KissMeData/067390/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,194700,49574253,522,522,522,522,1505
20250106,194600,49574253,522,522,522,522,0
20250106,194500,49574253,522,522,522,522,0
20250106,194400,49574253,522,522,522,522,0
20250106,194300,49574253,522,522,522,522,0
20250106,194200,49574253,522,522,522,522,0
20250106,194100,49574253,522,522,522,522,0
20250106,194000,49574253,522,522,522,522,0
20250106,193900,49574253,522,522,522,522,0
20250106,193800,49574253,522,522,522,522,0
20250106,193700,49574253,522,522,522,522,0
20250106,193600,49574253,522,522,522,522,0
20250106,193500,49574253,522,522,522,522,0
20250106,193400,49574253,522,522,522,522,0
20250106,193300,49574253,522,522,522,522,0
20250106,193200,49574253,522,522,522,522,0
20250106,193100,49574253,522,522,522,522,0
20250106,193000,49574253,522,522,522,522,0
20250106,192900,49574253,522,522,522,522,0
20250106,192800,49574253,522,522,522,522,0
20250106,192700,49574253,522,522,522,522,0
20250106,192600,49574253,522,522,522,522,0
20250106,192500,49574253,522,522,522,522,0
20250106,192400,49574253,522,522,522,522,0
20250106,192300,49574253,522,522,522,522,0
20250106,192200,49574253,522,522,522,522,0
20250106,192100,49574253,522,522,522,522,0
20250106,192000,49574253,522,522,522,522,0
20250106,191900,49574253,522,522,522,522,0
20250106,191800,49574253,522,522,522,522,0
20250106,191700,49574253,522,522,522,522,1505
20250106,191600,49574253,522,522,522,522,0
20250106,191500,49574253,522,522,522,522,0
20250106,191400,49574253,522,522,522,522,0
20250106,191300,49574253,522,522,522,522,0
20250106,191200,49574253,522,522,522,522,0
20250106,191100,49574253,522,522,522,522,0
20250106,191000,49574253,522,522,522,522,0
20250106,190900,49574253,522,522,522,522,0
20250106,190800,49574253,522,522,522,522,0
20250106,190700,49574253,522,522,522,522,0
20250106,190600,49574253,522,522,522,522,0
20250106,190500,49574253,522,522,522,522,0
20250106,190400,49574253,522,522,522,522,0
20250106,190300,49574253,522,522,522,522,0
20250106,190200,49574253,522,522,522,522,0
20250106,190100,49574253,522,522,522,522,0
20250106,190000,49574253,522,522,522,522,0
20250106,185900,49574253,522,522,522,522,0
20250106,185800,49574253,522,522,522,522,0
20250106,185700,49574253,522,522,522,522,0
20250106,185600,49574253,522,522,522,522,0
20250106,185500,49574253,522,522,522,522,0
20250106,185400,49574253,522,522,522,522,0
20250106,185300,49574253,522,522,522,522,0
20250106,185200,49574253,522,522,522,522,0
20250106,185100,49574253,522,522,522,522,0
20250106,185000,49574253,522,522,522,522,0
20250106,184900,49574253,522,522,522,522,0
20250106,184800,49574253,522,522,522,522,0
20250106,184700,49574253,522,522,522,522,1505
20250106,184600,49574253,522,522,522,522,0
20250106,184500,49574253,522,522,522,522,0
20250106,184400,49574253,522,522,522,522,0
20250106,184300,49574253,522,522,522,522,0
20250106,184200,49574253,522,522,522,522,0
20250106,184100,49574253,522,522,522,522,0
20250106,184000,49574253,522,522,522,522,0
20250106,183900,49574253,522,522,522,522,0
20250106,183800,49574253,522,522,522,522,0
20250106,183700,49574253,522,522,522,522,0
20250106,183600,49574253,522,522,522,522,0
20250106,183500,49574253,522,522,522,522,0
20250106,183400,49574253,522,522,522,522,0
20250106,183300,49574253,522,522,522,522,0
20250106,183200,49574253,522,522,522,522,0
20250106,183100,49574253,522,522,522,522,0
20250106,183000,49574253,522,522,522,522,0
20250106,182900,49574253,522,522,522,522,0
20250106,182800,49574253,522,522,522,522,0
