KissMeData/007120/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,184900,80087970,875,875,875,875,210
20250106,184800,80087970,875,875,875,875,0
20250106,184700,80087970,875,875,875,875,0
20250106,184600,80087970,875,875,875,875,0
20250106,184500,80087970,875,875,875,875,0
20250106,184400,80087970,875,875,875,875,0
20250106,184300,80087970,875,875,875,875,0
20250106,184200,80087970,875,875,875,875,0
20250106,184100,80087970,875,875,875,875,0
20250106,184000,80087970,875,875,875,875,0
20250106,183900,80087970,875,875,875,875,0
20250106,183800,80087970,875,875,875,875,0
20250106,183700,80087970,875,875,875,875,0
20250106,183600,80087970,875,875,875,875,0
20250106,183500,80087970,875,875,875,875,0
20250106,183400,80087970,875,875,875,875,0
20250106,183300,80087970,875,875,875,875,0
20250106,183200,80087970,875,875,875,875,0
20250106,183100,80087970,875,875,875,875,0
20250106,183000,80087970,875,875,875,875,0
20250106,182900,80087970,875,875,875,875,0
20250106,182800,80087970,875,875,875,875,0
20250106,182700,80087970,875,875,875,875,0
20250106,182600,80087970,875,875,875,875,0
20250106,182500,80087970,875,875,875,875,0
20250106,182400,80087970,875,875,875,875,0
20250106,182300,80087970,875,875,875,875,0
20250106,182200,80087970,875,875,875,875,0
20250106,182100,80087970,875,875,875,875,0
20250106,182000,80087970,875,875,875,875,0
20250106,181900,80087970,875,875,875,875,210
20250106,181800,80087970,875,875,875,875,0
20250106,181700,80087970,875,875,875,875,0
20250106,181600,80087970,875,875,875,875,0
20250106,181500,80087970,875,875,875,875,0
20250106,181400,80087970,875,875,875,875,0
20250106,181300,80087970,875,875,875,875,0
20250106,181200,80087970,875,875,875,875,0
20250106,181100,80087970,875,875,875,875,0
20250106,181000,80087970,875,875,875,875,0
20250106,180900,80087970,875,875,875,875,0
20250106,180800,80087970,875,875,875,875,0
20250106,180700,80087970,875,875,875,875,0
20250106,180600,80087970,875,875,875,875,0
20250106,180500,80087970,875,875,875,875,0
20250106,180400,80087970,875,875,875,875,0
20250106,180300,80087970,875,875,875,875,0
20250106,180200,80087970,875,875,875,875,0
20250106,180100,80087970,875,875,875,875,0
20250106,180000,80087970,875,875,875,875,0
20250106,175900,80087970,875,875,875,875,0
20250106,175800,80087970,875,875,875,875,0
20250106,175700,80087970,875,875,875,875,0
20250106,175600,80087970,875,875,875,875,0
20250106,175500,80087970,875,875,875,875,0
20250106,175400,80087970,875,875,875,875,0
20250106,175300,80087970,875,875,875,875,0
20250106,175200,80087970,875,875,875,875,0
20250106,175100,80087970,875,875,875,875,0
20250106,175000,80087970,875,875,875,875,0
20250106,174900,80087970,875,875,875,875,210
20250106,174800,80087970,875,875,875,875,0
20250106,174700,80087970,875,875,875,875,0
20250106,174600,80087970,875,875,875,875,0
20250106,174500,80087970,875,875,875,875,0
20250106,174400,80087970,875,875,875,875,0
20250106,174300,80087970,875,875,875,875,0
20250106,174200,80087970,875,875,875,875,0
20250106,174100,80087970,875,875,875,875,0
20250106,174000,80087970,875,875,875,875,0
20250106,173900,80087970,875,875,875,875,0
20250106,173800,80087970,875,875,875,875,0
20250106,173700,80087970,875,875,875,875,0
