KissMeData/067390/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,194700,35268049,523,523,523,523,524
20250108,194600,35268049,523,523,523,523,0
20250108,194500,35268049,523,523,523,523,0
20250108,194400,35268049,523,523,523,523,0
20250108,194300,35268049,523,523,523,523,0
20250108,194200,35268049,523,523,523,523,0
20250108,194100,35268049,523,523,523,523,0
20250108,194000,35268049,523,523,523,523,0
20250108,193900,35268049,523,523,523,523,0
20250108,193800,35268049,523,523,523,523,0
20250108,193700,35268049,523,523,523,523,0
20250108,193600,35268049,523,523,523,523,0
20250108,193500,35268049,523,523,523,523,0
20250108,193400,35268049,523,523,523,523,0
20250108,193300,35268049,523,523,523,523,0
20250108,193200,35268049,523,523,523,523,0
20250108,193100,35268049,523,523,523,523,0
20250108,193000,35268049,523,523,523,523,0
20250108,192900,35268049,523,523,523,523,0
20250108,192800,35268049,523,523,523,523,0
20250108,192700,35268049,523,523,523,523,0
20250108,192600,35268049,523,523,523,523,0
20250108,192500,35268049,523,523,523,523,0
20250108,192400,35268049,523,523,523,523,0
20250108,192300,35268049,523,523,523,523,0
20250108,192200,35268049,523,523,523,523,0
20250108,192100,35268049,523,523,523,523,0
20250108,192000,35268049,523,523,523,523,0
20250108,191900,35268049,523,523,523,523,0
20250108,191800,35268049,523,523,523,523,0
20250108,191700,35268049,523,523,523,523,524
20250108,191600,35268049,523,523,523,523,0
20250108,191500,35268049,523,523,523,523,0
20250108,191400,35268049,523,523,523,523,0
20250108,191300,35268049,523,523,523,523,0
20250108,191200,35268049,523,523,523,523,0
20250108,191100,35268049,523,523,523,523,0
20250108,191000,35268049,523,523,523,523,0
20250108,190900,35268049,523,523,523,523,0
20250108,190800,35268049,523,523,523,523,0
20250108,190700,35268049,523,523,523,523,0
20250108,190600,35268049,523,523,523,523,0
20250108,190500,35268049,523,523,523,523,0
20250108,190400,35268049,523,523,523,523,0
20250108,190300,35268049,523,523,523,523,0
20250108,190200,35268049,523,523,523,523,0
20250108,190100,35268049,523,523,523,523,0
20250108,190000,35268049,523,523,523,523,0
20250108,185900,35268049,523,523,523,523,0
20250108,185800,35268049,523,523,523,523,0
20250108,185700,35268049,523,523,523,523,0
20250108,185600,35268049,523,523,523,523,0
20250108,185500,35268049,523,523,523,523,0
20250108,185400,35268049,523,523,523,523,0
20250108,185300,35268049,523,523,523,523,0
20250108,185200,35268049,523,523,523,523,0
20250108,185100,35268049,523,523,523,523,0
20250108,185000,35268049,523,523,523,523,0
20250108,184900,35268049,523,523,523,523,0
20250108,184800,35268049,523,523,523,523,0
20250108,184700,35268049,523,523,523,523,524
20250108,184600,35268049,523,523,523,523,0
20250108,184500,35268049,523,523,523,523,0
20250108,184400,35268049,523,523,523,523,0
20250108,184300,35268049,523,523,523,523,0
20250108,184200,35268049,523,523,523,523,0
20250108,184100,35268049,523,523,523,523,0
20250108,184000,35268049,523,523,523,523,0
20250108,183900,35268049,523,523,523,523,0
20250108,183800,35268049,523,523,523,523,0
20250108,183700,35268049,523,523,523,523,0
20250108,183600,35268049,523,523,523,523,0
20250108,183500,35268049,523,523,523,523,0
20250108,183400,35268049,523,523,523,523,0
20250108,183300,35268049,523,523,523,523,0
20250108,183200,35268049,523,523,523,523,0
20250108,183100,35268049,523,523,523,523,0
20250108,183000,35268049,523,523,523,523,0
20250108,182900,35268049,523,523,523,523,0
20250108,182800,35268049,523,523,523,523,0
