KissMeData/009310/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,185300,58747416,374,374,374,374,1859
20250114,185200,58747416,374,374,374,374,0
20250114,185100,58747416,374,374,374,374,0
20250114,185000,58747416,374,374,374,374,0
20250114,184900,58747416,374,374,374,374,0
20250114,184800,58747416,374,374,374,374,0
20250114,184700,58747416,374,374,374,374,0
20250114,184600,58747416,374,374,374,374,0
20250114,184500,58747416,374,374,374,374,0
20250114,184400,58747416,374,374,374,374,0
20250114,184300,58747416,374,374,374,374,0
20250114,184200,58747416,374,374,374,374,0
20250114,184100,58747416,374,374,374,374,0
20250114,184000,58747416,374,374,374,374,0
20250114,183900,58747416,374,374,374,374,0
20250114,183800,58747416,374,374,374,374,0
20250114,183700,58747416,374,374,374,374,0
20250114,183600,58747416,374,374,374,374,0
20250114,183500,58747416,374,374,374,374,0
20250114,183400,58747416,374,374,374,374,0
20250114,183300,58747416,374,374,374,374,0
20250114,183200,58747416,374,374,374,374,0
20250114,183100,58747416,374,374,374,374,0
20250114,183000,58747416,374,374,374,374,0
20250114,182900,58747416,374,374,374,374,0
20250114,182800,58747416,374,374,374,374,0
20250114,182700,58747416,374,374,374,374,0
20250114,182600,58747416,374,374,374,374,0
20250114,182500,58747416,374,374,374,374,0
20250114,182400,58747416,374,374,374,374,0
20250114,182300,58747416,374,374,374,374,1859
20250114,182200,58747416,374,374,374,374,0
20250114,182100,58747416,374,374,374,374,0
20250114,182000,58747416,374,374,374,374,0
20250114,181900,58747416,374,374,374,374,0
20250114,181800,58747416,374,374,374,374,0
20250114,181700,58747416,374,374,374,374,0
20250114,181600,58747416,374,374,374,374,0
20250114,181500,58747416,374,374,374,374,0
20250114,181400,58747416,374,374,374,374,0
20250114,181300,58747416,374,374,374,374,0
20250114,181200,58747416,374,374,374,374,0
20250114,181100,58747416,374,374,374,374,0
20250114,181000,58747416,374,374,374,374,0
20250114,180900,58747416,374,374,374,374,0
20250114,180800,58747416,374,374,374,374,0
20250114,180700,58747416,374,374,374,374,0
20250114,180600,58747416,374,374,374,374,0
20250114,180500,58747416,374,374,374,374,0
20250114,180400,58747416,374,374,374,374,0
20250114,180300,58747416,374,374,374,374,0
20250114,180200,58747416,374,374,374,374,0
20250114,180100,58747416,374,374,374,374,0
20250114,180000,58747416,374,374,374,374,0
20250114,175900,58747416,374,374,374,374,0
20250114,175800,58747416,374,374,374,374,0
20250114,175700,58747416,374,374,374,374,0
20250114,175600,58747416,374,374,374,374,0
20250114,175500,58747416,374,374,374,374,0
20250114,175400,58747416,374,374,374,374,0
20250114,175300,58747416,374,374,374,374,1859
20250114,175200,58747416,374,374,374,374,0
20250114,175100,58747416,374,374,374,374,0
20250114,175000,58747416,374,374,374,374,0
20250114,174900,58747416,374,374,374,374,0
20250114,174800,58747416,374,374,374,374,0
20250114,174700,58747416,374,374,374,374,0
20250114,174600,58747416,374,374,374,374,0
20250114,174500,58747416,374,374,374,374,0
20250114,174400,58747416,374,374,374,374,0
20250114,174300,58747416,374,374,374,374,0
20250114,174200,58747416,374,374,374,374,0
20250114,174100,58747416,374,374,374,374,0
20250114,174000,58747416,374,374,374,374,0