20250106,173600,80087970,875,875,875,875,0
20250106,173500,80087970,875,875,875,875,0
20250106,173400,80087970,875,875,875,875,0
20250106,173300,80087970,875,875,875,875,0
20250106,173200,80087970,875,875,875,875,0
20250106,173100,80087970,875,875,875,875,0
20250106,173000,80087970,875,875,875,875,0
20250106,172900,80087970,875,875,875,875,0
20250106,172800,80087970,875,875,875,875,0
20250106,172700,80087970,875,875,875,875,0
20250106,172600,80087970,875,875,875,875,0
20250106,172500,80087970,875,875,875,875,0
20250106,172400,80087970,875,875,875,875,0
20250106,172300,80087970,875,875,875,875,0
20250106,172200,80087970,875,875,875,875,0
20250106,172100,80087970,875,875,875,875,0
20250106,172000,80087970,875,875,875,875,0
20250106,171900,80087970,875,875,875,875,210
20250106,171800,80087970,875,875,875,875,0
20250106,171700,80087970,875,875,875,875,0
20250106,171600,80087970,875,875,875,875,0
20250106,171500,80087970,875,875,875,875,0
20250106,171400,80087970,875,875,875,875,0
20250106,171300,80087970,875,875,875,875,0
20250106,171200,80087970,875,875,875,875,0
20250106,171100,80087970,875,875,875,875,0
20250106,171000,80087970,875,875,875,875,0
20250106,170900,80087970,875,875,875,875,0
20250106,170800,80087970,875,875,875,875,0
20250106,170700,80087970,875,875,875,875,0
20250106,170600,80087970,875,875,875,875,0
20250106,170500,80087970,875,875,875,875,0
20250106,170400,80087970,875,875,875,875,0
20250106,170300,80087970,875,875,875,875,0
20250106,170200,80087970,875,875,875,875,0
20250106,170100,80087970,875,875,875,875,0
20250106,170000,80087970,875,875,875,875,0
20250106,165900,80087970,875,875,875,875,0
20250106,165800,80087970,875,875,875,875,0
20250106,165700,80087970,875,875,875,875,0
20250106,165600,80087970,875,875,875,875,0
20250106,165500,80087970,875,875,875,875,0
20250106,165400,80087970,875,875,875,875,0
20250106,165300,80087970,875,875,875,875,0
20250106,165200,80087970,875,875,875,875,0
20250106,165100,80087970,875,875,875,875,0
20250106,165000,80087970,875,875,875,875,0
20250106,164900,80087970,875,875,875,875,210
20250106,164800,80087970,875,875,875,875,0
20250106,164700,80087970,875,875,875,875,0
20250106,164600,80087970,875,875,875,875,0
20250106,164500,80087970,875,875,875,875,0
20250106,164400,80087970,875,875,875,875,0
20250106,164300,80087970,875,875,875,875,0
20250106,164200,80087970,875,875,875,875,0
20250106,164100,80087970,875,875,875,875,0
20250106,164000,80087970,875,875,875,875,0
20250106,163900,80087970,875,875,875,875,0
20250106,163800,80087970,875,875,875,875,0
20250106,163700,80087970,875,875,875,875,0
20250106,163600,80087970,875,875,875,875,0
20250106,163500,80087970,875,875,875,875,0
20250106,163400,80087970,875,875,875,875,0
20250106,163300,80087970,875,875,875,875,0
20250106,163200,80087970,875,875,875,875,0
20250106,163100,80087970,875,875,875,875,0
20250106,163000,80087970,875,875,875,875,0
20250106,162900,80087970,875,875,875,875,0
20250106,162800,80087970,875,875,875,875,0
20250106,162700,80087970,875,875,875,875,0
20250106,162600,80087970,875,875,875,875,0
20250106,162500,80087970,875,875,875,875,0
20250106,162400,80087970,875,875,875,875,0
20250106,162300,80087970,875,875,875,875,0
