KissMeData/066430/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,194600,28450850,539,539,539,539,796
20250106,194500,28450850,539,539,539,539,0
20250106,194400,28450850,539,539,539,539,0
20250106,194300,28450850,539,539,539,539,0
20250106,194200,28450850,539,539,539,539,0
20250106,194100,28450850,539,539,539,539,0
20250106,194000,28450850,539,539,539,539,0
20250106,193900,28450850,539,539,539,539,0
20250106,193800,28450850,539,539,539,539,0
20250106,193700,28450850,539,539,539,539,0
20250106,193600,28450850,539,539,539,539,0
20250106,193500,28450850,539,539,539,539,0
20250106,193400,28450850,539,539,539,539,0
20250106,193300,28450850,539,539,539,539,0
20250106,193200,28450850,539,539,539,539,0
20250106,193100,28450850,539,539,539,539,0
20250106,193000,28450850,539,539,539,539,0
20250106,192900,28450850,539,539,539,539,0
20250106,192800,28450850,539,539,539,539,0
20250106,192700,28450850,539,539,539,539,0
20250106,192600,28450850,539,539,539,539,0
20250106,192500,28450850,539,539,539,539,0
20250106,192400,28450850,539,539,539,539,0
20250106,192300,28450850,539,539,539,539,0
20250106,192200,28450850,539,539,539,539,0
20250106,192100,28450850,539,539,539,539,0
20250106,192000,28450850,539,539,539,539,0
20250106,191900,28450850,539,539,539,539,0
20250106,191800,28450850,539,539,539,539,0
20250106,191700,28450850,539,539,539,539,0
20250106,191600,28450850,539,539,539,539,796
20250106,191500,28450850,539,539,539,539,0
20250106,191400,28450850,539,539,539,539,0
20250106,191300,28450850,539,539,539,539,0
20250106,191200,28450850,539,539,539,539,0
20250106,191100,28450850,539,539,539,539,0
20250106,191000,28450850,539,539,539,539,0
20250106,190900,28450850,539,539,539,539,0
20250106,190800,28450850,539,539,539,539,0
20250106,190700,28450850,539,539,539,539,0
20250106,190600,28450850,539,539,539,539,0
20250106,190500,28450850,539,539,539,539,0
20250106,190400,28450850,539,539,539,539,0
20250106,190300,28450850,539,539,539,539,0
20250106,190200,28450850,539,539,539,539,0
20250106,190100,28450850,539,539,539,539,0
20250106,190000,28450850,539,539,539,539,0
20250106,185900,28450850,539,539,539,539,0
20250106,185800,28450850,539,539,539,539,0
20250106,185700,28450850,539,539,539,539,0
20250106,185600,28450850,539,539,539,539,0
20250106,185500,28450850,539,539,539,539,0
20250106,185400,28450850,539,539,539,539,0
20250106,185300,28450850,539,539,539,539,0
20250106,185200,28450850,539,539,539,539,0
20250106,185100,28450850,539,539,539,539,0
20250106,185000,28450850,539,539,539,539,0
20250106,184900,28450850,539,539,539,539,0
20250106,184800,28450850,539,539,539,539,0
20250106,184700,28450850,539,539,539,539,0
20250106,184600,28450850,539,539,539,539,796
20250106,184500,28450850,539,539,539,539,0
20250106,184400,28450850,539,539,539,539,0
20250106,184300,28450850,539,539,539,539,0
20250106,184200,28450850,539,539,539,539,0
20250106,184100,28450850,539,539,539,539,0
20250106,184000,28450850,539,539,539,539,0
20250106,183900,28450850,539,539,539,539,0
20250106,183800,28450850,539,539,539,539,0
20250106,183700,28450850,539,539,539,539,0
20250106,183600,28450850,539,539,539,539,0
20250106,183500,28450850,539,539,539,539,0
20250106,183400,28450850,539,539,539,539,0
20250106,183300,28450850,539,539,539,539,0
20250106,183200,28450850,539,539,539,539,0
20250106,183100,28450850,539,539,539,539,0
20250106,183000,28450850,539,539,539,539,0
20250106,182900,28450850,539,539,539,539,0
20250106,182800,28450850,539,539,539,539,0
20250106,182700,28450850,539,539,539,539,0
