KissMeData/225430/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,204800,69163976,650,650,650,650,1078
20250110,204700,69163976,650,650,650,650,0
20250110,204600,69163976,650,650,650,650,0
20250110,204500,69163976,650,650,650,650,0
20250110,204400,69163976,650,650,650,650,0
20250110,204300,69163976,650,650,650,650,0
20250110,204200,69163976,650,650,650,650,0
20250110,204100,69163976,650,650,650,650,0
20250110,204000,69163976,650,650,650,650,0
20250110,203900,69163976,650,650,650,650,0
20250110,203800,69163976,650,650,650,650,0
20250110,203700,69163976,650,650,650,650,0
20250110,203600,69163976,650,650,650,650,0
20250110,203500,69163976,650,650,650,650,0
20250110,203400,69163976,650,650,650,650,0
20250110,203300,69163976,650,650,650,650,0
20250110,203200,69163976,650,650,650,650,0
20250110,203100,69163976,650,650,650,650,0
20250110,203000,69163976,650,650,650,650,0
20250110,202900,69163976,650,650,650,650,0
20250110,202800,69163976,650,650,650,650,0
20250110,202700,69163976,650,650,650,650,0
20250110,202600,69163976,650,650,650,650,0
20250110,202500,69163976,650,650,650,650,0
20250110,202400,69163976,650,650,650,650,0
20250110,202300,69163976,650,650,650,650,0
20250110,202200,69163976,650,650,650,650,0
20250110,202100,69163976,650,650,650,650,0
20250110,202000,69163976,650,650,650,650,0
20250110,201900,69163976,650,650,650,650,0
20250110,201800,69163976,650,650,650,650,1078
20250110,201700,69163976,650,650,650,650,0
20250110,201600,69163976,650,650,650,650,0
20250110,201500,69163976,650,650,650,650,0
20250110,201400,69163976,650,650,650,650,0
20250110,201300,69163976,650,650,650,650,0
20250110,201200,69163976,650,650,650,650,0
20250110,201100,69163976,650,650,650,650,0
20250110,201000,69163976,650,650,650,650,0
20250110,200900,69163976,650,650,650,650,0
20250110,200800,69163976,650,650,650,650,0
20250110,200700,69163976,650,650,650,650,0
20250110,200600,69163976,650,650,650,650,0
20250110,200500,69163976,650,650,650,650,0
20250110,200400,69163976,650,650,650,650,0
20250110,200300,69163976,650,650,650,650,0
20250110,200200,69163976,650,650,650,650,0
20250110,200100,69163976,650,650,650,650,0
20250110,200000,69163976,650,650,650,650,0
20250110,195900,69163976,650,650,650,650,0
20250110,195800,69163976,650,650,650,650,0
20250110,195700,69163976,650,650,650,650,0
20250110,195600,69163976,650,650,650,650,0
20250110,195500,69163976,650,650,650,650,0
20250110,195400,69163976,650,650,650,650,0
20250110,195300,69163976,650,650,650,650,0
20250110,195200,69163976,650,650,650,650,0
20250110,195100,69163976,650,650,650,650,0
20250110,195000,69163976,650,650,650,650,0
20250110,194900,69163976,650,650,650,650,0
20250110,194800,69163976,650,650,650,650,1078
20250110,194700,69163976,650,650,650,650,0
20250110,194600,69163976,650,650,650,650,0
20250110,194500,69163976,650,650,650,650,0
20250110,194400,69163976,650,650,650,650,0
20250110,194300,69163976,650,650,650,650,0
20250110,194200,69163976,650,650,650,650,0
20250110,194100,69163976,650,650,650,650,0
20250110,194000,69163976,650,650,650,650,0
20250110,193900,69163976,650,650,650,650,0
20250110,193800,69163976,650,650,650,650,0
20250110,193700,69163976,650,650,650,650,0
20250110,193600,69163976,650,650,650,650,0
20250110,193500,69163976,650,650,650,650,0
20250110,193400,69163976,650,650,650,650,0
20250110,193300,69163976,650,650,650,650,0
20250110,193200,69163976,650,650,650,650,0
20250110,193100,69163976,650,650,650,650,0
20250110,193000,69163976,650,650,650,650,0
20250110,192900,69163976,650,650,650,650,0
20250110,192800,69163976,650,650,650,650,0
20250110,192700,69163976,650,650,650,650,0
20250110,192600,69163976,650,650,650,650,0
20250110,192500,69163976,650,650,650,650,0
20250110,192400,69163976,650,650,650,650,0
20250110,192300,69163976,650,650,650,650,0
20250110,192200,69163976,650,650,650,650,0
20250110,192100,69163976,650,650,650,650,0
