KissMeData/067390/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,194700,94033881,525,525,525,525,1580
20250107,194600,94033881,525,525,525,525,0
20250107,194500,94033881,525,525,525,525,0
20250107,194400,94033881,525,525,525,525,0
20250107,194300,94033881,525,525,525,525,0
20250107,194200,94033881,525,525,525,525,0
20250107,194100,94033881,525,525,525,525,0
20250107,194000,94033881,525,525,525,525,0
20250107,193900,94033881,525,525,525,525,0
20250107,193800,94033881,525,525,525,525,0
20250107,193700,94033881,525,525,525,525,0
20250107,193600,94033881,525,525,525,525,0
20250107,193500,94033881,525,525,525,525,0
20250107,193400,94033881,525,525,525,525,0
20250107,193300,94033881,525,525,525,525,0
20250107,193200,94033881,525,525,525,525,0
20250107,193100,94033881,525,525,525,525,0
20250107,193000,94033881,525,525,525,525,0
20250107,192900,94033881,525,525,525,525,0
20250107,192800,94033881,525,525,525,525,0
20250107,192700,94033881,525,525,525,525,0
20250107,192600,94033881,525,525,525,525,0
20250107,192500,94033881,525,525,525,525,0
20250107,192400,94033881,525,525,525,525,0
20250107,192300,94033881,525,525,525,525,0
20250107,192200,94033881,525,525,525,525,0
20250107,192100,94033881,525,525,525,525,0
20250107,192000,94033881,525,525,525,525,0
20250107,191900,94033881,525,525,525,525,0
20250107,191800,94033881,525,525,525,525,0
20250107,191700,94033881,525,525,525,525,1580
20250107,191600,94033881,525,525,525,525,0
20250107,191500,94033881,525,525,525,525,0
20250107,191400,94033881,525,525,525,525,0
20250107,191300,94033881,525,525,525,525,0
20250107,191200,94033881,525,525,525,525,0
20250107,191100,94033881,525,525,525,525,0
20250107,191000,94033881,525,525,525,525,0
20250107,190900,94033881,525,525,525,525,0
20250107,190800,94033881,525,525,525,525,0
20250107,190700,94033881,525,525,525,525,0
20250107,190600,94033881,525,525,525,525,0
20250107,190500,94033881,525,525,525,525,0
20250107,190400,94033881,525,525,525,525,0
20250107,190300,94033881,525,525,525,525,0
20250107,190200,94033881,525,525,525,525,0
20250107,190100,94033881,525,525,525,525,0
20250107,190000,94033881,525,525,525,525,0
20250107,185900,94033881,525,525,525,525,0
20250107,185800,94033881,525,525,525,525,0
20250107,185700,94033881,525,525,525,525,0
20250107,185600,94033881,525,525,525,525,0
20250107,185500,94033881,525,525,525,525,0
20250107,185400,94033881,525,525,525,525,0
20250107,185300,94033881,525,525,525,525,0
20250107,185200,94033881,525,525,525,525,0
20250107,185100,94033881,525,525,525,525,0
20250107,185000,94033881,525,525,525,525,0
20250107,184900,94033881,525,525,525,525,0
20250107,184800,94033881,525,525,525,525,0
20250107,184700,94033881,525,525,525,525,1580
20250107,184600,94033881,525,525,525,525,0
20250107,184500,94033881,525,525,525,525,0
20250107,184400,94033881,525,525,525,525,0
20250107,184300,94033881,525,525,525,525,0
20250107,184200,94033881,525,525,525,525,0
20250107,184100,94033881,525,525,525,525,0
20250107,184000,94033881,525,525,525,525,0
20250107,183900,94033881,525,525,525,525,0
20250107,183800,94033881,525,525,525,525,0
20250107,183700,94033881,525,525,525,525,0
20250107,183600,94033881,525,525,525,525,0
20250107,183500,94033881,525,525,525,525,0
20250107,183400,94033881,525,525,525,525,0
20250107,183300,94033881,525,525,525,525,0
20250107,183200,94033881,525,525,525,525,0
20250107,183100,94033881,525,525,525,525,0
20250107,183000,94033881,525,525,525,525,0
20250107,182900,94033881,525,525,525,525,0
20250107,182800,94033881,525,525,525,525,0