20250106,182600,28450850,539,539,539,539,0
20250106,182500,28450850,539,539,539,539,0
20250106,182400,28450850,539,539,539,539,0
20250106,182300,28450850,539,539,539,539,0
20250106,182200,28450850,539,539,539,539,0
20250106,182100,28450850,539,539,539,539,0
20250106,182000,28450850,539,539,539,539,0
20250106,181900,28450850,539,539,539,539,0
20250106,181800,28450850,539,539,539,539,0
20250106,181700,28450850,539,539,539,539,0
20250106,181600,28450850,539,539,539,539,796
20250106,181500,28450850,539,539,539,539,0
20250106,181400,28450850,539,539,539,539,0
20250106,181300,28450850,539,539,539,539,0
20250106,181200,28450850,539,539,539,539,0
20250106,181100,28450850,539,539,539,539,0
20250106,181000,28450850,539,539,539,539,0
20250106,180900,28450850,539,539,539,539,0
20250106,180800,28450850,539,539,539,539,0
20250106,180700,28450850,539,539,539,539,0
20250106,180600,28450850,539,539,539,539,0
20250106,180500,28450850,539,539,539,539,0
20250106,180400,28450850,539,539,539,539,0
20250106,180300,28450850,539,539,539,539,0
20250106,180200,28450850,539,539,539,539,0
20250106,180100,28450850,539,539,539,539,0
20250106,180000,28450850,539,539,539,539,0
20250106,175900,28450850,539,539,539,539,0
20250106,175800,28450850,539,539,539,539,0
20250106,175700,28450850,539,539,539,539,0
20250106,175600,28450850,539,539,539,539,0
20250106,175500,28450850,539,539,539,539,0
20250106,175400,28450850,539,539,539,539,0
20250106,175300,28450850,539,539,539,539,0
20250106,175200,28450850,539,539,539,539,0
20250106,175100,28450850,539,539,539,539,0
20250106,175000,28450850,539,539,539,539,0
20250106,174900,28450850,539,539,539,539,0
20250106,174800,28450850,539,539,539,539,0
20250106,174700,28450850,539,539,539,539,0
20250106,174600,28450850,539,539,539,539,796
20250106,174500,28450850,539,539,539,539,0
20250106,174400,28450850,539,539,539,539,0
20250106,174300,28450850,539,539,539,539,0
20250106,174200,28450850,539,539,539,539,0
20250106,174100,28450850,539,539,539,539,0
20250106,174000,28450850,539,539,539,539,0
20250106,173900,28450850,539,539,539,539,0
20250106,173800,28450850,539,539,539,539,0
20250106,173700,28450850,539,539,539,539,0
20250106,173600,28450850,539,539,539,539,0
20250106,173500,28450850,539,539,539,539,0
20250106,173400,28450850,539,539,539,539,0
20250106,173300,28450850,539,539,539,539,0
20250106,173200,28450850,539,539,539,539,0
20250106,173100,28450850,539,539,539,539,0
20250106,173000,28450850,539,539,539,539,0
20250106,172900,28450850,539,539,539,539,0
20250106,172800,28450850,539,539,539,539,0
20250106,172700,28450850,539,539,539,539,0
20250106,172600,28450850,539,539,539,539,0
20250106,172500,28450850,539,539,539,539,0
20250106,172400,28450850,539,539,539,539,0
20250106,172300,28450850,539,539,539,539,0
20250106,172200,28450850,539,539,539,539,0
20250106,172100,28450850,539,539,539,539,0
20250106,172000,28450850,539,539,539,539,0
20250106,171900,28450850,539,539,539,539,0
20250106,171800,28450850,539,539,539,539,0
20250106,171700,28450850,539,539,539,539,0
20250106,171600,28450850,539,539,539,539,796
20250106,171500,28450850,539,539,539,539,0
20250106,171400,28450850,539,539,539,539,0
20250106,171300,28450850,539,539,539,539,0
20250106,171200,28450850,539,539,539,539,0
20250106,171100,28450850,539,539,539,539,0
20250106,171000,28450850,539,539,539,539,0
20250106,170900,28450850,539,539,539,539,0
20250106,170800,28450850,539,539,539,539,0
20250106,170700,28450850,539,539,539,539,0
20250106,170600,28450850,539,539,539,539,0