20250110,192000,69163976,650,650,650,650,0
20250110,191900,69163976,650,650,650,650,0
20250110,191800,69163976,650,650,650,650,1078
20250110,191700,69163976,650,650,650,650,0
20250110,191600,69163976,650,650,650,650,0
20250110,191500,69163976,650,650,650,650,0
20250110,191400,69163976,650,650,650,650,0
20250110,191300,69163976,650,650,650,650,0
20250110,191200,69163976,650,650,650,650,0
20250110,191100,69163976,650,650,650,650,0
20250110,191000,69163976,650,650,650,650,0
20250110,190900,69163976,650,650,650,650,0
20250110,190800,69163976,650,650,650,650,0
20250110,190700,69163976,650,650,650,650,0
20250110,190600,69163976,650,650,650,650,0
20250110,190500,69163976,650,650,650,650,0
20250110,190400,69163976,650,650,650,650,0
20250110,190300,69163976,650,650,650,650,0
20250110,190200,69163976,650,650,650,650,0
20250110,190100,69163976,650,650,650,650,0
20250110,190000,69163976,650,650,650,650,0
20250110,185900,69163976,650,650,650,650,0
20250110,185800,69163976,650,650,650,650,0
20250110,185700,69163976,650,650,650,650,0
20250110,185600,69163976,650,650,650,650,0
20250110,185500,69163976,650,650,650,650,0
20250110,185400,69163976,650,650,650,650,0
20250110,185300,69163976,650,650,650,650,0
20250110,185200,69163976,650,650,650,650,0
20250110,185100,69163976,650,650,650,650,0
20250110,185000,69163976,650,650,650,650,0
20250110,184900,69163976,650,650,650,650,0
20250110,184800,69163976,650,650,650,650,1078
20250110,184700,69163976,650,650,650,650,0
20250110,184600,69163976,650,650,650,650,0
20250110,184500,69163976,650,650,650,650,0
20250110,184400,69163976,650,650,650,650,0
20250110,184300,69163976,650,650,650,650,0
20250110,184200,69163976,650,650,650,650,0
20250110,184100,69163976,650,650,650,650,0
20250110,184000,69163976,650,650,650,650,0
20250110,183900,69163976,650,650,650,650,0
20250110,183800,69163976,650,650,650,650,0
20250110,183700,69163976,650,650,650,650,0
20250110,183600,69163976,650,650,650,650,0
20250110,183500,69163976,650,650,650,650,0
20250110,183400,69163976,650,650,650,650,0
20250110,183300,69163976,650,650,650,650,0
20250110,183200,69163976,650,650,650,650,0
20250110,183100,69163976,650,650,650,650,0
20250110,183000,69163976,650,650,650,650,0
20250110,182900,69163976,650,650,650,650,0
20250110,182800,69163976,650,650,650,650,0
20250110,182700,69163976,650,650,650,650,0
20250110,182600,69163976,650,650,650,650,0
20250110,182500,69163976,650,650,650,650,0
20250110,182400,69163976,650,650,650,650,0
20250110,182300,69163976,650,650,650,650,0
20250110,182200,69163976,650,650,650,650,0
20250110,182100,69163976,650,650,650,650,0
20250110,182000,69163976,650,650,650,650,0
20250110,181900,69163976,650,650,650,650,0
20250110,181800,69163976,650,650,650,650,1078
20250110,181700,69163976,650,650,650,650,0
20250110,181600,69163976,650,650,650,650,0
20250110,181500,69163976,650,650,650,650,0
20250110,181400,69163976,650,650,650,650,0
20250110,181300,69163976,650,650,650,650,0
20250110,181200,69163976,650,650,650,650,0
20250110,181100,69163976,650,650,650,650,0
20250110,181000,69163976,650,650,650,650,0
20250110,180900,69163976,650,650,650,650,0
20250110,180800,69163976,650,650,650,650,0
20250110,180700,69163976,650,650,650,650,0
20250110,180600,69163976,650,650,650,650,0
20250110,180500,69163976,650,650,650,650,0
20250110,180400,69163976,650,650,650,650,0
20250110,180300,69163976,650,650,650,650,0
20250110,180200,69163976,650,650,650,650,0
20250110,180100,69163976,650,650,650,650,0
20250110,180000,69163976,650,650,650,650,0
20250110,175900,69163976,650,650,650,650,0
20250110,175800,69163976,650,650,650,650,0
20250110,175700,69163976,650,650,650,650,0
20250110,175600,69163976,650,650,650,650,0
20250110,175500,69163976,650,650,650,650,0
20250110,175400,69163976,650,650,650,650,0
20250110,175300,69163976,650,650,650,650,0
20250110,175200,69163976,650,650,650,650,0