20250108,182700,35268049,523,523,523,523,0
20250108,182600,35268049,523,523,523,523,0
20250108,182500,35268049,523,523,523,523,0
20250108,182400,35268049,523,523,523,523,0
20250108,182300,35268049,523,523,523,523,0
20250108,182200,35268049,523,523,523,523,0
20250108,182100,35268049,523,523,523,523,0
20250108,182000,35268049,523,523,523,523,0
20250108,181900,35268049,523,523,523,523,0
20250108,181800,35268049,523,523,523,523,0
20250108,181700,35268049,523,523,523,523,524
20250108,181600,35268049,523,523,523,523,0
20250108,181500,35268049,523,523,523,523,0
20250108,181400,35268049,523,523,523,523,0
20250108,181300,35268049,523,523,523,523,0
20250108,181200,35268049,523,523,523,523,0
20250108,181100,35268049,523,523,523,523,0
20250108,181000,35268049,523,523,523,523,0
20250108,180900,35268049,523,523,523,523,0
20250108,180800,35268049,523,523,523,523,0
20250108,180700,35268049,523,523,523,523,0
20250108,180600,35268049,523,523,523,523,0
20250108,180500,35268049,523,523,523,523,0
20250108,180400,35268049,523,523,523,523,0
20250108,180300,35268049,523,523,523,523,0
20250108,180200,35268049,523,523,523,523,0
20250108,180100,35268049,523,523,523,523,0
20250108,180000,35268049,523,523,523,523,0
20250108,175900,35268049,523,523,523,523,0
20250108,175800,35268049,523,523,523,523,0
20250108,175700,35268049,523,523,523,523,0
20250108,175600,35268049,523,523,523,523,0
20250108,175500,35268049,523,523,523,523,0
20250108,175400,35268049,523,523,523,523,0
20250108,175300,35268049,523,523,523,523,0
20250108,175200,35268049,523,523,523,523,0
20250108,175100,35268049,523,523,523,523,0
20250108,175000,35268049,523,523,523,523,0
20250108,174900,35268049,523,523,523,523,0
20250108,174800,35268049,523,523,523,523,0
20250108,174700,35268049,523,523,523,523,524
20250108,174600,35268049,523,523,523,523,0
20250108,174500,35268049,523,523,523,523,0
20250108,174400,35268049,523,523,523,523,0
20250108,174300,35268049,523,523,523,523,0
20250108,174200,35268049,523,523,523,523,0
20250108,174100,35268049,523,523,523,523,0
20250108,174000,35268049,523,523,523,523,0
20250108,173900,35268049,523,523,523,523,0
20250108,173800,35268049,523,523,523,523,0
20250108,173700,35268049,523,523,523,523,0
20250108,173600,35268049,523,523,523,523,0
20250108,173500,35268049,523,523,523,523,0
20250108,173400,35268049,523,523,523,523,0
20250108,173300,35268049,523,523,523,523,0
20250108,173200,35268049,523,523,523,523,0
20250108,173100,35268049,523,523,523,523,0
20250108,173000,35268049,523,523,523,523,0
20250108,172900,35268049,523,523,523,523,0
20250108,172800,35268049,523,523,523,523,0
20250108,172700,35268049,523,523,523,523,0
20250108,172600,35268049,523,523,523,523,0
20250108,172500,35268049,523,523,523,523,0
20250108,172400,35268049,523,523,523,523,0
20250108,172300,35268049,523,523,523,523,0
20250108,172200,35268049,523,523,523,523,0
20250108,172100,35268049,523,523,523,523,0
20250108,172000,35268049,523,523,523,523,0
20250108,171900,35268049,523,523,523,523,0
20250108,171800,35268049,523,523,523,523,0
20250108,171700,35268049,523,523,523,523,524
20250108,171600,35268049,523,523,523,523,0
20250108,171500,35268049,523,523,523,523,0
20250108,171400,35268049,523,523,523,523,0
20250108,171300,35268049,523,523,523,523,0
20250108,171200,35268049,523,523,523,523,0
20250108,171100,35268049,523,523,523,523,0
20250108,171000,35268049,523,523,523,523,0
20250108,170900,35268049,523,523,523,523,0
20250108,170800,35268049,523,523,523,523,0
20250108,170700,35268049,523,523,523,523,0
