KissMeData/079190/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,195400,53926134,526,526,526,526,1587
20250123,195300,53926134,526,526,526,526,0
20250123,195200,53926134,526,526,526,526,0
20250123,195100,53926134,526,526,526,526,0
20250123,195000,53926134,526,526,526,526,0
20250123,194900,53926134,526,526,526,526,0
20250123,194800,53926134,526,526,526,526,0
20250123,194700,53926134,526,526,526,526,0
20250123,194600,53926134,526,526,526,526,0
20250123,194500,53926134,526,526,526,526,0
20250123,194400,53926134,526,526,526,526,0
20250123,194300,53926134,526,526,526,526,0
20250123,194200,53926134,526,526,526,526,0
20250123,194100,53926134,526,526,526,526,0
20250123,194000,53926134,526,526,526,526,0
20250123,193900,53926134,526,526,526,526,0
20250123,193800,53926134,526,526,526,526,0
20250123,193700,53926134,526,526,526,526,0
20250123,193600,53926134,526,526,526,526,0
20250123,193500,53926134,526,526,526,526,0
20250123,193400,53926134,526,526,526,526,0
20250123,193300,53926134,526,526,526,526,0
20250123,193200,53926134,526,526,526,526,0
20250123,193100,53926134,526,526,526,526,0
20250123,193000,53926134,526,526,526,526,0
20250123,192900,53926134,526,526,526,526,0
20250123,192800,53926134,526,526,526,526,0
20250123,192700,53926134,526,526,526,526,0
20250123,192600,53926134,526,526,526,526,0
20250123,192500,53926134,526,526,526,526,0
20250123,192400,53926134,526,526,526,526,1587
20250123,192300,53926134,526,526,526,526,0
20250123,192200,53926134,526,526,526,526,0
20250123,192100,53926134,526,526,526,526,0
20250123,192000,53926134,526,526,526,526,0
20250123,191900,53926134,526,526,526,526,0
20250123,191800,53926134,526,526,526,526,0
20250123,191700,53926134,526,526,526,526,0
20250123,191600,53926134,526,526,526,526,0
20250123,191500,53926134,526,526,526,526,0
20250123,191400,53926134,526,526,526,526,0
20250123,191300,53926134,526,526,526,526,0
20250123,191200,53926134,526,526,526,526,0
20250123,191100,53926134,526,526,526,526,0
20250123,191000,53926134,526,526,526,526,0
20250123,190900,53926134,526,526,526,526,0
20250123,190800,53926134,526,526,526,526,0
20250123,190700,53926134,526,526,526,526,0
20250123,190600,53926134,526,526,526,526,0
20250123,190500,53926134,526,526,526,526,0
20250123,190400,53926134,526,526,526,526,0
20250123,190300,53926134,526,526,526,526,0
20250123,190200,53926134,526,526,526,526,0
20250123,190100,53926134,526,526,526,526,0
20250123,190000,53926134,526,526,526,526,0
20250123,185900,53926134,526,526,526,526,0
20250123,185800,53926134,526,526,526,526,0
20250123,185700,53926134,526,526,526,526,0
20250123,185600,53926134,526,526,526,526,0
20250123,185500,53926134,526,526,526,526,0
20250123,185400,53926134,526,526,526,526,1587
20250123,185300,53926134,526,526,526,526,0
20250123,185200,53926134,526,526,526,526,0
20250123,185100,53926134,526,526,526,526,0
20250123,185000,53926134,526,526,526,526,0
20250123,184900,53926134,526,526,526,526,0
20250123,184800,53926134,526,526,526,526,0
20250123,184700,53926134,526,526,526,526,0
20250123,184600,53926134,526,526,526,526,0
20250123,184500,53926134,526,526,526,526,0
20250123,184400,53926134,526,526,526,526,0
20250123,184300,53926134,526,526,526,526,0
20250123,184200,53926134,526,526,526,526,0
20250123,184100,53926134,526,526,526,526,0
20250123,184000,53926134,526,526,526,526,0
20250123,183900,53926134,526,526,526,526,0
20250123,183800,53926134,526,526,526,526,0
20250123,183700,53926134,526,526,526,526,0
20250123,183600,53926134,526,526,526,526,0
20250123,183500,53926134,526,526,526,526,0
20250123,183400,53926134,526,526,526,526,0
