KissMeData/001020/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,183300,44830296,828,828,828,828,651
20250108,183200,44830296,828,828,828,828,0
20250108,183100,44830296,828,828,828,828,0
20250108,183000,44830296,828,828,828,828,0
20250108,182900,44830296,828,828,828,828,0
20250108,182800,44830296,828,828,828,828,0
20250108,182700,44830296,828,828,828,828,0
20250108,182600,44830296,828,828,828,828,0
20250108,182500,44830296,828,828,828,828,0
20250108,182400,44830296,828,828,828,828,0
20250108,182300,44830296,828,828,828,828,0
20250108,182200,44830296,828,828,828,828,0
20250108,182100,44830296,828,828,828,828,0
20250108,182000,44830296,828,828,828,828,0
20250108,181900,44830296,828,828,828,828,0
20250108,181800,44830296,828,828,828,828,0
20250108,181700,44830296,828,828,828,828,0
20250108,181600,44830296,828,828,828,828,0
20250108,181500,44830296,828,828,828,828,0
20250108,181400,44830296,828,828,828,828,0
20250108,181300,44830296,828,828,828,828,0
20250108,181200,44830296,828,828,828,828,0
20250108,181100,44830296,828,828,828,828,0
20250108,181000,44830296,828,828,828,828,0
20250108,180900,44830296,828,828,828,828,0
20250108,180800,44830296,828,828,828,828,0
20250108,180700,44830296,828,828,828,828,0
20250108,180600,44830296,828,828,828,828,0
20250108,180500,44830296,828,828,828,828,0
20250108,180400,44830296,828,828,828,828,0
20250108,180300,44830296,828,828,828,828,651
20250108,180200,44830296,828,828,828,828,0
20250108,180100,44830296,828,828,828,828,0
20250108,180000,44830296,828,828,828,828,0
20250108,175900,44830296,828,828,828,828,0
20250108,175800,44830296,828,828,828,828,0
20250108,175700,44830296,828,828,828,828,0
20250108,175600,44830296,828,828,828,828,0
20250108,175500,44830296,828,828,828,828,0
20250108,175400,44830296,828,828,828,828,0
20250108,175300,44830296,828,828,828,828,0
20250108,175200,44830296,828,828,828,828,0
20250108,175100,44830296,828,828,828,828,0
20250108,175000,44830296,828,828,828,828,0
20250108,174900,44830296,828,828,828,828,0
20250108,174800,44830296,828,828,828,828,0
20250108,174700,44830296,828,828,828,828,0
20250108,174600,44830296,828,828,828,828,0
20250108,174500,44830296,828,828,828,828,0
20250108,174400,44830296,828,828,828,828,0
20250108,174300,44830296,828,828,828,828,0
20250108,174200,44830296,828,828,828,828,0
20250108,174100,44830296,828,828,828,828,0
20250108,174000,44830296,828,828,828,828,0
20250108,173900,44830296,828,828,828,828,0
20250108,173800,44830296,828,828,828,828,0
20250108,173700,44830296,828,828,828,828,0
20250108,173600,44830296,828,828,828,828,0
20250108,173500,44830296,828,828,828,828,0
20250108,173400,44830296,828,828,828,828,0
20250108,173300,44830296,828,828,828,828,651
20250108,173200,44830296,828,828,828,828,0
20250108,173100,44830296,828,828,828,828,0
20250108,173000,44830296,828,828,828,828,0
20250108,172900,44830296,828,828,828,828,0
20250108,172800,44830296,828,828,828,828,0
20250108,172700,44830296,828,828,828,828,0
20250108,172600,44830296,828,828,828,828,0
20250108,172500,44830296,828,828,828,828,0
20250108,172400,44830296,828,828,828,828,0
20250108,172300,44830296,828,828,828,828,0
20250108,172200,44830296,828,828,828,828,0
20250108,172100,44830296,828,828,828,828,0
20250108,172000,44830296,828,828,828,828,0
20250108,171900,44830296,828,828,828,828,0
20250108,171800,44830296,828,828,828,828,0
20250108,171700,44830296,828,828,828,828,0
20250108,171600,44830296,828,828,828,828,0
20250108,171500,44830296,828,828,828,828,0
20250108,171400,44830296,828,828,828,828,0
20250108,171300,44830296,828,828,828,828,0
