KissMeData/066430/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,194500,32352741,522,522,522,522,4911
20250107,194400,32352741,522,522,522,522,0
20250107,194300,32352741,522,522,522,522,0
20250107,194200,32352741,522,522,522,522,0
20250107,194100,32352741,522,522,522,522,0
20250107,194000,32352741,522,522,522,522,0
20250107,193900,32352741,522,522,522,522,0
20250107,193800,32352741,522,522,522,522,0
20250107,193700,32352741,522,522,522,522,0
20250107,193600,32352741,522,522,522,522,0
20250107,193500,32352741,522,522,522,522,0
20250107,193400,32352741,522,522,522,522,0
20250107,193300,32352741,522,522,522,522,0
20250107,193200,32352741,522,522,522,522,0
20250107,193100,32352741,522,522,522,522,0
20250107,193000,32352741,522,522,522,522,0
20250107,192900,32352741,522,522,522,522,0
20250107,192800,32352741,522,522,522,522,0
20250107,192700,32352741,522,522,522,522,0
20250107,192600,32352741,522,522,522,522,0
20250107,192500,32352741,522,522,522,522,0
20250107,192400,32352741,522,522,522,522,0
20250107,192300,32352741,522,522,522,522,0
20250107,192200,32352741,522,522,522,522,0
20250107,192100,32352741,522,522,522,522,0
20250107,192000,32352741,522,522,522,522,0
20250107,191900,32352741,522,522,522,522,0
20250107,191800,32352741,522,522,522,522,0
20250107,191700,32352741,522,522,522,522,0
20250107,191600,32352741,522,522,522,522,0
20250107,191500,32352741,522,522,522,522,4911
20250107,191400,32352741,522,522,522,522,0
20250107,191300,32352741,522,522,522,522,0
20250107,191200,32352741,522,522,522,522,0
20250107,191100,32352741,522,522,522,522,0
20250107,191000,32352741,522,522,522,522,0
20250107,190900,32352741,522,522,522,522,0
20250107,190800,32352741,522,522,522,522,0
20250107,190700,32352741,522,522,522,522,0
20250107,190600,32352741,522,522,522,522,0
20250107,190500,32352741,522,522,522,522,0
20250107,190400,32352741,522,522,522,522,0
20250107,190300,32352741,522,522,522,522,0
20250107,190200,32352741,522,522,522,522,0
20250107,190100,32352741,522,522,522,522,0
20250107,190000,32352741,522,522,522,522,0
20250107,185900,32352741,522,522,522,522,0
20250107,185800,32352741,522,522,522,522,0
20250107,185700,32352741,522,522,522,522,0
20250107,185600,32352741,522,522,522,522,0
20250107,185500,32352741,522,522,522,522,0
20250107,185400,32352741,522,522,522,522,0
20250107,185300,32352741,522,522,522,522,0
20250107,185200,32352741,522,522,522,522,0
20250107,185100,32352741,522,522,522,522,0
20250107,185000,32352741,522,522,522,522,0
20250107,184900,32352741,522,522,522,522,0
20250107,184800,32352741,522,522,522,522,0
20250107,184700,32352741,522,522,522,522,0
20250107,184600,32352741,522,522,522,522,0
20250107,184500,32352741,522,522,522,522,4911
20250107,184400,32352741,522,522,522,522,0
20250107,184300,32352741,522,522,522,522,0
20250107,184200,32352741,522,522,522,522,0
20250107,184100,32352741,522,522,522,522,0
20250107,184000,32352741,522,522,522,522,0
20250107,183900,32352741,522,522,522,522,0
20250107,183800,32352741,522,522,522,522,0
20250107,183700,32352741,522,522,522,522,0
20250107,183600,32352741,522,522,522,522,0
20250107,183500,32352741,522,522,522,522,0
20250107,183400,32352741,522,522,522,522,0
20250107,183300,32352741,522,522,522,522,0
20250107,183200,32352741,522,522,522,522,0
20250107,183100,32352741,522,522,522,522,0
20250107,183000,32352741,522,522,522,522,0
20250107,182900,32352741,522,522,522,522,0
20250107,182800,32352741,522,522,522,522,0
20250107,182700,32352741,522,522,522,522,0