20250107,182700,94033881,525,525,525,525,0
20250107,182600,94033881,525,525,525,525,0
20250107,182500,94033881,525,525,525,525,0
20250107,182400,94033881,525,525,525,525,0
20250107,182300,94033881,525,525,525,525,0
20250107,182200,94033881,525,525,525,525,0
20250107,182100,94033881,525,525,525,525,0
20250107,182000,94033881,525,525,525,525,0
20250107,181900,94033881,525,525,525,525,0
20250107,181800,94033881,525,525,525,525,0
20250107,181700,94033881,525,525,525,525,1580
20250107,181600,94033881,525,525,525,525,0
20250107,181500,94033881,525,525,525,525,0
20250107,181400,94033881,525,525,525,525,0
20250107,181300,94033881,525,525,525,525,0
20250107,181200,94033881,525,525,525,525,0
20250107,181100,94033881,525,525,525,525,0
20250107,181000,94033881,525,525,525,525,0
20250107,180900,94033881,525,525,525,525,0
20250107,180800,94033881,525,525,525,525,0
20250107,180700,94033881,525,525,525,525,0
20250107,180600,94033881,525,525,525,525,0
20250107,180500,94033881,525,525,525,525,0
20250107,180400,94033881,525,525,525,525,0
20250107,180300,94033881,525,525,525,525,0
20250107,180200,94033881,525,525,525,525,0
20250107,180100,94033881,525,525,525,525,0
20250107,180000,94033881,525,525,525,525,0
20250107,175900,94033881,525,525,525,525,0
20250107,175800,94033881,525,525,525,525,0
20250107,175700,94033881,525,525,525,525,0
20250107,175600,94033881,525,525,525,525,0
20250107,175500,94033881,525,525,525,525,0
20250107,175400,94033881,525,525,525,525,0
20250107,175300,94033881,525,525,525,525,0
20250107,175200,94033881,525,525,525,525,0
20250107,175100,94033881,525,525,525,525,0
20250107,175000,94033881,525,525,525,525,0
20250107,174900,94033881,525,525,525,525,0
20250107,174800,94033881,525,525,525,525,0
20250107,174700,94033881,525,525,525,525,1580
20250107,174600,94033881,525,525,525,525,0
20250107,174500,94033881,525,525,525,525,0
20250107,174400,94033881,525,525,525,525,0
20250107,174300,94033881,525,525,525,525,0
20250107,174200,94033881,525,525,525,525,0
20250107,174100,94033881,525,525,525,525,0
20250107,174000,94033881,525,525,525,525,0
20250107,173900,94033881,525,525,525,525,0
20250107,173800,94033881,525,525,525,525,0
20250107,173700,94033881,525,525,525,525,0
20250107,173600,94033881,525,525,525,525,0
20250107,173500,94033881,525,525,525,525,0
20250107,173400,94033881,525,525,525,525,0
20250107,173300,94033881,525,525,525,525,0
20250107,173200,94033881,525,525,525,525,0
20250107,173100,94033881,525,525,525,525,0
20250107,173000,94033881,525,525,525,525,0
20250107,172900,94033881,525,525,525,525,0
20250107,172800,94033881,525,525,525,525,0
20250107,172700,94033881,525,525,525,525,0
20250107,172600,94033881,525,525,525,525,0
20250107,172500,94033881,525,525,525,525,0
20250107,172400,94033881,525,525,525,525,0
20250107,172300,94033881,525,525,525,525,0
20250107,172200,94033881,525,525,525,525,0
20250107,172100,94033881,525,525,525,525,0
20250107,172000,94033881,525,525,525,525,0
20250107,171900,94033881,525,525,525,525,0
20250107,171800,94033881,525,525,525,525,0
20250107,171700,94033881,525,525,525,525,1580
20250107,171600,94033881,525,525,525,525,0
20250107,171500,94033881,525,525,525,525,0
20250107,171400,94033881,525,525,525,525,0
20250107,171300,94033881,525,525,525,525,0
20250107,171200,94033881,525,525,525,525,0
20250107,171100,94033881,525,525,525,525,0
20250107,171000,94033881,525,525,525,525,0
20250107,170900,94033881,525,525,525,525,0
20250107,170800,94033881,525,525,525,525,0
20250107,170700,94033881,525,525,525,525,0
20250107,170600,94033881,525,525,525,525,0