20250108,171200,44830296,828,828,828,828,0
20250108,171100,44830296,828,828,828,828,0
20250108,171000,44830296,828,828,828,828,0
20250108,170900,44830296,828,828,828,828,0
20250108,170800,44830296,828,828,828,828,0
20250108,170700,44830296,828,828,828,828,0
20250108,170600,44830296,828,828,828,828,0
20250108,170500,44830296,828,828,828,828,0
20250108,170400,44830296,828,828,828,828,0
20250108,170300,44830296,828,828,828,828,651
20250108,170200,44830296,828,828,828,828,0
20250108,170100,44830296,828,828,828,828,0
20250108,170000,44830296,828,828,828,828,0
20250108,165900,44830296,828,828,828,828,0
20250108,165800,44830296,828,828,828,828,0
20250108,165700,44830296,828,828,828,828,0
20250108,165600,44830296,828,828,828,828,0
20250108,165500,44830296,828,828,828,828,0
20250108,165400,44830296,828,828,828,828,0
20250108,165300,44830296,828,828,828,828,0
20250108,165200,44830296,828,828,828,828,0
20250108,165100,44830296,828,828,828,828,0
20250108,165000,44830296,828,828,828,828,0
20250108,164900,44830296,828,828,828,828,0
20250108,164800,44830296,828,828,828,828,0
20250108,164700,44830296,828,828,828,828,0
20250108,164600,44830296,828,828,828,828,0
20250108,164500,44830296,828,828,828,828,0
20250108,164400,44830296,828,828,828,828,0
20250108,164300,44830296,828,828,828,828,0
20250108,164200,44830296,828,828,828,828,0
20250108,164100,44830296,828,828,828,828,0
20250108,164000,44830296,828,828,828,828,0
20250108,163900,44830296,828,828,828,828,0
20250108,163800,44830296,828,828,828,828,0
20250108,163700,44830296,828,828,828,828,0
20250108,163600,44830296,828,828,828,828,0
20250108,163500,44830296,828,828,828,828,0
20250108,163400,44830296,828,828,828,828,0
20250108,163300,44830296,828,828,828,828,651
20250108,163200,44830296,828,828,828,828,0
20250108,163100,44830296,828,828,828,828,0
20250108,163000,44830296,828,828,828,828,0
20250108,162900,44830296,828,828,828,828,0
20250108,162800,44830296,828,828,828,828,0
20250108,162700,44830296,828,828,828,828,0
20250108,162600,44830296,828,828,828,828,0
20250108,162500,44830296,828,828,828,828,0
20250108,162400,44830296,828,828,828,828,0
20250108,162300,44830296,828,828,828,828,0
20250108,162200,44830296,828,828,828,828,0
20250108,162100,44830296,828,828,828,828,0
20250108,162000,44830296,828,828,828,828,0
20250108,161900,44830296,828,828,828,828,0
20250108,161800,44830296,828,828,828,828,0
20250108,161700,44830296,828,828,828,828,0
20250108,161600,44830296,828,828,828,828,0
20250108,161500,44830296,828,828,828,828,0
20250108,161400,44830296,828,828,828,828,0
20250108,161300,44830296,828,828,828,828,0
20250108,161200,44830296,828,828,828,828,0
20250108,161100,44830296,828,828,828,828,0
20250108,161000,44830296,828,828,828,828,0
20250108,160900,44830296,828,828,828,828,0
20250108,160800,44830296,828,828,828,828,0
20250108,160700,44830296,828,828,828,828,0
20250108,160600,44830296,828,828,828,828,0
20250108,160500,44830296,828,828,828,828,0
20250108,160400,44830296,828,828,828,828,0
20250108,160300,44830296,828,828,828,828,651
20250108,160200,44830296,828,828,828,828,0
20250108,160100,44830296,828,828,828,828,0
20250108,160000,44830296,828,828,828,828,0
20250108,155900,44830296,828,828,828,828,0
20250108,155800,44830296,828,828,828,828,0
20250108,155700,44830296,828,828,828,828,0
20250108,155600,44830296,828,828,828,828,0
20250108,155500,44830296,828,828,828,828,0
20250108,155400,44830296,828,828,828,828,0
20250108,155300,44830296,828,828,828,828,0
20250108,155200,44830296,828,828,828,828,0
20250108,155100,44830296,828,828,828,828,0