20250123,183300,53926134,526,526,526,526,0
20250123,183200,53926134,526,526,526,526,0
20250123,183100,53926134,526,526,526,526,0
20250123,183000,53926134,526,526,526,526,0
20250123,182900,53926134,526,526,526,526,0
20250123,182800,53926134,526,526,526,526,0
20250123,182700,53926134,526,526,526,526,0
20250123,182600,53926134,526,526,526,526,0
20250123,182500,53926134,526,526,526,526,0
20250123,182400,53926134,526,526,526,526,1587
20250123,182300,53926134,526,526,526,526,0
20250123,182200,53926134,526,526,526,526,0
20250123,182100,53926134,526,526,526,526,0
20250123,182000,53926134,526,526,526,526,0
20250123,181900,53926134,526,526,526,526,0
20250123,181800,53926134,526,526,526,526,0
20250123,181700,53926134,526,526,526,526,0
20250123,181600,53926134,526,526,526,526,0
20250123,181500,53926134,526,526,526,526,0
20250123,181400,53926134,526,526,526,526,0
20250123,181300,53926134,526,526,526,526,0
20250123,181200,53926134,526,526,526,526,0
20250123,181100,53926134,526,526,526,526,0
20250123,181000,53926134,526,526,526,526,0
20250123,180900,53926134,526,526,526,526,0
20250123,180800,53926134,526,526,526,526,0
20250123,180700,53926134,526,526,526,526,0
20250123,180600,53926134,526,526,526,526,0
20250123,180500,53926134,526,526,526,526,0
20250123,180400,53926134,526,526,526,526,0
20250123,180300,53926134,526,526,526,526,0
20250123,180200,53926134,526,526,526,526,0
20250123,180100,53926134,526,526,526,526,0
20250123,180000,53926134,526,526,526,526,0
20250123,175900,53926134,526,526,526,526,0
20250123,175800,53926134,526,526,526,526,0
20250123,175700,53926134,526,526,526,526,0
20250123,175600,53926134,526,526,526,526,0
20250123,175500,53926134,526,526,526,526,0
20250123,175400,53926134,526,526,526,526,1587
20250123,175300,53926134,526,526,526,526,0
20250123,175200,53926134,526,526,526,526,0
20250123,175100,53926134,526,526,526,526,0
20250123,175000,53926134,526,526,526,526,0
20250123,174900,53926134,526,526,526,526,0
20250123,174800,53926134,526,526,526,526,0
20250123,174700,53926134,526,526,526,526,0
20250123,174600,53926134,526,526,526,526,0
20250123,174500,53926134,526,526,526,526,0
20250123,174400,53926134,526,526,526,526,0
20250123,174300,53926134,526,526,526,526,0
20250123,174200,53926134,526,526,526,526,0
20250123,174100,53926134,526,526,526,526,0
20250123,174000,53926134,526,526,526,526,0
20250123,173900,53926134,526,526,526,526,0
20250123,173800,53926134,526,526,526,526,0
20250123,173700,53926134,526,526,526,526,0
20250123,173600,53926134,526,526,526,526,0
20250123,173500,53926134,526,526,526,526,0
20250123,173400,53926134,526,526,526,526,0
20250123,173300,53926134,526,526,526,526,0
20250123,173200,53926134,526,526,526,526,0
20250123,173100,53926134,526,526,526,526,0
20250123,173000,53926134,526,526,526,526,0
20250123,172900,53926134,526,526,526,526,0
20250123,172800,53926134,526,526,526,526,0
20250123,172700,53926134,526,526,526,526,0
20250123,172600,53926134,526,526,526,526,0
20250123,172500,53926134,526,526,526,526,0
20250123,172400,53926134,526,526,526,526,1587
20250123,172300,53926134,526,526,526,526,0
20250123,172200,53926134,526,526,526,526,0
20250123,172100,53926134,526,526,526,526,0
20250123,172000,53926134,526,526,526,526,0
20250123,171900,53926134,526,526,526,526,0
20250123,171800,53926134,526,526,526,526,0
20250123,171700,53926134,526,526,526,526,0
20250123,171600,53926134,526,526,526,526,0
20250123,171500,53926134,526,526,526,526,0
20250123,171400,53926134,526,526,526,526,0
20250123,171300,53926134,526,526,526,526,0
20250123,171200,53926134,526,526,526,526,0