20250107,170500,94033881,525,525,525,525,0
20250107,170400,94033881,525,525,525,525,0
20250107,170300,94033881,525,525,525,525,0
20250107,170200,94033881,525,525,525,525,0
20250107,170100,94033881,525,525,525,525,0
20250107,170000,94033881,525,525,525,525,0
20250107,165900,94033881,525,525,525,525,0
20250107,165800,94033881,525,525,525,525,0
20250107,165700,94033881,525,525,525,525,0
20250107,165600,94033881,525,525,525,525,0
20250107,165500,94033881,525,525,525,525,0
20250107,165400,94033881,525,525,525,525,0
20250107,165300,94033881,525,525,525,525,0
20250107,165200,94033881,525,525,525,525,0
20250107,165100,94033881,525,525,525,525,0
20250107,165000,94033881,525,525,525,525,0
20250107,164900,94033881,525,525,525,525,0
20250107,164800,94033881,525,525,525,525,0
20250107,164700,94033881,525,525,525,525,1580
20250107,164600,94033881,525,525,525,525,0
20250107,164500,94033881,525,525,525,525,0
20250107,164400,94033881,525,525,525,525,0
20250107,164300,94033881,525,525,525,525,0
20250107,164200,94033881,525,525,525,525,0
20250107,164100,94033881,525,525,525,525,0
20250107,164000,94033881,525,525,525,525,0
20250107,163900,94033881,525,525,525,525,0
20250107,163800,94033881,525,525,525,525,0
20250107,163700,94033881,525,525,525,525,0
20250107,163600,94033881,525,525,525,525,0
20250107,163500,94033881,525,525,525,525,0
20250107,163400,94033881,525,525,525,525,0
20250107,163300,94033881,525,525,525,525,0
20250107,163200,94033881,525,525,525,525,0
20250107,163100,94033881,525,525,525,525,0
20250107,163000,94033881,525,525,525,525,0
20250107,162900,94033881,525,525,525,525,0
20250107,162800,94033881,525,525,525,525,0
20250107,162700,94033881,525,525,525,525,0
20250107,162600,94033881,525,525,525,525,0
20250107,162500,94033881,525,525,525,525,0
20250107,162400,94033881,525,525,525,525,0
20250107,162300,94033881,525,525,525,525,0
20250107,162200,94033881,525,525,525,525,0
20250107,162100,94033881,525,525,525,525,0
20250107,162000,94033881,525,525,525,525,0
20250107,161900,94033881,525,525,525,525,0
20250107,161800,94033881,525,525,525,525,0
20250107,161700,94033881,525,525,525,525,1580
20250107,161600,94033881,525,525,525,525,0
20250107,161500,94033881,525,525,525,525,0
20250107,161400,94033881,525,525,525,525,0
20250107,161300,94033881,525,525,525,525,0
20250107,161200,94033881,525,525,525,525,0
20250107,161100,94033881,525,525,525,525,0
20250107,161000,94033881,525,525,525,525,0
20250107,160900,94033881,525,525,525,525,0
20250107,160800,94033881,525,525,525,525,0
20250107,160700,94033881,525,525,525,525,0
20250107,160600,94033881,525,525,525,525,0
20250107,160500,94033881,525,525,525,525,0
20250107,160400,94033881,525,525,525,525,0
20250107,160300,94033881,525,525,525,525,0
20250107,160200,94033881,525,525,525,525,0
20250107,160100,94033881,525,525,525,525,0
20250107,160000,94033881,525,525,525,525,0
20250107,155900,94033881,525,525,525,525,0
20250107,155800,94033881,525,525,525,525,0
20250107,155700,94033881,525,525,525,525,0
20250107,155600,94033881,525,525,525,525,0
20250107,155500,94033881,525,525,525,525,0
20250107,155400,94033881,525,525,525,525,0
20250107,155300,94033881,525,525,525,525,0
20250107,155200,94033881,525,525,525,525,0
20250107,155100,94033881,525,525,525,525,0
20250107,155000,94033881,525,525,525,525,0
20250107,154900,94033881,525,525,525,525,0
20250107,154800,94033881,525,525,525,525,0
20250107,154700,94033881,525,525,525,525,1580
20250107,154600,94033881,525,525,525,525,0
20250107,154500,94033881,525,525,525,525,0
20250107,154400,94033881,525,525,525,525,0