20250107,182600,32352741,522,522,522,522,0
20250107,182500,32352741,522,522,522,522,0
20250107,182400,32352741,522,522,522,522,0
20250107,182300,32352741,522,522,522,522,0
20250107,182200,32352741,522,522,522,522,0
20250107,182100,32352741,522,522,522,522,0
20250107,182000,32352741,522,522,522,522,0
20250107,181900,32352741,522,522,522,522,0
20250107,181800,32352741,522,522,522,522,0
20250107,181700,32352741,522,522,522,522,0
20250107,181600,32352741,522,522,522,522,0
20250107,181500,32352741,522,522,522,522,4911
20250107,181400,32352741,522,522,522,522,0
20250107,181300,32352741,522,522,522,522,0
20250107,181200,32352741,522,522,522,522,0
20250107,181100,32352741,522,522,522,522,0
20250107,181000,32352741,522,522,522,522,0
20250107,180900,32352741,522,522,522,522,0
20250107,180800,32352741,522,522,522,522,0
20250107,180700,32352741,522,522,522,522,0
20250107,180600,32352741,522,522,522,522,0
20250107,180500,32352741,522,522,522,522,0
20250107,180400,32352741,522,522,522,522,0
20250107,180300,32352741,522,522,522,522,0
20250107,180200,32352741,522,522,522,522,0
20250107,180100,32352741,522,522,522,522,0
20250107,180000,32352741,522,522,522,522,0
20250107,175900,32352741,522,522,522,522,0
20250107,175800,32352741,522,522,522,522,0
20250107,175700,32352741,522,522,522,522,0
20250107,175600,32352741,522,522,522,522,0
20250107,175500,32352741,522,522,522,522,0
20250107,175400,32352741,522,522,522,522,0
20250107,175300,32352741,522,522,522,522,0
20250107,175200,32352741,522,522,522,522,0
20250107,175100,32352741,522,522,522,522,0
20250107,175000,32352741,522,522,522,522,0
20250107,174900,32352741,522,522,522,522,0
20250107,174800,32352741,522,522,522,522,0
20250107,174700,32352741,522,522,522,522,0
20250107,174600,32352741,522,522,522,522,0
20250107,174500,32352741,522,522,522,522,4911
20250107,174400,32352741,522,522,522,522,0
20250107,174300,32352741,522,522,522,522,0
20250107,174200,32352741,522,522,522,522,0
20250107,174100,32352741,522,522,522,522,0
20250107,174000,32352741,522,522,522,522,0
20250107,173900,32352741,522,522,522,522,0
20250107,173800,32352741,522,522,522,522,0
20250107,173700,32352741,522,522,522,522,0
20250107,173600,32352741,522,522,522,522,0
20250107,173500,32352741,522,522,522,522,0
20250107,173400,32352741,522,522,522,522,0
20250107,173300,32352741,522,522,522,522,0
20250107,173200,32352741,522,522,522,522,0
20250107,173100,32352741,522,522,522,522,0
20250107,173000,32352741,522,522,522,522,0
20250107,172900,32352741,522,522,522,522,0
20250107,172800,32352741,522,522,522,522,0
20250107,172700,32352741,522,522,522,522,0
20250107,172600,32352741,522,522,522,522,0
20250107,172500,32352741,522,522,522,522,0
20250107,172400,32352741,522,522,522,522,0
20250107,172300,32352741,522,522,522,522,0
20250107,172200,32352741,522,522,522,522,0
20250107,172100,32352741,522,522,522,522,0
20250107,172000,32352741,522,522,522,522,0
20250107,171900,32352741,522,522,522,522,0
20250107,171800,32352741,522,522,522,522,0
20250107,171700,32352741,522,522,522,522,0
20250107,171600,32352741,522,522,522,522,0
20250107,171500,32352741,522,522,522,522,4911
20250107,171400,32352741,522,522,522,522,0
20250107,171300,32352741,522,522,522,522,0
20250107,171200,32352741,522,522,522,522,0
20250107,171100,32352741,522,522,522,522,0
20250107,171000,32352741,522,522,522,522,0
20250107,170900,32352741,522,522,522,522,0
20250107,170800,32352741,522,522,522,522,0
20250107,170700,32352741,522,522,522,522,0
20250107,170600,32352741,522,522,522,522,0