20250106,170500,28450850,539,539,539,539,0
20250106,170400,28450850,539,539,539,539,0
20250106,170300,28450850,539,539,539,539,0
20250106,170200,28450850,539,539,539,539,0
20250106,170100,28450850,539,539,539,539,0
20250106,170000,28450850,539,539,539,539,0
20250106,165900,28450850,539,539,539,539,0
20250106,165800,28450850,539,539,539,539,0
20250106,165700,28450850,539,539,539,539,0
20250106,165600,28450850,539,539,539,539,0
20250106,165500,28450850,539,539,539,539,0
20250106,165400,28450850,539,539,539,539,0
20250106,165300,28450850,539,539,539,539,0
20250106,165200,28450850,539,539,539,539,0
20250106,165100,28450850,539,539,539,539,0
20250106,165000,28450850,539,539,539,539,0
20250106,164900,28450850,539,539,539,539,0
20250106,164800,28450850,539,539,539,539,0
20250106,164700,28450850,539,539,539,539,0
20250106,164600,28450850,539,539,539,539,796
20250106,164500,28450850,539,539,539,539,0
20250106,164400,28450850,539,539,539,539,0
20250106,164300,28450850,539,539,539,539,0
20250106,164200,28450850,539,539,539,539,0
20250106,164100,28450850,539,539,539,539,0
20250106,164000,28450850,539,539,539,539,0
20250106,163900,28450850,539,539,539,539,0
20250106,163800,28450850,539,539,539,539,0
20250106,163700,28450850,539,539,539,539,0
20250106,163600,28450850,539,539,539,539,0
20250106,163500,28450850,539,539,539,539,0
20250106,163400,28450850,539,539,539,539,0
20250106,163300,28450850,539,539,539,539,0
20250106,163200,28450850,539,539,539,539,0
20250106,163100,28450850,539,539,539,539,0
20250106,163000,28450850,539,539,539,539,0
20250106,162900,28450850,539,539,539,539,0
20250106,162800,28450850,539,539,539,539,0
20250106,162700,28450850,539,539,539,539,0
20250106,162600,28450850,539,539,539,539,0
20250106,162500,28450850,539,539,539,539,0
20250106,162400,28450850,539,539,539,539,0
20250106,162300,28450850,539,539,539,539,0
20250106,162200,28450850,539,539,539,539,0
20250106,162100,28450850,539,539,539,539,0
20250106,162000,28450850,539,539,539,539,0
20250106,161900,28450850,539,539,539,539,0
20250106,161800,28450850,539,539,539,539,0
20250106,161700,28450850,539,539,539,539,0
20250106,161600,28450850,539,539,539,539,796
20250106,161500,28450850,539,539,539,539,0
20250106,161400,28450850,539,539,539,539,0
20250106,161300,28450850,539,539,539,539,0
20250106,161200,28450850,539,539,539,539,0
20250106,161100,28450850,539,539,539,539,0
20250106,161000,28450850,539,539,539,539,0
20250106,160900,28450850,539,539,539,539,0
20250106,160800,28450850,539,539,539,539,0
20250106,160700,28450850,539,539,539,539,0
20250106,160600,28450850,539,539,539,539,0
20250106,160500,28450850,539,539,539,539,0
20250106,160400,28450850,539,539,539,539,0
20250106,160300,28450850,539,539,539,539,0
20250106,160200,28450850,539,539,539,539,0
20250106,160100,28450850,539,539,539,539,0
20250106,160000,28450850,539,539,539,539,0
20250106,155900,28450850,539,539,539,539,0
20250106,155800,28450850,539,539,539,539,0
20250106,155700,28450850,539,539,539,539,0
20250106,155600,28450850,539,539,539,539,0
20250106,155500,28450850,539,539,539,539,0
20250106,155400,28450850,539,539,539,539,0
20250106,155300,28450850,539,539,539,539,0
20250106,155200,28450850,539,539,539,539,0
20250106,155100,28450850,539,539,539,539,0
20250106,155000,28450850,539,539,539,539,0
20250106,154900,28450850,539,539,539,539,0
20250106,154800,28450850,539,539,539,539,0
20250106,154700,28450850,539,539,539,539,0
20250106,154600,28450850,539,539,539,539,796
20250106,154500,28450850,539,539,539,539,0
