KissMeData/044480/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,192900,40410967,502,502,502,502,1597
20250103,192800,40410967,502,502,502,502,0
20250103,192700,40410967,502,502,502,502,0
20250103,192600,40410967,502,502,502,502,0
20250103,192500,40410967,502,502,502,502,0
20250103,192400,40410967,502,502,502,502,0
20250103,192300,40410967,502,502,502,502,0
20250103,192200,40410967,502,502,502,502,0
20250103,192100,40410967,502,502,502,502,0
20250103,192000,40410967,502,502,502,502,0
20250103,191900,40410967,502,502,502,502,0
20250103,191800,40410967,502,502,502,502,0
20250103,191700,40410967,502,502,502,502,0
20250103,191600,40410967,502,502,502,502,0
20250103,191500,40410967,502,502,502,502,0
20250103,191400,40410967,502,502,502,502,0
20250103,191300,40410967,502,502,502,502,0
20250103,191200,40410967,502,502,502,502,0
20250103,191100,40410967,502,502,502,502,0
20250103,191000,40410967,502,502,502,502,0
20250103,190900,40410967,502,502,502,502,0
20250103,190800,40410967,502,502,502,502,0
20250103,190700,40410967,502,502,502,502,0
20250103,190600,40410967,502,502,502,502,0
20250103,190500,40410967,502,502,502,502,0
20250103,190400,40410967,502,502,502,502,0
20250103,190300,40410967,502,502,502,502,0
20250103,190200,40410967,502,502,502,502,0
20250103,190100,40410967,502,502,502,502,0
20250103,190000,40410967,502,502,502,502,0
20250103,185900,40410967,502,502,502,502,1597
20250103,185800,40410967,502,502,502,502,0
20250103,185700,40410967,502,502,502,502,0
20250103,185600,40410967,502,502,502,502,0
20250103,185500,40410967,502,502,502,502,0
20250103,185400,40410967,502,502,502,502,0
20250103,185300,40410967,502,502,502,502,0
20250103,185200,40410967,502,502,502,502,0
20250103,185100,40410967,502,502,502,502,0
20250103,185000,40410967,502,502,502,502,0
20250103,184900,40410967,502,502,502,502,0
20250103,184800,40410967,502,502,502,502,0
20250103,184700,40410967,502,502,502,502,0
20250103,184600,40410967,502,502,502,502,0
20250103,184500,40410967,502,502,502,502,0
20250103,184400,40410967,502,502,502,502,0
20250103,184300,40410967,502,502,502,502,0
20250103,184200,40410967,502,502,502,502,0
20250103,184100,40410967,502,502,502,502,0
20250103,184000,40410967,502,502,502,502,0
20250103,183900,40410967,502,502,502,502,0
20250103,183800,40410967,502,502,502,502,0
20250103,183700,40410967,502,502,502,502,0
20250103,183600,40410967,502,502,502,502,0
20250103,183500,40410967,502,502,502,502,0
20250103,183400,40410967,502,502,502,502,0
20250103,183300,40410967,502,502,502,502,0
20250103,183200,40410967,502,502,502,502,0
20250103,183100,40410967,502,502,502,502,0
20250103,183000,40410967,502,502,502,502,0
20250103,182900,40410967,502,502,502,502,1597
20250103,182800,40410967,502,502,502,502,0
20250103,182700,40410967,502,502,502,502,0
20250103,182600,40410967,502,502,502,502,0
20250103,182500,40410967,502,502,502,502,0
20250103,182400,40410967,502,502,502,502,0
20250103,182300,40410967,502,502,502,502,0
20250103,182200,40410967,502,502,502,502,0
20250103,182100,40410967,502,502,502,502,0
20250103,182000,40410967,502,502,502,502,0
20250103,181900,40410967,502,502,502,502,0
20250103,181800,40410967,502,502,502,502,0
20250103,181700,40410967,502,502,502,502,0
20250103,181600,40410967,502,502,502,502,0
20250103,181500,40410967,502,502,502,502,0
20250103,181400,40410967,502,502,502,502,0
20250103,181300,40410967,502,502,502,502,0
20250103,181200,40410967,502,502,502,502,0