20250107,170500,32352741,522,522,522,522,0
20250107,170400,32352741,522,522,522,522,0
20250107,170300,32352741,522,522,522,522,0
20250107,170200,32352741,522,522,522,522,0
20250107,170100,32352741,522,522,522,522,0
20250107,170000,32352741,522,522,522,522,0
20250107,165900,32352741,522,522,522,522,0
20250107,165800,32352741,522,522,522,522,0
20250107,165700,32352741,522,522,522,522,0
20250107,165600,32352741,522,522,522,522,0
20250107,165500,32352741,522,522,522,522,0
20250107,165400,32352741,522,522,522,522,0
20250107,165300,32352741,522,522,522,522,0
20250107,165200,32352741,522,522,522,522,0
20250107,165100,32352741,522,522,522,522,0
20250107,165000,32352741,522,522,522,522,0
20250107,164900,32352741,522,522,522,522,0
20250107,164800,32352741,522,522,522,522,0
20250107,164700,32352741,522,522,522,522,0
20250107,164600,32352741,522,522,522,522,0
20250107,164500,32352741,522,522,522,522,4911
20250107,164400,32352741,522,522,522,522,0
20250107,164300,32352741,522,522,522,522,0
20250107,164200,32352741,522,522,522,522,0
20250107,164100,32352741,522,522,522,522,0
20250107,164000,32352741,522,522,522,522,0
20250107,163900,32352741,522,522,522,522,0
20250107,163800,32352741,522,522,522,522,0
20250107,163700,32352741,522,522,522,522,0
20250107,163600,32352741,522,522,522,522,0
20250107,163500,32352741,522,522,522,522,0
20250107,163400,32352741,522,522,522,522,0
20250107,163300,32352741,522,522,522,522,0
20250107,163200,32352741,522,522,522,522,0
20250107,163100,32352741,522,522,522,522,0
20250107,163000,32352741,522,522,522,522,0
20250107,162900,32352741,522,522,522,522,0
20250107,162800,32352741,522,522,522,522,0
20250107,162700,32352741,522,522,522,522,0
20250107,162600,32352741,522,522,522,522,0
20250107,162500,32352741,522,522,522,522,0
20250107,162400,32352741,522,522,522,522,0
20250107,162300,32352741,522,522,522,522,0
20250107,162200,32352741,522,522,522,522,0
20250107,162100,32352741,522,522,522,522,0
20250107,162000,32352741,522,522,522,522,0
20250107,161900,32352741,522,522,522,522,0
20250107,161800,32352741,522,522,522,522,0
20250107,161700,32352741,522,522,522,522,0
20250107,161600,32352741,522,522,522,522,0
20250107,161500,32352741,522,522,522,522,4911
20250107,161400,32352741,522,522,522,522,0
20250107,161300,32352741,522,522,522,522,0
20250107,161200,32352741,522,522,522,522,0
20250107,161100,32352741,522,522,522,522,0
20250107,161000,32352741,522,522,522,522,0
20250107,160900,32352741,522,522,522,522,0
20250107,160800,32352741,522,522,522,522,0
20250107,160700,32352741,522,522,522,522,0
20250107,160600,32352741,522,522,522,522,0
20250107,160500,32352741,522,522,522,522,0
20250107,160400,32352741,522,522,522,522,0
20250107,160300,32352741,522,522,522,522,0
20250107,160200,32352741,522,522,522,522,0
20250107,160100,32352741,522,522,522,522,0
20250107,160000,32352741,522,522,522,522,0
20250107,155900,32352741,522,522,522,522,0
20250107,155800,32352741,522,522,522,522,0
20250107,155700,32352741,522,522,522,522,0
20250107,155600,32352741,522,522,522,522,0
20250107,155500,32352741,522,522,522,522,0
20250107,155400,32352741,522,522,522,522,0
20250107,155300,32352741,522,522,522,522,0
20250107,155200,32352741,522,522,522,522,0
20250107,155100,32352741,522,522,522,522,0
20250107,155000,32352741,522,522,522,522,0
20250107,154900,32352741,522,522,522,522,0
20250107,154800,32352741,522,522,522,522,0
20250107,154700,32352741,522,522,522,522,0
20250107,154600,32352741,522,522,522,522,0