20250106,182700,49574253,522,522,522,522,0
20250106,182600,49574253,522,522,522,522,0
20250106,182500,49574253,522,522,522,522,0
20250106,182400,49574253,522,522,522,522,0
20250106,182300,49574253,522,522,522,522,0
20250106,182200,49574253,522,522,522,522,0
20250106,182100,49574253,522,522,522,522,0
20250106,182000,49574253,522,522,522,522,0
20250106,181900,49574253,522,522,522,522,0
20250106,181800,49574253,522,522,522,522,0
20250106,181700,49574253,522,522,522,522,1505
20250106,181600,49574253,522,522,522,522,0
20250106,181500,49574253,522,522,522,522,0
20250106,181400,49574253,522,522,522,522,0
20250106,181300,49574253,522,522,522,522,0
20250106,181200,49574253,522,522,522,522,0
20250106,181100,49574253,522,522,522,522,0
20250106,181000,49574253,522,522,522,522,0
20250106,180900,49574253,522,522,522,522,0
20250106,180800,49574253,522,522,522,522,0
20250106,180700,49574253,522,522,522,522,0
20250106,180600,49574253,522,522,522,522,0
20250106,180500,49574253,522,522,522,522,0
20250106,180400,49574253,522,522,522,522,0
20250106,180300,49574253,522,522,522,522,0
20250106,180200,49574253,522,522,522,522,0
20250106,180100,49574253,522,522,522,522,0
20250106,180000,49574253,522,522,522,522,0
20250106,175900,49574253,522,522,522,522,0
20250106,175800,49574253,522,522,522,522,0
20250106,175700,49574253,522,522,522,522,0
20250106,175600,49574253,522,522,522,522,0
20250106,175500,49574253,522,522,522,522,0
20250106,175400,49574253,522,522,522,522,0
20250106,175300,49574253,522,522,522,522,0
20250106,175200,49574253,522,522,522,522,0
20250106,175100,49574253,522,522,522,522,0
20250106,175000,49574253,522,522,522,522,0
20250106,174900,49574253,522,522,522,522,0
20250106,174800,49574253,522,522,522,522,0
20250106,174700,49574253,522,522,522,522,1505
20250106,174600,49574253,522,522,522,522,0
20250106,174500,49574253,522,522,522,522,0
20250106,174400,49574253,522,522,522,522,0
20250106,174300,49574253,522,522,522,522,0
20250106,174200,49574253,522,522,522,522,0
20250106,174100,49574253,522,522,522,522,0
20250106,174000,49574253,522,522,522,522,0
20250106,173900,49574253,522,522,522,522,0
20250106,173800,49574253,522,522,522,522,0
20250106,173700,49574253,522,522,522,522,0
20250106,173600,49574253,522,522,522,522,0
20250106,173500,49574253,522,522,522,522,0
20250106,173400,49574253,522,522,522,522,0
20250106,173300,49574253,522,522,522,522,0
20250106,173200,49574253,522,522,522,522,0
20250106,173100,49574253,522,522,522,522,0
20250106,173000,49574253,522,522,522,522,0
20250106,172900,49574253,522,522,522,522,0
20250106,172800,49574253,522,522,522,522,0
20250106,172700,49574253,522,522,522,522,0
20250106,172600,49574253,522,522,522,522,0
20250106,172500,49574253,522,522,522,522,0
20250106,172400,49574253,522,522,522,522,0
20250106,172300,49574253,522,522,522,522,0
20250106,172200,49574253,522,522,522,522,0
20250106,172100,49574253,522,522,522,522,0
20250106,172000,49574253,522,522,522,522,0
20250106,171900,49574253,522,522,522,522,0
20250106,171800,49574253,522,522,522,522,0
20250106,171700,49574253,522,522,522,522,1505
20250106,171600,49574253,522,522,522,522,0
20250106,171500,49574253,522,522,522,522,0
20250106,171400,49574253,522,522,522,522,0
20250106,171300,49574253,522,522,522,522,0
20250106,171200,49574253,522,522,522,522,0
20250106,171100,49574253,522,522,522,522,0
20250106,171000,49574253,522,522,522,522,0
20250106,170900,49574253,522,522,522,522,0
20250106,170800,49574253,522,522,522,522,0
20250106,170700,49574253,522,522,522,522,0
20250106,170600,49574253,522,522,522,522,0