20250108,170600,35268049,523,523,523,523,0
20250108,170500,35268049,523,523,523,523,0
20250108,170400,35268049,523,523,523,523,0
20250108,170300,35268049,523,523,523,523,0
20250108,170200,35268049,523,523,523,523,0
20250108,170100,35268049,523,523,523,523,0
20250108,170000,35268049,523,523,523,523,0
20250108,165900,35268049,523,523,523,523,0
20250108,165800,35268049,523,523,523,523,0
20250108,165700,35268049,523,523,523,523,0
20250108,165600,35268049,523,523,523,523,0
20250108,165500,35268049,523,523,523,523,0
20250108,165400,35268049,523,523,523,523,0
20250108,165300,35268049,523,523,523,523,0
20250108,165200,35268049,523,523,523,523,0
20250108,165100,35268049,523,523,523,523,0
20250108,165000,35268049,523,523,523,523,0
20250108,164900,35268049,523,523,523,523,0
20250108,164800,35268049,523,523,523,523,0
20250108,164700,35268049,523,523,523,523,524
20250108,164600,35268049,523,523,523,523,0
20250108,164500,35268049,523,523,523,523,0
20250108,164400,35268049,523,523,523,523,0
20250108,164300,35268049,523,523,523,523,0
20250108,164200,35268049,523,523,523,523,0
20250108,164100,35268049,523,523,523,523,0
20250108,164000,35268049,523,523,523,523,0
20250108,163900,35268049,523,523,523,523,0
20250108,163800,35268049,523,523,523,523,0
20250108,163700,35268049,523,523,523,523,0
20250108,163600,35268049,523,523,523,523,0
20250108,163500,35268049,523,523,523,523,0
20250108,163400,35268049,523,523,523,523,0
20250108,163300,35268049,523,523,523,523,0
20250108,163200,35268049,523,523,523,523,0
20250108,163100,35268049,523,523,523,523,0
20250108,163000,35268049,523,523,523,523,0
20250108,162900,35268049,523,523,523,523,0
20250108,162800,35268049,523,523,523,523,0
20250108,162700,35268049,523,523,523,523,0
20250108,162600,35268049,523,523,523,523,0
20250108,162500,35268049,523,523,523,523,0
20250108,162400,35268049,523,523,523,523,0
20250108,162300,35268049,523,523,523,523,0
20250108,162200,35268049,523,523,523,523,0
20250108,162100,35268049,523,523,523,523,0
20250108,162000,35268049,523,523,523,523,0
20250108,161900,35268049,523,523,523,523,0
20250108,161800,35268049,523,523,523,523,0
20250108,161700,35268049,523,523,523,523,524
20250108,161600,35268049,523,523,523,523,0
20250108,161500,35268049,523,523,523,523,0
20250108,161400,35268049,523,523,523,523,0
20250108,161300,35268049,523,523,523,523,0
20250108,161200,35268049,523,523,523,523,0
20250108,161100,35268049,523,523,523,523,0
20250108,161000,35268049,523,523,523,523,0
20250108,160900,35268049,523,523,523,523,0
20250108,160800,35268049,523,523,523,523,0
20250108,160700,35268049,523,523,523,523,0
20250108,160600,35268049,523,523,523,523,0
20250108,160500,35268049,523,523,523,523,0
20250108,160400,35268049,523,523,523,523,0
20250108,160300,35268049,523,523,523,523,0
20250108,160200,35268049,523,523,523,523,0
20250108,160100,35268049,523,523,523,523,0
20250108,160000,35268049,523,523,523,523,0
20250108,155900,35268049,523,523,523,523,0
20250108,155800,35268049,523,523,523,523,0
20250108,155700,35268049,523,523,523,523,0
20250108,155600,35268049,523,523,523,523,0
20250108,155500,35268049,523,523,523,523,0
20250108,155400,35268049,523,523,523,523,0
20250108,155300,35268049,523,523,523,523,0
20250108,155200,35268049,523,523,523,523,0
20250108,155100,35268049,523,523,523,523,0
20250108,155000,35268049,523,523,523,523,0
20250108,154900,35268049,523,523,523,523,0
20250108,154800,35268049,523,523,523,523,0
20250108,154700,35268049,523,523,523,523,524
20250108,154600,35268049,523,523,523,523,0
20250108,154500,35268049,523,523,523,523,0