20250103,181100,40410967,502,502,502,502,0
20250103,181000,40410967,502,502,502,502,0
20250103,180900,40410967,502,502,502,502,0
20250103,180800,40410967,502,502,502,502,0
20250103,180700,40410967,502,502,502,502,0
20250103,180600,40410967,502,502,502,502,0
20250103,180500,40410967,502,502,502,502,0
20250103,180400,40410967,502,502,502,502,0
20250103,180300,40410967,502,502,502,502,0
20250103,180200,40410967,502,502,502,502,0
20250103,180100,40410967,502,502,502,502,0
20250103,180000,40410967,502,502,502,502,0
20250103,175900,40410967,502,502,502,502,1597
20250103,175800,40410967,502,502,502,502,0
20250103,175700,40410967,502,502,502,502,0
20250103,175600,40410967,502,502,502,502,0
20250103,175500,40410967,502,502,502,502,0
20250103,175400,40410967,502,502,502,502,0
20250103,175300,40410967,502,502,502,502,0
20250103,175200,40410967,502,502,502,502,0
20250103,175100,40410967,502,502,502,502,0
20250103,175000,40410967,502,502,502,502,0
20250103,174900,40410967,502,502,502,502,0
20250103,174800,40410967,502,502,502,502,0
20250103,174700,40410967,502,502,502,502,0
20250103,174600,40410967,502,502,502,502,0
20250103,174500,40410967,502,502,502,502,0
20250103,174400,40410967,502,502,502,502,0
20250103,174300,40410967,502,502,502,502,0
20250103,174200,40410967,502,502,502,502,0
20250103,174100,40410967,502,502,502,502,0
20250103,174000,40410967,502,502,502,502,0
20250103,173900,40410967,502,502,502,502,0
20250103,173800,40410967,502,502,502,502,0
20250103,173700,40410967,502,502,502,502,0
20250103,173600,40410967,502,502,502,502,0
20250103,173500,40410967,502,502,502,502,0
20250103,173400,40410967,502,502,502,502,0
20250103,173300,40410967,502,502,502,502,0
20250103,173200,40410967,502,502,502,502,0
20250103,173100,40410967,502,502,502,502,0
20250103,173000,40410967,502,502,502,502,0
20250103,172900,40410967,502,502,502,502,1597
20250103,172800,40410967,502,502,502,502,0
20250103,172700,40410967,502,502,502,502,0
20250103,172600,40410967,502,502,502,502,0
20250103,172500,40410967,502,502,502,502,0
20250103,172400,40410967,502,502,502,502,0
20250103,172300,40410967,502,502,502,502,0
20250103,172200,40410967,502,502,502,502,0
20250103,172100,40410967,502,502,502,502,0
20250103,172000,40410967,502,502,502,502,0
20250103,171900,40410967,502,502,502,502,0
20250103,171800,40410967,502,502,502,502,0
20250103,171700,40410967,502,502,502,502,0
20250103,171600,40410967,502,502,502,502,0
20250103,171500,40410967,502,502,502,502,0
20250103,171400,40410967,502,502,502,502,0
20250103,171300,40410967,502,502,502,502,0
20250103,171200,40410967,502,502,502,502,0
20250103,171100,40410967,502,502,502,502,0
20250103,171000,40410967,502,502,502,502,0
20250103,170900,40410967,502,502,502,502,0
20250103,170800,40410967,502,502,502,502,0
20250103,170700,40410967,502,502,502,502,0
20250103,170600,40410967,502,502,502,502,0
20250103,170500,40410967,502,502,502,502,0
20250103,170400,40410967,502,502,502,502,0
20250103,170300,40410967,502,502,502,502,0
20250103,170200,40410967,502,502,502,502,0
20250103,170100,40410967,502,502,502,502,0
20250103,170000,40410967,502,502,502,502,0
20250103,165900,40410967,502,502,502,502,1597
20250103,165800,40410967,502,502,502,502,0
20250103,165700,40410967,502,502,502,502,0
20250103,165600,40410967,502,502,502,502,0
20250103,165500,40410967,502,502,502,502,0
20250103,165400,40410967,502,502,502,502,0
20250103,165300,40410967,502,502,502,502,0