20250106,170500,49574253,522,522,522,522,0
20250106,170400,49574253,522,522,522,522,0
20250106,170300,49574253,522,522,522,522,0
20250106,170200,49574253,522,522,522,522,0
20250106,170100,49574253,522,522,522,522,0
20250106,170000,49574253,522,522,522,522,0
20250106,165900,49574253,522,522,522,522,0
20250106,165800,49574253,522,522,522,522,0
20250106,165700,49574253,522,522,522,522,0
20250106,165600,49574253,522,522,522,522,0
20250106,165500,49574253,522,522,522,522,0
20250106,165400,49574253,522,522,522,522,0
20250106,165300,49574253,522,522,522,522,0
20250106,165200,49574253,522,522,522,522,0
20250106,165100,49574253,522,522,522,522,0
20250106,165000,49574253,522,522,522,522,0
20250106,164900,49574253,522,522,522,522,0
20250106,164800,49574253,522,522,522,522,0
20250106,164700,49574253,522,522,522,522,1505
20250106,164600,49574253,522,522,522,522,0
20250106,164500,49574253,522,522,522,522,0
20250106,164400,49574253,522,522,522,522,0
20250106,164300,49574253,522,522,522,522,0
20250106,164200,49574253,522,522,522,522,0
20250106,164100,49574253,522,522,522,522,0
20250106,164000,49574253,522,522,522,522,0
20250106,163900,49574253,522,522,522,522,0
20250106,163800,49574253,522,522,522,522,0
20250106,163700,49574253,522,522,522,522,0
20250106,163600,49574253,522,522,522,522,0
20250106,163500,49574253,522,522,522,522,0
20250106,163400,49574253,522,522,522,522,0
20250106,163300,49574253,522,522,522,522,0
20250106,163200,49574253,522,522,522,522,0
20250106,163100,49574253,522,522,522,522,0
20250106,163000,49574253,522,522,522,522,0
20250106,162900,49574253,522,522,522,522,0
20250106,162800,49574253,522,522,522,522,0
20250106,162700,49574253,522,522,522,522,0
20250106,162600,49574253,522,522,522,522,0
20250106,162500,49574253,522,522,522,522,0
20250106,162400,49574253,522,522,522,522,0
20250106,162300,49574253,522,522,522,522,0
20250106,162200,49574253,522,522,522,522,0
20250106,162100,49574253,522,522,522,522,0
20250106,162000,49574253,522,522,522,522,0
20250106,161900,49574253,522,522,522,522,0
20250106,161800,49574253,522,522,522,522,0
20250106,161700,49574253,522,522,522,522,1505
20250106,161600,49574253,522,522,522,522,0
20250106,161500,49574253,522,522,522,522,0
20250106,161400,49574253,522,522,522,522,0
20250106,161300,49574253,522,522,522,522,0
20250106,161200,49574253,522,522,522,522,0
20250106,161100,49574253,522,522,522,522,0
20250106,161000,49574253,522,522,522,522,0
20250106,160900,49574253,522,522,522,522,0
20250106,160800,49574253,522,522,522,522,0
20250106,160700,49574253,522,522,522,522,0
20250106,160600,49574253,522,522,522,522,0
20250106,160500,49574253,522,522,522,522,0
20250106,160400,49574253,522,522,522,522,0
20250106,160300,49574253,522,522,522,522,0
20250106,160200,49574253,522,522,522,522,0
20250106,160100,49574253,522,522,522,522,0
20250106,160000,49574253,522,522,522,522,0
20250106,155900,49574253,522,522,522,522,0
20250106,155800,49574253,522,522,522,522,0
20250106,155700,49574253,522,522,522,522,0
20250106,155600,49574253,522,522,522,522,0
20250106,155500,49574253,522,522,522,522,0
20250106,155400,49574253,522,522,522,522,0
20250106,155300,49574253,522,522,522,522,0
20250106,155200,49574253,522,522,522,522,0
20250106,155100,49574253,522,522,522,522,0
20250106,155000,49574253,522,522,522,522,0
20250106,154900,49574253,522,522,522,522,0
20250106,154800,49574253,522,522,522,522,0
20250106,154700,49574253,522,522,522,522,1505
20250106,154600,49574253,522,522,522,522,0
20250106,154500,49574253,522,522,522,522,0