20250108,155000,44830296,828,828,828,828,0
20250108,154900,44830296,828,828,828,828,0
20250108,154800,44830296,828,828,828,828,0
20250108,154700,44830296,828,828,828,828,0
20250108,154600,44830296,828,828,828,828,0
20250108,154500,44830296,828,828,828,828,0
20250108,154400,44830296,828,828,828,828,0
20250108,154300,44830296,828,828,828,828,0
20250108,154200,44830296,828,828,828,828,0
20250108,154100,44830296,828,828,828,828,0
20250108,154000,44830296,828,828,828,828,0
20250108,153900,44830296,828,828,828,828,0
20250108,153800,44830296,828,828,828,828,0
20250108,153700,44830296,828,828,828,828,0
20250108,153600,44830296,828,828,828,828,0
20250108,153500,44830296,828,828,828,828,0
20250108,153400,44830296,828,828,828,828,0
20250108,153300,44830296,828,828,828,828,651
20250108,153200,44830296,828,828,828,828,0
20250108,153100,44830296,828,828,828,828,0
20250108,153000,44830296,828,828,828,828,651
20250108,152900,44291268,827,827,827,827,0
20250108,152800,44291268,827,827,827,827,0
20250108,152700,44291268,827,827,827,827,0
20250108,152600,44291268,827,827,827,827,0
20250108,152500,44291268,827,827,827,827,0
20250108,152400,44291268,827,827,827,827,0
20250108,152300,44291268,827,827,827,827,0
20250108,152200,44291268,827,827,827,827,0
20250108,152100,44291268,827,827,827,827,0
20250108,152000,44291268,827,827,827,827,0
20250108,151900,44291268,827,828,828,827,152
20250108,151800,44165530,829,829,829,829,503
20250108,151700,43748543,830,830,830,830,300
20250108,151600,43499543,830,830,830,830,0
20250108,151500,43499543,830,830,830,830,0
20250108,151400,43499543,830,830,830,830,0
20250108,151300,43499543,830,830,830,830,0
20250108,151200,43499543,830,830,830,830,0
20250108,151100,43499543,830,830,830,830,0
20250108,151000,43499543,830,830,830,830,19
20250108,150900,43483773,830,830,830,830,0
20250108,150800,43483773,830,830,830,830,0
20250108,150700,43483773,830,830,830,830,0
20250108,150600,43483773,830,830,830,830,0
20250108,150500,43483773,830,830,830,830,0
20250108,150400,43483773,830,830,830,830,0
20250108,150300,43483773,830,830,830,830,0
20250108,150200,43483773,830,830,830,830,0
20250108,150100,43483773,830,830,830,830,0
20250108,150000,43483773,830,830,830,830,0
20250108,145900,43483773,830,830,830,830,0
20250108,145800,43483773,830,831,831,830,550
20250108,145700,43026773,831,831,831,831,0
20250108,145600,43026773,831,831,831,831,9
20250108,145500,43019294,831,831,831,831,0
20250108,145400,43019294,831,831,831,831,9
20250108,145300,43011815,831,831,831,831,1
20250108,145200,43010984,831,831,831,831,1
20250108,145100,43010153,831,831,831,831,0
20250108,145000,43010153,831,831,831,831,0
20250108,144900,43010153,831,831,831,831,1
20250108,144800,43009322,831,831,831,831,0
20250108,144700,43009322,831,831,831,831,0
20250108,144600,43009322,831,831,831,831,10
20250108,144500,43001012,831,831,831,831,0
20250108,144400,43001012,831,831,831,831,0
20250108,144300,43001012,831,831,831,831,501
20250108,144200,42584681,831,831,831,831,0
20250108,144100,42584681,831,831,831,831,10
20250108,144000,42576371,831,831,831,831,0
20250108,143900,42576371,831,831,831,831,0
20250108,143800,42576371,831,831,831,831,10
20250108,143700,42568061,832,832,832,832,0
20250108,143600,42568061,832,832,832,832,10
20250108,143500,42559741,832,832,832,832,0
20250108,143400,42559741,832,832,832,832,20
20250108,143300,42543101,832,832,832,832,0
20250108,143200,42543101,832,832,832,832,0
20250108,143100,42543101,832,832,832,832,0
20250108,143000,42543101,832,832,832,832,0
20250108,142900,42543101,832,832,832,832,0