20250106,162200,80087970,875,875,875,875,0
20250106,162100,80087970,875,875,875,875,0
20250106,162000,80087970,875,875,875,875,0
20250106,161900,80087970,875,875,875,875,210
20250106,161800,80087970,875,875,875,875,0
20250106,161700,80087970,875,875,875,875,0
20250106,161600,80087970,875,875,875,875,0
20250106,161500,80087970,875,875,875,875,0
20250106,161400,80087970,875,875,875,875,0
20250106,161300,80087970,875,875,875,875,0
20250106,161200,80087970,875,875,875,875,0
20250106,161100,80087970,875,875,875,875,0
20250106,161000,80087970,875,875,875,875,0
20250106,160900,80087970,875,875,875,875,0
20250106,160800,80087970,875,875,875,875,0
20250106,160700,80087970,875,875,875,875,0
20250106,160600,80087970,875,875,875,875,0
20250106,160500,80087970,875,875,875,875,0
20250106,160400,80087970,875,875,875,875,0
20250106,160300,80087970,875,875,875,875,0
20250106,160200,80087970,875,875,875,875,0
20250106,160100,80087970,875,875,875,875,0
20250106,160000,80087970,875,875,875,875,0
20250106,155900,80087970,875,875,875,875,0
20250106,155800,80087970,875,875,875,875,0
20250106,155700,80087970,875,875,875,875,0
20250106,155600,80087970,875,875,875,875,0
20250106,155500,80087970,875,875,875,875,0
20250106,155400,80087970,875,875,875,875,0
20250106,155300,80087970,875,875,875,875,0
20250106,155200,80087970,875,875,875,875,0
20250106,155100,80087970,875,875,875,875,0
20250106,155000,80087970,875,875,875,875,0
20250106,154900,80087970,875,875,875,875,210
20250106,154800,80087970,875,875,875,875,0
20250106,154700,80087970,875,875,875,875,0
20250106,154600,80087970,875,875,875,875,0
20250106,154500,80087970,875,875,875,875,0
20250106,154400,80087970,875,875,875,875,0
20250106,154300,80087970,875,875,875,875,0
20250106,154200,80087970,875,875,875,875,0
20250106,154100,80087970,875,875,875,875,0
20250106,154000,80087970,875,875,875,875,0
20250106,153900,80087970,875,875,875,875,0
20250106,153800,80087970,875,875,875,875,0
20250106,153700,80087970,875,875,875,875,0
20250106,153600,80087970,875,875,875,875,0
20250106,153500,80087970,875,875,875,875,0
20250106,153400,80087970,875,875,875,875,0
20250106,153300,80087970,875,875,875,875,0
20250106,153200,80087970,875,875,875,875,0
20250106,153100,80087970,875,875,875,875,0
20250106,153000,80087970,875,875,875,875,210
20250106,152900,79904220,880,880,880,880,0
20250106,152800,79904220,880,880,880,880,0
20250106,152700,79904220,880,880,880,880,0
20250106,152600,79904220,880,880,880,880,0
20250106,152500,79904220,880,880,880,880,0
20250106,152400,79904220,880,880,880,880,0
20250106,152300,79904220,880,880,880,880,0
20250106,152200,79904220,880,880,880,880,0
20250106,152100,79904220,880,880,880,880,0
20250106,152000,79904220,880,880,880,880,0
20250106,151900,79904220,880,880,880,880,1
20250106,151800,79903340,876,876,876,876,600
20250106,151700,79377740,881,881,881,881,1
20250106,151600,79376859,881,881,881,881,0
20250106,151500,79376859,881,881,881,881,0
20250106,151400,79376859,881,881,881,881,0
20250106,151300,79376859,881,881,881,881,0
20250106,151200,79376859,881,881,881,881,0
20250106,151100,79376859,881,881,881,881,0
20250106,151000,79376859,881,881,881,881,0
20250106,150900,79376859,881,877,881,877,9