20250123,171100,53926134,526,526,526,526,0
20250123,171000,53926134,526,526,526,526,0
20250123,170900,53926134,526,526,526,526,0
20250123,170800,53926134,526,526,526,526,0
20250123,170700,53926134,526,526,526,526,0
20250123,170600,53926134,526,526,526,526,0
20250123,170500,53926134,526,526,526,526,0
20250123,170400,53926134,526,526,526,526,0
20250123,170300,53926134,526,526,526,526,0
20250123,170200,53926134,526,526,526,526,0
20250123,170100,53926134,526,526,526,526,0
20250123,170000,53926134,526,526,526,526,0
20250123,165900,53926134,526,526,526,526,0
20250123,165800,53926134,526,526,526,526,0
20250123,165700,53926134,526,526,526,526,0
20250123,165600,53926134,526,526,526,526,0
20250123,165500,53926134,526,526,526,526,0
20250123,165400,53926134,526,526,526,526,1587
20250123,165300,53926134,526,526,526,526,0
20250123,165200,53926134,526,526,526,526,0
20250123,165100,53926134,526,526,526,526,0
20250123,165000,53926134,526,526,526,526,0
20250123,164900,53926134,526,526,526,526,0
20250123,164800,53926134,526,526,526,526,0
20250123,164700,53926134,526,526,526,526,0
20250123,164600,53926134,526,526,526,526,0
20250123,164500,53926134,526,526,526,526,0
20250123,164400,53926134,526,526,526,526,0
20250123,164300,53926134,526,526,526,526,0
20250123,164200,53926134,526,526,526,526,0
20250123,164100,53926134,526,526,526,526,0
20250123,164000,53926134,526,526,526,526,0
20250123,163900,53926134,526,526,526,526,0
20250123,163800,53926134,526,526,526,526,0
20250123,163700,53926134,526,526,526,526,0
20250123,163600,53926134,526,526,526,526,0
20250123,163500,53926134,526,526,526,526,0
20250123,163400,53926134,526,526,526,526,0
20250123,163300,53926134,526,526,526,526,0
20250123,163200,53926134,526,526,526,526,0
20250123,163100,53926134,526,526,526,526,0
20250123,163000,53926134,526,526,526,526,0
20250123,162900,53926134,526,526,526,526,0
20250123,162800,53926134,526,526,526,526,0
20250123,162700,53926134,526,526,526,526,0
20250123,162600,53926134,526,526,526,526,0
20250123,162500,53926134,526,526,526,526,0
20250123,162400,53926134,526,526,526,526,1587
20250123,162300,53926134,526,526,526,526,0
20250123,162200,53926134,526,526,526,526,0
20250123,162100,53926134,526,526,526,526,0
20250123,162000,53926134,526,526,526,526,0
20250123,161900,53926134,526,526,526,526,0
20250123,161800,53926134,526,526,526,526,0
20250123,161700,53926134,526,526,526,526,0
20250123,161600,53926134,526,526,526,526,0
20250123,161500,53926134,526,526,526,526,0
20250123,161400,53926134,526,526,526,526,0
20250123,161300,53926134,526,526,526,526,0
20250123,161200,53926134,526,526,526,526,0
20250123,161100,53926134,526,526,526,526,0
20250123,161000,53926134,526,526,526,526,0
20250123,160900,53926134,526,526,526,526,0
20250123,160800,53926134,526,526,526,526,0
20250123,160700,53926134,526,526,526,526,0
20250123,160600,53926134,526,526,526,526,0
20250123,160500,53926134,526,526,526,526,0
20250123,160400,53926134,526,526,526,526,0
20250123,160300,53926134,526,526,526,526,0
20250123,160200,53926134,526,526,526,526,0
20250123,160100,53926134,526,526,526,526,0
20250123,160000,53926134,526,526,526,526,0
20250123,155900,53926134,526,526,526,526,0
20250123,155800,53926134,526,526,526,526,0
20250123,155700,53926134,526,526,526,526,0
20250123,155600,53926134,526,526,526,526,0
20250123,155500,53926134,526,526,526,526,0
20250123,155400,53926134,526,526,526,526,1587
20250123,155300,53926134,526,526,526,526,0
20250123,155200,53926134,526,526,526,526,0
20250123,155100,53926134,526,526,526,526,0
20250123,155000,53926134,526,526,526,526,0