20250108,142800,42543101,832,832,832,832,0
20250108,142700,42543101,832,832,832,832,0
20250108,142600,42543101,832,832,832,832,0
20250108,142500,42543101,832,832,832,832,0
20250108,142400,42543101,832,832,832,832,1
20250108,142300,42542269,832,832,832,832,10
20250108,142200,42533949,832,832,832,832,0
20250108,142100,42533949,832,832,832,832,0
20250108,142000,42533949,832,832,832,832,0
20250108,141900,42533949,832,832,832,832,0
20250108,141800,42533949,832,832,832,832,0
20250108,141700,42533949,832,832,832,832,0
20250108,141600,42533949,832,832,832,832,10
20250108,141500,42525629,832,832,832,832,0
20250108,141400,42525629,832,832,832,832,0
20250108,141300,42525629,832,832,832,832,0
20250108,141200,42525629,832,832,832,832,0
20250108,141100,42525629,832,832,832,832,10
20250108,141000,42517309,832,832,832,832,0
20250108,140900,42517309,832,832,832,832,0
20250108,140800,42517309,832,832,832,832,0
20250108,140700,42517309,832,832,832,832,0
20250108,140600,42517309,832,832,832,832,0
20250108,140500,42517309,832,832,832,832,0
20250108,140400,42517309,832,832,832,832,0
20250108,140300,42517309,832,830,832,830,2
20250108,140200,42515647,832,832,832,832,1
20250108,140100,42514815,827,827,827,827,0
20250108,140000,42514815,827,827,827,827,0
20250108,135900,42514815,827,827,827,827,0
20250108,135800,42514815,827,827,827,827,0
20250108,135700,42514815,827,827,827,827,0
20250108,135600,42514815,827,827,827,827,349
20250108,135500,42226192,827,828,828,827,651
20250108,135400,41687812,828,828,828,828,2602
20250108,135300,39533356,827,827,827,827,0
20250108,135200,39533356,827,827,827,827,0
20250108,135100,39533356,827,827,828,827,1720
20250108,135000,38110897,827,827,827,827,0
20250108,134900,38110897,827,827,827,827,0
20250108,134800,38110897,827,828,828,827,4
20250108,134700,38107588,828,828,828,828,84
20250108,134600,38038036,827,828,828,827,128
20250108,134500,37932142,828,828,828,828,0
20250108,134400,37932142,828,828,828,828,0
20250108,134300,37932142,828,828,828,828,0
20250108,134200,37932142,828,828,828,828,0
20250108,134100,37932142,828,830,830,828,13
20250108,134000,37921357,830,830,830,830,0
20250108,133900,37921357,830,830,830,830,1
20250108,133800,37920527,829,829,829,829,0
20250108,133700,37920527,829,829,829,829,10
20250108,133600,37912237,830,830,830,830,0
20250108,133500,37912237,830,830,830,830,2051
20250108,133400,36209907,830,830,830,830,20
20250108,133300,36193307,829,829,829,829,0
20250108,133200,36193307,829,829,829,829,20
20250108,133100,36176727,828,828,828,828,0
20250108,133000,36176727,828,828,828,828,0
20250108,132900,36176727,828,828,828,828,30
20250108,132800,36151887,828,828,828,828,0
20250108,132700,36151887,828,830,830,828,4
20250108,132600,36148572,832,831,832,831,3
20250108,132500,36146078,832,832,832,832,0
20250108,132400,36146078,832,829,832,829,4
20250108,132300,36142758,832,830,832,830,2
20250108,132200,36141096,831,831,831,831,10
20250108,132100,36132786,832,832,832,832,0
20250108,132000,36132786,832,832,832,832,0
20250108,131900,36132786,832,830,832,830,21
20250108,131800,36115354,832,832,832,832,0
20250108,131700,36115354,832,832,832,832,0
20250108,131600,36115354,832,832,832,832,0
20250108,131500,36115354,832,832,832,832,0
20250108,131400,36115354,832,832,832,832,100
20250108,131300,36032154,830,830,830,830,0
20250108,131200,36032154,830,830,830,830,0
20250108,131100,36032154,830,830,830,830,0
20250108,131000,36032154,830,832,832,830,331
20250108,130900,35756764,836,836,836,836,0
20250108,130800,35756764,836,836,836,836,0
20250108,130700,35756764,836,836,836,836,0