20250107,154300,94033881,525,525,525,525,0
20250107,154200,94033881,525,525,525,525,0
20250107,154100,94033881,525,525,525,525,0
20250107,154000,94033881,525,525,525,525,0
20250107,153900,94033881,525,525,525,525,0
20250107,153800,94033881,525,525,525,525,0
20250107,153700,94033881,525,525,525,525,0
20250107,153600,94033881,525,525,525,525,0
20250107,153500,94033881,525,525,525,525,0
20250107,153400,94033881,525,525,525,525,0
20250107,153300,94033881,525,525,525,525,0
20250107,153200,94033881,525,525,525,525,0
20250107,153100,94033881,525,525,525,525,0
20250107,153000,94033881,525,525,525,525,1580
20250107,152900,93204381,525,525,525,525,0
20250107,152800,93204381,525,525,525,525,0
20250107,152700,93204381,525,525,525,525,0
20250107,152600,93204381,525,525,525,525,0
20250107,152500,93204381,525,525,525,525,0
20250107,152400,93204381,525,525,525,525,0
20250107,152300,93204381,525,525,525,525,0
20250107,152200,93204381,525,525,525,525,0
20250107,152100,93204381,525,525,525,525,0
20250107,152000,93204381,525,525,525,525,0
20250107,151900,93204381,525,525,525,525,0
20250107,151800,93204381,525,525,525,525,1092
20250107,151700,92631081,525,525,525,525,879
20250107,151600,92169606,525,525,525,525,0
20250107,151500,92169606,525,525,525,525,230
20250107,151400,92048856,527,527,527,527,3795
20250107,151300,90048891,527,527,527,527,0
20250107,151200,90048891,527,527,527,527,0
20250107,151100,90048891,527,527,527,527,0
20250107,151000,90048891,527,527,527,527,0
20250107,150900,90048891,527,527,527,527,1
20250107,150800,90048364,527,527,527,527,0
20250107,150700,90048364,527,527,527,527,0
20250107,150600,90048364,527,527,527,527,0
20250107,150500,90048364,527,527,527,527,1
20250107,150400,90047837,527,527,527,527,0
20250107,150300,90047837,527,527,527,527,0
20250107,150200,90047837,527,527,527,527,0
20250107,150100,90047837,527,527,527,527,1211
20250107,150000,89409640,527,527,527,527,1
20250107,145900,89409113,525,525,525,525,203
20250107,145800,89302538,526,526,526,526,0
20250107,145700,89302538,526,526,526,526,450
20250107,145600,89065838,527,527,527,527,0
20250107,145500,89065838,527,527,527,527,0
20250107,145400,89065838,527,527,527,527,0
20250107,145300,89065838,527,527,527,527,10
20250107,145200,89060568,527,527,527,527,0
20250107,145100,89060568,527,527,527,527,0
20250107,145000,89060568,527,527,527,527,0
20250107,144900,89060568,527,527,527,527,0
20250107,144800,89060568,527,527,527,527,0
20250107,144700,89060568,527,527,527,527,0
20250107,144600,89060568,527,527,527,527,0
20250107,144500,89060568,527,527,527,527,0
20250107,144400,89060568,527,527,527,527,0
20250107,144300,89060568,527,527,527,527,1080
20250107,144200,88491408,527,527,527,527,0
20250107,144100,88491408,527,527,527,527,0
20250107,144000,88491408,527,527,527,527,7
20250107,143900,88487719,527,527,527,527,0
20250107,143800,88487719,527,527,527,527,0
20250107,143700,88487719,527,527,527,527,0
20250107,143600,88487719,527,527,527,527,0
20250107,143500,88487719,527,527,527,527,0
20250107,143400,88487719,527,527,527,527,0
20250107,143300,88487719,527,527,527,527,18
20250107,143200,88478233,527,527,527,527,0
20250107,143100,88478233,527,527,527,527,0
20250107,143000,88478233,527,527,527,527,1
20250107,142900,88477706,526,526,526,526,0
20250107,142800,88477706,526,526,526,526,0
20250107,142700,88477706,526,526,526,526,0
20250107,142600,88477706,526,526,526,526,0
20250107,142500,88477706,526,526,526,526,302
20250107,142400,88318854,526,526,526,526,6
20250107,142300,88315698,527,527,527,527,0