20250123,154900,53926134,526,526,526,526,0
20250123,154800,53926134,526,526,526,526,0
20250123,154700,53926134,526,526,526,526,0
20250123,154600,53926134,526,526,526,526,0
20250123,154500,53926134,526,526,526,526,0
20250123,154400,53926134,526,526,526,526,0
20250123,154300,53926134,526,526,526,526,0
20250123,154200,53926134,526,526,526,526,0
20250123,154100,53926134,526,526,526,526,0
20250123,154000,53926134,526,526,526,526,0
20250123,153900,53926134,526,526,526,526,0
20250123,153800,53926134,526,526,526,526,0
20250123,153700,53926134,526,526,526,526,0
20250123,153600,53926134,526,526,526,526,0
20250123,153500,53926134,526,526,526,526,0
20250123,153400,53926134,526,526,526,526,0
20250123,153300,53926134,526,526,526,526,0
20250123,153200,53926134,526,526,526,526,0
20250123,153100,53926134,526,526,526,526,0
20250123,153000,53926134,526,526,526,526,1587
20250123,152900,53091372,526,526,526,526,0
20250123,152800,53091372,526,526,526,526,0
20250123,152700,53091372,526,526,526,526,0
20250123,152600,53091372,526,526,526,526,0
20250123,152500,53091372,526,526,526,526,0
20250123,152400,53091372,526,526,526,526,0
20250123,152300,53091372,526,526,526,526,0
20250123,152200,53091372,526,526,526,526,0
20250123,152100,53091372,526,526,526,526,0
20250123,152000,53091372,526,526,526,526,0
20250123,151900,53091372,526,526,527,526,2343
20250123,151800,51858773,527,529,529,527,1014
20250123,151700,51323768,529,529,529,529,0
20250123,151600,51323768,529,529,529,529,0
20250123,151500,51323768,529,529,529,529,1
20250123,151400,51323239,529,529,529,529,506
20250123,151300,51055565,529,529,529,529,0
20250123,151200,51055565,529,529,529,529,0
20250123,151100,51055565,529,529,529,529,0
20250123,151000,51055565,529,528,529,528,491
20250123,150900,50796275,530,530,530,530,1
20250123,150800,50795745,527,529,529,527,127
20250123,150700,50728628,530,530,530,530,4
20250123,150600,50726508,530,530,530,530,0
20250123,150500,50726508,530,530,530,530,0
20250123,150400,50726508,530,530,530,530,500
20250123,150300,50461508,530,530,530,530,0
20250123,150200,50461508,530,530,530,530,19
20250123,150100,50451438,530,530,530,530,0
20250123,150000,50451438,530,530,530,530,0
20250123,145900,50451438,530,530,530,530,0
20250123,145800,50451438,530,530,530,530,0
20250123,145700,50451438,530,530,530,530,0
20250123,145600,50451438,530,530,530,530,0
20250123,145500,50451438,530,530,530,530,0
20250123,145400,50451438,530,530,530,530,0
20250123,145300,50451438,530,530,530,530,0
20250123,145200,50451438,530,530,530,530,0
20250123,145100,50451438,530,530,530,530,0
20250123,145000,50451438,530,530,530,530,0
20250123,144900,50451438,530,530,530,530,0
20250123,144800,50451438,530,530,530,530,0
20250123,144700,50451438,530,530,530,530,203
20250123,144600,50343848,529,529,529,529,0
20250123,144500,50343848,529,529,529,529,0
20250123,144400,50343848,529,529,529,529,0
20250123,144300,50343848,529,529,529,529,0
20250123,144200,50343848,529,529,529,529,0
20250123,144100,50343848,529,529,529,529,0
20250123,144000,50343848,529,530,530,529,13
20250123,143900,50336970,532,532,532,532,0
20250123,143800,50336970,532,532,532,532,0
20250123,143700,50336970,532,532,532,532,0
20250123,143600,50336970,532,532,532,532,0
20250123,143500,50336970,532,532,532,532,0
20250123,143400,50336970,532,532,532,532,0
20250123,143300,50336970,532,532,532,532,0
20250123,143200,50336970,532,532,532,532,0
20250123,143100,50336970,532,532,532,532,0
20250123,143000,50336970,532,532,532,532,0
20250123,142900,50336970,532,532,532,532,0
20250123,142800,50336970,532,532,532,532,0