20250103,165200,40410967,502,502,502,502,0
20250103,165100,40410967,502,502,502,502,0
20250103,165000,40410967,502,502,502,502,0
20250103,164900,40410967,502,502,502,502,0
20250103,164800,40410967,502,502,502,502,0
20250103,164700,40410967,502,502,502,502,0
20250103,164600,40410967,502,502,502,502,0
20250103,164500,40410967,502,502,502,502,0
20250103,164400,40410967,502,502,502,502,0
20250103,164300,40410967,502,502,502,502,0
20250103,164200,40410967,502,502,502,502,0
20250103,164100,40410967,502,502,502,502,0
20250103,164000,40410967,502,502,502,502,0
20250103,163900,40410967,502,502,502,502,0
20250103,163800,40410967,502,502,502,502,0
20250103,163700,40410967,502,502,502,502,0
20250103,163600,40410967,502,502,502,502,0
20250103,163500,40410967,502,502,502,502,0
20250103,163400,40410967,502,502,502,502,0
20250103,163300,40410967,502,502,502,502,0
20250103,163200,40410967,502,502,502,502,0
20250103,163100,40410967,502,502,502,502,0
20250103,163000,40410967,502,502,502,502,0
20250103,162900,40410967,502,502,502,502,1597
20250103,162800,40410967,502,502,502,502,0
20250103,162700,40410967,502,502,502,502,0
20250103,162600,40410967,502,502,502,502,0
20250103,162500,40410967,502,502,502,502,0
20250103,162400,40410967,502,502,502,502,0
20250103,162300,40410967,502,502,502,502,0
20250103,162200,40410967,502,502,502,502,0
20250103,162100,40410967,502,502,502,502,0
20250103,162000,40410967,502,502,502,502,0
20250103,161900,40410967,502,502,502,502,0
20250103,161800,40410967,502,502,502,502,0
20250103,161700,40410967,502,502,502,502,0
20250103,161600,40410967,502,502,502,502,0
20250103,161500,40410967,502,502,502,502,0
20250103,161400,40410967,502,502,502,502,0
20250103,161300,40410967,502,502,502,502,0
20250103,161200,40410967,502,502,502,502,0
20250103,161100,40410967,502,502,502,502,0
20250103,161000,40410967,502,502,502,502,0
20250103,160900,40410967,502,502,502,502,0
20250103,160800,40410967,502,502,502,502,0
20250103,160700,40410967,502,502,502,502,0
20250103,160600,40410967,502,502,502,502,0
20250103,160500,40410967,502,502,502,502,0
20250103,160400,40410967,502,502,502,502,0
20250103,160300,40410967,502,502,502,502,0
20250103,160200,40410967,502,502,502,502,0
20250103,160100,40410967,502,502,502,502,0
20250103,160000,40410967,502,502,502,502,0
20250103,155900,40410967,502,502,502,502,1597
20250103,155800,40410967,502,502,502,502,0
20250103,155700,40410967,502,502,502,502,0
20250103,155600,40410967,502,502,502,502,0
20250103,155500,40410967,502,502,502,502,0
20250103,155400,40410967,502,502,502,502,0
20250103,155300,40410967,502,502,502,502,0
20250103,155200,40410967,502,502,502,502,0
20250103,155100,40410967,502,502,502,502,0
20250103,155000,40410967,502,502,502,502,0
20250103,154900,40410967,502,502,502,502,0
20250103,154800,40410967,502,502,502,502,0
20250103,154700,40410967,502,502,502,502,0
20250103,154600,40410967,502,502,502,502,0
20250103,154500,40410967,502,502,502,502,0
20250103,154400,40410967,502,502,502,502,0
20250103,154300,40410967,502,502,502,502,0
20250103,154200,40410967,502,502,502,502,0
20250103,154100,40410967,502,502,502,502,0
20250103,154000,40410967,502,502,502,502,0
20250103,153900,40410967,502,502,502,502,0
20250103,153800,40410967,502,502,502,502,0
20250103,153700,40410967,502,502,502,502,0
20250103,153600,40410967,502,502,502,502,0
20250103,153500,40410967,502,502,502,502,0
20250103,153400,40410967,502,502,502,502,0