20250106,154400,28450850,539,539,539,539,0
20250106,154300,28450850,539,539,539,539,0
20250106,154200,28450850,539,539,539,539,0
20250106,154100,28450850,539,539,539,539,0
20250106,154000,28450850,539,539,539,539,0
20250106,153900,28450850,539,539,539,539,0
20250106,153800,28450850,539,539,539,539,0
20250106,153700,28450850,539,539,539,539,0
20250106,153600,28450850,539,539,539,539,0
20250106,153500,28450850,539,539,539,539,0
20250106,153400,28450850,539,539,539,539,0
20250106,153300,28450850,539,539,539,539,0
20250106,153200,28450850,539,539,539,539,0
20250106,153100,28450850,539,539,539,539,0
20250106,153000,28450850,539,539,539,539,796
20250106,152900,28021806,538,538,538,538,0
20250106,152800,28021806,538,538,538,538,0
20250106,152700,28021806,538,538,538,538,0
20250106,152600,28021806,538,538,538,538,0
20250106,152500,28021806,538,538,538,538,0
20250106,152400,28021806,538,538,538,538,0
20250106,152300,28021806,538,538,538,538,0
20250106,152200,28021806,538,538,538,538,0
20250106,152100,28021806,538,538,538,538,0
20250106,152000,28021806,538,538,538,538,0
20250106,151900,28021806,538,538,538,538,0
20250106,151800,28021806,538,538,538,538,0
20250106,151700,28021806,538,538,538,538,80
20250106,151600,27978766,538,538,538,538,0
20250106,151500,27978766,538,538,538,538,0
20250106,151400,27978766,538,538,538,538,253
20250106,151300,27842652,538,538,538,538,0
20250106,151200,27842652,538,538,538,538,0
20250106,151100,27842652,538,538,538,538,0
20250106,151000,27842652,538,539,539,538,1820
20250106,150900,26861755,539,539,539,539,2
20250106,150800,26860677,538,538,538,538,2788
20250106,150700,25360733,538,538,538,538,0
20250106,150600,25360733,538,538,538,538,0
20250106,150500,25360733,538,538,538,538,2
20250106,150400,25359657,537,537,537,537,357
20250106,150300,25167948,538,538,538,538,0
20250106,150200,25167948,538,538,538,538,3000
20250106,150100,23553948,538,538,538,538,0
20250106,150000,23553948,538,538,538,538,0
20250106,145900,23553948,538,538,538,538,0
20250106,145800,23553948,538,537,538,537,919
20250106,145700,23060432,537,537,537,537,0
20250106,145600,23060432,537,537,537,537,0
20250106,145500,23060432,537,537,537,537,3
20250106,145400,23058821,537,537,537,537,0
20250106,145300,23058821,537,537,537,537,100
20250106,145200,23005121,537,537,537,537,0
20250106,145100,23005121,537,537,537,537,0
20250106,145000,23005121,537,537,537,537,0
20250106,144900,23005121,537,537,537,537,0
20250106,144800,23005121,537,537,537,537,0
20250106,144700,23005121,537,537,537,537,100
20250106,144600,22951421,537,537,537,537,0
20250106,144500,22951421,537,537,537,537,0
20250106,144400,22951421,537,537,537,537,0
20250106,144300,22951421,537,537,537,537,0
20250106,144200,22951421,537,537,537,537,0
20250106,144100,22951421,537,537,537,537,0
20250106,144000,22951421,537,537,537,537,5
20250106,143900,22948736,536,536,536,536,0
20250106,143800,22948736,536,536,536,536,0
20250106,143700,22948736,536,536,536,536,0
20250106,143600,22948736,536,536,536,536,0
20250106,143500,22948736,536,536,536,536,0
20250106,143400,22948736,536,536,536,536,0
20250106,143300,22948736,536,536,536,536,0
20250106,143200,22948736,536,536,536,536,0
20250106,143100,22948736,536,536,536,536,0
20250106,143000,22948736,536,536,536,536,0
20250106,142900,22948736,536,536,536,536,0
20250106,142800,22948736,536,536,536,536,0
20250106,142700,22948736,536,536,536,536,0
20250106,142600,22948736,536,536,536,536,0
20250106,142500,22948736,536,536,536,536,0
20250106,142400,22948736,536,536,536,536,0