20250107,142200,88315698,527,527,527,527,0
20250107,142100,88315698,527,527,527,527,0
20250107,142000,88315698,527,527,527,527,0
20250107,141900,88315698,527,527,527,527,0
20250107,141800,88315698,527,527,527,527,55
20250107,141700,88286713,527,527,527,527,0
20250107,141600,88286713,527,527,527,527,1
20250107,141500,88286186,526,526,526,526,0
20250107,141400,88286186,526,526,526,526,0
20250107,141300,88286186,526,526,526,526,0
20250107,141200,88286186,526,526,526,526,0
20250107,141100,88286186,526,526,526,526,0
20250107,141000,88286186,526,526,526,526,0
20250107,140900,88286186,526,526,526,526,0
20250107,140800,88286186,526,526,526,526,0
20250107,140700,88286186,526,526,526,526,0
20250107,140600,88286186,526,526,526,526,0
20250107,140500,88286186,526,526,526,526,100
20250107,140400,88233586,528,526,528,526,3707
20250107,140300,86281494,528,528,528,528,3
20250107,140200,86279910,528,528,528,528,0
20250107,140100,86279910,528,528,528,528,500
20250107,140000,86015910,528,526,528,525,1001
20250107,135900,85489925,526,526,526,526,500
20250107,135800,85226925,526,526,526,526,2506
20250107,135700,83908769,526,526,526,526,0
20250107,135600,83908769,526,526,528,526,102
20250107,135500,83855115,528,528,528,528,0
20250107,135400,83855115,528,528,528,528,1
20250107,135300,83854587,528,528,528,528,10
20250107,135200,83849307,528,528,528,528,0
20250107,135100,83849307,528,527,528,527,2000
20250107,135000,82793397,526,526,526,526,0
20250107,134900,82793397,526,526,526,526,0
20250107,134800,82793397,526,526,526,526,1
20250107,134700,82792871,527,527,527,527,0
20250107,134600,82792871,527,527,527,527,1
20250107,134500,82792344,527,527,527,527,0
20250107,134400,82792344,527,527,527,527,0
20250107,134300,82792344,527,527,527,527,0
20250107,134200,82792344,527,527,527,527,0
20250107,134100,82792344,527,527,527,527,0
20250107,134000,82792344,527,527,527,527,10
20250107,133900,82787074,527,527,527,527,199
20250107,133800,82682201,527,527,527,527,0
20250107,133700,82682201,527,527,527,527,400
20250107,133600,82471401,527,527,527,527,1
20250107,133500,82470874,528,528,528,528,0
20250107,133400,82470874,528,528,528,528,1
20250107,133300,82470346,527,527,527,527,500
20250107,133200,82206846,528,528,528,528,948
20250107,133100,81706302,528,528,528,528,10
20250107,133000,81701022,528,528,528,528,0
20250107,132900,81701022,528,528,528,528,0
20250107,132800,81701022,528,528,528,528,0
20250107,132700,81701022,528,528,528,528,0
20250107,132600,81701022,528,528,528,528,0
20250107,132500,81701022,528,528,528,528,0
20250107,132400,81701022,528,528,528,528,0
20250107,132300,81701022,528,528,528,528,1
20250107,132200,81700494,526,526,526,526,281
20250107,132100,81552688,528,528,528,528,0
20250107,132000,81552688,528,528,528,528,1
20250107,131900,81552160,526,528,528,526,374
20250107,131800,81354694,528,528,528,528,3
20250107,131700,81353110,528,528,528,528,100
20250107,131600,81300310,526,526,526,526,5
20250107,131500,81297680,528,528,528,528,1
20250107,131400,81297152,527,527,527,527,0
20250107,131300,81297152,527,526,527,526,3005
20250107,131200,79713522,527,527,527,527,0
20250107,131100,79713522,527,527,527,527,1
20250107,131000,79712995,528,528,528,528,10
20250107,130900,79707715,528,528,528,528,0
20250107,130800,79707715,528,528,528,528,6
20250107,130700,79704547,526,526,526,526,0
20250107,130600,79704547,526,526,526,526,5
20250107,130500,79701917,528,528,528,528,0
20250107,130400,79701917,528,528,528,528,5
20250107,130300,79699277,528,528,528,528,0
20250107,130200,79699277,528,528,528,528,120