20250123,142700,50336970,532,532,532,532,166
20250123,142600,50248658,535,535,535,535,0
20250123,142500,50248658,535,535,535,535,0
20250123,142400,50248658,535,535,535,535,0
20250123,142300,50248658,535,535,535,535,0
20250123,142200,50248658,535,535,535,535,0
20250123,142100,50248658,535,535,535,535,0
20250123,142000,50248658,535,535,535,535,0
20250123,141900,50248658,535,535,535,535,0
20250123,141800,50248658,535,535,535,535,0
20250123,141700,50248658,535,535,535,535,0
20250123,141600,50248658,535,535,535,535,0
20250123,141500,50248658,535,535,535,535,0
20250123,141400,50248658,535,535,535,535,1
20250123,141300,50248123,528,528,528,528,47
20250123,141200,50223307,537,528,537,527,1507
20250123,141100,49423893,527,527,527,527,524
20250123,141000,49147745,527,527,527,527,0
20250123,140900,49147745,527,527,527,527,0
20250123,140800,49147745,527,527,527,527,0
20250123,140700,49147745,527,527,527,527,0
20250123,140600,49147745,527,528,528,527,7250
20250123,140500,45325989,533,533,533,533,0
20250123,140400,45325989,533,533,533,533,0
20250123,140300,45325989,533,533,533,533,0
20250123,140200,45325989,533,533,533,533,0
20250123,140100,45325989,533,533,533,533,0
20250123,140000,45325989,533,533,533,533,0
20250123,135900,45325989,533,533,533,533,0
20250123,135800,45325989,533,533,533,533,0
20250123,135700,45325989,533,533,533,533,0
20250123,135600,45325989,533,533,533,533,0
20250123,135500,45325989,533,533,533,533,0
20250123,135400,45325989,533,533,533,533,0
20250123,135300,45325989,533,533,533,533,0
20250123,135200,45325989,533,533,533,533,0
20250123,135100,45325989,533,533,533,533,0
20250123,135000,45325989,533,533,533,533,0
20250123,134900,45325989,533,533,533,533,0
20250123,134800,45325989,533,533,533,533,1
20250123,134700,45325456,533,533,533,533,0
20250123,134600,45325456,533,533,533,533,0
20250123,134500,45325456,533,533,533,533,0
20250123,134400,45325456,533,533,533,533,1
20250123,134300,45324923,527,528,528,527,2000
20250123,134200,44270909,528,528,528,528,5
20250123,134100,44268269,528,528,528,528,0
20250123,134000,44268269,528,528,528,528,0
20250123,133900,44268269,528,528,528,528,0
20250123,133800,44268269,528,528,528,528,0
20250123,133700,44268269,528,528,528,528,0
20250123,133600,44268269,528,528,528,528,0
20250123,133500,44268269,528,528,528,528,8
20250123,133400,44264045,533,533,533,533,0
20250123,133300,44264045,533,533,533,533,0
20250123,133200,44264045,533,533,533,533,1
20250123,133100,44263512,528,528,528,528,0
20250123,133000,44263512,528,528,528,528,0
20250123,132900,44263512,528,528,528,528,106
20250123,132800,44207544,535,535,535,535,0
20250123,132700,44207544,535,535,535,535,0
20250123,132600,44207544,535,535,535,535,0
20250123,132500,44207544,535,535,535,535,0
20250123,132400,44207544,535,535,535,535,0
20250123,132300,44207544,535,535,535,535,0
20250123,132200,44207544,535,535,535,535,0
20250123,132100,44207544,535,535,535,535,0
20250123,132000,44207544,535,535,535,535,0
20250123,131900,44207544,535,535,535,535,0
20250123,131800,44207544,535,535,535,535,0
20250123,131700,44207544,535,535,535,535,0
20250123,131600,44207544,535,535,535,535,0
20250123,131500,44207544,535,535,535,535,1
20250123,131400,44207009,525,525,525,525,0
20250123,131300,44207009,525,525,525,525,0
20250123,131200,44207009,525,525,525,525,0
20250123,131100,44207009,525,525,525,525,0
20250123,131000,44207009,525,525,525,525,0
20250123,130900,44207009,525,525,525,525,0
20250123,130800,44207009,525,525,525,525,0
20250123,130700,44207009,525,525,525,525,0
20250123,130600,44207009,525,525,525,525,0
20250123,130500,44207009,525,525,525,525,0