20250106,142300,22948736,536,536,536,536,0
20250106,142200,22948736,536,536,536,536,0
20250106,142100,22948736,536,536,536,536,0
20250106,142000,22948736,536,536,536,536,0
20250106,141900,22948736,536,536,536,536,0
20250106,141800,22948736,536,536,536,536,0
20250106,141700,22948736,536,536,536,536,0
20250106,141600,22948736,536,536,536,536,0
20250106,141500,22948736,536,536,536,536,1
20250106,141400,22948200,536,536,536,536,0
20250106,141300,22948200,536,536,536,536,0
20250106,141200,22948200,536,536,536,536,0
20250106,141100,22948200,536,536,536,536,0
20250106,141000,22948200,536,536,536,536,0
20250106,140900,22948200,536,536,536,536,0
20250106,140800,22948200,536,536,536,536,0
20250106,140700,22948200,536,536,536,536,4
20250106,140600,22946056,536,536,536,536,0
20250106,140500,22946056,536,536,536,536,0
20250106,140400,22946056,536,536,536,536,0
20250106,140300,22946056,536,536,536,536,0
20250106,140200,22946056,536,536,536,536,0
20250106,140100,22946056,536,536,536,536,0
20250106,140000,22946056,536,536,536,536,0
20250106,135900,22946056,536,536,536,536,0
20250106,135800,22946056,536,536,536,536,0
20250106,135700,22946056,536,536,536,536,200
20250106,135600,22838856,536,536,536,536,0
20250106,135500,22838856,536,536,536,536,0
20250106,135400,22838856,536,536,536,536,0
20250106,135300,22838856,536,536,536,536,0
20250106,135200,22838856,536,536,536,536,235
20250106,135100,22712896,536,536,536,536,0
20250106,135000,22712896,536,536,536,536,0
20250106,134900,22712896,536,536,536,536,0
20250106,134800,22712896,536,536,536,536,0
20250106,134700,22712896,536,536,536,536,1
20250106,134600,22712360,537,537,537,537,0
20250106,134500,22712360,537,537,537,537,0
20250106,134400,22712360,537,537,537,537,7
20250106,134300,22708601,537,537,537,537,0
20250106,134200,22708601,537,537,537,537,0
20250106,134100,22708601,537,537,537,537,0
20250106,134000,22708601,537,537,537,537,0
20250106,133900,22708601,537,537,537,537,0
20250106,133800,22708601,537,537,537,537,0
20250106,133700,22708601,537,537,537,537,0
20250106,133600,22708601,537,537,537,537,0
20250106,133500,22708601,537,537,537,537,0
20250106,133400,22708601,537,537,537,537,0
20250106,133300,22708601,537,537,537,537,0
20250106,133200,22708601,537,537,537,537,0
20250106,133100,22708601,537,537,537,537,0
20250106,133000,22708601,537,537,537,537,0
20250106,132900,22708601,537,537,537,537,0
20250106,132800,22708601,537,537,537,537,0
20250106,132700,22708601,537,537,537,537,0
20250106,132600,22708601,537,537,537,537,0
20250106,132500,22708601,537,537,537,537,0
20250106,132400,22708601,537,537,537,537,0
20250106,132300,22708601,537,537,537,537,0
20250106,132200,22708601,537,537,537,537,0
20250106,132100,22708601,537,537,537,537,0
20250106,132000,22708601,537,537,537,537,0
20250106,131900,22708601,537,537,537,537,10
20250106,131800,22703231,538,538,538,538,0
20250106,131700,22703231,538,538,538,538,0
20250106,131600,22703231,538,538,538,538,8
20250106,131500,22698927,538,538,538,538,0
20250106,131400,22698927,538,538,538,538,0
20250106,131300,22698927,538,538,538,538,0
20250106,131200,22698927,538,538,538,538,0
20250106,131100,22698927,538,538,538,538,0
20250106,131000,22698927,538,538,538,538,0
20250106,130900,22698927,538,538,538,538,0
20250106,130800,22698927,538,538,538,538,0
20250106,130700,22698927,538,538,538,538,0
20250106,130600,22698927,538,538,538,538,0
20250106,130500,22698927,538,538,538,538,0
20250106,130400,22698927,538,538,538,538,0
20250106,130300,22698927,538,538,538,538,0