20250107,154500,32352741,522,522,522,522,4911
20250107,154400,32352741,522,522,522,522,0
20250107,154300,32352741,522,522,522,522,0
20250107,154200,32352741,522,522,522,522,0
20250107,154100,32352741,522,522,522,522,0
20250107,154000,32352741,522,522,522,522,0
20250107,153900,32352741,522,522,522,522,0
20250107,153800,32352741,522,522,522,522,0
20250107,153700,32352741,522,522,522,522,0
20250107,153600,32352741,522,522,522,522,0
20250107,153500,32352741,522,522,522,522,0
20250107,153400,32352741,522,522,522,522,0
20250107,153300,32352741,522,522,522,522,0
20250107,153200,32352741,522,522,522,522,0
20250107,153100,32352741,522,522,522,522,0
20250107,153000,32352741,522,522,522,522,4911
20250107,152900,29789199,523,523,523,523,0
20250107,152800,29789199,523,523,523,523,0
20250107,152700,29789199,523,523,523,523,0
20250107,152600,29789199,523,523,523,523,0
20250107,152500,29789199,523,523,523,523,0
20250107,152400,29789199,523,523,523,523,0
20250107,152300,29789199,523,523,523,523,0
20250107,152200,29789199,523,523,523,523,0
20250107,152100,29789199,523,523,523,523,0
20250107,152000,29789199,523,523,523,523,0
20250107,151900,29789199,523,526,526,523,1827
20250107,151800,28831599,526,526,526,526,0
20250107,151700,28831599,526,526,526,526,77
20250107,151600,28791097,526,526,526,526,0
20250107,151500,28791097,526,526,526,526,0
20250107,151400,28791097,526,526,526,526,0
20250107,151300,28791097,526,526,526,526,0
20250107,151200,28791097,526,526,526,526,0
20250107,151100,28791097,526,526,526,526,0
20250107,151000,28791097,526,526,526,526,0
20250107,150900,28791097,526,526,526,526,0
20250107,150800,28791097,526,526,526,526,0
20250107,150700,28791097,526,526,526,526,0
20250107,150600,28791097,526,526,526,526,157
20250107,150500,28708515,524,524,524,524,0
20250107,150400,28708515,524,524,524,524,0
20250107,150300,28708515,524,526,526,524,785
20250107,150200,28297172,526,526,526,526,0
20250107,150100,28297172,526,526,526,526,0
20250107,150000,28297172,526,528,528,525,5580
20250107,145900,25364877,528,530,530,527,4770
20250107,145800,22846557,530,531,531,530,2374
20250107,145700,21586407,531,531,531,531,0
20250107,145600,21586407,531,531,531,531,0
20250107,145500,21586407,531,531,531,531,0
20250107,145400,21586407,531,531,531,531,0
20250107,145300,21586407,531,531,531,531,0
20250107,145200,21586407,531,531,531,531,0
20250107,145100,21586407,531,531,531,531,17
20250107,145000,21577380,530,530,530,530,0
20250107,144900,21577380,530,530,530,530,0
20250107,144800,21577380,530,530,530,530,0
20250107,144700,21577380,530,530,530,530,0
20250107,144600,21577380,530,530,530,530,0
20250107,144500,21577380,530,530,530,530,0
20250107,144400,21577380,530,530,530,530,0
20250107,144300,21577380,530,530,530,530,0
20250107,144200,21577380,530,530,530,530,0
20250107,144100,21577380,530,530,530,530,1
20250107,144000,21576850,530,530,530,530,0
20250107,143900,21576850,530,530,530,530,17
20250107,143800,21567840,530,530,530,530,0
20250107,143700,21567840,530,530,530,530,0
20250107,143600,21567840,530,530,530,530,0
20250107,143500,21567840,530,530,530,530,0
20250107,143400,21567840,530,530,530,530,0
20250107,143300,21567840,530,530,530,530,0
20250107,143200,21567840,530,530,530,530,0
20250107,143100,21567840,530,530,530,530,1
20250107,143000,21567310,530,530,530,530,0
20250107,142900,21567310,530,530,530,530,0
20250107,142800,21567310,530,530,530,530,0
20250107,142700,21567310,530,530,530,530,17
20250107,142600,21558300,530,530,530,530,0
20250107,142500,21558300,530,530,530,530,0