20250103,153300,40410967,502,502,502,502,0
20250103,153200,40410967,502,502,502,502,0
20250103,153100,40410967,502,502,502,502,0
20250103,153000,40410967,502,502,502,502,1597
20250103,152900,39609273,502,502,502,502,0
20250103,152800,39609273,502,502,502,502,0
20250103,152700,39609273,502,502,502,502,0
20250103,152600,39609273,502,502,502,502,0
20250103,152500,39609273,502,502,502,502,0
20250103,152400,39609273,502,502,502,502,0
20250103,152300,39609273,502,502,502,502,0
20250103,152200,39609273,502,502,502,502,0
20250103,152100,39609273,502,502,502,502,0
20250103,152000,39609273,502,502,502,502,0
20250103,151900,39609273,502,502,502,502,0
20250103,151800,39609273,502,502,502,502,0
20250103,151700,39609273,502,502,502,502,0
20250103,151600,39609273,502,502,502,502,0
20250103,151500,39609273,502,502,502,502,1
20250103,151400,39608771,498,498,498,498,0
20250103,151300,39608771,498,498,498,498,0
20250103,151200,39608771,498,498,498,498,0
20250103,151100,39608771,498,498,498,498,0
20250103,151000,39608771,498,498,498,498,1
20250103,150900,39608273,501,501,501,501,0
20250103,150800,39608273,501,501,501,501,0
20250103,150700,39608273,501,501,501,501,0
20250103,150600,39608273,501,501,501,501,0
20250103,150500,39608273,501,501,501,501,0
20250103,150400,39608273,501,501,501,501,0
20250103,150300,39608273,501,501,501,501,0
20250103,150200,39608273,501,501,501,501,1
20250103,150100,39607772,501,501,501,501,0
20250103,150000,39607772,501,501,501,501,0
20250103,145900,39607772,501,501,501,501,0
20250103,145800,39607772,501,501,501,501,0
20250103,145700,39607772,501,501,501,501,0
20250103,145600,39607772,501,501,501,501,0
20250103,145500,39607772,501,501,501,501,0
20250103,145400,39607772,501,501,501,501,200
20250103,145300,39507572,501,501,501,501,0
20250103,145200,39507572,501,501,501,501,0
20250103,145100,39507572,501,501,501,501,0
20250103,145000,39507572,501,501,501,501,0
20250103,144900,39507572,501,501,501,501,0
20250103,144800,39507572,501,501,501,501,0
20250103,144700,39507572,501,501,501,501,1
20250103,144600,39507071,498,498,498,498,288
20250103,144500,39363647,501,501,501,501,0
20250103,144400,39363647,501,501,501,501,0
20250103,144300,39363647,501,501,501,501,0
20250103,144200,39363647,501,501,501,501,0
20250103,144100,39363647,501,501,501,501,1
20250103,144000,39363146,499,499,499,499,0
20250103,143900,39363146,499,499,499,499,0
20250103,143800,39363146,499,499,499,499,0
20250103,143700,39363146,499,499,499,499,0
20250103,143600,39363146,499,499,499,499,0
20250103,143500,39363146,499,499,499,499,0
20250103,143400,39363146,499,499,499,499,0
20250103,143300,39363146,499,499,499,499,0
20250103,143200,39363146,499,499,499,499,100
20250103,143100,39313246,499,499,499,499,0
20250103,143000,39313246,499,499,499,499,0
20250103,142900,39313246,499,499,499,499,0
20250103,142800,39313246,499,499,499,499,0
20250103,142700,39313246,499,499,499,499,500
20250103,142600,39063746,499,499,499,499,90
20250103,142500,39018836,499,499,499,499,100
20250103,142400,38968936,499,499,499,499,314
20250103,142300,38812250,502,502,502,502,0
20250103,142200,38812250,502,502,502,502,0
20250103,142100,38812250,502,502,502,502,0
20250103,142000,38812250,502,502,502,502,0
20250103,141900,38812250,502,502,502,502,0
20250103,141800,38812250,502,502,502,502,1
20250103,141700,38811748,502,502,502,502,0
20250103,141600,38811748,502,502,502,502,0
20250103,141500,38811748,502,502,502,502,0