20250110,175100,69163976,650,650,650,650,0
20250110,175000,69163976,650,650,650,650,0
20250110,174900,69163976,650,650,650,650,0
20250110,174800,69163976,650,650,650,650,1078
20250110,174700,69163976,650,650,650,650,0
20250110,174600,69163976,650,650,650,650,0
20250110,174500,69163976,650,650,650,650,0
20250110,174400,69163976,650,650,650,650,0
20250110,174300,69163976,650,650,650,650,0
20250110,174200,69163976,650,650,650,650,0
20250110,174100,69163976,650,650,650,650,0
20250110,174000,69163976,650,650,650,650,0
20250110,173900,69163976,650,650,650,650,0
20250110,173800,69163976,650,650,650,650,0
20250110,173700,69163976,650,650,650,650,0
20250110,173600,69163976,650,650,650,650,0
20250110,173500,69163976,650,650,650,650,0
20250110,173400,69163976,650,650,650,650,0
20250110,173300,69163976,650,650,650,650,0
20250110,173200,69163976,650,650,650,650,0
20250110,173100,69163976,650,650,650,650,0
20250110,173000,69163976,650,650,650,650,0
20250110,172900,69163976,650,650,650,650,0
20250110,172800,69163976,650,650,650,650,0
20250110,172700,69163976,650,650,650,650,0
20250110,172600,69163976,650,650,650,650,0
20250110,172500,69163976,650,650,650,650,0
20250110,172400,69163976,650,650,650,650,0
20250110,172300,69163976,650,650,650,650,0
20250110,172200,69163976,650,650,650,650,0
20250110,172100,69163976,650,650,650,650,0
20250110,172000,69163976,650,650,650,650,0
20250110,171900,69163976,650,650,650,650,0
20250110,171800,69163976,650,650,650,650,1078
20250110,171700,69163976,650,650,650,650,0
20250110,171600,69163976,650,650,650,650,0
20250110,171500,69163976,650,650,650,650,0
20250110,171400,69163976,650,650,650,650,0
20250110,171300,69163976,650,650,650,650,0
20250110,171200,69163976,650,650,650,650,0
20250110,171100,69163976,650,650,650,650,0
20250110,171000,69163976,650,650,650,650,0
20250110,170900,69163976,650,650,650,650,0
20250110,170800,69163976,650,650,650,650,0
20250110,170700,69163976,650,650,650,650,0
20250110,170600,69163976,650,650,650,650,0
20250110,170500,69163976,650,650,650,650,0
20250110,170400,69163976,650,650,650,650,0
20250110,170300,69163976,650,650,650,650,0
20250110,170200,69163976,650,650,650,650,0
20250110,170100,69163976,650,650,650,650,0
20250110,170000,69163976,650,650,650,650,0
20250110,165900,69163976,650,650,650,650,0
20250110,165800,69163976,650,650,650,650,0
20250110,165700,69163976,650,650,650,650,0
20250110,165600,69163976,650,650,650,650,0
20250110,165500,69163976,650,650,650,650,0
20250110,165400,69163976,650,650,650,650,0
20250110,165300,69163976,650,650,650,650,0
20250110,165200,69163976,650,650,650,650,0
20250110,165100,69163976,650,650,650,650,0
20250110,165000,69163976,650,650,650,650,0
20250110,164900,69163976,650,650,650,650,0
20250110,164800,69163976,650,650,650,650,1078
20250110,164700,69163976,650,650,650,650,0
20250110,164600,69163976,650,650,650,650,0
20250110,164500,69163976,650,650,650,650,0
20250110,164400,69163976,650,650,650,650,0
20250110,164300,69163976,650,650,650,650,0
20250110,164200,69163976,650,650,650,650,0
20250110,164100,69163976,650,650,650,650,0
20250110,164000,69163976,650,650,650,650,0
20250110,163900,69163976,650,650,650,650,0
20250110,163800,69163976,650,650,650,650,0
20250110,163700,69163976,650,650,650,650,0
20250110,163600,69163976,650,650,650,650,0
20250110,163500,69163976,650,650,650,650,0
20250110,163400,69163976,650,650,650,650,0
20250110,163300,69163976,650,650,650,650,0
20250110,163200,69163976,650,650,650,650,0
20250110,163100,69163976,650,650,650,650,0
20250110,163000,69163976,650,650,650,650,0
20250110,162900,69163976,650,650,650,650,0
20250110,162800,69163976,650,650,650,650,0
20250110,162700,69163976,650,650,650,650,0
20250110,162600,69163976,650,650,650,650,0
20250110,162500,69163976,650,650,650,650,0
20250110,162400,69163976,650,650,650,650,0
20250110,162300,69163976,650,650,650,650,0