20250107,142400,21558300,530,530,530,530,0
20250107,142300,21558300,530,530,530,530,0
20250107,142200,21558300,530,530,530,530,0
20250107,142100,21558300,530,530,530,530,0
20250107,142000,21558300,530,530,530,530,0
20250107,141900,21558300,530,530,530,530,0
20250107,141800,21558300,530,530,530,530,0
20250107,141700,21558300,530,530,530,530,0
20250107,141600,21558300,530,530,530,530,0
20250107,141500,21558300,530,530,530,530,17
20250107,141400,21549290,533,533,533,533,0
20250107,141300,21549290,533,533,533,533,0
20250107,141200,21549290,533,533,533,533,0
20250107,141100,21549290,533,533,533,533,48
20250107,141000,21523706,533,533,533,533,1
20250107,140900,21523173,529,529,529,529,0
20250107,140800,21523173,529,529,529,529,0
20250107,140700,21523173,529,529,529,529,0
20250107,140600,21523173,529,529,529,529,0
20250107,140500,21523173,529,529,529,529,0
20250107,140400,21523173,529,529,529,529,0
20250107,140300,21523173,529,529,529,529,17
20250107,140200,21514180,530,530,530,530,0
20250107,140100,21514180,530,530,530,530,0
20250107,140000,21514180,530,531,531,530,9247
20250107,135900,16609821,531,531,531,531,0
20250107,135800,16609821,531,531,531,531,0
20250107,135700,16609821,531,531,531,531,0
20250107,135600,16609821,531,531,531,531,0
20250107,135500,16609821,531,531,531,531,0
20250107,135400,16609821,531,531,531,531,0
20250107,135300,16609821,531,531,531,531,0
20250107,135200,16609821,531,531,531,531,0
20250107,135100,16609821,531,531,531,531,2017
20250107,135000,15538794,530,530,530,530,0
20250107,134900,15538794,530,530,530,530,0
20250107,134800,15538794,530,533,533,530,6872
20250107,134700,11885979,533,533,533,533,0
20250107,134600,11885979,533,533,533,533,0
20250107,134500,11885979,533,533,533,533,0
20250107,134400,11885979,533,533,533,533,0
20250107,134300,11885979,533,533,533,533,0
20250107,134200,11885979,533,533,533,533,0
20250107,134100,11885979,533,533,533,533,0
20250107,134000,11885979,533,533,533,533,0
20250107,133900,11885979,533,533,533,533,17
20250107,133800,11876918,533,533,533,533,0
20250107,133700,11876918,533,533,533,533,0
20250107,133600,11876918,533,533,533,533,0
20250107,133500,11876918,533,533,533,533,0
20250107,133400,11876918,533,533,533,533,0
20250107,133300,11876918,533,533,533,533,0
20250107,133200,11876918,533,533,533,533,0
20250107,133100,11876918,533,533,533,533,0
20250107,133000,11876918,533,533,533,533,0
20250107,132900,11876918,533,533,533,533,0
20250107,132800,11876918,533,533,533,533,0
20250107,132700,11876918,533,533,533,533,17
20250107,132600,11867857,533,533,533,533,0
20250107,132500,11867857,533,533,533,533,0
20250107,132400,11867857,533,533,533,533,0
20250107,132300,11867857,533,533,533,533,0
20250107,132200,11867857,533,533,533,533,0
20250107,132100,11867857,533,533,533,533,0
20250107,132000,11867857,533,533,533,533,0
20250107,131900,11867857,533,533,533,533,0
20250107,131800,11867857,533,533,533,533,0
20250107,131700,11867857,533,533,533,533,0
20250107,131600,11867857,533,533,533,533,117
20250107,131500,11805496,533,534,534,533,17
20250107,131400,11796429,534,534,534,534,0
20250107,131300,11796429,534,534,534,534,0
20250107,131200,11796429,534,534,534,534,0
20250107,131100,11796429,534,534,534,534,0
20250107,131000,11796429,534,534,534,534,0
20250107,130900,11796429,534,534,534,534,0
20250107,130800,11796429,534,534,534,534,0
20250107,130700,11796429,534,534,534,534,0
20250107,130600,11796429,534,534,534,534,0
20250107,130500,11796429,534,534,534,534,0