20250106,150800,79368962,881,881,881,881,1
20250106,150700,79368081,881,881,881,881,3
20250106,150600,79365438,882,882,882,882,0
20250106,150500,79365438,882,878,882,876,17
20250106,150400,79350517,882,882,882,882,1
20250106,150300,79349635,882,882,882,882,0
20250106,150200,79349635,882,882,882,882,0
20250106,150100,79349635,882,882,882,882,0
20250106,150000,79349635,882,882,882,882,0
20250106,145900,79349635,882,882,882,882,0
20250106,145800,79349635,882,882,882,882,0
20250106,145700,79349635,882,882,882,882,0
20250106,145600,79349635,882,882,882,882,0
20250106,145500,79349635,882,882,882,882,12
20250106,145400,79339051,881,881,881,881,0
20250106,145300,79339051,881,881,881,881,224
20250106,145200,79141707,881,881,882,881,2198
20250106,145100,77204501,877,880,882,876,1399
20250106,145000,75977551,882,879,882,879,100
20250106,144900,75889648,879,879,879,879,0
20250106,144800,75889648,879,879,879,879,0
20250106,144700,75889648,879,879,879,879,1000
20250106,144600,75010648,882,882,882,882,50
20250106,144500,74966548,882,882,882,882,0
20250106,144400,74966548,882,882,882,882,0
20250106,144300,74966548,882,882,882,882,0
20250106,144200,74966548,882,882,882,882,0
20250106,144100,74966548,882,882,882,882,0
20250106,144000,74966548,882,882,882,882,0
20250106,143900,74966548,882,882,882,882,0
20250106,143800,74966548,882,882,882,882,0
20250106,143700,74966548,882,882,882,882,0
20250106,143600,74966548,882,882,882,882,0
20250106,143500,74966548,882,882,882,882,0
20250106,143400,74966548,882,882,882,882,3
20250106,143300,74963902,882,882,882,882,0
20250106,143200,74963902,882,882,882,882,0
20250106,143100,74963902,882,882,882,882,1
20250106,143000,74963020,876,876,876,876,0
20250106,142900,74963020,876,876,876,876,0
20250106,142800,74963020,876,876,876,876,0
20250106,142700,74963020,876,876,876,876,23
20250106,142600,74942872,882,877,882,877,14
20250106,142500,74930574,883,883,883,883,7
20250106,142400,74924393,884,884,884,884,0
20250106,142300,74924393,884,880,884,880,2000
20250106,142200,73159998,881,880,881,880,515
20250106,142100,72706334,879,880,880,871,502
20250106,142000,72269007,881,881,881,881,995
20250106,141900,71392412,881,881,883,881,1277
20250106,141800,70267371,881,879,881,879,9
20250106,141700,70259458,883,881,883,879,1567
20250106,141600,68877928,883,883,883,883,0
20250106,141500,68877928,883,883,883,883,3398
20250106,141400,65877494,882,882,882,882,514
20250106,141300,65424146,882,882,882,882,619
20250106,141200,64878188,882,882,882,882,3
20250106,141100,64875542,882,882,882,882,8
20250106,141000,64868486,882,882,882,882,0
20250106,140900,64868486,882,882,882,882,0
20250106,140800,64868486,882,882,882,882,0
20250106,140700,64868486,882,882,882,882,0
20250106,140600,64868486,882,882,882,882,0
20250106,140500,64868486,882,882,882,882,0
20250106,140400,64868486,882,882,882,882,0
20250106,140300,64868486,882,882,882,882,0
20250106,140200,64868486,882,882,882,882,0
20250106,140100,64868486,882,882,882,882,5
20250106,140000,64864076,882,880,882,880,1000
20250106,135900,63982116,879,879,879,879,0
20250106,135800,63982116,879,879,879,879,554
20250106,135700,63495150,883,883,883,883,0
20250106,135600,63495150,883,883,883,883,1