20250110,162200,69163976,650,650,650,650,0
20250110,162100,69163976,650,650,650,650,0
20250110,162000,69163976,650,650,650,650,0
20250110,161900,69163976,650,650,650,650,0
20250110,161800,69163976,650,650,650,650,1078
20250110,161700,69163976,650,650,650,650,0
20250110,161600,69163976,650,650,650,650,0
20250110,161500,69163976,650,650,650,650,0
20250110,161400,69163976,650,650,650,650,0
20250110,161300,69163976,650,650,650,650,0
20250110,161200,69163976,650,650,650,650,0
20250110,161100,69163976,650,650,650,650,0
20250110,161000,69163976,650,650,650,650,0
20250110,160900,69163976,650,650,650,650,0
20250110,160800,69163976,650,650,650,650,0
20250110,160700,69163976,650,650,650,650,0
20250110,160600,69163976,650,650,650,650,0
20250110,160500,69163976,650,650,650,650,0
20250110,160400,69163976,650,650,650,650,0
20250110,160300,69163976,650,650,650,650,0
20250110,160200,69163976,650,650,650,650,0
20250110,160100,69163976,650,650,650,650,0
20250110,160000,69163976,650,650,650,650,0
20250110,155900,69163976,650,650,650,650,0
20250110,155800,69163976,650,650,650,650,0
20250110,155700,69163976,650,650,650,650,0
20250110,155600,69163976,650,650,650,650,0
20250110,155500,69163976,650,650,650,650,0
20250110,155400,69163976,650,650,650,650,0
20250110,155300,69163976,650,650,650,650,0
20250110,155200,69163976,650,650,650,650,0
20250110,155100,69163976,650,650,650,650,0
20250110,155000,69163976,650,650,650,650,0
20250110,154900,69163976,650,650,650,650,0
20250110,154800,69163976,650,650,650,650,1078
20250110,154700,69163976,650,650,650,650,0
20250110,154600,69163976,650,650,650,650,0
20250110,154500,69163976,650,650,650,650,0
20250110,154400,69163976,650,650,650,650,0
20250110,154300,69163976,650,650,650,650,0
20250110,154200,69163976,650,650,650,650,0
20250110,154100,69163976,650,650,650,650,0
20250110,154000,69163976,650,650,650,650,0
20250110,153900,69163976,650,650,650,650,0
20250110,153800,69163976,650,650,650,650,0
20250110,153700,69163976,650,650,650,650,0
20250110,153600,69163976,650,650,650,650,0
20250110,153500,69163976,650,650,650,650,0
20250110,153400,69163976,650,650,650,650,0
20250110,153300,69163976,650,650,650,650,0
20250110,153200,69163976,650,650,650,650,0
20250110,153100,69163976,650,650,650,650,0
20250110,153000,69163976,650,650,650,650,1078
20250110,152900,68463276,650,650,650,650,0
20250110,152800,68463276,650,650,650,650,0
20250110,152700,68463276,650,650,650,650,0
20250110,152600,68463276,650,650,650,650,0
20250110,152500,68463276,650,650,650,650,0
20250110,152400,68463276,650,650,650,650,0
20250110,152300,68463276,650,650,650,650,0
20250110,152200,68463276,650,650,650,650,0
20250110,152100,68463276,650,650,650,650,0
20250110,152000,68463276,650,650,650,650,0
20250110,151900,68463276,650,650,650,650,0
20250110,151800,68463276,650,650,650,650,0
20250110,151700,68463276,650,650,650,650,0
20250110,151600,68463276,650,650,650,650,0
20250110,151500,68463276,650,650,650,650,0
20250110,151400,68463276,650,650,650,650,0
20250110,151300,68463276,650,650,650,650,0
20250110,151200,68463276,650,650,650,650,0
20250110,151100,68463276,650,650,650,650,1
20250110,151000,68462626,650,650,650,650,0
20250110,150900,68462626,650,650,650,650,0
20250110,150800,68462626,650,650,650,650,0
20250110,150700,68462626,650,650,650,650,0
20250110,150600,68462626,650,650,650,650,0
20250110,150500,68462626,650,650,650,650,0
20250110,150400,68462626,650,650,650,650,0
20250110,150300,68462626,650,650,650,650,0
20250110,150200,68462626,650,650,650,650,90
20250110,150100,68404126,650,650,650,650,0
20250110,150000,68404126,650,650,650,650,0
20250110,145900,68404126,650,650,650,650,0
20250110,145800,68404126,650,650,650,650,0
20250110,145700,68404126,650,650,650,650,0
20250110,145600,68404126,650,650,650,650,0
20250110,145500,68404126,650,650,650,650,0
20250110,145400,68404126,650,650,650,650,0