20250106,130200,22698927,538,538,538,538,0
20250106,130100,22698927,538,538,538,538,0
20250106,130000,22698927,538,538,538,538,0
20250106,125900,22698927,538,538,538,538,0
20250106,125800,22698927,538,538,538,538,0
20250106,125700,22698927,538,538,538,538,0
20250106,125600,22698927,538,538,538,538,0
20250106,125500,22698927,538,538,538,538,0
20250106,125400,22698927,538,538,538,538,0
20250106,125300,22698927,538,538,538,538,0
20250106,125200,22698927,538,538,538,538,0
20250106,125100,22698927,538,538,538,538,0
20250106,125000,22698927,538,538,538,538,0
20250106,124900,22698927,538,538,538,538,0
20250106,124800,22698927,538,538,538,538,0
20250106,124700,22698927,538,538,538,538,0
20250106,124600,22698927,538,538,538,538,0
20250106,124500,22698927,538,538,538,538,0
20250106,124400,22698927,538,538,538,538,645
20250106,124300,22351917,538,538,538,538,0
20250106,124200,22351917,538,538,538,538,0
20250106,124100,22351917,538,538,538,538,0
20250106,124000,22351917,538,538,538,538,500
20250106,123900,22082917,537,537,537,537,218
20250106,123800,21965851,537,537,537,537,0
20250106,123700,21965851,537,537,537,537,2
20250106,123600,21964777,536,536,536,536,0
20250106,123500,21964777,536,536,536,536,0
20250106,123400,21964777,536,536,536,536,0
20250106,123300,21964777,536,536,536,536,0
20250106,123200,21964777,536,536,536,536,0
20250106,123100,21964777,536,536,536,536,0
20250106,123000,21964777,536,536,536,536,0
20250106,122900,21964777,536,536,536,536,0
20250106,122800,21964777,536,536,536,536,0
20250106,122700,21964777,536,536,536,536,0
20250106,122600,21964777,536,536,536,536,0
20250106,122500,21964777,536,536,536,536,0
20250106,122400,21964777,536,536,536,536,0
20250106,122300,21964777,536,536,536,536,0
20250106,122200,21964777,536,536,536,536,0
20250106,122100,21964777,536,536,536,536,0
20250106,122000,21964777,536,536,536,536,0
20250106,121900,21964777,536,536,536,536,0
20250106,121800,21964777,536,536,536,536,0
20250106,121700,21964777,536,536,536,536,15
20250106,121600,21956737,536,536,536,536,0
20250106,121500,21956737,536,536,536,536,0
20250106,121400,21956737,536,536,536,536,0
20250106,121300,21956737,536,536,536,536,0
20250106,121200,21956737,536,536,536,536,0
20250106,121100,21956737,536,536,536,536,0
20250106,121000,21956737,536,536,536,536,0
20250106,120900,21956737,536,536,536,536,430
20250106,120800,21726257,536,536,536,536,0
20250106,120700,21726257,536,536,536,536,0
20250106,120600,21726257,536,536,536,536,0
20250106,120500,21726257,536,537,537,536,14
20250106,120400,21718740,537,537,537,537,0
20250106,120300,21718740,537,537,537,537,0
20250106,120200,21718740,537,537,537,537,0
20250106,120100,21718740,537,537,537,537,0
20250106,120000,21718740,537,537,537,537,0
20250106,115900,21718740,537,537,537,537,0
20250106,115800,21718740,537,537,537,537,0
20250106,115700,21718740,537,537,537,537,6473
20250106,115600,18242739,537,537,537,537,0
20250106,115500,18242739,537,537,537,537,0
20250106,115400,18242739,537,537,537,537,0
20250106,115300,18242739,537,537,537,537,0
20250106,115200,18242739,537,537,537,537,0
20250106,115100,18242739,537,537,537,537,0
20250106,115000,18242739,537,537,537,537,0
20250106,114900,18242739,537,537,537,537,0
20250106,114800,18242739,537,537,537,537,7
20250106,114700,18238980,537,537,537,537,0
20250106,114600,18238980,537,537,537,537,0
20250106,114500,18238980,537,537,537,537,0
20250106,114400,18238980,537,537,537,537,0
20250106,114300,18238980,537,537,537,537,0
20250106,114200,18238980,537,537,537,537,0