20250106,135500,63494267,883,883,883,883,1
20250106,135400,63493384,879,879,879,879,10
20250106,135300,63484594,881,881,881,881,10
20250106,135200,63475784,887,887,887,887,0
20250106,135100,63475784,887,887,887,887,0
20250106,135000,63475784,887,887,887,887,0
20250106,134900,63475784,887,887,887,887,20
20250106,134800,63458044,888,878,888,878,1940
20250106,134700,61752187,878,878,878,878,0
20250106,134600,61752187,878,878,878,878,8
20250106,134500,61745163,876,877,877,876,192
20250106,134400,61576871,877,877,877,877,0
20250106,134300,61576871,877,877,877,877,0
20250106,134200,61576871,877,877,877,877,0
20250106,134100,61576871,877,877,877,877,8
20250106,134000,61569855,877,877,877,877,8
20250106,133900,61562839,877,878,879,877,1010
20250106,133800,60675169,879,879,879,879,0
20250106,133700,60675169,879,879,879,879,0
20250106,133600,60675169,879,879,879,879,0
20250106,133500,60675169,879,879,879,879,0
20250106,133400,60675169,879,879,879,879,0
20250106,133300,60675169,879,879,879,879,0
20250106,133200,60675169,879,879,879,879,0
20250106,133100,60675169,879,879,879,879,0
20250106,133000,60675169,879,879,879,879,0
20250106,132900,60675169,879,879,879,879,0
20250106,132800,60675169,879,879,879,879,0
20250106,132700,60675169,879,879,879,879,0
20250106,132600,60675169,879,879,879,879,0
20250106,132500,60675169,879,879,879,879,0
20250106,132400,60675169,879,879,879,879,0
20250106,132300,60675169,879,879,879,879,0
20250106,132200,60675169,879,878,879,878,1139
20250106,132100,59674845,878,878,878,878,0
20250106,132000,59674845,878,878,878,878,0
20250106,131900,59674845,878,878,878,878,0
20250106,131800,59674845,878,877,878,877,500
20250106,131700,59236069,877,877,877,877,100
20250106,131600,59148369,877,877,877,877,0
20250106,131500,59148369,877,877,877,877,0
20250106,131400,59148369,877,877,877,877,0
20250106,131300,59148369,877,877,877,877,0
20250106,131200,59148369,877,877,877,877,0
20250106,131100,59148369,877,877,877,877,0
20250106,131000,59148369,877,877,877,877,0
20250106,130900,59148369,877,877,877,877,0
20250106,130800,59148369,877,877,877,877,0
20250106,130700,59148369,877,877,877,877,0
20250106,130600,59148369,877,877,877,877,0
20250106,130500,59148369,877,872,877,871,11
20250106,130400,59138774,877,877,877,877,0
20250106,130300,59138774,877,877,877,877,0
20250106,130200,59138774,877,877,877,877,1
20250106,130100,59137897,877,877,877,877,0
20250106,130000,59137897,877,877,877,877,0
20250106,125900,59137897,877,877,877,877,0
20250106,125800,59137897,877,876,877,871,706
20250106,125700,58519490,876,877,877,876,247
20250106,125600,58303003,877,877,878,877,66
20250106,125500,58245120,878,878,878,878,0
20250106,125400,58245120,878,875,878,875,5423
20250106,125300,53494305,875,873,875,873,725
20250106,125200,52861378,873,871,873,870,7001
20250106,125100,46768667,873,873,873,873,421
20250106,125000,46401134,873,873,873,873,0
20250106,124900,46401134,873,872,873,871,31
20250106,124800,46374103,873,873,873,873,0
20250106,124700,46374103,873,873,873,873,0
20250106,124600,46374103,873,873,873,873,16
20250106,124500,46360135,873,873,873,873,0
20250106,124400,46360135,873,873,873,873,0
20250106,124300,46360135,873,873,873,873,13
20250106,124200,46348786,873,873,873,873,0