20250110,145300,68404126,650,650,650,650,0
20250110,145200,68404126,650,650,650,650,0
20250110,145100,68404126,650,650,650,650,0
20250110,145000,68404126,650,650,650,650,0
20250110,144900,68404126,650,650,650,650,2
20250110,144800,68402826,644,646,646,644,21
20250110,144700,68389299,647,647,647,647,4
20250110,144600,68386711,647,647,647,647,0
20250110,144500,68386711,647,647,647,647,20
20250110,144400,68373771,652,652,652,652,0
20250110,144300,68373771,652,652,652,652,84
20250110,144200,68319003,652,646,652,646,19
20250110,144100,68306696,645,644,645,644,228
20250110,144000,68159863,644,643,644,643,52
20250110,143900,68126376,642,641,642,641,752
20250110,143800,67643992,640,640,640,640,200
20250110,143700,67515992,642,637,642,637,1367
20250110,143600,66641939,637,637,637,637,1
20250110,143500,66641302,637,637,637,637,0
20250110,143400,66641302,637,637,637,637,0
20250110,143300,66641302,637,637,637,637,0
20250110,143200,66641302,637,637,637,637,0
20250110,143100,66641302,637,637,637,637,0
20250110,143000,66641302,637,636,637,636,686
20250110,142900,66205005,631,631,631,631,76
20250110,142800,66157049,636,636,636,636,0
20250110,142700,66157049,636,636,636,636,0
20250110,142600,66157049,636,636,636,636,0
20250110,142500,66157049,636,636,636,636,0
20250110,142400,66157049,636,636,636,636,0
20250110,142300,66157049,636,636,636,636,0
20250110,142200,66157049,636,636,636,636,0
20250110,142100,66157049,636,636,636,636,0
20250110,142000,66157049,636,636,636,636,0
20250110,141900,66157049,636,636,636,636,0
20250110,141800,66157049,636,635,636,635,102
20250110,141700,66092278,636,636,636,636,0
20250110,141600,66092278,636,636,636,636,0
20250110,141500,66092278,636,636,636,636,0
20250110,141400,66092278,636,636,636,636,0
20250110,141300,66092278,636,636,636,636,0
20250110,141200,66092278,636,636,636,636,0
20250110,141100,66092278,636,636,636,636,0
20250110,141000,66092278,636,636,636,636,0
20250110,140900,66092278,636,636,636,636,0
20250110,140800,66092278,636,636,636,636,0
20250110,140700,66092278,636,636,636,636,0
20250110,140600,66092278,636,632,636,629,135
20250110,140500,66007249,638,638,638,638,0
20250110,140400,66007249,638,638,638,638,0
20250110,140300,66007249,638,637,638,637,3
20250110,140200,66005337,637,637,637,637,0
20250110,140100,66005337,637,637,637,637,1
20250110,140000,66004700,636,630,636,630,3
20250110,135900,66002804,635,635,635,635,0
20250110,135800,66002804,635,635,635,635,0
20250110,135700,66002804,635,635,635,635,0
20250110,135600,66002804,635,635,635,635,0
20250110,135500,66002804,635,634,635,634,3142
20250110,135400,64009538,633,633,633,633,0
20250110,135300,64009538,633,633,633,633,5102
20250110,135200,60779972,633,633,633,633,0
20250110,135100,60779972,633,633,633,633,0
20250110,135000,60779972,633,633,633,633,1
20250110,134900,60779339,629,629,629,629,0
20250110,134800,60779339,629,629,629,629,0
20250110,134700,60779339,629,634,634,629,20000
20250110,134600,48182044,635,637,637,635,263
20250110,134500,48014865,638,638,638,638,0
20250110,134400,48014865,638,638,638,638,186
20250110,134300,47896197,638,638,638,638,1
20250110,134200,47895559,637,638,638,637,26
20250110,134100,47878973,638,638,638,638,0
20250110,134000,47878973,638,638,638,638,0
20250110,133900,47878973,638,638,638,638,0
20250110,133800,47878973,638,638,638,638,0
20250110,133700,47878973,638,638,638,638,0
20250110,133600,47878973,638,638,638,638,0
20250110,133500,47878973,638,638,638,638,0
20250110,133400,47878973,638,638,638,638,0
20250110,133300,47878973,638,638,638,638,0
20250110,133200,47878973,638,638,638,638,0
20250110,133100,47878973,638,638,638,638,0
20250110,133000,47878973,638,638,638,638,0
20250110,132900,47878973,638,638,638,638,0
20250110,132800,47878973,638,638,638,638,0
20250110,132700,47878973,638,638,638,638,1
20250110,132600,47878335,638,638,638,638,0