20250108,130600,35756764,836,836,836,836,0
20250108,130500,35756764,836,836,836,836,0
20250108,130400,35756764,836,836,836,836,0
20250108,130300,35756764,836,836,836,836,0
20250108,130200,35756764,836,833,836,832,4
20250108,130100,35753428,836,836,836,836,0
20250108,130000,35753428,836,836,836,836,0
20250108,125900,35753428,836,836,836,836,0
20250108,125800,35753428,836,836,836,836,0
20250108,125700,35753428,836,833,836,833,100
20250108,125600,35669923,833,833,833,833,5
20250108,125500,35665758,836,836,836,836,0
20250108,125400,35665758,836,836,836,836,0
20250108,125300,35665758,836,836,836,836,0
20250108,125200,35665758,836,836,836,836,0
20250108,125100,35665758,836,836,836,836,0
20250108,125000,35665758,836,836,836,836,0
20250108,124900,35665758,836,836,836,836,0
20250108,124800,35665758,836,836,836,836,0
20250108,124700,35665758,836,836,836,836,0
20250108,124600,35665758,836,836,836,836,0
20250108,124500,35665758,836,836,836,836,0
20250108,124400,35665758,836,836,836,836,0
20250108,124300,35665758,836,836,836,836,0
20250108,124200,35665758,836,836,836,836,0
20250108,124100,35665758,836,836,836,836,0
20250108,124000,35665758,836,836,836,836,0
20250108,123900,35665758,836,836,836,836,0
20250108,123800,35665758,836,836,836,836,0
20250108,123700,35665758,836,836,836,836,0
20250108,123600,35665758,836,831,836,831,2
20250108,123500,35664091,831,830,831,830,209
20250108,123400,35490423,830,830,830,830,0
20250108,123300,35490423,830,830,830,830,100
20250108,123200,35407423,829,829,829,829,0
20250108,123100,35407423,829,829,829,829,0
20250108,123000,35407423,829,829,829,829,0
20250108,122900,35407423,829,829,829,829,0
20250108,122800,35407423,829,829,829,829,0
20250108,122700,35407423,829,829,829,829,23
20250108,122600,35388356,830,830,830,830,0
20250108,122500,35388356,830,830,830,830,0
20250108,122400,35388356,830,830,830,830,300
20250108,122300,35139356,830,830,830,830,0
20250108,122200,35139356,830,830,830,830,1
20250108,122100,35138526,828,828,828,828,0
20250108,122000,35138526,828,828,828,828,0
20250108,121900,35138526,828,828,828,828,0
20250108,121800,35138526,828,829,829,828,90
20250108,121700,35064005,829,829,829,829,0
20250108,121600,35064005,829,829,829,829,12
20250108,121500,35054057,829,829,829,829,12
20250108,121400,35044109,829,829,829,829,39
20250108,121300,35011778,829,829,829,829,7
20250108,121200,35005975,831,831,831,831,0
20250108,121100,35005975,831,829,831,829,1005
20250108,121000,34170835,831,829,831,829,2033
20250108,120900,32483412,831,831,831,831,1
20250108,120800,32482581,830,830,830,830,0
20250108,120700,32482581,830,830,830,830,175
20250108,120600,32337331,831,831,831,831,1772
20250108,120500,30864799,831,831,831,831,0
20250108,120400,30864799,831,831,831,831,0
20250108,120300,30864799,831,831,831,831,0
20250108,120200,30864799,831,831,831,831,0
20250108,120100,30864799,831,834,834,831,2076
20250108,120000,29139303,834,834,834,834,0
20250108,115900,29139303,834,834,834,834,0
20250108,115800,29139303,834,834,834,834,0
20250108,115700,29139303,834,834,834,834,20
20250108,115600,29122623,835,835,835,835,0
20250108,115500,29122623,835,835,835,835,8
20250108,115400,29115943,836,836,836,836,0
20250108,115300,29115943,836,836,836,836,0
20250108,115200,29115943,836,836,836,836,0
20250108,115100,29115943,836,836,836,836,10
20250108,115000,29107583,835,835,835,835,0
20250108,114900,29107583,835,835,835,835,320
20250108,114800,28840383,836,836,836,836,10
20250108,114700,28832023,836,836,836,835,6174
20250108,114600,23670732,836,836,836,836,0