20250106,154400,49574253,522,522,522,522,0
20250106,154300,49574253,522,522,522,522,0
20250106,154200,49574253,522,522,522,522,0
20250106,154100,49574253,522,522,522,522,0
20250106,154000,49574253,522,522,522,522,0
20250106,153900,49574253,522,522,522,522,0
20250106,153800,49574253,522,522,522,522,0
20250106,153700,49574253,522,522,522,522,0
20250106,153600,49574253,522,522,522,522,0
20250106,153500,49574253,522,522,522,522,0
20250106,153400,49574253,522,522,522,522,0
20250106,153300,49574253,522,522,522,522,0
20250106,153200,49574253,522,522,522,522,0
20250106,153100,49574253,522,522,522,522,0
20250106,153000,49574253,522,522,522,522,1505
20250106,152900,48788643,524,524,524,524,0
20250106,152800,48788643,524,524,524,524,0
20250106,152700,48788643,524,524,524,524,0
20250106,152600,48788643,524,524,524,524,0
20250106,152500,48788643,524,524,524,524,0
20250106,152400,48788643,524,524,524,524,0
20250106,152300,48788643,524,524,524,524,0
20250106,152200,48788643,524,524,524,524,0
20250106,152100,48788643,524,524,524,524,0
20250106,152000,48788643,524,524,524,524,0
20250106,151900,48788643,524,524,524,524,0
20250106,151800,48788643,524,524,524,524,0
20250106,151700,48788643,524,524,524,524,0
20250106,151600,48788643,524,524,524,524,56
20250106,151500,48759299,524,524,524,524,1
20250106,151400,48758775,522,522,522,522,0
20250106,151300,48758775,522,522,522,522,0
20250106,151200,48758775,522,522,522,522,0
20250106,151100,48758775,522,522,522,522,767
20250106,151000,48358401,524,524,524,524,1
20250106,150900,48357877,522,522,522,522,0
20250106,150800,48357877,522,522,522,522,1000
20250106,150700,47835877,524,524,524,524,0
20250106,150600,47835877,524,524,524,524,0
20250106,150500,47835877,524,524,524,524,5
20250106,150400,47833257,524,524,524,524,0
20250106,150300,47833257,524,524,524,524,0
20250106,150200,47833257,524,524,524,524,0
20250106,150100,47833257,524,524,524,524,0
20250106,150000,47833257,524,524,524,524,0
20250106,145900,47833257,524,524,524,524,0
20250106,145800,47833257,524,524,524,524,1
20250106,145700,47832733,524,524,524,524,5
20250106,145600,47830113,523,523,523,523,0
20250106,145500,47830113,523,523,523,523,309
20250106,145400,47668506,521,521,521,521,5
20250106,145300,47665901,523,523,523,523,0
20250106,145200,47665901,523,523,523,523,0
20250106,145100,47665901,523,523,523,523,0
20250106,145000,47665901,523,523,523,523,0
20250106,144900,47665901,523,523,523,523,0
20250106,144800,47665901,523,523,523,523,200
20250106,144700,47561301,523,523,523,523,100
20250106,144600,47509001,523,523,523,523,1
20250106,144500,47508478,520,521,521,520,723
20250106,144400,47132465,522,522,522,522,358
20250106,144300,46945589,524,524,524,524,0
20250106,144200,46945589,524,524,524,524,0
20250106,144100,46945589,524,524,524,524,0
20250106,144000,46945589,524,524,524,524,0
20250106,143900,46945589,524,524,524,524,0
20250106,143800,46945589,524,524,524,524,0
20250106,143700,46945589,524,524,524,524,0
20250106,143600,46945589,524,524,524,524,0
20250106,143500,46945589,524,524,524,524,0
20250106,143400,46945589,524,524,524,524,1
20250106,143300,46945065,524,524,524,524,4
20250106,143200,46942969,524,524,524,524,25
20250106,143100,46929869,524,524,524,524,0
20250106,143000,46929869,524,524,524,524,0
20250106,142900,46929869,524,524,524,524,0
20250106,142800,46929869,524,524,524,524,0
20250106,142700,46929869,524,524,524,524,0
20250106,142600,46929869,524,524,524,524,83
20250106,142500,46886377,524,524,524,524,0
20250106,142400,46886377,524,524,524,524,0
20250106,142300,46886377,524,524,524,524,0