20250110,132500,47878335,638,638,638,638,0
20250110,132400,47878335,638,638,638,638,0
20250110,132300,47878335,638,638,638,638,1
20250110,132200,47877697,635,635,635,635,170
20250110,132100,47769747,635,635,635,635,0
20250110,132000,47769747,635,635,635,635,0
20250110,131900,47769747,635,635,635,635,0
20250110,131800,47769747,635,635,635,635,5
20250110,131700,47766572,635,635,635,635,0
20250110,131600,47766572,635,635,635,635,126
20250110,131500,47686562,634,634,634,634,0
20250110,131400,47686562,634,634,634,634,0
20250110,131300,47686562,634,634,634,634,0
20250110,131200,47686562,634,634,634,634,0
20250110,131100,47686562,634,634,634,634,0
20250110,131000,47686562,634,634,634,634,0
20250110,130900,47686562,634,634,634,634,0
20250110,130800,47686562,634,637,637,634,2975
20250110,130700,45797517,639,639,639,639,0
20250110,130600,45797517,639,642,642,639,5268
20250110,130500,42421461,643,643,643,643,0
20250110,130400,42421461,643,643,643,643,0
20250110,130300,42421461,643,643,643,643,0
20250110,130200,42421461,643,643,643,643,0
20250110,130100,42421461,643,643,643,643,0
20250110,130000,42421461,643,643,643,643,0
20250110,125900,42421461,643,643,643,643,0
20250110,125800,42421461,643,643,643,643,0
20250110,125700,42421461,643,643,643,643,0
20250110,125600,42421461,643,643,643,643,0
20250110,125500,42421461,643,643,643,643,0
20250110,125400,42421461,643,643,643,643,0
20250110,125300,42421461,643,643,643,643,0
20250110,125200,42421461,643,643,643,643,0
20250110,125100,42421461,643,643,643,643,0
20250110,125000,42421461,643,643,643,643,0
20250110,124900,42421461,643,643,643,643,0
20250110,124800,42421461,643,643,643,643,0
20250110,124700,42421461,643,643,643,643,0
20250110,124600,42421461,643,643,643,643,1
20250110,124500,42420818,642,642,642,642,1
20250110,124400,42420176,642,641,642,641,308
20250110,124300,42222455,642,642,642,642,0
20250110,124200,42222455,642,642,642,642,0
20250110,124100,42222455,642,642,642,642,0
20250110,124000,42222455,642,642,642,642,0
20250110,123900,42222455,642,642,642,642,0
20250110,123800,42222455,642,642,642,642,0
20250110,123700,42222455,642,642,642,642,0
20250110,123600,42222455,642,642,642,642,0
20250110,123500,42222455,642,642,642,642,0
20250110,123400,42222455,642,642,642,642,0
20250110,123300,42222455,642,642,642,642,1
20250110,123200,42221813,641,641,641,641,0
20250110,123100,42221813,641,641,641,641,0
20250110,123000,42221813,641,641,641,641,0
20250110,122900,42221813,641,641,641,641,0
20250110,122800,42221813,641,641,641,641,86
20250110,122700,42166687,641,641,641,641,0
20250110,122600,42166687,641,641,641,641,0
20250110,122500,42166687,641,641,641,641,0
20250110,122400,42166687,641,641,641,641,0
20250110,122300,42166687,641,641,641,641,0
20250110,122200,42166687,641,641,641,641,0
20250110,122100,42166687,641,641,641,641,0
20250110,122000,42166687,641,641,641,641,0
20250110,121900,42166687,641,641,641,641,0
20250110,121800,42166687,641,641,641,641,0
20250110,121700,42166687,641,641,641,641,0
20250110,121600,42166687,641,641,641,641,0
20250110,121500,42166687,641,641,641,641,0
20250110,121400,42166687,641,641,641,641,0
20250110,121300,42166687,641,641,641,641,0
20250110,121200,42166687,641,641,641,641,0
20250110,121100,42166687,641,641,641,641,0
20250110,121000,42166687,641,641,641,641,0
20250110,120900,42166687,641,641,641,641,0
20250110,120800,42166687,641,641,641,641,0
20250110,120700,42166687,641,641,641,641,0
20250110,120600,42166687,641,641,641,641,0
20250110,120500,42166687,641,641,641,641,0
20250110,120400,42166687,641,641,641,641,0
20250110,120300,42166687,641,641,641,641,0
20250110,120200,42166687,641,641,641,641,0
20250110,120100,42166687,641,641,641,641,0
20250110,120000,42166687,641,641,641,641,10
20250110,115900,42160277,641,641,641,641,20
20250110,115800,42147457,641,641,641,641,9
20250110,115700,42141688,641,641,641,641,0