20250108,114500,23670732,836,836,836,836,0
20250108,114400,23670732,836,836,836,836,1
20250108,114300,23669896,835,835,835,835,0
20250108,114200,23669896,835,835,835,835,0
20250108,114100,23669896,835,835,835,835,10
20250108,114000,23661546,835,835,835,835,30
20250108,113900,23636496,836,836,836,836,20
20250108,113800,23619776,834,834,834,834,0
20250108,113700,23619776,834,834,834,834,0
20250108,113600,23619776,834,836,837,834,1577
20250108,113500,22300250,834,836,836,834,34
20250108,113400,22271853,836,836,836,836,0
20250108,113300,22271853,836,837,837,836,23
20250108,113200,22252605,837,837,837,837,1
20250108,113100,22251768,837,837,837,837,0
20250108,113000,22251768,837,837,837,837,0
20250108,112900,22251768,837,837,837,837,0
20250108,112800,22251768,837,837,837,837,0
20250108,112700,22251768,837,837,837,837,0
20250108,112600,22251768,837,837,837,837,1
20250108,112500,22250931,837,837,837,837,0
20250108,112400,22250931,837,838,838,836,3
20250108,112300,22248420,836,836,836,836,0
20250108,112200,22248420,836,836,836,836,0
20250108,112100,22248420,836,837,837,836,11
20250108,112000,22239214,839,839,839,839,1
20250108,111900,22238375,839,839,839,839,1
20250108,111800,22237536,839,839,839,839,1
20250108,111700,22236697,839,839,839,839,1
20250108,111600,22235858,839,839,839,839,0
20250108,111500,22235858,839,839,839,839,0
20250108,111400,22235858,839,839,839,839,1
20250108,111300,22235019,839,839,839,839,1
20250108,111200,22234180,836,839,839,836,2
20250108,111100,22232505,839,839,839,839,0
20250108,111000,22232505,839,839,839,839,0
20250108,110900,22232505,839,839,839,839,1
20250108,110800,22231666,839,835,839,835,15
20250108,110700,22219137,839,839,839,839,1
20250108,110600,22218298,839,839,839,839,1
20250108,110500,22217459,839,839,839,839,3245
20250108,110400,19494904,839,839,839,839,0
20250108,110300,19494904,839,839,839,839,1
20250108,110200,19494065,839,839,839,839,1
20250108,110100,19493226,839,839,839,839,1
20250108,110000,19492387,839,839,839,839,0
20250108,105900,19492387,839,839,839,839,0
20250108,105800,19492387,839,839,839,839,1
20250108,105700,19491548,839,839,839,839,1
20250108,105600,19490709,839,839,839,839,1
20250108,105500,19489870,839,839,839,839,1
20250108,105400,19489031,839,839,839,839,0
20250108,105300,19489031,839,839,839,839,0
20250108,105200,19489031,839,839,839,839,1
20250108,105100,19488192,839,839,839,839,1
20250108,105000,19487353,839,839,839,839,1
20250108,104900,19486514,839,839,839,839,0
20250108,104800,19486514,839,839,839,839,0
20250108,104700,19486514,839,839,839,839,1
20250108,104600,19485675,839,839,839,839,1
20250108,104500,19484836,839,839,839,839,1
20250108,104400,19483997,839,833,839,833,396
20250108,104300,19154123,831,831,831,831,0
20250108,104200,19154123,831,831,831,831,0
20250108,104100,19154123,831,833,833,831,92
20250108,104000,19077660,833,833,833,832,820
20250108,103900,18394601,839,839,839,839,1
20250108,103800,18393762,839,839,839,839,0
20250108,103700,18393762,839,839,839,839,0
20250108,103600,18393762,839,839,839,839,1
20250108,103500,18392923,839,839,839,839,1
20250108,103400,18392084,839,839,839,839,1
20250108,103300,18391245,839,839,839,839,1
20250108,103200,18390406,840,840,840,840,0
20250108,103100,18390406,840,840,840,840,0
20250108,103000,18390406,840,840,840,840,1
20250108,102900,18389566,840,840,840,840,2
20250108,102800,18387886,840,840,840,840,1
20250108,102700,18387046,840,840,840,840,0
20250108,102600,18387046,840,840,840,840,1
20250108,102500,18386206,840,835,840,835,520
20250108,102400,17949680,832,831,832,831,3