20250103,141400,38811748,502,502,502,502,0
20250103,141300,38811748,502,502,502,502,0
20250103,141200,38811748,502,502,502,502,1
20250103,141100,38811246,500,499,500,499,200
20250103,141000,38711251,499,499,499,499,0
20250103,140900,38711251,499,499,499,499,60
20250103,140800,38681311,500,500,500,500,300
20250103,140700,38531311,500,500,500,500,0
20250103,140600,38531311,500,499,501,499,2011
20250103,140500,37527809,495,495,495,495,0
20250103,140400,37527809,495,498,498,495,98
20250103,140300,37479230,499,499,499,499,0
20250103,140200,37479230,499,499,499,499,0
20250103,140100,37479230,499,499,499,499,0
20250103,140000,37479230,499,499,499,499,4
20250103,135900,37477234,503,503,503,503,0
20250103,135800,37477234,503,503,503,503,0
20250103,135700,37477234,503,503,503,503,1
20250103,135600,37476731,499,500,500,499,800
20250103,135500,37077109,506,506,506,506,0
20250103,135400,37077109,506,506,506,506,0
20250103,135300,37077109,506,506,506,506,0
20250103,135200,37077109,506,504,506,504,50
20250103,135100,37051858,499,499,499,499,0
20250103,135000,37051858,499,499,499,499,0
20250103,134900,37051858,499,499,499,499,0
20250103,134800,37051858,499,499,499,499,0
20250103,134700,37051858,499,499,499,499,0
20250103,134600,37051858,499,499,499,499,0
20250103,134500,37051858,499,499,499,499,0
20250103,134400,37051858,499,499,499,499,0
20250103,134300,37051858,499,499,499,499,392
20250103,134200,36856250,499,499,499,499,407
20250103,134100,36653157,499,502,502,499,821
20250103,134000,36242258,503,503,503,503,0
20250103,133900,36242258,503,504,504,503,6
20250103,133800,36239239,506,506,506,506,0
20250103,133700,36239239,506,504,506,504,54
20250103,133600,36212021,505,506,506,505,1013
20250103,133500,35699447,506,506,506,506,43
20250103,133400,35677689,506,506,506,506,0
20250103,133300,35677689,506,506,506,506,0
20250103,133200,35677689,506,506,506,506,0
20250103,133100,35677689,506,506,506,506,168
20250103,133000,35592681,504,504,504,504,0
20250103,132900,35592681,504,504,504,504,0
20250103,132800,35592681,504,504,504,504,0
20250103,132700,35592681,504,504,504,504,0
20250103,132600,35592681,504,504,504,504,0
20250103,132500,35592681,504,504,504,504,0
20250103,132400,35592681,504,504,504,504,0
20250103,132300,35592681,504,504,504,504,0
20250103,132200,35592681,504,504,504,504,0
20250103,132100,35592681,504,504,504,504,26
20250103,132000,35579577,504,505,505,504,2423
20250103,131900,34358198,506,506,506,506,11
20250103,131800,34352632,508,508,508,508,0
20250103,131700,34352632,508,508,508,508,0
20250103,131600,34352632,508,508,508,508,0
20250103,131500,34352632,508,508,508,508,0
20250103,131400,34352632,508,506,508,506,300
20250103,131300,34200432,509,509,509,509,0
20250103,131200,34200432,509,509,509,509,0
20250103,131100,34200432,509,509,509,509,0
20250103,131000,34200432,509,509,509,509,0
20250103,130900,34200432,509,509,509,509,0
20250103,130800,34200432,509,509,509,509,0
20250103,130700,34200432,509,509,509,509,0
20250103,130600,34200432,509,509,509,509,0
20250103,130500,34200432,509,509,509,509,0
20250103,130400,34200432,509,509,509,509,0
20250103,130300,34200432,509,509,509,509,0
20250103,130200,34200432,509,509,509,509,60
20250103,130100,34169892,510,510,510,510,0
20250103,130000,34169892,510,510,510,510,0
20250103,125900,34169892,510,510,510,510,0
20250103,125800,34169892,510,510,510,510,0
20250103,125700,34169892,510,510,510,510,0
20250103,125600,34169892,510,510,510,510,15