20250110,115600,42141688,641,641,641,641,0
20250110,115500,42141688,641,641,641,641,0
20250110,115400,42141688,641,641,641,641,0
20250110,115300,42141688,641,641,641,641,0
20250110,115200,42141688,641,641,641,641,0
20250110,115100,42141688,641,641,641,641,0
20250110,115000,42141688,641,641,641,641,0
20250110,114900,42141688,641,641,641,641,0
20250110,114800,42141688,641,641,641,641,0
20250110,114700,42141688,641,641,641,641,0
20250110,114600,42141688,641,641,641,641,0
20250110,114500,42141688,641,641,641,641,1
20250110,114400,42141047,642,642,642,642,0
20250110,114300,42141047,642,642,642,642,0
20250110,114200,42141047,642,642,642,642,1
20250110,114100,42140405,643,643,643,643,0
20250110,114000,42140405,643,643,643,643,1
20250110,113900,42139762,636,636,636,636,0
20250110,113800,42139762,636,636,636,636,0
20250110,113700,42139762,636,636,636,636,0
20250110,113600,42139762,636,636,636,636,0
20250110,113500,42139762,636,637,637,636,657
20250110,113400,41721453,637,636,642,636,249
20250110,113300,41562940,636,636,636,636,0
20250110,113200,41562940,636,636,636,636,0
20250110,113100,41562940,636,636,636,636,0
20250110,113000,41562940,636,636,636,636,0
20250110,112900,41562940,636,636,636,636,0
20250110,112800,41562940,636,636,636,636,0
20250110,112700,41562940,636,636,636,636,18
20250110,112600,41551492,636,636,636,636,0
20250110,112500,41551492,636,636,636,636,0
20250110,112400,41551492,636,636,636,636,0
20250110,112300,41551492,636,636,636,636,0
20250110,112200,41551492,636,636,636,636,0
20250110,112100,41551492,636,636,636,636,0
20250110,112000,41551492,636,636,636,636,132
20250110,111900,41467540,636,636,636,636,6000
20250110,111800,37651540,634,639,639,634,11000
20250110,111700,30650962,639,639,639,639,303
20250110,111600,30457345,638,646,647,637,11199
20250110,111500,23266315,647,647,647,647,0
20250110,111400,23266315,647,647,647,647,0
20250110,111300,23266315,647,647,647,647,0
20250110,111200,23266315,647,647,647,647,0
20250110,111100,23266315,647,647,647,647,0
20250110,111000,23266315,647,647,647,647,0
20250110,110900,23266315,647,647,647,647,0
20250110,110800,23266315,647,647,647,647,0
20250110,110700,23266315,647,647,647,647,0
20250110,110600,23266315,647,647,647,647,0
20250110,110500,23266315,647,647,647,647,0
20250110,110400,23266315,647,647,647,647,0
20250110,110300,23266315,647,647,647,647,2
20250110,110200,23265021,647,651,651,647,27
20250110,110100,23247548,647,647,647,647,0
20250110,110000,23247548,647,647,647,647,65
20250110,105900,23205493,646,646,646,646,0
20250110,105800,23205493,646,646,646,646,0
20250110,105700,23205493,646,646,646,646,839
20250110,105600,22663499,647,647,647,647,302
20250110,105500,22468105,647,647,647,647,0
20250110,105400,22468105,647,647,647,647,0
20250110,105300,22468105,647,647,647,647,0
20250110,105200,22468105,647,653,653,647,7
20250110,105100,22463570,646,646,646,646,0
20250110,105000,22463570,646,646,646,646,0
20250110,104900,22463570,646,646,646,646,0
20250110,104800,22463570,646,646,646,646,0
20250110,104700,22463570,646,646,646,646,0
20250110,104600,22463570,646,648,648,646,125
20250110,104500,22382771,648,648,648,648,0
20250110,104400,22382771,648,648,648,648,0
20250110,104300,22382771,648,648,648,648,0
20250110,104200,22382771,648,648,648,648,0
20250110,104100,22382771,648,648,648,648,0
20250110,104000,22382771,648,649,649,648,174
20250110,103900,22269986,648,648,648,648,0
20250110,103800,22269986,648,648,648,648,0
20250110,103700,22269986,648,648,648,648,0
20250110,103600,22269986,648,648,648,648,0
20250110,103500,22269986,648,648,648,648,0
20250110,103400,22269986,648,648,648,648,16
20250110,103300,22259618,651,651,651,651,0
20250110,103200,22259618,651,651,651,651,0
20250110,103100,22259618,651,652,652,651,6
20250110,103000,22255707,650,650,650,650,0
20250110,102900,22255707,650,650,650,650,100
20250110,102800,22190707,653,653,653,653,0
