861,869,860,123
20250102,103200,17019892,871,871,871,871,0
20250102,103100,17019892,871,871,871,871,0
20250102,103000,17019892,871,871,871,871,1
20250102,102900,17019021,858,858,858,858,0
20250102,102800,17019021,858,858,858,858,0
20250102,102700,17019021,858,858,858,858,74
20250102,102600,16955529,858,858,858,858,0
20250102,102500,16955529,858,858,858,858,0
20250102,102400,16955529,858,858,858,858,0
20250102,102300,16955529,858,858,858,858,18
20250102,102200,16940085,857,857,857,857,0
20250102,102100,16940085,857,857,857,857,0
20250102,102000,16940085,857,857,857,857,1
20250102,101900,16939228,874,874,874,874,0
20250102,101800,16939228,874,874,874,874,1
20250102,101700,16938354,876,876,876,876,0
20250102,101600,16938354,876,876,876,876,0
20250102,101500,16938354,876,876,876,876,0
20250102,101400,16938354,876,876,876,876,0
20250102,101300,16938354,876,849,876,848,2161
20250102,101200,15093980,848,848,848,848,153
20250102,101100,14964236,848,849,849,848,400
20250102,101000,14625016,850,850,850,850,44
20250102,100900,14587616,850,850,850,850,0
20250102,100800,14587616,850,851,851,850,2000
20250102,100700,12887610,852,852,852,852,1600
20250102,100600,11524410,852,852,852,852,0
20250102,100500,11524410,852,852,852,852,168
20250102,100400,11381274,856,856,856,856,13
20250102,100300,11370146,853,853,853,853,0
20250102,100200,11370146,853,857,857,853,296
20250102,100100,11116673,866,861,866,857,11169
20250102,100000,1445941,867,867,867,862,1668