20250103,125500,34162242,510,510,510,510,0
20250103,125400,34162242,510,510,510,510,0
20250103,125300,34162242,510,510,510,510,0
20250103,125200,34162242,510,510,510,510,0
20250103,125100,34162242,510,510,510,510,0
20250103,125000,34162242,510,509,510,509,139
20250103,124900,34091416,506,507,507,506,300
20250103,124800,33939608,507,507,507,507,100
20250103,124700,33888908,507,510,510,507,384
20250103,124600,33693813,510,510,510,510,0
20250103,124500,33693813,510,510,510,510,474
20250103,124400,33452073,512,512,512,512,0
20250103,124300,33452073,512,512,512,512,0
20250103,124200,33452073,512,512,512,512,100
20250103,124100,33400873,514,514,514,514,0
20250103,124000,33400873,514,514,514,514,0
20250103,123900,33400873,514,510,514,510,356
20250103,123800,33219293,510,510,510,510,308
20250103,123700,33062213,510,510,510,510,305
20250103,123600,32906663,514,514,514,514,0
20250103,123500,32906663,514,514,514,514,431
20250103,123400,32685129,514,514,514,514,139
20250103,123300,32613683,514,514,514,514,1
20250103,123200,32613169,514,511,514,511,59
20250103,123100,32583011,511,510,511,510,1519
20250103,123000,31807202,510,510,510,510,200
20250103,122900,31705202,509,508,509,508,3630
20250103,122800,29860255,507,507,507,506,2676
20250103,122700,28503595,507,507,507,507,0
20250103,122600,28503595,507,507,507,507,100
20250103,122500,28452895,507,507,507,507,0
20250103,122400,28452895,507,507,507,507,200
20250103,122300,28351495,506,506,506,506,195
20250103,122200,28252825,506,506,506,506,0
20250103,122100,28252825,506,506,506,506,0
20250103,122000,28252825,506,506,506,506,0
20250103,121900,28252825,506,506,506,506,0
20250103,121800,28252825,506,506,506,506,139
20250103,121700,28182491,505,505,505,505,24
20250103,121600,28170371,505,505,505,505,0
20250103,121500,28170371,505,505,505,505,0
20250103,121400,28170371,505,505,505,505,100
20250103,121300,28119871,505,505,505,505,76
20250103,121200,28081491,508,508,508,508,0
20250103,121100,28081491,508,508,508,508,0
20250103,121000,28081491,508,508,508,508,0
20250103,120900,28081491,508,508,508,508,98
20250103,120800,28031707,508,504,508,504,522
20250103,120700,27768331,509,507,509,507,367
20250103,120600,27581920,509,509,509,509,0
20250103,120500,27581920,509,500,509,500,18704
20250103,120400,18203280,500,500,500,500,0
20250103,120300,18203280,500,500,500,500,0
20250103,120200,18203280,500,500,500,500,142
20250103,120100,18132280,500,500,500,500,4
20250103,120000,18130280,500,500,500,500,2
20250103,115900,18129280,500,500,500,500,6
20250103,115800,18126280,500,500,500,500,0
20250103,115700,18126280,500,500,500,500,0
20250103,115600,18126280,500,500,500,500,0
20250103,115500,18126280,500,500,500,500,7
20250103,115400,18122780,500,500,500,500,8
20250103,115300,18118780,500,500,500,500,20
20250103,115200,18108780,500,500,500,500,45
20250103,115100,18086280,500,500,500,500,5
20250103,115000,18083780,499,499,499,499,0
20250103,114900,18083780,499,499,499,499,0
20250103,114800,18083780,499,499,499,499,0
20250103,114700,18083780,499,499,499,499,200
20250103,114600,17983980,499,499,499,499,139
20250103,114500,17914619,499,499,499,499,0
20250103,114400,17914619,499,499,499,499,0
20250103,114300,17914619,499,498,499,498,100
20250103,114200,17864739,494,494,494,494,0
20250103,114100,17864739,494,494,494,494,0
20250103,114000,17864739,494,494,494,494,0
20250103,113900,17864739,494,494,494,494,0
20250103,113800,17864739,494,494,494,494,330