20250106,114100,18238980,537,537,537,537,0
20250106,114000,18238980,537,537,537,537,0
20250106,113900,18238980,537,537,537,537,0
20250106,113800,18238980,537,537,537,537,0
20250106,113700,18238980,537,537,537,537,0
20250106,113600,18238980,537,537,537,537,0
20250106,113500,18238980,537,537,537,537,0
20250106,113400,18238980,537,537,537,537,0
20250106,113300,18238980,537,537,537,537,0
20250106,113200,18238980,537,537,537,537,0
20250106,113100,18238980,537,537,537,537,0
20250106,113000,18238980,537,537,537,537,1
20250106,112900,18238443,541,541,541,541,0
20250106,112800,18238443,541,541,541,541,0
20250106,112700,18238443,541,541,541,541,0
20250106,112600,18238443,541,541,541,541,0
20250106,112500,18238443,541,541,541,541,0
20250106,112400,18238443,541,541,541,541,0
20250106,112300,18238443,541,541,541,541,0
20250106,112200,18238443,541,541,541,541,0
20250106,112100,18238443,541,541,541,541,17
20250106,112000,18229246,541,541,541,541,0
20250106,111900,18229246,541,541,541,541,0
20250106,111800,18229246,541,541,541,541,0
20250106,111700,18229246,541,541,541,541,180
20250106,111600,18131866,541,541,541,541,0
20250106,111500,18131866,541,541,541,541,0
20250106,111400,18131866,541,541,541,541,0
20250106,111300,18131866,541,541,541,541,0
20250106,111200,18131866,541,541,541,541,0
20250106,111100,18131866,541,541,541,541,0
20250106,111000,18131866,541,541,541,541,1
20250106,110900,18131325,537,537,537,537,0
20250106,110800,18131325,537,537,537,537,0
20250106,110700,18131325,537,537,537,537,0
20250106,110600,18131325,537,537,537,537,0
20250106,110500,18131325,537,537,537,537,0
20250106,110400,18131325,537,537,537,537,0
20250106,110300,18131325,537,537,537,537,0
20250106,110200,18131325,537,537,537,537,0
20250106,110100,18131325,537,537,537,537,0
20250106,110000,18131325,537,537,537,537,0
20250106,105900,18131325,537,537,537,537,0
20250106,105800,18131325,537,537,537,537,0
20250106,105700,18131325,537,537,537,537,0
20250106,105600,18131325,537,537,537,537,0
20250106,105500,18131325,537,537,537,537,0
20250106,105400,18131325,537,537,537,537,0
20250106,105300,18131325,537,537,537,537,0
20250106,105200,18131325,537,537,537,537,0
20250106,105100,18131325,537,537,537,537,0
20250106,105000,18131325,537,537,537,537,0
20250106,104900,18131325,537,537,537,537,0
20250106,104800,18131325,537,537,537,537,0
20250106,104700,18131325,537,537,537,537,0
20250106,104600,18131325,537,539,539,537,2694
20250106,104500,16684121,542,542,542,542,0
20250106,104400,16684121,542,542,542,542,0
20250106,104300,16684121,542,542,542,542,0
20250106,104200,16684121,542,542,542,542,0
20250106,104100,16684121,542,542,542,542,0
20250106,104000,16684121,542,542,542,542,0
20250106,103900,16684121,542,542,542,542,0
20250106,103800,16684121,542,542,542,542,0
20250106,103700,16684121,542,542,542,542,0
20250106,103600,16684121,542,542,542,542,300
20250106,103500,16521521,543,543,543,543,0
20250106,103400,16521521,543,543,543,543,0
20250106,103300,16521521,543,543,543,543,0
20250106,103200,16521521,543,543,543,543,0
20250106,103100,16521521,543,543,543,543,0
20250106,103000,16521521,543,541,543,541,318
20250106,102900,16349109,541,541,541,541,0
20250106,102800,16349109,541,541,541,541,0
20250106,102700,16349109,541,541,541,541,469
20250106,102600,16095380,543,543,543,543,0
20250106,102500,16095380,543,543,543,543,0
20250106,102400,16095380,543,543,543,543,0
20250106,102300,16095380,543,543,543,543,0
20250106,102200,16095380,543,543,543,543,0
20250106,102100,16095380,543,543,543,543,0