20250123,130400,44207009,525,525,525,525,0
20250123,130300,44207009,525,531,531,525,20000
20250123,130200,33657954,535,535,535,535,0
20250123,130100,33657954,535,535,535,535,0
20250123,130000,33657954,535,535,535,535,0
20250123,125900,33657954,535,535,535,535,8
20250123,125800,33653674,530,530,530,530,0
20250123,125700,33653674,530,530,530,530,0
20250123,125600,33653674,530,530,530,530,0
20250123,125500,33653674,530,530,530,530,700
20250123,125400,33282674,535,535,535,535,0
20250123,125300,33282674,535,535,535,535,0
20250123,125200,33282674,535,535,535,535,0
20250123,125100,33282674,535,535,535,535,0
20250123,125000,33282674,535,535,535,535,0
20250123,124900,33282674,535,535,535,535,0
20250123,124800,33282674,535,535,535,535,0
20250123,124700,33282674,535,535,535,535,1
20250123,124600,33282139,530,530,530,530,0
20250123,124500,33282139,530,530,530,530,0
20250123,124400,33282139,530,530,530,530,0
20250123,124300,33282139,530,530,530,530,0
20250123,124200,33282139,530,530,530,530,0
20250123,124100,33282139,530,530,530,530,0
20250123,124000,33282139,530,530,530,530,0
20250123,123900,33282139,530,530,530,530,0
20250123,123800,33282139,530,530,530,530,100
20250123,123700,33229139,534,534,534,534,242
20250123,123600,33099911,535,535,535,535,0
20250123,123500,33099911,535,535,535,535,0
20250123,123400,33099911,535,535,535,535,0
20250123,123300,33099911,535,535,535,535,0
20250123,123200,33099911,535,535,535,535,0
20250123,123100,33099911,535,535,535,535,0
20250123,123000,33099911,535,535,535,535,0
20250123,122900,33099911,535,535,535,535,0
20250123,122800,33099911,535,535,535,535,0
20250123,122700,33099911,535,535,535,535,0
20250123,122600,33099911,535,535,535,535,0
20250123,122500,33099911,535,535,535,535,0
20250123,122400,33099911,535,535,535,535,0
20250123,122300,33099911,535,535,535,535,0
20250123,122200,33099911,535,535,535,535,0
20250123,122100,33099911,535,535,535,535,0
20250123,122000,33099911,535,535,535,535,90
20250123,121900,33051761,535,535,535,535,0
20250123,121800,33051761,535,535,535,535,0
20250123,121700,33051761,535,535,535,535,10
20250123,121600,33046411,535,536,536,535,125
20250123,121500,32979535,536,536,536,536,0
20250123,121400,32979535,536,536,536,536,90
20250123,121300,32931295,536,536,536,536,42
20250123,121200,32908783,540,540,540,540,0
20250123,121100,32908783,540,540,540,540,0
20250123,121000,32908783,540,540,540,540,0
20250123,120900,32908783,540,540,540,540,0
20250123,120800,32908783,540,540,540,540,0
20250123,120700,32908783,540,540,540,540,0
20250123,120600,32908783,540,540,540,540,0
20250123,120500,32908783,540,540,540,540,0
20250123,120400,32908783,540,540,540,540,15
20250123,120300,32900683,540,540,540,540,0
20250123,120200,32900683,540,540,540,540,15
20250123,120100,32892583,540,540,540,540,0
20250123,120000,32892583,540,540,540,540,0
20250123,115900,32892583,540,540,540,540,11
20250123,115800,32886643,540,540,540,540,1
20250123,115700,32886103,538,538,538,538,249
20250123,115600,32752141,538,538,538,538,13
20250123,115500,32745147,537,537,537,537,0
20250123,115400,32745147,537,538,538,537,1710
20250123,115300,31826807,540,540,540,540,0
20250123,115200,31826807,540,540,540,540,42
20250123,115100,31804127,540,540,540,540,0
20250123,115000,31804127,540,540,540,540,0
20250123,114900,31804127,540,541,541,540,55
20250123,114800,31774377,540,540,540,540,0
20250123,114700,31774377,540,540,540,540,0
20250123,114600,31774377,540,540,540,540,0
20250123,114500,31774377,540,540,540,540,3
20250123,114400,31772757,543,543,543,543,0