20250107,130400,11796429,534,534,534,534,0
20250107,130300,11796429,534,534,534,534,17
20250107,130200,11787351,534,534,534,534,0
20250107,130100,11787351,534,534,534,534,0
20250107,130000,11787351,534,534,534,534,0
20250107,125900,11787351,534,534,534,534,0
20250107,125800,11787351,534,534,534,534,0
20250107,125700,11787351,534,534,534,534,0
20250107,125600,11787351,534,534,534,534,0
20250107,125500,11787351,534,534,534,534,0
20250107,125400,11787351,534,534,534,534,0
20250107,125300,11787351,534,534,534,534,0
20250107,125200,11787351,534,534,534,534,0
20250107,125100,11787351,534,534,534,534,17
20250107,125000,11778273,533,533,533,533,0
20250107,124900,11778273,533,533,533,533,0
20250107,124800,11778273,533,533,533,533,0
20250107,124700,11778273,533,533,533,533,0
20250107,124600,11778273,533,533,533,533,0
20250107,124500,11778273,533,533,533,533,0
20250107,124400,11778273,533,533,533,533,0
20250107,124300,11778273,533,533,533,533,0
20250107,124200,11778273,533,533,533,533,0
20250107,124100,11778273,533,533,533,533,0
20250107,124000,11778273,533,533,533,533,0
20250107,123900,11778273,533,533,533,533,17
20250107,123800,11769212,533,533,533,533,0
20250107,123700,11769212,533,533,533,533,0
20250107,123600,11769212,533,533,533,533,0
20250107,123500,11769212,533,533,533,533,0
20250107,123400,11769212,533,533,533,533,0
20250107,123300,11769212,533,533,533,533,0
20250107,123200,11769212,533,533,533,533,0
20250107,123100,11769212,533,533,533,533,0
20250107,123000,11769212,533,533,533,533,0
20250107,122900,11769212,533,533,533,533,0
20250107,122800,11769212,533,533,533,533,0
20250107,122700,11769212,533,533,533,533,17
20250107,122600,11760151,533,533,533,533,0
20250107,122500,11760151,533,533,533,533,0
20250107,122400,11760151,533,533,533,533,0
20250107,122300,11760151,533,533,533,533,0
20250107,122200,11760151,533,533,533,533,0
20250107,122100,11760151,533,533,533,533,0
20250107,122000,11760151,533,533,533,533,0
20250107,121900,11760151,533,533,533,533,0
20250107,121800,11760151,533,533,533,533,0
20250107,121700,11760151,533,533,533,533,0
20250107,121600,11760151,533,533,533,533,0
20250107,121500,11760151,533,533,533,533,17
20250107,121400,11751090,537,537,537,537,0
20250107,121300,11751090,537,537,537,537,0
20250107,121200,11751090,537,537,537,537,5
20250107,121100,11748405,533,533,533,533,0
20250107,121000,11748405,533,533,533,533,0
20250107,120900,11748405,533,533,533,533,23
20250107,120800,11736146,533,533,533,533,0
20250107,120700,11736146,533,533,533,533,0
20250107,120600,11736146,533,533,533,533,0
20250107,120500,11736146,533,533,533,533,0
20250107,120400,11736146,533,533,533,533,0
20250107,120300,11736146,533,533,533,533,17
20250107,120200,11727085,537,537,537,537,0
20250107,120100,11727085,537,537,537,537,0
20250107,120000,11727085,537,537,537,537,0
20250107,115900,11727085,537,537,537,537,0
20250107,115800,11727085,537,537,537,537,0
20250107,115700,11727085,537,536,537,536,1500
20250107,115600,10921805,535,535,535,535,34
20250107,115500,10903615,533,533,533,533,0
20250107,115400,10903615,533,533,533,533,0
20250107,115300,10903615,533,533,533,533,0
20250107,115200,10903615,533,533,533,533,0
20250107,115100,10903615,533,533,533,533,17
20250107,115000,10894554,533,533,533,533,0
20250107,114900,10894554,533,533,533,533,0
20250107,114800,10894554,533,533,533,533,0
20250107,114700,10894554,533,533,533,533,0
20250107,114600,10894554,533,533,533,533,0
20250107,114500,10894554,533,533,533,533,0
20250107,114400,10894554,533,533,533,533,0