20250107,130100,79635917,528,528,528,528,0
20250107,130000,79635917,528,528,528,528,2
20250107,125900,79634861,528,528,528,528,0
20250107,125800,79634861,528,528,528,528,10
20250107,125700,79629581,528,528,528,528,1
20250107,125600,79629053,526,526,526,526,100
20250107,125500,79576453,526,529,529,526,110
20250107,125400,79518293,529,529,529,529,0
20250107,125300,79518293,529,529,529,529,0
20250107,125200,79518293,529,529,529,529,0
20250107,125100,79518293,529,529,529,529,0
20250107,125000,79518293,529,529,529,529,0
20250107,124900,79518293,529,529,529,529,0
20250107,124800,79518293,529,529,529,529,0
20250107,124700,79518293,529,529,529,529,0
20250107,124600,79518293,529,529,529,529,0
20250107,124500,79518293,529,529,529,529,0
20250107,124400,79518293,529,529,529,529,0
20250107,124300,79518293,529,529,529,529,20
20250107,124200,79507713,529,529,529,529,189
20250107,124100,79407732,529,529,529,529,0
20250107,124000,79407732,529,529,529,529,0
20250107,123900,79407732,529,529,529,529,0
20250107,123800,79407732,529,529,529,529,0
20250107,123700,79407732,529,529,529,529,0
20250107,123600,79407732,529,529,529,529,0
20250107,123500,79407732,529,529,529,529,0
20250107,123400,79407732,529,529,529,529,0
20250107,123300,79407732,529,529,529,529,0
20250107,123200,79407732,529,529,529,529,0
20250107,123100,79407732,529,529,529,529,0
20250107,123000,79407732,529,529,529,529,0
20250107,122900,79407732,529,529,529,529,0
20250107,122800,79407732,529,529,529,529,0
20250107,122700,79407732,529,529,529,529,0
20250107,122600,79407732,529,527,529,525,2001
20250107,122500,78355029,529,529,529,528,1368
20250107,122400,77632657,529,529,529,529,0
20250107,122300,77632657,529,529,529,529,5
20250107,122200,77630012,530,530,530,530,0
20250107,122100,77630012,530,530,530,530,0
20250107,122000,77630012,530,530,530,530,0
20250107,121900,77630012,530,530,530,530,9
20250107,121800,77625242,530,530,530,530,0
20250107,121700,77625242,530,530,530,530,0
20250107,121600,77625242,530,530,530,530,6
20250107,121500,77622062,528,529,529,528,1000
20250107,121400,77094053,529,529,529,529,180
20250107,121300,76998833,530,530,530,530,0
20250107,121200,76998833,530,530,530,530,0
20250107,121100,76998833,530,530,530,530,0
20250107,121000,76998833,530,530,530,530,0
20250107,120900,76998833,530,530,530,530,0
20250107,120800,76998833,530,530,530,530,100
20250107,120700,76945833,530,530,530,530,108
20250107,120600,76888593,529,529,529,529,2216
20250107,120500,75716329,530,530,530,530,0
20250107,120400,75716329,530,530,530,530,0
20250107,120300,75716329,530,530,530,530,0
20250107,120200,75716329,530,530,530,530,0
20250107,120100,75716329,530,530,530,530,5
20250107,120000,75713679,530,530,530,530,0
20250107,115900,75713679,530,530,530,530,1
20250107,115800,75713149,530,530,530,530,0
20250107,115700,75713149,530,530,530,530,0
20250107,115600,75713149,530,530,530,530,0
20250107,115500,75713149,530,530,530,530,0
20250107,115400,75713149,530,530,530,530,0
20250107,115300,75713149,530,530,530,530,0
20250107,115200,75713149,530,530,530,530,0
20250107,115100,75713149,530,530,530,530,100
20250107,115000,75660149,530,530,530,530,48
20250107,114900,75634709,530,530,530,530,0
20250107,114800,75634709,530,530,530,530,0
20250107,114700,75634709,530,530,530,530,0
20250107,114600,75634709,530,529,530,529,2019
20250107,114500,74566639,530,529,530,529,11
20250107,114400,74560819,530,530,530,530,0
20250107,114300,74560819,530,530,530,530,3000
20250107,114200,72970819,530,530,530,530,0
20250107,114100,72970819,530,530,530,530,0