20250106,124100,46348786,873,873,873,873,12
20250106,124000,46338310,873,873,873,873,0
20250106,123900,46338310,873,873,873,873,0
20250106,123800,46338310,873,873,873,873,8
20250106,123700,46331326,873,873,873,873,9
20250106,123600,46323469,873,873,873,873,0
20250106,123500,46323469,873,873,873,873,0
20250106,123400,46323469,873,873,873,873,0
20250106,123300,46323469,873,873,873,873,0
20250106,123200,46323469,873,873,873,873,0
20250106,123100,46323469,873,873,873,873,8
20250106,123000,46316485,873,873,873,873,0
20250106,122900,46316485,873,873,873,873,0
20250106,122800,46316485,873,873,873,873,0
20250106,122700,46316485,873,873,873,873,0
20250106,122600,46316485,873,873,873,873,8
20250106,122500,46309501,873,873,873,873,0
20250106,122400,46309501,873,873,873,873,13
20250106,122300,46298152,873,873,873,873,19
20250106,122200,46281565,873,873,873,873,0
20250106,122100,46281565,873,873,873,873,1
20250106,122000,46280692,872,872,872,872,0
20250106,121900,46280692,872,872,872,872,0
20250106,121800,46280692,872,872,872,872,0
20250106,121700,46280692,872,872,872,872,1
20250106,121600,46279820,873,873,873,873,0
20250106,121500,46279820,873,873,873,873,4
20250106,121400,46276328,873,873,873,873,0
20250106,121300,46276328,873,873,873,873,8
20250106,121200,46269344,873,873,873,873,0
20250106,121100,46269344,873,873,873,873,2524
20250106,121000,44065892,875,875,875,875,0
20250106,120900,44065892,875,875,875,875,2
20250106,120800,44064142,873,873,873,873,0
20250106,120700,44064142,873,873,873,873,476
20250106,120600,43648594,873,873,873,872,10
20250106,120500,43639865,873,873,873,873,1
20250106,120400,43638992,872,872,873,872,27
20250106,120300,43615424,873,873,873,873,0
20250106,120200,43615424,873,873,873,871,40
20250106,120100,43580510,873,873,873,873,0
20250106,120000,43580510,873,873,873,873,0
20250106,115900,43580510,873,873,873,873,0
20250106,115800,43580510,873,873,873,873,0
20250106,115700,43580510,873,873,873,873,0
20250106,115600,43580510,873,873,873,873,0
20250106,115500,43580510,873,873,873,873,1
20250106,115400,43579637,873,873,873,873,0
20250106,115300,43579637,873,873,873,873,0
20250106,115200,43579637,873,873,873,873,0
20250106,115100,43579637,873,874,874,873,15
20250106,115000,43566535,873,873,873,873,0
20250106,114900,43566535,873,873,873,873,0
20250106,114800,43566535,873,873,873,873,0
20250106,114700,43566535,873,873,873,873,0
20250106,114600,43566535,873,873,873,873,0
20250106,114500,43566535,873,874,874,873,16
20250106,114400,43552559,875,875,875,875,0
20250106,114300,43552559,875,875,875,875,200
20250106,114200,43377559,876,876,876,876,0
20250106,114100,43377559,876,876,876,876,0
20250106,114000,43377559,876,876,876,876,0
20250106,113900,43377559,876,876,876,876,0
20250106,113800,43377559,876,876,876,876,0
20250106,113700,43377559,876,876,876,876,0
20250106,113600,43377559,876,876,876,876,0
20250106,113500,43377559,876,876,876,876,0
20250106,113400,43377559,876,876,876,876,0
20250106,113300,43377559,876,876,876,876,0
20250106,113200,43377559,876,876,876,876,0
20250106,113100,43377559,876,876,876,876,0
20250106,113000,43377559,876,876,876,876,0
20250106,112900,43377559,876,875,876,875,1523
20250106,112800,42044933,875,875,875,875,0