20250114,173900,58747416,374,374,374,374,0
20250114,173800,58747416,374,374,374,374,0
20250114,173700,58747416,374,374,374,374,0
20250114,173600,58747416,374,374,374,374,0
20250114,173500,58747416,374,374,374,374,0
20250114,173400,58747416,374,374,374,374,0
20250114,173300,58747416,374,374,374,374,0
20250114,173200,58747416,374,374,374,374,0
20250114,173100,58747416,374,374,374,374,0
20250114,173000,58747416,374,374,374,374,0
20250114,172900,58747416,374,374,374,374,0
20250114,172800,58747416,374,374,374,374,0
20250114,172700,58747416,374,374,374,374,0
20250114,172600,58747416,374,374,374,374,0
20250114,172500,58747416,374,374,374,374,0
20250114,172400,58747416,374,374,374,374,0
20250114,172300,58747416,374,374,374,374,1859
20250114,172200,58747416,374,374,374,374,0
20250114,172100,58747416,374,374,374,374,0
20250114,172000,58747416,374,374,374,374,0
20250114,171900,58747416,374,374,374,374,0
20250114,171800,58747416,374,374,374,374,0
20250114,171700,58747416,374,374,374,374,0
20250114,171600,58747416,374,374,374,374,0
20250114,171500,58747416,374,374,374,374,0
20250114,171400,58747416,374,374,374,374,0
20250114,171300,58747416,374,374,374,374,0
20250114,171200,58747416,374,374,374,374,0
20250114,171100,58747416,374,374,374,374,0
20250114,171000,58747416,374,374,374,374,0
20250114,170900,58747416,374,374,374,374,0
20250114,170800,58747416,374,374,374,374,0
20250114,170700,58747416,374,374,374,374,0
20250114,170600,58747416,374,374,374,374,0
20250114,170500,58747416,374,374,374,374,0
20250114,170400,58747416,374,374,374,374,0
20250114,170300,58747416,374,374,374,374,0
20250114,170200,58747416,374,374,374,374,0
20250114,170100,58747416,374,374,374,374,0
20250114,170000,58747416,374,374,374,374,0
20250114,165900,58747416,374,374,374,374,0
20250114,165800,58747416,374,374,374,374,0
20250114,165700,58747416,374,374,374,374,0
20250114,165600,58747416,374,374,374,374,0
20250114,165500,58747416,374,374,374,374,0
20250114,165400,58747416,374,374,374,374,0
20250114,165300,58747416,374,374,374,374,1859
20250114,165200,58747416,374,374,374,374,0
20250114,165100,58747416,374,374,374,374,0
20250114,165000,58747416,374,374,374,374,0
20250114,164900,58747416,374,374,374,374,0
20250114,164800,58747416,374,374,374,374,0
20250114,164700,58747416,374,374,374,374,0
20250114,164600,58747416,374,374,374,374,0
20250114,164500,58747416,374,374,374,374,0
20250114,164400,58747416,374,374,374,374,0
20250114,164300,58747416,374,374,374,374,0
20250114,164200,58747416,374,374,374,374,0
20250114,164100,58747416,374,374,374,374,0
20250114,164000,58747416,374,374,374,374,0
20250114,163900,58747416,374,374,374,374,0
20250114,163800,58747416,374,374,374,374,0
20250114,163700,58747416,374,374,374,374,0
20250114,163600,58747416,374,374,374,374,0
20250114,163500,58747416,374,374,374,374,0
20250114,163400,58747416,374,374,374,374,0
20250114,163300,58747416,374,374,374,374,0
20250114,163200,58747416,374,374,374,374,0
20250114,163100,58747416,374,374,374,374,0
20250114,163000,58747416,374,374,374,374,0
20250114,162900,58747416,374,374,374,374,0
20250114,162800,58747416,374,374,374,374,0
20250114,162700,58747416,374,374,374,374,0
20250114,162600,58747416,374,374,374,374,0
20250114,162500,58747416,374,374,374,374,0