20250103,113700,17701719,496,496,496,496,0
20250103,113600,17701719,496,496,496,496,0
20250103,113500,17701719,496,496,496,496,0
20250103,113400,17701719,496,496,496,496,0
20250103,113300,17701719,496,496,496,496,0
20250103,113200,17701719,496,496,496,496,0
20250103,113100,17701719,496,496,496,496,0
20250103,113000,17701719,496,496,496,496,1906
20250103,112900,16756343,496,496,496,496,0
20250103,112800,16756343,496,496,496,496,0
20250103,112700,16756343,496,496,496,496,0
20250103,112600,16756343,496,496,496,496,0
20250103,112500,16756343,496,496,496,496,0
20250103,112400,16756343,496,496,496,496,0
20250103,112300,16756343,496,496,496,496,0
20250103,112200,16756343,496,496,496,496,0
20250103,112100,16756343,496,496,496,496,323
20250103,112000,16596135,498,498,498,498,0
20250103,111900,16596135,498,498,498,498,0
20250103,111800,16596135,498,498,498,498,0
20250103,111700,16596135,498,496,498,496,215
20250103,111600,16489492,496,496,496,496,100
20250103,111500,16439892,496,496,496,496,150
20250103,111400,16365492,496,496,496,496,158
20250103,111300,16287124,494,494,494,494,267
20250103,111200,16155226,493,493,493,493,0
20250103,111100,16155226,493,493,493,493,4
20250103,111000,16153254,496,496,496,496,0
20250103,110900,16153254,496,496,496,496,0
20250103,110800,16153254,496,496,496,496,0
20250103,110700,16153254,496,496,496,496,10
20250103,110600,16148294,496,496,496,496,0
20250103,110500,16148294,496,496,496,496,0
20250103,110400,16148294,496,496,496,496,0
20250103,110300,16148294,496,496,496,496,0
20250103,110200,16148294,496,496,496,496,0
20250103,110100,16148294,496,496,496,496,0
20250103,110000,16148294,496,496,496,496,0
20250103,105900,16148294,496,496,496,496,2000
20250103,105800,15156294,496,496,496,496,228
20250103,105700,15043206,496,496,496,496,0
20250103,105600,15043206,496,496,496,496,0
20250103,105500,15043206,496,496,496,496,0
20250103,105400,15043206,496,496,496,496,1
20250103,105300,15042710,496,496,496,496,0
20250103,105200,15042710,496,496,496,496,0
20250103,105100,15042710,496,496,496,496,0
20250103,105000,15042710,496,496,496,496,0
20250103,104900,15042710,496,496,496,496,0
20250103,104800,15042710,496,496,496,496,0
20250103,104700,15042710,496,496,496,496,0
20250103,104600,15042710,496,496,496,496,0
20250103,104500,15042710,496,496,496,496,0
20250103,104400,15042710,496,496,496,496,0
20250103,104300,15042710,496,496,496,496,0
20250103,104200,15042710,496,496,496,496,140
20250103,104100,14973270,493,493,493,493,1
20250103,104000,14972777,493,493,493,493,0
20250103,103900,14972777,493,493,493,493,0
20250103,103800,14972777,493,493,493,493,4
20250103,103700,14970805,493,493,493,493,7
20250103,103600,14967354,496,496,496,496,0
20250103,103500,14967354,496,496,496,496,0
20250103,103400,14967354,496,496,496,496,0
20250103,103300,14967354,496,496,496,496,0
20250103,103200,14967354,496,496,496,496,0
20250103,103100,14967354,496,496,496,496,1237
20250103,103000,14353802,496,496,496,496,783
20250103,102900,13965434,496,496,496,496,0
20250103,102800,13965434,496,496,496,496,0
20250103,102700,13965434,496,496,496,496,0
20250103,102600,13965434,496,496,496,496,140
20250103,102500,13895994,496,496,496,496,0
20250103,102400,13895994,496,496,496,496,0
20250103,102300,13895994,496,496,496,496,0
20250103,102200,13895994,496,496,496,496,0
20250103,102100,13895994,496,496,496,496,0
20250103,102000,13895994,496,496,496,496,0
20250103,101900,13895994,496,496,496,496,0