20250110,102700,22190707,653,653,653,653,0
20250110,102600,22190707,653,653,653,653,0
20250110,102500,22190707,653,653,653,653,7
20250110,102400,22186136,655,655,655,655,0
20250110,102300,22186136,655,649,655,649,3
20250110,102200,22184178,653,653,653,653,1
20250110,102100,22183525,654,654,654,654,0
20250110,102000,22183525,654,654,654,654,0
20250110,101900,22183525,654,655,655,654,2
20250110,101800,22182216,655,653,655,653,3
20250110,101700,22180254,648,648,648,648,12
20250110,101600,22172478,646,651,651,646,50
20250110,101500,22140137,655,655,655,655,14
20250110,101400,22130967,656,656,656,656,303
20250110,101300,21932199,656,656,656,656,0
20250110,101200,21932199,656,656,656,656,0
20250110,101100,21932199,656,656,656,656,0
20250110,101000,21932199,656,656,656,656,0
20250110,100900,21932199,656,656,656,656,2
20250110,100800,21930887,657,657,657,657,0
20250110,100700,21930887,657,657,657,657,1
20250110,100600,21930230,658,658,658,658,0
20250110,100500,21930230,658,658,658,658,0
20250110,100400,21930230,658,658,658,658,0
20250110,100300,21930230,658,658,658,658,0
20250110,100200,21930230,658,658,658,658,0
20250110,100100,21930230,658,658,658,658,113
20250110,100000,21855876,657,657,657,657,0
20250110,095900,21855876,657,657,657,657,100
20250110,095800,21790176,657,650,657,650,920
20250110,095700,21192158,650,658,658,649,2796
20250110,095600,19375597,659,659,659,659,0
20250110,095500,19375597,659,659,659,659,0
20250110,095400,19375597,659,660,660,659,4
20250110,095300,19372959,666,665,666,665,38
20250110,095200,19347669,665,660,667,660,1014
20250110,095100,18677853,654,657,660,654,854
20250110,095000,18115714,651,652,652,651,2
20250110,094900,18114411,658,649,658,649,1576
20250110,094800,17088467,649,647,649,647,1300
20250110,094700,16246285,647,647,647,647,0
20250110,094600,16246285,647,647,647,647,0
20250110,094500,16246285,647,647,647,647,3
20250110,094400,16244344,647,647,647,647,6
20250110,094300,16240462,647,647,647,647,0
20250110,094200,16240462,647,647,647,647,0
20250110,094100,16240462,647,647,647,647,0
20250110,094000,16240462,647,647,647,647,0
20250110,093900,16240462,647,647,647,647,1
20250110,093800,16239815,646,646,646,646,0
20250110,093700,16239815,646,646,646,646,4017
20250110,093600,13644833,646,646,646,646,0
20250110,093500,13644833,646,646,646,646,0
20250110,093400,13644833,646,646,646,646,1
20250110,093300,13644187,646,646,646,646,0
20250110,093200,13644187,646,646,646,646,0
20250110,093100,13644187,646,646,646,646,0
20250110,093000,13644187,646,646,646,646,0
20250110,092900,13644187,646,646,646,646,0
20250110,092800,13644187,646,646,646,646,2
20250110,092700,13642895,640,640,640,640,0
20250110,092600,13642895,640,640,640,640,0
20250110,092500,13642895,640,640,640,640,0
20250110,092400,13642895,640,640,640,640,16
20250110,092300,13632655,640,640,640,640,0
20250110,092200,13632655,640,640,640,640,188
20250110,092100,13512335,640,641,641,640,4894
20250110,092000,10375780,646,646,646,646,20
20250110,091900,10362860,641,641,641,641,0
20250110,091800,10362860,641,642,642,641,1546
20250110,091700,9370329,647,647,647,647,0
20250110,091600,9370329,647,645,647,642,1564
20250110,091500,8364921,651,651,651,651,0
20250110,091400,8364921,651,651,651,651,0
20250110,091300,8364921,651,651,651,651,0
20250110,091200,8364921,651,651,651,651,1539
20250110,091100,7363032,651,651,651,651,0
20250110,091000,7363032,651,651,651,651,0
20250110,090900,7363032,651,651,651,651,0
20250110,090800,7363032,651,651,651,651,41
20250110,090700,7336341,651,651,651,651,1
20250110,090600,7335690,646,646,646,646,120
20250110,090500,7258170,646,646,646,646,100
20250110,090400,7193570,646,647,647,646,1483
20250110,090300,6234169,647,652,652,647,5979
20250110,090200,2356307,658,658,658,658,1
20250110,090100,2355649,651,641,658,641,2700
20250110,090000,598986,642,642,642,642,933