20250107,114300,10894554,533,533,533,533,0
20250107,114200,10894554,533,533,533,533,0
20250107,114100,10894554,533,533,533,533,0
20250107,114000,10894554,533,533,533,533,0
20250107,113900,10894554,533,533,533,533,17
20250107,113800,10885493,533,533,533,533,0
20250107,113700,10885493,533,533,533,533,0
20250107,113600,10885493,533,533,533,533,0
20250107,113500,10885493,533,533,533,533,0
20250107,113400,10885493,533,533,533,533,0
20250107,113300,10885493,533,533,533,533,0
20250107,113200,10885493,533,533,533,533,0
20250107,113100,10885493,533,533,533,533,0
20250107,113000,10885493,533,534,534,533,2000
20250107,112900,9819295,534,534,534,534,0
20250107,112800,9819295,534,534,534,534,0
20250107,112700,9819295,534,534,534,534,18
20250107,112600,9809683,534,534,534,534,58
20250107,112500,9778711,534,534,534,534,0
20250107,112400,9778711,534,534,534,534,0
20250107,112300,9778711,534,534,534,534,0
20250107,112200,9778711,534,534,534,534,0
20250107,112100,9778711,534,534,534,534,0
20250107,112000,9778711,534,534,534,534,20
20250107,111900,9768031,535,535,535,535,0
20250107,111800,9768031,535,535,535,535,0
20250107,111700,9768031,535,535,535,535,0
20250107,111600,9768031,535,535,535,535,66
20250107,111500,9732721,535,535,535,535,17
20250107,111400,9723626,535,535,535,535,0
20250107,111300,9723626,535,535,535,535,0
20250107,111200,9723626,535,535,535,535,0
20250107,111100,9723626,535,535,535,535,0
20250107,111000,9723626,535,535,535,535,0
20250107,110900,9723626,535,535,535,535,0
20250107,110800,9723626,535,535,535,535,0
20250107,110700,9723626,535,535,535,535,0
20250107,110600,9723626,535,535,535,535,0
20250107,110500,9723626,535,535,535,535,0
20250107,110400,9723626,535,535,535,535,0
20250107,110300,9723626,535,535,535,535,17
20250107,110200,9714531,536,536,536,536,0
20250107,110100,9714531,536,536,536,536,0
20250107,110000,9714531,536,536,536,536,17
20250107,105900,9705419,537,537,537,537,0
20250107,105800,9705419,537,537,537,537,0
20250107,105700,9705419,537,537,537,537,0
20250107,105600,9705419,537,537,537,537,0
20250107,105500,9705419,537,537,537,537,0
20250107,105400,9705419,537,537,537,537,0
20250107,105300,9705419,537,537,537,537,0
20250107,105200,9705419,537,537,537,537,0
20250107,105100,9705419,537,537,537,537,0
20250107,105000,9705419,537,537,537,537,0
20250107,104900,9705419,537,537,537,537,0
20250107,104800,9705419,537,537,537,537,0
20250107,104700,9705419,537,537,537,537,0
20250107,104600,9705419,537,537,537,537,10
20250107,104500,9700049,535,535,535,535,0
20250107,104400,9700049,535,535,535,535,0
20250107,104300,9700049,535,535,535,535,0
20250107,104200,9700049,535,535,535,535,0
20250107,104100,9700049,535,535,535,535,0
20250107,104000,9700049,535,535,535,535,0
20250107,103900,9700049,535,535,535,535,0
20250107,103800,9700049,535,535,535,535,0
20250107,103700,9700049,535,535,535,535,0
20250107,103600,9700049,535,535,535,535,0
20250107,103500,9700049,535,535,535,535,0
20250107,103400,9700049,535,535,535,535,0
20250107,103300,9700049,535,535,535,535,0
20250107,103200,9700049,535,535,535,535,0
20250107,103100,9700049,535,535,535,535,0
20250107,103000,9700049,535,535,535,535,0
20250107,102900,9700049,535,535,535,535,0
20250107,102800,9700049,535,535,535,535,1000
20250107,102700,9165049,535,535,535,535,0
20250107,102600,9165049,535,535,535,535,0
20250107,102500,9165049,535,535,535,535,0
20250107,102400,9165049,535,535,535,535,0
20250107,102300,9165049,535,535,535,535,0
20250107,102200,9165049,535,535,535,535,0