20250106,142200,46886377,524,524,524,524,0
20250106,142100,46886377,524,524,524,524,0
20250106,142000,46886377,524,524,524,524,0
20250106,141900,46886377,524,524,524,524,1
20250106,141800,46885853,520,520,520,520,0
20250106,141700,46885853,520,520,520,520,0
20250106,141600,46885853,520,520,520,520,0
20250106,141500,46885853,520,520,520,520,100
20250106,141400,46833853,524,524,524,524,0
20250106,141300,46833853,524,524,524,524,19
20250106,141200,46823897,524,524,524,524,0
20250106,141100,46823897,524,524,524,524,0
20250106,141000,46823897,524,524,524,524,0
20250106,140900,46823897,524,524,524,524,0
20250106,140800,46823897,524,524,524,524,0
20250106,140700,46823897,524,524,524,524,0
20250106,140600,46823897,524,524,524,524,0
20250106,140500,46823897,524,524,524,524,0
20250106,140400,46823897,524,524,524,524,0
20250106,140300,46823897,524,524,524,524,0
20250106,140200,46823897,524,524,524,524,1
20250106,140100,46823373,520,520,520,520,100
20250106,140000,46771373,520,520,520,520,0
20250106,135900,46771373,520,520,520,520,0
20250106,135800,46771373,520,520,520,520,0
20250106,135700,46771373,520,520,520,520,100
20250106,135600,46719373,524,524,524,524,0
20250106,135500,46719373,524,524,524,524,0
20250106,135400,46719373,524,524,524,524,0
20250106,135300,46719373,524,524,524,524,0
20250106,135200,46719373,524,524,524,524,0
20250106,135100,46719373,524,524,524,524,32
20250106,135000,46702605,524,524,524,524,0
20250106,134900,46702605,524,524,524,524,0
20250106,134800,46702605,524,524,524,524,0
20250106,134700,46702605,524,524,524,524,0
20250106,134600,46702605,524,524,524,524,0
20250106,134500,46702605,524,523,524,519,10114
20250106,134400,41444242,524,524,524,524,0
20250106,134300,41444242,524,524,524,524,1
20250106,134200,41443718,523,524,524,523,1001
20250106,134100,40920194,523,523,523,523,144
20250106,134000,40844882,524,524,524,524,0
20250106,133900,40844882,524,524,524,524,0
20250106,133800,40844882,524,524,524,524,1
20250106,133700,40844358,523,523,523,523,0
20250106,133600,40844358,523,523,523,523,397
20250106,133500,40636727,524,524,524,524,0
20250106,133400,40636727,524,524,524,524,1000
20250106,133300,40112727,524,524,524,524,0
20250106,133200,40112727,524,524,524,524,0
20250106,133100,40112727,524,524,524,524,49
20250106,133000,40087051,525,525,525,525,1
20250106,132900,40086526,524,524,524,524,0
20250106,132800,40086526,524,524,524,524,0
20250106,132700,40086526,524,524,524,524,0
20250106,132600,40086526,524,524,524,524,0
20250106,132500,40086526,524,524,524,524,451
20250106,132400,39850202,524,524,524,524,0
20250106,132300,39850202,524,524,524,524,49
20250106,132200,39824526,524,524,524,524,1342
20250106,132100,39121318,524,524,524,524,0
20250106,132000,39121318,524,524,524,524,3786
20250106,131900,37137454,524,524,524,524,0
20250106,131800,37137454,524,524,524,524,0
20250106,131700,37137454,524,524,524,524,0
20250106,131600,37137454,524,524,524,524,0
20250106,131500,37137454,524,524,524,524,0
20250106,131400,37137454,524,524,524,524,0
20250106,131300,37137454,524,524,524,524,0
20250106,131200,37137454,524,524,524,524,0
20250106,131100,37137454,524,524,524,524,0
20250106,131000,37137454,524,524,524,524,0
20250106,130900,37137454,524,524,524,524,100
20250106,130800,37085054,524,524,524,524,0
20250106,130700,37085054,524,524,524,524,0
20250106,130600,37085054,524,524,524,524,0
20250106,130500,37085054,524,524,524,524,0
20250106,130400,37085054,524,524,524,524,0
20250106,130300,37085054,524,524,524,524,0
20250106,130200,37085054,524,524,524,524,1