20250106,102000,16095380,543,543,543,543,0
20250106,101900,16095380,543,543,543,543,0
20250106,101800,16095380,543,543,543,543,0
20250106,101700,16095380,543,543,543,543,0
20250106,101600,16095380,543,543,543,543,400
20250106,101500,15878180,544,544,544,544,0
20250106,101400,15878180,544,544,544,544,0
20250106,101300,15878180,544,544,544,544,0
20250106,101200,15878180,544,544,544,544,0
20250106,101100,15878180,544,544,544,544,0
20250106,101000,15878180,544,544,544,544,0
20250106,100900,15878180,544,544,544,544,0
20250106,100800,15878180,544,544,544,544,2
20250106,100700,15877092,544,544,544,544,200
20250106,100600,15768292,544,544,544,544,0
20250106,100500,15768292,544,544,544,544,0
20250106,100400,15768292,544,544,544,544,0
20250106,100300,15768292,544,544,544,544,0
20250106,100200,15768292,544,544,544,544,0
20250106,100100,15768292,544,544,544,544,0
20250106,100000,15768292,544,544,544,544,0
20250106,095900,15768292,544,544,544,544,0
20250106,095800,15768292,544,544,544,544,0
20250106,095700,15768292,544,544,544,544,0
20250106,095600,15768292,544,544,544,544,0
20250106,095500,15768292,544,544,544,544,0
20250106,095400,15768292,544,544,544,544,0
20250106,095300,15768292,544,544,544,544,35
20250106,095200,15749252,544,544,544,544,0
20250106,095100,15749252,544,544,544,544,35
20250106,095000,15730212,544,544,544,544,0
20250106,094900,15730212,544,544,544,544,35
20250106,094800,15711172,544,544,544,544,0
20250106,094700,15711172,544,544,544,544,36
20250106,094600,15691588,544,544,544,544,0
20250106,094500,15691588,544,544,544,544,35
20250106,094400,15672548,541,541,541,541,166
20250106,094300,15582742,545,545,545,545,35
20250106,094200,15563667,545,545,545,545,0
20250106,094100,15563667,545,545,545,545,35
20250106,094000,15544592,545,545,545,545,0
20250106,093900,15544592,545,545,545,545,1024
20250106,093800,14986512,545,545,545,545,0
20250106,093700,14986512,545,545,545,545,36
20250106,093600,14966892,546,546,546,546,500
20250106,093500,14693892,547,547,547,547,36
20250106,093400,14674200,541,541,541,541,0
20250106,093300,14674200,541,541,541,541,0
20250106,093200,14674200,541,541,541,541,0
20250106,093100,14674200,541,541,541,541,0
20250106,093000,14674200,541,541,541,541,0
20250106,092900,14674200,541,541,541,541,0
20250106,092800,14674200,541,541,541,541,0
20250106,092700,14674200,541,541,541,541,0
20250106,092600,14674200,541,541,541,541,19365
20250106,092500,4197735,541,541,541,541,0
20250106,092400,4197735,541,541,541,541,0
20250106,092300,4197735,541,541,541,541,0
20250106,092200,4197735,541,541,541,541,0
20250106,092100,4197735,541,541,541,541,76
20250106,092000,4156619,541,541,541,541,0
20250106,091900,4156619,541,541,541,538,1658
20250106,091800,3259941,541,541,541,541,23
20250106,091700,3247498,549,549,549,549,76
20250106,091600,3205774,549,549,549,549,0
20250106,091500,3205774,549,549,549,549,76
20250106,091400,3164050,549,549,549,549,1
20250106,091300,3163501,549,540,549,540,76
20250106,091200,3122121,540,540,540,540,1
20250106,091100,3121581,537,537,537,537,0
20250106,091000,3121581,537,537,537,537,0
20250106,090900,3121581,537,537,537,537,0
20250106,090800,3121581,537,537,537,537,0
20250106,090700,3121581,537,537,537,537,0
20250106,090600,3121581,537,537,537,537,211
20250106,090500,3008274,537,537,537,537,788
20250106,090400,2585118,537,537,537,537,0
20250106,090300,2585118,537,537,537,537,0
20250106,090200,2585118,537,537,537,537,0
20250106,090100,2585118,537,537,537,537,0
20250106,090000,2585118,537,537,537,537,4814