20250108,154400,35268049,523,523,523,523,0
20250108,154300,35268049,523,523,523,523,0
20250108,154200,35268049,523,523,523,523,0
20250108,154100,35268049,523,523,523,523,0
20250108,154000,35268049,523,523,523,523,0
20250108,153900,35268049,523,523,523,523,0
20250108,153800,35268049,523,523,523,523,0
20250108,153700,35268049,523,523,523,523,0
20250108,153600,35268049,523,523,523,523,0
20250108,153500,35268049,523,523,523,523,0
20250108,153400,35268049,523,523,523,523,0
20250108,153300,35268049,523,523,523,523,0
20250108,153200,35268049,523,523,523,523,0
20250108,153100,35268049,523,523,523,523,0
20250108,153000,35268049,523,523,523,523,524
20250108,152900,34993997,522,522,522,522,0
20250108,152800,34993997,522,522,522,522,0
20250108,152700,34993997,522,522,522,522,0
20250108,152600,34993997,522,522,522,522,0
20250108,152500,34993997,522,522,522,522,0
20250108,152400,34993997,522,522,522,522,0
20250108,152300,34993997,522,522,522,522,0
20250108,152200,34993997,522,522,522,522,0
20250108,152100,34993997,522,522,522,522,0
20250108,152000,34993997,522,522,522,522,0
20250108,151900,34993997,522,522,522,522,0
20250108,151800,34993997,522,522,523,522,352
20250108,151700,34809953,523,523,523,523,20
20250108,151600,34799493,523,523,523,522,190
20250108,151500,34700175,522,522,522,522,52
20250108,151400,34673031,522,522,522,522,0
20250108,151300,34673031,522,522,522,522,4258
20250108,151200,32450355,522,522,522,522,52
20250108,151100,32423211,522,522,522,522,2104
20250108,151000,31324923,523,523,523,523,0
20250108,150900,31324923,523,523,523,523,20
20250108,150800,31314463,523,523,523,523,0
20250108,150700,31314463,523,523,523,523,5
20250108,150600,31311848,523,523,523,523,0
20250108,150500,31311848,523,523,523,523,0
20250108,150400,31311848,523,523,523,523,0
20250108,150300,31311848,523,523,523,523,0
20250108,150200,31311848,523,523,523,523,1
20250108,150100,31311325,522,522,522,522,50
20250108,150000,31285225,522,522,522,522,0
20250108,145900,31285225,522,522,522,522,1157
20250108,145800,30681271,523,523,523,523,0
20250108,145700,30681271,523,523,523,523,0
20250108,145600,30681271,523,523,523,523,0
20250108,145500,30681271,523,523,523,523,0
20250108,145400,30681271,523,523,523,523,0
20250108,145300,30681271,523,523,523,523,0
20250108,145200,30681271,523,523,523,523,221
20250108,145100,30565688,523,523,523,523,0
20250108,145000,30565688,523,523,523,523,411
20250108,144900,30350735,524,524,524,524,0
20250108,144800,30350735,524,524,524,524,0
20250108,144700,30350735,524,524,524,524,0
20250108,144600,30350735,524,524,524,524,0
20250108,144500,30350735,524,524,524,524,14
20250108,144400,30343399,524,524,524,524,4
20250108,144300,30341303,524,524,524,524,0
20250108,144200,30341303,524,524,524,524,0
20250108,144100,30341303,524,524,524,524,0
20250108,144000,30341303,524,524,524,524,227
20250108,143900,30222355,524,524,524,524,0
20250108,143800,30222355,524,524,524,524,0
20250108,143700,30222355,524,524,524,524,2
20250108,143600,30221307,524,524,524,524,0
20250108,143500,30221307,524,524,524,524,0
20250108,143400,30221307,524,524,524,524,0
20250108,143300,30221307,524,524,524,524,0
20250108,143200,30221307,524,524,524,524,234
20250108,143100,30098691,523,523,523,523,0
20250108,143000,30098691,523,523,523,523,0
20250108,142900,30098691,523,523,523,523,0
20250108,142800,30098691,523,523,523,523,0
20250108,142700,30098691,523,523,523,523,0
20250108,142600,30098691,523,523,523,523,1370
20250108,142500,29382181,523,523,523,523,1100