20250108,102300,17947185,832,832,832,832,3
20250108,102200,17944689,833,833,833,833,0
20250108,102100,17944689,833,833,833,833,1
20250108,102000,17943856,835,835,835,835,0
20250108,101900,17943856,835,835,835,835,0
20250108,101800,17943856,835,835,835,835,0
20250108,101700,17943856,835,835,835,835,0
20250108,101600,17943856,835,833,835,832,3
20250108,101500,17941356,835,835,835,835,1
20250108,101400,17940521,837,837,837,837,0
20250108,101300,17940521,837,837,837,837,0
20250108,101200,17940521,837,837,837,837,1
20250108,101100,17939684,837,837,837,837,0
20250108,101000,17939684,837,837,837,837,0
20250108,100900,17939684,837,837,837,837,0
20250108,100800,17939684,837,837,837,837,0
20250108,100700,17939684,837,837,837,837,0
20250108,100600,17939684,837,837,837,837,1
20250108,100500,17938847,828,828,828,828,0
20250108,100400,17938847,828,828,828,828,0
20250108,100300,17938847,828,828,828,828,0
20250108,100200,17938847,828,828,828,828,0
20250108,100100,17938847,828,829,829,828,51
20250108,100000,17896618,837,837,837,837,0
20250108,095900,17896618,837,837,837,837,0
20250108,095800,17896618,837,837,837,837,0
20250108,095700,17896618,837,837,837,837,0
20250108,095600,17896618,837,837,837,837,0
20250108,095500,17896618,837,837,837,837,0
20250108,095400,17896618,837,837,837,837,3
20250108,095300,17894107,840,840,840,840,0
20250108,095200,17894107,840,840,840,840,0
20250108,095100,17894107,840,840,840,840,0
20250108,095000,17894107,840,840,840,840,0
20250108,094900,17894107,840,840,840,840,0
20250108,094800,17894107,840,840,840,840,0
20250108,094700,17894107,840,840,840,840,0
20250108,094600,17894107,840,840,840,840,0
20250108,094500,17894107,840,840,840,840,0
20250108,094400,17894107,840,840,840,840,0
20250108,094300,17894107,840,840,840,840,0
20250108,094200,17894107,840,839,840,839,3
20250108,094100,17891589,824,837,837,824,1464
20250108,094000,16681662,838,838,838,838,0
20250108,093900,16681662,838,838,838,838,0
20250108,093800,16681662,838,838,838,838,10
20250108,093700,16673282,840,840,840,840,0
20250108,093600,16673282,840,840,840,840,0
20250108,093500,16673282,840,840,840,840,0
20250108,093400,16673282,840,840,840,840,1
20250108,093300,16672442,839,839,839,839,17
20250108,093200,16658179,839,839,839,839,0
20250108,093100,16658179,839,839,839,839,0
20250108,093000,16658179,839,839,839,839,1
20250108,092900,16657340,831,831,831,831,0
20250108,092800,16657340,831,831,831,831,0
20250108,092700,16657340,831,831,831,831,0
20250108,092600,16657340,831,831,831,831,0
20250108,092500,16657340,831,831,831,831,0
20250108,092400,16657340,831,831,831,831,0
20250108,092300,16657340,831,831,831,831,0
20250108,092200,16657340,831,838,838,831,20000
20250108,092100,33601,840,840,840,840,0
20250108,092000,33601,840,840,840,840,1
20250108,091900,32761,839,839,839,839,0
20250108,091800,32761,839,839,839,839,0
20250108,091700,32761,839,839,839,839,0
20250108,091600,32761,839,839,839,839,0
20250108,091500,32761,839,839,839,839,1
20250108,091400,31922,840,840,840,840,0
20250108,091300,31922,840,840,840,840,0
20250108,091200,31922,840,840,840,840,1
20250108,091100,31082,840,840,840,840,0
20250108,091000,31082,840,840,840,840,0
20250108,090900,31082,840,840,840,840,0
20250108,090800,31082,840,840,840,840,0
20250108,090700,31082,840,840,840,840,1
20250108,090600,30242,838,838,838,838,0
20250108,090500,30242,838,838,838,838,0
20250108,090400,30242,838,838,838,838,0
20250108,090300,30242,838,838,838,838,0
20250108,090200,30242,838,841,841,838,10
20250108,090100,21849,843,843,843,843,1
20250108,090000,21006,840,844,844,839,25