20250107,114000,72970819,530,530,530,530,100
20250107,113900,72917819,530,530,530,530,303
20250107,113800,72757229,530,530,530,530,15
20250107,113700,72749279,529,529,529,529,281
20250107,113600,72600630,530,530,530,530,18
20250107,113500,72591090,529,530,530,529,3010
20250107,113400,70998790,530,530,530,530,0
20250107,113300,70998790,530,529,530,529,14
20250107,113200,70991379,529,529,529,529,15
20250107,113100,70983444,530,530,530,530,0
20250107,113000,70983444,530,530,530,530,0
20250107,112900,70983444,530,529,530,529,1583
20250107,112800,70146036,529,529,529,529,0
20250107,112700,70146036,529,529,529,529,0
20250107,112600,70146036,529,529,529,529,3001
20250107,112500,68558507,530,530,530,530,0
20250107,112400,68558507,530,530,530,530,0
20250107,112300,68558507,530,530,530,530,0
20250107,112200,68558507,530,530,530,530,7
20250107,112100,68554797,530,528,531,528,42748
20250107,112000,45949961,528,528,528,528,1
20250107,111900,45949433,527,527,527,527,379
20250107,111800,45749700,527,527,527,527,1000
20250107,111700,45222700,527,527,527,527,0
20250107,111600,45222700,527,527,527,527,0
20250107,111500,45222700,527,527,527,527,315
20250107,111400,45056695,527,527,527,527,346
20250107,111300,44874353,527,527,527,527,173
20250107,111200,44783182,527,527,527,527,0
20250107,111100,44783182,527,527,527,527,18
20250107,111000,44773696,525,525,525,525,0
20250107,110900,44773696,525,525,525,525,0
20250107,110800,44773696,525,527,527,525,55
20250107,110700,44744801,525,525,525,525,1
20250107,110600,44744276,527,526,527,526,152
20250107,110500,44664322,525,525,525,525,0
20250107,110400,44664322,525,525,525,525,0
20250107,110300,44664322,525,525,525,525,0
20250107,110200,44664322,525,525,525,525,0
20250107,110100,44664322,525,525,525,525,0
20250107,110000,44664322,525,525,525,525,0
20250107,105900,44664322,525,525,525,525,0
20250107,105800,44664322,525,525,525,525,1044
20250107,105700,44116222,524,524,524,524,0
20250107,105600,44116222,524,524,524,524,0
20250107,105500,44116222,524,524,524,524,0
20250107,105400,44116222,524,524,524,524,0
20250107,105300,44116222,524,524,524,524,0
20250107,105200,44116222,524,524,524,524,0
20250107,105100,44116222,524,524,524,524,0
20250107,105000,44116222,524,524,524,524,0
20250107,104900,44116222,524,524,524,524,0
20250107,104800,44116222,524,524,524,524,0
20250107,104700,44116222,524,524,524,524,281
20250107,104600,43968978,525,525,525,525,0
20250107,104500,43968978,525,525,525,525,0
20250107,104400,43968978,525,525,525,525,0
20250107,104300,43968978,525,525,525,525,1
20250107,104200,43968453,525,525,525,525,0
20250107,104100,43968453,525,525,525,525,561
20250107,104000,43673928,525,525,525,525,12480
20250107,103900,37121928,525,525,525,525,0
20250107,103800,37121928,525,525,525,525,0
20250107,103700,37121928,525,525,525,525,0
20250107,103600,37121928,525,525,525,525,0
20250107,103500,37121928,525,525,525,525,0
20250107,103400,37121928,525,525,525,525,0
20250107,103300,37121928,525,525,525,525,0
20250107,103200,37121928,525,525,525,525,0
20250107,103100,37121928,525,525,525,525,5
20250107,103000,37119303,525,525,525,525,0
20250107,102900,37119303,525,525,525,525,1
20250107,102800,37118778,523,523,523,523,0
20250107,102700,37118778,523,523,523,523,1831
20250107,102600,36161165,523,523,523,523,300
20250107,102500,36004265,523,523,523,523,0
20250107,102400,36004265,523,523,523,523,600
20250107,102300,35690465,523,523,523,523,0
20250107,102200,35690465,523,523,523,523,0
20250107,102100,35690465,523,525,525,523,1201