20250108,142400,28806881,525,525,525,525,0
20250108,142300,28806881,525,525,525,525,0
20250108,142200,28806881,525,525,525,525,0
20250108,142100,28806881,525,525,525,525,0
20250108,142000,28806881,525,525,525,525,1
20250108,141900,28806356,523,523,523,523,0
20250108,141800,28806356,523,523,523,523,0
20250108,141700,28806356,523,523,523,523,0
20250108,141600,28806356,523,523,523,523,0
20250108,141500,28806356,523,523,523,523,0
20250108,141400,28806356,523,523,523,523,22
20250108,141300,28794850,525,525,525,525,0
20250108,141200,28794850,525,525,525,525,1
20250108,141100,28794325,525,525,525,525,0
20250108,141000,28794325,525,525,525,525,0
20250108,140900,28794325,525,525,525,525,0
20250108,140800,28794325,525,525,525,525,0
20250108,140700,28794325,525,525,525,525,220
20250108,140600,28678825,525,525,525,525,0
20250108,140500,28678825,525,525,525,525,0
20250108,140400,28678825,525,525,525,525,0
20250108,140300,28678825,525,525,525,525,0
20250108,140200,28678825,525,525,525,525,0
20250108,140100,28678825,525,524,525,524,1981
20250108,140000,27638877,524,524,524,524,0
20250108,135900,27638877,524,524,524,524,0
20250108,135800,27638877,524,524,524,524,0
20250108,135700,27638877,524,524,524,524,340
20250108,135600,27460717,524,524,524,524,1700
20250108,135500,26569917,523,523,523,523,0
20250108,135400,26569917,523,523,523,523,0
20250108,135300,26569917,523,523,523,523,1267
20250108,135200,25907276,523,523,523,523,0
20250108,135100,25907276,523,523,523,523,0
20250108,135000,25907276,523,523,523,523,0
20250108,134900,25907276,523,523,523,522,14
20250108,134800,25899966,522,522,522,522,0
20250108,134700,25899966,522,522,522,522,0
20250108,134600,25899966,522,522,522,522,0
20250108,134500,25899966,522,522,522,522,0
20250108,134400,25899966,522,522,522,522,0
20250108,134300,25899966,522,522,522,522,0
20250108,134200,25899966,522,523,523,522,4
20250108,134100,25897877,522,522,522,522,0
20250108,134000,25897877,522,522,522,522,2138
20250108,133900,24781841,522,522,522,522,0
20250108,133800,24781841,522,522,522,522,0
20250108,133700,24781841,522,522,522,522,0
20250108,133600,24781841,522,522,522,522,0
20250108,133500,24781841,522,522,522,522,1594
20250108,133400,23949773,522,522,522,522,0
20250108,133300,23949773,522,522,522,522,0
20250108,133200,23949773,522,522,522,522,2000
20250108,133100,22905773,522,523,523,522,241
20250108,133000,22779731,522,522,522,522,0
20250108,132900,22779731,522,522,522,522,0
20250108,132800,22779731,522,522,522,522,27
20250108,132700,22765637,522,523,523,522,13
20250108,132600,22758841,523,523,523,523,0
20250108,132500,22758841,523,523,523,523,1
20250108,132400,22758318,522,522,522,522,0
20250108,132300,22758318,522,522,522,522,0
20250108,132200,22758318,522,522,522,522,1
20250108,132100,22757796,523,523,523,523,0
20250108,132000,22757796,523,523,523,523,206
20250108,131900,22650058,523,523,523,523,0
20250108,131800,22650058,523,523,523,523,0
20250108,131700,22650058,523,523,523,523,0
20250108,131600,22650058,523,523,523,523,0
20250108,131500,22650058,523,523,523,523,0
20250108,131400,22650058,523,523,523,523,0
20250108,131300,22650058,523,523,523,523,0
20250108,131200,22650058,523,523,523,523,273
20250108,131100,22507279,524,524,524,524,237
20250108,131000,22383091,524,524,524,524,12
20250108,130900,22376803,524,524,524,524,28
20250108,130800,22362131,524,524,524,524,20
20250108,130700,22351651,524,524,524,524,0
20250108,130600,22351651,524,524,524,524,0
20250108,130500,22351651,524,524,524,524,0
20250108,130400,22351651,524,524,524,524,0