20250114,162400,58747416,374,374,374,374,0
20250114,162300,58747416,374,374,374,374,1859
20250114,162200,58747416,374,374,374,374,0
20250114,162100,58747416,374,374,374,374,0
20250114,162000,58747416,374,374,374,374,0
20250114,161900,58747416,374,374,374,374,0
20250114,161800,58747416,374,374,374,374,0
20250114,161700,58747416,374,374,374,374,0
20250114,161600,58747416,374,374,374,374,0
20250114,161500,58747416,374,374,374,374,0
20250114,161400,58747416,374,374,374,374,0
20250114,161300,58747416,374,374,374,374,0
20250114,161200,58747416,374,374,374,374,0
20250114,161100,58747416,374,374,374,374,0
20250114,161000,58747416,374,374,374,374,0
20250114,160900,58747416,374,374,374,374,0
20250114,160800,58747416,374,374,374,374,0
20250114,160700,58747416,374,374,374,374,0
20250114,160600,58747416,374,374,374,374,0
20250114,160500,58747416,374,374,374,374,0
20250114,160400,58747416,374,374,374,374,0
20250114,160300,58747416,374,374,374,374,0
20250114,160200,58747416,374,374,374,374,0
20250114,160100,58747416,374,374,374,374,0
20250114,160000,58747416,374,374,374,374,0
20250114,155900,58747416,374,374,374,374,0
20250114,155800,58747416,374,374,374,374,0
20250114,155700,58747416,374,374,374,374,0
20250114,155600,58747416,374,374,374,374,0
20250114,155500,58747416,374,374,374,374,0
20250114,155400,58747416,374,374,374,374,0
20250114,155300,58747416,374,374,374,374,1859
20250114,155200,58747416,374,374,374,374,0
20250114,155100,58747416,374,374,374,374,0
20250114,155000,58747416,374,374,374,374,0
20250114,154900,58747416,374,374,374,374,0
20250114,154800,58747416,374,374,374,374,0
20250114,154700,58747416,374,374,374,374,0
20250114,154600,58747416,374,374,374,374,0
20250114,154500,58747416,374,374,374,374,0
20250114,154400,58747416,374,374,374,374,0
20250114,154300,58747416,374,374,374,374,0
20250114,154200,58747416,374,374,374,374,0
20250114,154100,58747416,374,374,374,374,0
20250114,154000,58747416,374,374,374,374,0
20250114,153900,58747416,374,374,374,374,0
20250114,153800,58747416,374,374,374,374,0
20250114,153700,58747416,374,374,374,374,0
20250114,153600,58747416,374,374,374,374,0
20250114,153500,58747416,374,374,374,374,0
20250114,153400,58747416,374,374,374,374,0
20250114,153300,58747416,374,374,374,374,0
20250114,153200,58747416,374,374,374,374,0
20250114,153100,58747416,374,374,374,374,0
20250114,153000,58747416,374,374,374,374,1859
20250114,152900,58052150,376,376,376,376,0
20250114,152800,58052150,376,376,376,376,0
20250114,152700,58052150,376,376,376,376,0
20250114,152600,58052150,376,376,376,376,0
20250114,152500,58052150,376,376,376,376,0
20250114,152400,58052150,376,376,376,376,0
20250114,152300,58052150,376,376,376,376,0
20250114,152200,58052150,376,376,376,376,0
20250114,152100,58052150,376,376,376,376,0
20250114,152000,58052150,376,376,376,376,0
20250114,151900,58052150,376,376,376,376,0
20250114,151800,58052150,376,371,376,371,2283
20250114,151700,57199307,372,372,372,372,0
20250114,151600,57199307,372,372,372,372,0
20250114,151500,57199307,372,370,372,370,1527
20250114,151400,56634161,372,372,372,372,1
20250114,151300,56633789,371,371,371,371,2618
20250114,151200,55662511,371,371,371,371,0
20250114,151100,55662511,371,371,371,371,0