20250107,102000,35060142,525,525,525,525,0
20250107,101900,35060142,525,525,525,525,3
20250107,101800,35058567,525,525,525,525,0
20250107,101700,35058567,525,525,525,525,47
20250107,101600,35033892,525,525,525,525,1
20250107,101500,35033367,523,523,523,523,0
20250107,101400,35033367,523,523,523,523,49
20250107,101300,35007740,525,525,525,525,145
20250107,101200,34931615,525,525,525,525,156
20250107,101100,34849715,525,525,525,525,1
20250107,101000,34849190,525,525,525,525,1
20250107,100900,34848665,522,522,522,522,0
20250107,100800,34848665,522,522,522,522,0
20250107,100700,34848665,522,522,522,522,69
20250107,100600,34812647,525,525,525,525,13
20250107,100500,34805822,525,525,525,525,113
20250107,100400,34746497,526,526,526,526,0
20250107,100300,34746497,526,526,526,526,0
20250107,100200,34746497,526,525,526,525,9532
20250107,100100,29734165,526,526,526,526,300
20250107,100000,29576365,526,526,526,526,1
20250107,095900,29575839,526,526,526,526,0
20250107,095800,29575839,526,526,526,526,0
20250107,095700,29575839,526,526,526,526,0
20250107,095600,29575839,526,526,526,526,1
20250107,095500,29575313,519,525,525,519,25700
20250107,095400,16177913,525,525,525,525,1225
20250107,095300,15534788,526,526,526,526,10
20250107,095200,15529528,526,526,526,526,133
20250107,095100,15459570,527,527,527,527,70
20250107,095000,15422680,527,527,527,527,40
20250107,094900,15401600,527,527,527,527,5
20250107,094800,15398965,527,527,527,527,3
20250107,094700,15397384,527,527,527,527,241
20250107,094600,15270377,527,527,527,527,0
20250107,094500,15270377,527,527,527,527,0
20250107,094400,15270377,527,527,527,525,304
20250107,094300,15110555,527,527,527,527,1019
20250107,094200,14573542,527,527,527,527,323
20250107,094100,14403321,524,524,524,524,0
20250107,094000,14403321,524,524,526,524,504
20250107,093900,14138225,524,524,524,524,0
20250107,093800,14138225,524,524,524,524,0
20250107,093700,14138225,524,524,524,524,3
20250107,093600,14136653,527,527,527,527,0
20250107,093500,14136653,527,527,527,527,0
20250107,093400,14136653,527,527,527,527,208
20250107,093300,14027037,527,527,527,527,172
20250107,093200,13936393,527,526,527,526,3
20250107,093100,13934813,528,528,528,528,0
20250107,093000,13934813,528,528,528,528,283
20250107,092900,13785389,528,528,528,528,8
20250107,092800,13781165,528,528,528,525,1322
20250107,092700,13087109,525,525,525,525,1
20250107,092600,13086584,528,528,528,528,0
20250107,092500,13086584,528,528,528,528,8
20250107,092400,13082360,527,527,527,527,204
20250107,092300,12974852,528,528,528,528,0
20250107,092200,12974852,528,528,528,528,0
20250107,092100,12974852,528,528,528,528,0
20250107,092000,12974852,528,528,528,528,0
20250107,091900,12974852,528,528,528,528,0
20250107,091800,12974852,528,522,528,522,127
20250107,091700,12908396,529,529,529,529,0
20250107,091600,12908396,529,529,529,529,0
20250107,091500,12908396,529,529,529,529,50
20250107,091400,12881946,529,529,529,522,2046
20250107,091300,11811812,528,528,528,528,3803
20250107,091200,9803828,528,527,528,527,14748
20250107,091100,2018282,527,527,527,527,50
20250107,091000,1991932,527,527,527,527,0
20250107,090900,1991932,527,527,527,527,2
20250107,090800,1990878,528,524,528,523,50
20250107,090700,1964568,528,528,528,528,2
20250107,090600,1963512,528,528,528,528,1000
20250107,090500,1435512,528,528,528,528,1
20250107,090400,1434984,528,526,528,526,1975
20250107,090300,393225,525,525,525,525,632
20250107,090200,61425,525,525,525,525,0
20250107,090100,61425,525,525,525,525,0
20250107,090000,61425,525,525,525,525,117