20250108,130300,22351651,524,524,524,524,0
20250108,130200,22351651,524,524,524,524,0
20250108,130100,22351651,524,524,524,524,0
20250108,130000,22351651,524,524,524,524,0
20250108,125900,22351651,524,524,524,524,246
20250108,125800,22222747,523,523,523,523,113
20250108,125700,22163648,524,524,524,524,0
20250108,125600,22163648,524,524,524,524,0
20250108,125500,22163648,524,524,524,524,0
20250108,125400,22163648,524,524,524,524,51
20250108,125300,22136924,524,524,524,524,0
20250108,125200,22136924,524,524,524,524,21
20250108,125100,22125920,524,524,524,524,203
20250108,125000,22019548,523,523,523,523,0
20250108,124900,22019548,523,523,523,523,0
20250108,124800,22019548,523,523,523,523,16
20250108,124700,22011180,523,523,523,523,0
20250108,124600,22011180,523,523,523,523,0
20250108,124500,22011180,523,523,523,523,0
20250108,124400,22011180,523,523,523,523,0
20250108,124300,22011180,523,523,523,523,0
20250108,124200,22011180,523,523,523,523,0
20250108,124100,22011180,523,523,523,523,0
20250108,124000,22011180,523,523,523,523,167
20250108,123900,21923839,523,523,523,523,0
20250108,123800,21923839,523,523,523,523,0
20250108,123700,21923839,523,523,523,523,0
20250108,123600,21923839,523,523,523,523,0
20250108,123500,21923839,523,523,523,523,0
20250108,123400,21923839,523,523,523,523,0
20250108,123300,21923839,523,523,523,523,1
20250108,123200,21923316,523,523,523,523,0
20250108,123100,21923316,523,523,523,523,0
20250108,123000,21923316,523,523,523,523,0
20250108,122900,21923316,523,523,523,523,0
20250108,122800,21923316,523,523,523,523,0
20250108,122700,21923316,523,523,523,523,10
20250108,122600,21918086,523,523,523,523,9830
20250108,122500,16776996,524,524,524,524,0
20250108,122400,16776996,524,524,524,524,0
20250108,122300,16776996,524,524,524,524,0
20250108,122200,16776996,524,524,524,524,10
20250108,122100,16771756,524,524,524,524,14
20250108,122000,16764420,524,524,524,524,0
20250108,121900,16764420,524,524,524,524,0
20250108,121800,16764420,524,524,524,524,0
20250108,121700,16764420,524,524,524,524,0
20250108,121600,16764420,524,524,524,524,0
20250108,121500,16764420,524,524,524,524,0
20250108,121400,16764420,524,524,524,524,0
20250108,121300,16764420,524,524,524,524,0
20250108,121200,16764420,524,524,524,524,500
20250108,121100,16502420,523,524,524,523,21
20250108,121000,16491435,524,524,524,524,0
20250108,120900,16491435,524,524,524,524,0
20250108,120800,16491435,524,524,524,524,1
20250108,120700,16490911,523,523,523,523,0
20250108,120600,16490911,523,523,523,523,0
20250108,120500,16490911,523,523,523,523,0
20250108,120400,16490911,523,523,523,523,0
20250108,120300,16490911,523,523,523,523,27
20250108,120200,16476790,523,523,523,523,0
20250108,120100,16476790,523,523,523,523,0
20250108,120000,16476790,523,523,523,523,1181
20250108,115900,15859127,523,523,523,523,0
20250108,115800,15859127,523,523,523,523,0
20250108,115700,15859127,523,523,523,523,0
20250108,115600,15859127,523,523,523,523,0
20250108,115500,15859127,523,523,523,523,10
20250108,115400,15853897,523,523,523,523,0
20250108,115300,15853897,523,523,523,523,400
20250108,115200,15644697,522,522,522,522,50
20250108,115100,15618597,523,523,523,523,0
20250108,115000,15618597,523,523,523,523,0
20250108,114900,15618597,523,523,523,523,6
20250108,114800,15615459,523,523,523,523,500
20250108,114700,15353959,523,523,523,523,600
20250108,114600,15040159,523,523,523,523,0
20250108,114500,15040159,523,523,523,523,0
20250108,114400,15040159,523,523,523,523,0
20250108,114300,15040159,523,523,523,523,2