20250114,151000,55662511,371,371,371,371,0
20250114,150900,55662511,371,371,371,371,0
20250114,150800,55662511,371,371,371,371,2087
20250114,150700,54888234,371,371,371,371,112
20250114,150600,54846682,372,369,372,369,30907
20250114,150500,43363651,369,369,369,369,0
20250114,150400,43363651,369,369,369,369,0
20250114,150300,43363651,369,369,369,369,0
20250114,150200,43363651,369,369,369,369,0
20250114,150100,43363651,369,369,369,369,0
20250114,150000,43363651,369,369,369,369,1
20250114,145900,43363282,368,368,368,368,0
20250114,145800,43363282,368,368,368,368,1955
20250114,145700,42643842,368,367,368,367,774
20250114,145600,42359510,367,367,367,367,0
20250114,145500,42359510,367,367,367,367,0
20250114,145400,42359510,367,367,367,367,0
20250114,145300,42359510,367,367,367,367,0
20250114,145200,42359510,367,367,367,367,0
20250114,145100,42359510,367,367,367,367,0
20250114,145000,42359510,367,367,367,367,0
20250114,144900,42359510,367,367,367,367,0
20250114,144800,42359510,367,367,367,367,0
20250114,144700,42359510,367,367,367,367,0
20250114,144600,42359510,367,367,367,367,0
20250114,144500,42359510,367,367,367,367,0
20250114,144400,42359510,367,367,367,367,1
20250114,144300,42359143,365,365,365,365,0
20250114,144200,42359143,365,365,365,365,0
20250114,144100,42359143,365,365,365,365,0
20250114,144000,42359143,365,365,365,365,0
20250114,143900,42359143,365,365,365,365,100
20250114,143800,42322643,365,365,365,365,0
20250114,143700,42322643,365,365,365,365,1000
20250114,143600,41957643,368,368,368,368,0
20250114,143500,41957643,368,368,368,368,0
20250114,143400,41957643,368,368,368,368,1
20250114,143300,41957275,365,365,365,365,2
20250114,143200,41956545,366,366,366,366,0
20250114,143100,41956545,366,366,366,366,100
20250114,143000,41919945,367,367,367,367,0
20250114,142900,41919945,367,367,367,367,0
20250114,142800,41919945,367,367,367,367,0
20250114,142700,41919945,367,367,367,367,406
20250114,142600,41770943,367,367,367,367,0
20250114,142500,41770943,367,367,367,367,0
20250114,142400,41770943,367,367,367,367,0
20250114,142300,41770943,367,367,367,367,120
20250114,142200,41726903,367,367,367,367,0
20250114,142100,41726903,367,367,367,367,0
20250114,142000,41726903,367,367,367,367,275
20250114,141900,41625978,368,368,368,368,0
20250114,141800,41625978,368,368,368,368,1
20250114,141700,41625610,367,367,367,367,44
20250114,141600,41609462,368,368,368,368,1
20250114,141500,41609094,365,365,365,365,69
20250114,141400,41583909,368,367,368,365,53
20250114,141300,41564461,367,367,367,365,6
20250114,141200,41562264,366,366,366,366,388
20250114,141100,41420256,367,367,367,367,0
20250114,141000,41420256,367,367,367,367,10
20250114,140900,41416586,367,367,367,367,7
20250114,140800,41414017,367,367,367,367,0
20250114,140700,41414017,367,367,367,367,0
20250114,140600,41414017,367,367,367,367,0
20250114,140500,41414017,367,367,367,367,0
20250114,140400,41414017,367,367,367,367,0
20250114,140300,41414017,367,367,367,367,0
20250114,140200,41414017,367,367,367,367,1
20250114,140100,41413650,368,368,368,368,0
20250114,140000,41413650,368,368,368,368,0
20250114,135900,41413650,368,368,368,368,0
20250114,135800,41413650,368,368,368,368,0
20250114,135700,41413650,368,368,368,368,0
20250114,135600,41413650,368,368,368,368,0