20250106,130100,37084530,521,521,521,521,500
20250106,130000,36824030,524,524,524,524,2
20250106,125900,36822982,520,520,520,520,0
20250106,125800,36822982,520,522,522,520,8354
20250106,125700,32473495,523,523,523,523,455
20250106,125600,32235530,524,524,524,524,0
20250106,125500,32235530,524,524,524,524,0
20250106,125400,32235530,524,524,524,524,0
20250106,125300,32235530,524,524,524,524,0
20250106,125200,32235530,524,524,524,524,1
20250106,125100,32235006,523,523,523,523,0
20250106,125000,32235006,523,523,523,523,0
20250106,124900,32235006,523,523,523,523,0
20250106,124800,32235006,523,523,523,523,260
20250106,124700,32099026,524,524,524,524,2
20250106,124600,32097978,524,524,524,524,0
20250106,124500,32097978,524,524,524,524,1
20250106,124400,32097454,523,523,523,523,0
20250106,124300,32097454,523,523,523,523,0
20250106,124200,32097454,523,523,523,523,0
20250106,124100,32097454,523,523,523,522,373
20250106,124000,31902585,523,523,523,523,837
20250106,123900,31464834,524,524,524,524,0
20250106,123800,31464834,524,524,524,524,0
20250106,123700,31464834,524,524,524,524,0
20250106,123600,31464834,524,524,524,524,0
20250106,123500,31464834,524,524,524,524,0
20250106,123400,31464834,524,524,524,524,2
20250106,123300,31463786,524,524,524,524,1
20250106,123200,31463262,523,523,523,523,0
20250106,123100,31463262,523,523,523,523,22
20250106,123000,31451756,523,523,523,523,0
20250106,122900,31451756,523,523,523,523,0
20250106,122800,31451756,523,523,523,523,0
20250106,122700,31451756,523,523,523,523,0
20250106,122600,31451756,523,523,523,523,0
20250106,122500,31451756,523,523,523,523,0
20250106,122400,31451756,523,523,523,523,500
20250106,122300,31190256,524,524,524,524,0
20250106,122200,31190256,524,524,524,524,0
20250106,122100,31190256,524,524,524,524,0
20250106,122000,31190256,524,524,524,524,1
20250106,121900,31189732,523,523,523,523,0
20250106,121800,31189732,523,523,523,523,0
20250106,121700,31189732,523,523,523,523,0
20250106,121600,31189732,523,523,523,523,0
20250106,121500,31189732,523,523,523,523,0
20250106,121400,31189732,523,523,523,523,4
20250106,121300,31187640,524,524,524,524,0
20250106,121200,31187640,524,524,524,524,100
20250106,121100,31135240,524,524,524,524,0
20250106,121000,31135240,524,524,524,524,0
20250106,120900,31135240,524,524,524,524,1
20250106,120800,31134716,523,523,523,523,6793
20250106,120700,27581977,523,523,523,523,100
20250106,120600,27529677,524,524,524,523,640
20250106,120500,27194867,523,523,523,523,0
20250106,120400,27194867,523,523,523,523,0
20250106,120300,27194867,523,524,524,523,1104
20250106,120200,26617463,524,524,524,524,0
20250106,120100,26617463,524,524,524,524,0
20250106,120000,26617463,524,524,524,524,0
20250106,115900,26617463,524,524,524,524,0
20250106,115800,26617463,524,524,524,524,0
20250106,115700,26617463,524,524,524,524,0
20250106,115600,26617463,524,524,524,524,0
20250106,115500,26617463,524,524,524,524,10
20250106,115400,26612223,525,525,525,525,0
20250106,115300,26612223,525,525,525,525,0
20250106,115200,26612223,525,525,525,525,0
20250106,115100,26612223,525,525,525,525,0
20250106,115000,26612223,525,525,525,525,497
20250106,114900,26351298,525,525,525,525,0
20250106,114800,26351298,525,525,525,525,0
20250106,114700,26351298,525,525,525,525,0
20250106,114600,26351298,525,525,525,525,100
20250106,114500,26298798,525,525,525,525,0
20250106,114400,26298798,525,523,525,523,2
20250106,114300,26297750,525,525,525,525,0
20250106,114200,26297750,525,525,525,525,0
20250106,114100,26297750,525,525,525,525,10