20250123,114300,31772757,543,543,543,543,0
20250123,114200,31772757,543,543,543,543,30
20250123,114100,31756467,542,542,542,542,0
20250123,114000,31756467,542,542,542,542,0
20250123,113900,31756467,542,542,542,542,0
20250123,113800,31756467,542,542,542,542,0
20250123,113700,31756467,542,542,542,542,0
20250123,113600,31756467,542,542,542,542,0
20250123,113500,31756467,542,542,542,542,0
20250123,113400,31756467,542,542,542,542,0
20250123,113300,31756467,542,542,542,542,0
20250123,113200,31756467,542,542,542,542,0
20250123,113100,31756467,542,542,542,542,0
20250123,113000,31756467,542,538,542,538,2
20250123,112900,31755387,543,543,543,543,0
20250123,112800,31755387,543,543,543,543,0
20250123,112700,31755387,543,543,543,543,0
20250123,112600,31755387,543,543,543,543,0
20250123,112500,31755387,543,543,543,543,0
20250123,112400,31755387,543,543,543,543,0
20250123,112300,31755387,543,543,543,543,24
20250123,112200,31742355,543,543,543,543,100
20250123,112100,31688055,545,545,545,545,0
20250123,112000,31688055,545,545,545,545,0
20250123,111900,31688055,545,545,545,545,0
20250123,111800,31688055,545,545,545,545,0
20250123,111700,31688055,545,545,545,545,0
20250123,111600,31688055,545,545,545,545,0
20250123,111500,31688055,545,545,545,545,0
20250123,111400,31688055,545,545,545,545,0
20250123,111300,31688055,545,545,545,545,0
20250123,111200,31688055,545,545,545,545,0
20250123,111100,31688055,545,545,545,545,0
20250123,111000,31688055,545,545,545,545,0
20250123,110900,31688055,545,545,545,545,0
20250123,110800,31688055,545,545,545,545,0
20250123,110700,31688055,545,545,545,545,0
20250123,110600,31688055,545,545,545,545,0
20250123,110500,31688055,545,545,545,545,0
20250123,110400,31688055,545,545,545,545,0
20250123,110300,31688055,545,545,545,545,0
20250123,110200,31688055,545,545,545,545,0
20250123,110100,31688055,545,545,545,545,0
20250123,110000,31688055,545,545,545,545,0
20250123,105900,31688055,545,545,545,545,0
20250123,105800,31688055,545,545,545,545,0
20250123,105700,31688055,545,545,545,545,0
20250123,105600,31688055,545,545,545,545,0
20250123,105500,31688055,545,545,545,545,0
20250123,105400,31688055,545,545,545,545,0
20250123,105300,31688055,545,545,545,545,0
20250123,105200,31688055,545,545,545,545,0
20250123,105100,31688055,545,545,545,545,0
20250123,105000,31688055,545,545,545,545,0
20250123,104900,31688055,545,545,545,545,0
20250123,104800,31688055,545,545,545,545,0
20250123,104700,31688055,545,545,545,545,2
20250123,104600,31686965,545,543,545,543,500
20250123,104500,31415093,535,538,544,535,1773
20250123,104400,30461100,538,538,538,538,0
20250123,104300,30461100,538,538,538,538,8
20250123,104200,30456796,538,538,538,538,1
20250123,104100,30456258,533,533,533,533,5003
20250123,104000,27789659,533,533,533,533,0
20250123,103900,27789659,533,533,533,533,0
20250123,103800,27789659,533,533,533,533,0
20250123,103700,27789659,533,533,533,533,0
20250123,103600,27789659,533,533,533,533,0
20250123,103500,27789659,533,533,533,533,0
20250123,103400,27789659,533,533,533,533,0
20250123,103300,27789659,533,530,533,530,1001
20250123,103200,27259126,530,530,530,530,0
20250123,103100,27259126,530,530,530,530,0
20250123,103000,27259126,530,530,530,530,1000
20250123,102900,26729126,530,530,530,530,0
20250123,102800,26729126,530,530,530,530,0
20250123,102700,26729126,530,530,530,530,0
20250123,102600,26729126,530,530,530,530,0
20250123,102500,26729126,530,530,530,530,0
20250123,102400,26729126,530,530,530,530,1200
20250123,102300,26093126,530,530,530,530,0
20250123,102200,26093126,530,530,530,530,0