20250114,135500,41413650,368,368,368,368,0
20250114,135400,41413650,368,368,368,368,0
20250114,135300,41413650,368,368,368,368,0
20250114,135200,41413650,368,368,368,368,2
20250114,135100,41412914,368,368,368,368,0
20250114,135000,41412914,368,367,368,367,85
20250114,134900,41381718,367,367,367,367,0
20250114,134800,41381718,367,367,367,367,0
20250114,134700,41381718,367,367,367,367,0
20250114,134600,41381718,367,367,367,367,0
20250114,134500,41381718,367,367,367,367,15420
20250114,134400,35722578,367,367,367,367,0
20250114,134300,35722578,367,367,367,367,0
20250114,134200,35722578,367,365,367,365,5415
20250114,134100,33746100,365,365,365,365,0
20250114,134000,33746100,365,365,365,365,0
20250114,133900,33746100,365,365,365,365,0
20250114,133800,33746100,365,365,365,365,0
20250114,133700,33746100,365,365,365,365,3
20250114,133600,33745005,364,364,364,364,0
20250114,133500,33745005,364,364,364,363,1857
20250114,133400,33069065,364,364,364,364,0
20250114,133300,33069065,364,364,364,364,0
20250114,133200,33069065,364,364,364,364,0
20250114,133100,33069065,364,364,364,364,0
20250114,133000,33069065,364,364,364,364,0
20250114,132900,33069065,364,364,364,364,0
20250114,132800,33069065,364,364,364,364,44
20250114,132700,33053049,364,364,364,364,0
20250114,132600,33053049,364,364,364,364,0
20250114,132500,33053049,364,363,364,363,3375
20250114,132400,31827899,364,364,364,364,0
20250114,132300,31827899,364,364,364,364,0
20250114,132200,31827899,364,364,364,364,0
20250114,132100,31827899,364,364,364,364,0
20250114,132000,31827899,364,364,364,364,0
20250114,131900,31827899,364,364,364,364,0
20250114,131800,31827899,364,364,364,364,0
20250114,131700,31827899,364,364,364,364,0
20250114,131600,31827899,364,364,364,364,0
20250114,131500,31827899,364,364,364,364,0
20250114,131400,31827899,364,364,364,364,0
20250114,131300,31827899,364,364,364,364,0
20250114,131200,31827899,364,364,364,364,0
20250114,131100,31827899,364,364,364,364,0
20250114,131000,31827899,364,364,364,364,0
20250114,130900,31827899,364,364,364,364,0
20250114,130800,31827899,364,364,364,364,0
20250114,130700,31827899,364,364,364,364,0
20250114,130600,31827899,364,364,364,364,0
20250114,130500,31827899,364,364,364,364,0
20250114,130400,31827899,364,364,364,364,0
20250114,130300,31827899,364,364,364,364,0
20250114,130200,31827899,364,364,364,364,1
20250114,130100,31827535,364,364,364,364,0
20250114,130000,31827535,364,364,364,364,0
20250114,125900,31827535,364,364,364,364,0
20250114,125800,31827535,364,364,364,364,0
20250114,125700,31827535,364,364,364,364,0
20250114,125600,31827535,364,364,364,364,0
20250114,125500,31827535,364,364,364,364,0
20250114,125400,31827535,364,364,364,364,0
20250114,125300,31827535,364,364,364,364,1
20250114,125200,31827171,364,364,364,364,1
20250114,125100,31826807,363,363,363,363,0
20250114,125000,31826807,363,363,363,363,997
20250114,124900,31464896,365,365,365,365,0
20250114,124800,31464896,365,365,365,365,0
20250114,124700,31464896,365,365,365,365,0
20250114,124600,31464896,365,365,365,365,0
20250114,124500,31464896,365,365,365,365,0
20250114,124400,31464896,365,365,365,365,0
20250114,124300,31464896,365,365,365,365,4
20250114,124200,31463436,365,365,365,365,6
20250114,124100,31461246,365,365,365,363,5