20250106,114000,26292500,525,525,525,525,0
20250106,113900,26292500,525,525,525,525,0
20250106,113800,26292500,525,525,525,525,0
20250106,113700,26292500,525,525,525,525,0
20250106,113600,26292500,525,525,525,525,0
20250106,113500,26292500,525,525,525,525,0
20250106,113400,26292500,525,524,525,524,1000
20250106,113300,25767701,525,525,525,525,0
20250106,113200,25767701,525,525,525,525,0
20250106,113100,25767701,525,525,525,525,0
20250106,113000,25767701,525,525,525,525,0
20250106,112900,25767701,525,525,525,525,0
20250106,112800,25767701,525,522,525,522,2
20250106,112700,25766654,525,524,525,524,4
20250106,112600,25764556,521,522,522,521,110
20250106,112500,25707235,525,525,525,525,0
20250106,112400,25707235,525,525,525,525,0
20250106,112300,25707235,525,525,525,525,0
20250106,112200,25707235,525,524,525,524,1500
20250106,112100,24919955,524,524,524,524,5000
20250106,112000,22299955,524,524,524,524,7
20250106,111900,22296287,524,524,524,524,30
20250106,111800,22280567,521,524,524,521,3
20250106,111700,22278998,521,521,521,521,0
20250106,111600,22278998,521,521,521,521,3
20250106,111500,22277435,521,521,521,521,155
20250106,111400,22196680,524,524,524,524,1
20250106,111300,22196156,522,522,522,522,0
20250106,111200,22196156,522,522,522,522,0
20250106,111100,22196156,522,522,522,522,155
20250106,111000,22115246,522,522,522,522,200
20250106,110900,22010846,522,522,522,522,0
20250106,110800,22010846,522,523,523,522,200
20250106,110700,21906326,525,525,525,525,0
20250106,110600,21906326,525,525,525,525,0
20250106,110500,21906326,525,525,525,525,0
20250106,110400,21906326,525,525,525,525,0
20250106,110300,21906326,525,525,525,525,0
20250106,110200,21906326,525,525,525,525,0
20250106,110100,21906326,525,525,525,525,0
20250106,110000,21906326,525,525,525,525,0
20250106,105900,21906326,525,525,525,525,1
20250106,105800,21905801,523,523,523,523,0
20250106,105700,21905801,523,523,523,523,0
20250106,105600,21905801,523,523,523,523,0
20250106,105500,21905801,523,523,523,523,36
20250106,105400,21886973,525,525,525,525,0
20250106,105300,21886973,525,525,525,525,0
20250106,105200,21886973,525,525,525,525,0
20250106,105100,21886973,525,525,525,525,0
20250106,105000,21886973,525,525,525,525,0
20250106,104900,21886973,525,525,525,525,0
20250106,104800,21886973,525,525,525,525,0
20250106,104700,21886973,525,525,525,525,1000
20250106,104600,21361973,525,525,525,525,0
20250106,104500,21361973,525,524,525,524,20
20250106,104400,21351474,523,523,523,523,0
20250106,104300,21351474,523,523,523,523,0
20250106,104200,21351474,523,523,523,523,0
20250106,104100,21351474,523,523,523,523,0
20250106,104000,21351474,523,523,523,523,0
20250106,103900,21351474,523,523,523,523,0
20250106,103800,21351474,523,523,523,523,0
20250106,103700,21351474,523,523,523,523,250
20250106,103600,21220724,523,523,523,523,0
20250106,103500,21220724,523,523,523,523,0
20250106,103400,21220724,523,523,523,523,99
20250106,103300,21168947,524,524,524,524,101
20250106,103200,21116023,525,525,525,525,0
20250106,103100,21116023,525,525,525,525,953
20250106,103000,20615698,525,525,525,525,0
20250106,102900,20615698,525,525,525,525,0
20250106,102800,20615698,525,524,525,524,2
20250106,102700,20614649,524,524,524,524,1
20250106,102600,20614125,524,524,524,524,8
20250106,102500,20609933,524,524,524,524,0
20250106,102400,20609933,524,524,524,524,0
20250106,102300,20609933,524,524,525,524,32
20250106,102200,20593137,524,524,524,524,1
20250106,102100,20592613,524,524,524,524,1
20250106,102000,20592089,523,523,523,523,0