20250106,112700,42044933,875,875,875,875,1
20250106,112600,42044058,869,869,869,869,3001
20250106,112500,39436189,870,872,872,870,13999
20250106,112400,27256820,875,875,875,875,0
20250106,112300,27256820,875,875,875,875,0
20250106,112200,27256820,875,875,875,875,0
20250106,112100,27256820,875,875,875,875,0
20250106,112000,27256820,875,875,875,875,1
20250106,111900,27255945,871,871,871,871,0
20250106,111800,27255945,871,871,871,871,0
20250106,111700,27255945,871,871,871,871,0
20250106,111600,27255945,871,871,871,871,0
20250106,111500,27255945,871,871,871,871,0
20250106,111400,27255945,871,875,875,871,659
20250106,111300,26680720,875,875,875,875,0
20250106,111200,26680720,875,875,875,875,0
20250106,111100,26680720,875,875,875,875,8
20250106,111000,26673720,875,875,875,875,0
20250106,110900,26673720,875,875,875,875,0
20250106,110800,26673720,875,875,875,875,0
20250106,110700,26673720,875,875,875,875,0
20250106,110600,26673720,875,875,875,875,8
20250106,110500,26666720,875,875,875,875,18
20250106,110400,26650970,875,875,875,875,8
20250106,110300,26643970,875,875,875,875,0
20250106,110200,26643970,875,875,875,875,0
20250106,110100,26643970,875,875,875,875,0
20250106,110000,26643970,875,875,875,875,0
20250106,105900,26643970,875,875,875,875,0
20250106,105800,26643970,875,875,875,875,0
20250106,105700,26643970,875,875,875,875,0
20250106,105600,26643970,875,875,875,875,7
20250106,105500,26637845,875,875,875,875,0
20250106,105400,26637845,875,875,875,875,2
20250106,105300,26636095,876,876,876,876,0
20250106,105200,26636095,876,876,876,876,0
20250106,105100,26636095,876,876,876,876,0
20250106,105000,26636095,876,876,876,876,0
20250106,104900,26636095,876,876,876,876,0
20250106,104800,26636095,876,876,876,876,3
20250106,104700,26633467,875,875,875,875,3000
20250106,104600,24008467,872,872,872,872,0
20250106,104500,24008467,872,872,872,872,133
20250106,104400,23892491,872,872,872,872,0
20250106,104300,23892491,872,872,872,872,16
20250106,104200,23878539,872,872,872,872,0
20250106,104100,23878539,872,872,872,872,0
20250106,104000,23878539,872,872,872,872,249
20250106,103900,23661411,872,872,872,872,0
20250106,103800,23661411,872,872,872,872,10
20250106,103700,23652691,872,872,872,872,0
20250106,103600,23652691,872,872,872,872,0
20250106,103500,23652691,872,872,872,872,50
20250106,103400,23609091,872,872,872,872,0
20250106,103300,23609091,872,872,872,872,0
20250106,103200,23609091,872,872,872,872,0
20250106,103100,23609091,872,872,872,872,8
20250106,103000,23602115,872,872,872,872,0
20250106,102900,23602115,872,873,873,872,27
20250106,102800,23578562,872,872,872,872,6000
20250106,102700,18346562,875,875,875,875,0
20250106,102600,18346562,875,875,875,875,0
20250106,102500,18346562,875,875,875,875,0
20250106,102400,18346562,875,875,875,875,0
20250106,102300,18346562,875,875,875,875,10
20250106,102200,18337812,873,873,873,873,0
20250106,102100,18337812,873,873,873,873,0
20250106,102000,18337812,873,873,873,873,97
20250106,101900,18253131,873,874,874,873,9
20250106,101800,18245266,873,873,873,873,2
20250106,101700,18243520,875,875,875,875,0
20250106,101600,18243520,875,875,875,875,0
20250106,101500,18243520,875,875,875,875,0
20250106,101400,18243520,875,875,875,875,0