20250107,102100,9165049,535,535,535,535,0
20250107,102000,9165049,535,534,535,534,2636
20250107,101900,7756510,533,533,533,533,1209
20250107,101800,7112113,532,532,532,532,0
20250107,101700,7112113,532,532,532,532,0
20250107,101600,7112113,532,532,532,532,0
20250107,101500,7112113,532,532,532,532,0
20250107,101400,7112113,532,532,532,532,316
20250107,101300,6944001,532,532,532,532,257
20250107,101200,6807277,533,533,533,533,0
20250107,101100,6807277,533,533,533,533,0
20250107,101000,6807277,533,533,533,533,0
20250107,100900,6807277,533,533,533,533,0
20250107,100800,6807277,533,533,533,533,0
20250107,100700,6807277,533,533,533,533,0
20250107,100600,6807277,533,533,533,533,0
20250107,100500,6807277,533,533,533,533,2
20250107,100400,6806211,533,533,533,533,0
20250107,100300,6806211,533,533,533,533,0
20250107,100200,6806211,533,533,533,533,0
20250107,100100,6806211,533,533,533,533,0
20250107,100000,6806211,533,533,533,533,0
20250107,095900,6806211,533,533,533,533,0
20250107,095800,6806211,533,533,533,533,0
20250107,095700,6806211,533,533,533,533,0
20250107,095600,6806211,533,533,533,533,0
20250107,095500,6806211,533,533,533,533,0
20250107,095400,6806211,533,533,533,533,0
20250107,095300,6806211,533,533,533,533,0
20250107,095200,6806211,533,533,533,533,1
20250107,095100,6805678,531,531,531,531,44
20250107,095000,6782314,531,531,531,531,0
20250107,094900,6782314,531,531,531,531,0
20250107,094800,6782314,531,531,531,531,61
20250107,094700,6749923,531,531,531,531,0
20250107,094600,6749923,531,531,531,531,0
20250107,094500,6749923,531,531,531,531,70
20250107,094400,6712753,531,530,531,530,217
20250107,094300,6597726,531,531,531,531,0
20250107,094200,6597726,531,531,531,531,1
20250107,094100,6597195,531,531,531,531,35
20250107,094000,6578610,531,531,531,531,0
20250107,093900,6578610,531,531,531,531,0
20250107,093800,6578610,531,531,531,531,0
20250107,093700,6578610,531,531,531,531,70
20250107,093600,6541440,531,531,531,531,0
20250107,093500,6541440,531,531,531,531,60
20250107,093400,6509580,531,531,531,531,0
20250107,093300,6509580,531,531,531,531,49
20250107,093200,6483561,531,531,531,531,0
20250107,093100,6483561,531,531,531,531,0
20250107,093000,6483561,531,531,531,531,0
20250107,092900,6483561,531,531,531,531,0
20250107,092800,6483561,531,531,531,531,3
20250107,092700,6481968,530,530,530,530,0
20250107,092600,6481968,530,530,530,530,0
20250107,092500,6481968,530,530,530,530,0
20250107,092400,6481968,530,530,530,530,0
20250107,092300,6481968,530,530,530,530,0
20250107,092200,6481968,530,533,533,530,1629
20250107,092100,5616732,534,534,534,534,0
20250107,092000,5616732,534,534,534,534,279
20250107,091900,5467746,534,534,534,534,110
20250107,091800,5409006,534,534,534,534,0
20250107,091700,5409006,534,535,535,534,9358
20250107,091600,402749,535,535,535,535,100
20250107,091500,349249,535,535,535,535,38
20250107,091400,328919,535,535,535,535,0
20250107,091300,328919,535,535,535,535,152
20250107,091200,247599,535,535,535,535,20
20250107,091100,236899,539,539,539,539,0
20250107,091000,236899,539,539,539,539,0
20250107,090900,236899,539,539,539,539,1
20250107,090800,236360,535,535,535,535,200
20250107,090700,129360,539,539,539,539,0
20250107,090600,129360,539,539,539,539,0
20250107,090500,129360,539,539,539,539,0
20250107,090400,129360,539,539,539,539,0
20250107,090300,129360,539,539,539,539,0
20250107,090200,129360,539,539,539,539,0
20250107,090100,129360,539,539,539,539,0
20250107,090000,129360,539,539,539,539,240