20250108,114200,15039113,521,521,521,521,0
20250108,114100,15039113,521,521,521,521,0
20250108,114000,15039113,521,521,521,521,0
20250108,113900,15039113,521,521,521,521,0
20250108,113800,15039113,521,521,521,521,0
20250108,113700,15039113,521,521,521,521,5
20250108,113600,15036508,523,523,523,523,0
20250108,113500,15036508,523,523,523,523,0
20250108,113400,15036508,523,523,523,523,0
20250108,113300,15036508,523,523,523,523,0
20250108,113200,15036508,523,523,523,523,0
20250108,113100,15036508,523,523,523,523,0
20250108,113000,15036508,523,523,523,523,0
20250108,112900,15036508,523,521,523,521,57
20250108,112800,15006809,522,522,522,522,0
20250108,112700,15006809,522,522,522,522,0
20250108,112600,15006809,522,522,522,522,0
20250108,112500,15006809,522,522,522,522,59
20250108,112400,14976011,521,521,521,521,4013
20250108,112300,12885238,522,522,522,522,10
20250108,112200,12880018,522,522,522,522,0
20250108,112100,12880018,522,522,522,522,175
20250108,112000,12788668,522,522,522,522,0
20250108,111900,12788668,522,522,522,522,0
20250108,111800,12788668,522,522,522,522,0
20250108,111700,12788668,522,522,522,522,100
20250108,111600,12736468,522,522,522,522,0
20250108,111500,12736468,522,522,522,522,0
20250108,111400,12736468,522,522,522,522,0
20250108,111300,12736468,522,522,522,522,0
20250108,111200,12736468,522,522,522,522,0
20250108,111100,12736468,522,522,522,522,0
20250108,111000,12736468,522,522,522,522,1001
20250108,110900,12213946,524,524,524,524,0
20250108,110800,12213946,524,524,524,524,0
20250108,110700,12213946,524,524,524,524,0
20250108,110600,12213946,524,524,524,524,1
20250108,110500,12213422,523,523,523,523,1411
20250108,110400,11475469,523,523,523,523,0
20250108,110300,11475469,523,523,523,523,0
20250108,110200,11475469,523,523,523,523,0
20250108,110100,11475469,523,523,523,523,1
20250108,110000,11474946,524,524,524,524,0
20250108,105900,11474946,524,524,524,524,0
20250108,105800,11474946,524,524,524,524,0
20250108,105700,11474946,524,524,524,524,0
20250108,105600,11474946,524,524,524,524,0
20250108,105500,11474946,524,524,524,524,0
20250108,105400,11474946,524,524,524,524,27
20250108,105300,11460798,524,524,524,524,0
20250108,105200,11460798,524,524,524,524,2
20250108,105100,11459750,524,524,524,524,1
20250108,105000,11459226,524,524,524,524,0
20250108,104900,11459226,524,524,524,524,1
20250108,104800,11458702,524,524,524,524,83
20250108,104700,11415210,523,523,523,523,0
20250108,104600,11415210,523,523,523,523,253
20250108,104500,11282891,523,523,523,523,0
20250108,104400,11282891,523,523,523,523,0
20250108,104300,11282891,523,523,523,523,286
20250108,104200,11133313,523,523,523,523,11
20250108,104100,11127560,523,523,523,523,0
20250108,104000,11127560,523,523,523,523,0
20250108,103900,11127560,523,523,523,523,0
20250108,103800,11127560,523,523,523,523,1
20250108,103700,11127037,522,522,522,522,5
20250108,103600,11124427,523,523,523,523,35
20250108,103500,11106122,523,523,523,523,10
20250108,103400,11100892,523,523,523,523,2
20250108,103300,11099846,523,523,523,523,0
20250108,103200,11099846,523,523,523,523,0
20250108,103100,11099846,523,523,523,523,0
20250108,103000,11099846,523,523,523,523,2
20250108,102900,11098800,523,523,523,523,0
20250108,102800,11098800,523,523,523,523,0
20250108,102700,11098800,523,523,523,523,0
20250108,102600,11098800,523,523,523,523,0
20250108,102500,11098800,523,523,523,523,0
20250108,102400,11098800,523,523,523,523,0
20250108,102300,11098800,523,523,523,523,1000
20250108,102200,10575800,522,522,522,522,0