20250106,101300,18243520,875,871,875,871,7
20250106,101200,18237415,871,871,871,871,0
20250106,101100,18237415,871,871,871,871,1
20250106,101000,18236544,870,873,873,870,5000
20250106,100900,13883907,875,875,875,875,1
20250106,100800,13883032,875,875,875,875,0
20250106,100700,13883032,875,875,875,875,30
20250106,100600,13856782,875,875,875,875,0
20250106,100500,13856782,875,875,875,875,0
20250106,100400,13856782,875,875,875,875,0
20250106,100300,13856782,875,875,875,875,0
20250106,100200,13856782,875,875,875,875,1
20250106,100100,13855907,871,871,871,871,2000
20250106,100000,12113907,875,875,875,875,0
20250106,095900,12113907,875,875,875,875,0
20250106,095800,12113907,875,875,875,875,302
20250106,095700,11849657,875,875,875,875,259
20250106,095600,11623032,876,876,876,876,0
20250106,095500,11623032,876,876,876,876,1
20250106,095400,11622156,871,872,872,871,461
20250106,095300,11220498,876,872,876,872,742
20250106,095200,10573470,875,875,875,875,309
20250106,095100,10303095,876,876,876,876,16
20250106,095000,10289079,877,877,877,877,0
20250106,094900,10289079,877,877,877,877,0
20250106,094800,10289079,877,877,877,877,0
20250106,094700,10289079,877,877,877,877,0
20250106,094600,10289079,877,877,877,877,8
20250106,094500,10282063,877,877,877,877,0
20250106,094400,10282063,877,877,877,877,0
20250106,094300,10282063,877,877,877,877,0
20250106,094200,10282063,877,877,877,877,0
20250106,094100,10282063,877,877,877,877,1
20250106,094000,10281186,877,877,877,877,0
20250106,093900,10281186,877,877,877,877,1025
20250106,093800,9382261,877,877,877,877,0
20250106,093700,9382261,877,877,877,877,1000
20250106,093600,8505261,877,877,877,877,0
20250106,093500,8505261,877,875,877,875,10
20250106,093400,8496509,877,876,877,876,3
20250106,093300,8493880,875,875,875,875,125
20250106,093200,8384505,877,876,877,876,31
20250106,093100,8357347,877,877,877,877,8
20250106,093000,8350331,877,877,877,877,0
20250106,092900,8350331,877,877,877,877,0
20250106,092800,8350331,877,877,877,877,0
20250106,092700,8350331,877,877,877,877,0
20250106,092600,8350331,877,877,877,875,1002
20250106,092500,7473577,875,875,877,875,676
20250106,092400,6881670,875,874,875,874,2284
20250106,092300,4883270,875,875,875,875,0
20250106,092200,4883270,875,875,875,875,0
20250106,092100,4883270,875,875,875,875,1
20250106,092000,4882395,871,871,871,871,79
20250106,091900,4813586,871,871,871,871,0
20250106,091800,4813586,871,871,871,871,0
20250106,091700,4813586,871,871,871,871,0
20250106,091600,4813586,871,871,871,871,0
20250106,091500,4813586,871,871,871,871,1
20250106,091400,4812715,871,871,871,871,0
20250106,091300,4812715,871,871,871,871,200
20250106,091200,4638515,871,872,872,871,596
20250106,091100,4119310,876,876,876,876,0
20250106,091000,4119310,876,876,876,876,0
20250106,090900,4119310,876,876,876,876,0
20250106,090800,4119310,876,876,876,876,0
20250106,090700,4119310,876,876,876,876,50
20250106,090600,4075510,871,871,871,871,0
20250106,090500,4075510,871,871,871,871,0
20250106,090400,4075510,871,871,871,871,10
20250106,090300,4066800,878,877,878,877,4562
20250106,090200,61464,878,878,878,878,22
20250106,090100,42148,878,878,878,878,1
20250106,090000,41270,873,880,880,873,47