20250103,101800,13895994,496,496,496,496,0
20250103,101700,13895994,496,496,496,496,0
20250103,101600,13895994,496,496,496,496,0
20250103,101500,13895994,496,496,496,496,0
20250103,101400,13895994,496,496,496,496,0
20250103,101300,13895994,496,493,496,489,24
20250103,101200,13884190,494,494,494,494,5
20250103,101100,13881720,494,494,494,494,10
20250103,101000,13876780,497,497,497,497,0
20250103,100900,13876780,497,497,497,497,0
20250103,100800,13876780,497,497,497,497,0
20250103,100700,13876780,497,494,497,494,2002
20250103,100600,12887787,493,493,493,493,0
20250103,100500,12887787,493,493,493,493,0
20250103,100400,12887787,493,493,493,493,0
20250103,100300,12887787,493,493,493,493,1
20250103,100200,12887294,493,493,493,493,3
20250103,100100,12885815,493,493,493,493,14
20250103,100000,12878913,491,491,491,491,0
20250103,095900,12878913,491,492,493,491,432
20250103,095800,12666316,491,491,491,491,50
20250103,095700,12641766,491,491,491,491,2
20250103,095600,12640784,493,493,493,493,0
20250103,095500,12640784,493,493,493,493,0
20250103,095400,12640784,493,493,493,493,25
20250103,095300,12628459,495,495,495,495,0
20250103,095200,12628459,495,495,495,495,243
20250103,095100,12508174,495,494,495,488,1389
20250103,095000,11827773,494,494,494,494,0
20250103,094900,11827773,494,494,494,494,0
20250103,094800,11827773,494,495,495,494,259
20250103,094700,11699574,495,495,495,495,1000
20250103,094600,11204574,500,500,500,500,15
20250103,094500,11197074,500,500,500,500,0
20250103,094400,11197074,500,499,500,499,1420
20250103,094300,10488392,500,500,500,500,1
20250103,094200,10487892,500,499,500,499,700
20250103,094100,10138292,500,499,500,499,1573
20250103,094000,9352601,500,496,500,495,13192
20250103,093900,2775046,495,495,495,495,200
20250103,093800,2676046,499,499,499,499,0
20250103,093700,2676046,499,499,499,499,0
20250103,093600,2676046,499,499,499,499,0
20250103,093500,2676046,499,499,499,499,500
20250103,093400,2426546,497,497,497,497,0
20250103,093300,2426546,497,497,498,497,23
20250103,093200,2415114,497,497,497,497,0
20250103,093100,2415114,497,496,497,496,194
20250103,093000,2318857,491,491,491,491,934
20250103,092900,1860263,495,495,495,495,0
20250103,092800,1860263,495,495,495,495,0
20250103,092700,1860263,495,495,495,495,0
20250103,092600,1860263,495,495,495,495,194
20250103,092500,1764233,495,495,495,495,413
20250103,092400,1559798,496,496,496,496,42
20250103,092300,1538966,497,497,497,497,0
20250103,092200,1538966,497,497,497,497,5
20250103,092100,1536481,497,499,499,497,258
20250103,092000,1407865,499,499,499,499,0
20250103,091900,1407865,499,499,499,499,1
20250103,091800,1407366,499,499,499,499,1
20250103,091700,1406867,497,497,497,497,11
20250103,091600,1401400,499,499,499,499,0
20250103,091500,1401400,499,499,499,499,0
20250103,091400,1401400,499,499,499,499,0
20250103,091300,1401400,499,494,499,494,7
20250103,091200,1397917,494,494,494,494,49
20250103,091100,1373711,494,494,494,494,38
20250103,091000,1354939,496,494,496,494,405
20250103,090900,1154381,494,494,494,494,401
20250103,090800,956287,489,489,489,489,0
20250103,090700,956287,489,489,489,489,0
20250103,090600,956287,489,489,489,489,0
20250103,090500,956287,489,489,489,489,0
20250103,090400,956287,489,489,489,489,0
20250103,090300,956287,489,492,493,487,207
20250103,090200,855337,493,488,494,488,205
20250103,090100,755271,499,488,500,488,531
20250103,090000,490409,487,487,487,487,1007