20250108,102100,10575800,522,522,522,522,0
20250108,102000,10575800,522,522,522,522,0
20250108,101900,10575800,522,522,522,522,1200
20250108,101800,9949400,525,525,525,525,0
20250108,101700,9949400,525,525,525,525,25
20250108,101600,9936275,525,525,525,525,0
20250108,101500,9936275,525,525,525,525,0
20250108,101400,9936275,525,525,525,525,0
20250108,101300,9936275,525,525,525,525,0
20250108,101200,9936275,525,525,525,525,0
20250108,101100,9936275,525,525,525,525,0
20250108,101000,9936275,525,525,525,525,10
20250108,100900,9931025,525,525,525,525,201
20250108,100800,9825500,525,525,525,525,0
20250108,100700,9825500,525,525,525,525,0
20250108,100600,9825500,525,525,525,525,11
20250108,100500,9819725,525,525,525,525,22
20250108,100400,9808175,525,525,525,525,0
20250108,100300,9808175,525,525,525,525,0
20250108,100200,9808175,525,525,525,525,0
20250108,100100,9808175,525,525,525,525,0
20250108,100000,9808175,525,525,525,525,1
20250108,095900,9807650,525,525,525,525,0
20250108,095800,9807650,525,525,525,525,0
20250108,095700,9807650,525,525,525,525,0
20250108,095600,9807650,525,525,525,525,8
20250108,095500,9803450,526,526,526,526,0
20250108,095400,9803450,526,526,526,526,16
20250108,095300,9795034,526,526,526,526,102
20250108,095200,9741382,526,526,526,526,0
20250108,095100,9741382,526,526,526,526,0
20250108,095000,9741382,526,526,526,526,0
20250108,094900,9741382,526,526,526,526,0
20250108,094800,9741382,526,526,526,526,0
20250108,094700,9741382,526,526,526,526,0
20250108,094600,9741382,526,526,526,526,2
20250108,094500,9740330,526,526,526,526,0
20250108,094400,9740330,526,525,526,525,1963
20250108,094300,8709705,525,525,525,525,1039
20250108,094200,8164230,525,525,525,525,35
20250108,094100,8145855,522,522,522,522,0
20250108,094000,8145855,522,522,522,522,0
20250108,093900,8145855,522,522,522,522,0
20250108,093800,8145855,522,522,522,522,0
20250108,093700,8145855,522,522,522,522,0
20250108,093600,8145855,522,525,525,522,63
20250108,093500,8112930,525,525,525,525,18
20250108,093400,8103480,521,522,522,521,3024
20250108,093300,6527476,524,524,524,524,0
20250108,093200,6527476,524,524,524,524,50
20250108,093100,6501276,524,524,524,524,3
20250108,093000,6499704,525,523,525,521,3659
20250108,092900,4590651,523,523,523,523,300
20250108,092800,4433751,523,523,523,523,0
20250108,092700,4433751,523,524,524,523,1000
20250108,092600,3910144,525,525,525,525,0
20250108,092500,3910144,525,525,525,525,0
20250108,092400,3910144,525,525,525,525,0
20250108,092300,3910144,525,525,525,525,0
20250108,092200,3910144,525,525,525,525,173
20250108,092100,3819319,525,525,525,525,0
20250108,092000,3819319,525,525,525,525,0
20250108,091900,3819319,525,525,525,525,277
20250108,091800,3673894,527,527,527,527,7
20250108,091700,3670205,527,527,527,527,1
20250108,091600,3669678,526,526,526,526,0
20250108,091500,3669678,526,526,526,526,0
20250108,091400,3669678,526,526,526,526,1393
20250108,091300,2936960,526,526,526,526,1
20250108,091200,2936434,524,524,524,524,0
20250108,091100,2936434,524,524,526,524,52
20250108,091000,2909086,524,524,524,524,2515
20250108,090900,1591226,524,524,524,524,10
20250108,090800,1585986,524,524,524,521,2801
20250108,090700,123062,525,525,525,525,0
20250108,090600,123062,525,525,525,525,0
20250108,090500,123062,525,525,525,525,0
20250108,090400,123062,525,525,525,525,0
20250108,090300,123062,525,525,525,525,0
20250108,090200,123062,525,525,525,525,0
20250108,090100,123062,525,526,526,525,29
20250108,090000,107830,526,526,526,526,205