20250106,101900,20592089,523,523,523,523,840
20250106,101800,20152769,523,523,523,523,591
20250106,101700,19843676,523,523,523,523,0
20250106,101600,19843676,523,523,523,523,144
20250106,101500,19768364,525,525,525,525,0
20250106,101400,19768364,525,525,525,525,0
20250106,101300,19768364,525,525,525,525,1
20250106,101200,19767839,525,525,525,525,0
20250106,101100,19767839,525,525,525,525,0
20250106,101000,19767839,525,523,525,523,266
20250106,100900,19628717,525,525,525,525,0
20250106,100800,19628717,525,526,526,525,11
20250106,100700,19622932,526,526,526,526,2
20250106,100600,19621880,523,523,523,523,2475
20250106,100500,18327455,524,526,526,524,231
20250106,100400,18206407,524,524,524,524,0
20250106,100300,18206407,524,524,524,524,0
20250106,100200,18206407,524,524,524,524,0
20250106,100100,18206407,524,524,524,524,0
20250106,100000,18206407,524,524,524,524,0
20250106,095900,18206407,524,524,524,524,1
20250106,095800,18205883,526,526,526,526,0
20250106,095700,18205883,526,526,526,526,929
20250106,095600,17717229,526,526,526,526,0
20250106,095500,17717229,526,526,526,526,38
20250106,095400,17697241,526,526,526,526,0
20250106,095300,17697241,526,524,526,523,153
20250106,095200,17617103,524,524,524,524,0
20250106,095100,17617103,524,524,524,524,1
20250106,095000,17616579,526,526,526,526,5
20250106,094900,17613949,526,525,526,525,1060
20250106,094800,17057355,525,526,526,525,61
20250106,094700,17025304,526,524,526,524,542
20250106,094600,16741210,523,523,523,523,0
20250106,094500,16741210,523,523,523,523,0
20250106,094400,16741210,523,524,524,523,133
20250106,094300,16671650,526,525,526,525,100
20250106,094200,16619051,526,526,526,526,0
20250106,094100,16619051,526,526,526,526,1
20250106,094000,16618525,527,527,527,527,0
20250106,093900,16618525,527,527,527,527,0
20250106,093800,16618525,527,527,527,527,100
20250106,093700,16565825,527,527,527,527,1118
20250106,093600,15976639,527,527,527,527,0
20250106,093500,15976639,527,527,527,527,0
20250106,093400,15976639,527,527,528,527,1261
20250106,093300,15310863,527,527,527,527,4
20250106,093200,15308755,528,528,528,528,30
20250106,093100,15292915,528,528,528,528,127
20250106,093000,15225859,528,527,528,527,184
20250106,092900,15128726,527,522,527,522,21
20250106,092800,15117759,529,529,529,529,0
20250106,092700,15117759,529,529,529,529,0
20250106,092600,15117759,529,529,529,529,0
20250106,092500,15117759,529,529,529,529,0
20250106,092400,15117759,529,529,529,529,93
20250106,092300,15068562,529,529,529,529,8500
20250106,092200,10572062,528,525,528,524,5370
20250106,092100,7741097,525,522,525,522,868
20250106,092000,7285786,523,523,523,523,0
20250106,091900,7285786,523,522,523,522,493
20250106,091800,7028138,522,522,522,522,2700
20250106,091700,5618738,522,522,522,516,1315
20250106,091600,4936344,523,522,523,522,1102
20250106,091500,4359999,521,522,522,521,73
20250106,091400,4321894,522,522,523,522,73
20250106,091300,4283739,521,521,521,521,0
20250106,091200,4283739,521,521,521,521,0
20250106,091100,4283739,521,521,521,521,3
20250106,091000,4282176,521,522,522,521,3416
20250106,090900,2499150,523,522,523,522,3
20250106,090800,2497582,522,522,522,522,976
20250106,090700,1988110,522,522,522,521,36
20250106,090600,1969324,521,521,521,521,0
20250106,090500,1969324,521,521,521,521,45
20250106,090400,1945879,521,521,521,520,510
20250106,090300,1680669,520,520,520,520,233
20250106,090200,1559509,520,518,520,518,276
20250106,090100,1416430,518,518,518,518,4
20250106,090000,1414358,518,515,518,515,2746