20250123,102100,26093126,530,530,530,530,0
20250123,102000,26093126,530,533,533,530,1156
20250123,101900,25479978,533,533,533,533,0
20250123,101800,25479978,533,533,533,533,0
20250123,101700,25479978,533,533,533,533,0
20250123,101600,25479978,533,533,533,533,858
20250123,101500,25022664,533,533,533,533,0
20250123,101400,25022664,533,534,534,533,8000
20250123,101300,20752624,534,534,534,534,0
20250123,101200,20752624,534,534,534,534,0
20250123,101100,20752624,534,535,535,534,933
20250123,101000,20254362,536,536,536,536,0
20250123,100900,20254362,536,536,536,536,0
20250123,100800,20254362,536,536,536,536,0
20250123,100700,20254362,536,536,536,536,0
20250123,100600,20254362,536,536,536,536,0
20250123,100500,20254362,536,536,536,536,0
20250123,100400,20254362,536,536,536,536,0
20250123,100300,20254362,536,536,536,536,12
20250123,100200,20247930,537,537,537,537,0
20250123,100100,20247930,537,537,537,537,0
20250123,100000,20247930,537,537,537,537,0
20250123,095900,20247930,537,537,537,537,0
20250123,095800,20247930,537,537,537,537,0
20250123,095700,20247930,537,537,537,537,0
20250123,095600,20247930,537,537,537,537,0
20250123,095500,20247930,537,537,537,537,1
20250123,095400,20247393,535,535,535,535,0
20250123,095300,20247393,535,535,535,535,0
20250123,095200,20247393,535,535,535,535,0
20250123,095100,20247393,535,535,535,535,0
20250123,095000,20247393,535,535,535,535,1973
20250123,094900,19191838,535,543,543,535,3100
20250123,094800,17533015,544,544,544,544,0
20250123,094700,17533015,544,544,544,544,0
20250123,094600,17533015,544,544,544,544,0
20250123,094500,17533015,544,544,544,544,2
20250123,094400,17531927,544,544,544,544,0
20250123,094300,17531927,544,544,544,544,19
20250123,094200,17521591,544,544,544,542,159
20250123,094100,17435119,542,544,544,542,34
20250123,094000,17416629,542,542,542,542,0
20250123,093900,17416629,542,542,542,542,0
20250123,093800,17416629,542,542,542,542,16
20250123,093700,17407957,544,544,544,544,2
20250123,093600,17406869,544,544,544,544,100
20250123,093500,17352469,544,544,544,544,0
20250123,093400,17352469,544,544,544,544,44
20250123,093300,17328533,545,545,545,545,0
20250123,093200,17328533,545,545,545,545,0
20250123,093100,17328533,545,545,545,545,3
20250123,093000,17326898,547,547,547,547,0
20250123,092900,17326898,547,547,547,547,0
20250123,092800,17326898,547,547,547,547,1
20250123,092700,17326351,538,538,538,538,4145
20250123,092600,15096341,538,538,538,538,1855
20250123,092500,14098351,537,532,537,532,3000
20250123,092400,12487435,526,526,526,526,0
20250123,092300,12487435,526,527,527,526,16
20250123,092200,12479009,526,531,531,526,8373
20250123,092100,8051092,532,532,532,532,0
20250123,092000,8051092,532,532,532,532,0
20250123,091900,8051092,532,532,532,531,440
20250123,091800,7817427,532,532,532,532,1361
20250123,091700,7093375,532,532,532,532,165
20250123,091600,7005595,532,532,532,532,940
20250123,091500,6505515,533,533,533,533,6
20250123,091400,6502317,532,535,535,532,1063
20250123,091300,5935899,537,537,537,537,2
20250123,091200,5934825,535,537,537,535,725
20250123,091100,5546900,535,536,536,535,6621
20250123,091000,2004664,536,536,536,536,9
20250123,090900,1999840,537,537,537,537,100
20250123,090800,1946140,537,537,537,537,0
20250123,090700,1946140,537,537,537,537,1
20250123,090600,1945603,538,538,538,538,300
20250123,090500,1784203,537,537,537,537,0
20250123,090400,1784203,537,537,537,537,1428
20250123,090300,1017367,538,547,547,538,1657
20250123,090200,125699,548,548,548,548,0
20250123,090100,125699,548,548,548,548,0
20250123,090000,125699,548,537,548,537,234