20250114,124000,31459425,364,364,364,364,0
20250114,123900,31459425,364,364,364,364,0
20250114,123800,31459425,364,364,364,364,0
20250114,123700,31459425,364,364,364,364,2
20250114,123600,31458697,364,364,364,364,5
20250114,123500,31456877,364,364,364,364,1564
20250114,123400,30887581,366,366,366,366,0
20250114,123300,30887581,366,366,366,366,0
20250114,123200,30887581,366,366,366,366,0
20250114,123100,30887581,366,366,366,366,0
20250114,123000,30887581,366,366,366,366,0
20250114,122900,30887581,366,366,366,366,1
20250114,122800,30887215,366,366,366,366,0
20250114,122700,30887215,366,366,366,366,0
20250114,122600,30887215,366,366,366,366,0
20250114,122500,30887215,366,366,366,366,0
20250114,122400,30887215,366,366,366,366,0
20250114,122300,30887215,366,366,366,366,0
20250114,122200,30887215,366,366,366,366,0
20250114,122100,30887215,366,366,366,366,0
20250114,122000,30887215,366,366,366,366,0
20250114,121900,30887215,366,366,366,366,0
20250114,121800,30887215,366,366,366,366,0
20250114,121700,30887215,366,366,366,366,10
20250114,121600,30883555,366,366,366,366,13
20250114,121500,30878797,366,366,366,366,31
20250114,121400,30867451,366,366,366,366,0
20250114,121300,30867451,366,366,366,366,0
20250114,121200,30867451,366,366,366,366,0
20250114,121100,30867451,366,366,366,366,22
20250114,121000,30859399,363,363,363,363,0
20250114,120900,30859399,363,363,363,363,0
20250114,120800,30859399,363,363,363,363,0
20250114,120700,30859399,363,363,363,363,0
20250114,120600,30859399,363,363,363,363,0
20250114,120500,30859399,363,363,363,363,0
20250114,120400,30859399,363,363,363,363,35
20250114,120300,30846694,363,363,363,363,12
20250114,120200,30842338,362,362,362,362,0
20250114,120100,30842338,362,364,367,362,7749
20250114,120000,28031736,364,364,364,364,0
20250114,115900,28031736,364,364,364,364,0
20250114,115800,28031736,364,364,364,364,0
20250114,115700,28031736,364,364,364,364,0
20250114,115600,28031736,364,364,364,364,0
20250114,115500,28031736,364,364,364,364,0
20250114,115400,28031736,364,364,364,364,0
20250114,115300,28031736,364,364,364,364,0
20250114,115200,28031736,364,364,364,364,0
20250114,115100,28031736,364,364,364,364,0
20250114,115000,28031736,364,364,364,364,0
20250114,114900,28031736,364,364,364,364,0
20250114,114800,28031736,364,364,364,364,0
20250114,114700,28031736,364,364,364,364,0
20250114,114600,28031736,364,364,364,364,0
20250114,114500,28031736,364,364,364,364,0
20250114,114400,28031736,364,364,364,364,23
20250114,114300,28023364,364,364,364,364,1
20250114,114200,28023000,363,363,363,363,0
20250114,114100,28023000,363,363,363,363,170
20250114,114000,27961290,364,364,364,364,0
20250114,113900,27961290,364,364,364,364,0
20250114,113800,27961290,364,364,364,364,0
20250114,113700,27961290,364,364,364,364,0
20250114,113600,27961290,364,364,364,364,6
20250114,113500,27959106,364,363,364,363,187
20250114,113400,27891188,364,364,364,364,0
20250114,113300,27891188,364,366,366,364,107
20250114,113200,27852066,366,366,366,366,0
20250114,113100,27852066,366,366,366,366,0
20250114,113000,27852066,366,366,366,366,0
20250114,112900,27852066,366,366,366,366,0
20250114,112800,27852066,366,366,366,366,0
20250114,112700,27852066,366,366,366,366,0
20250114,112600,27852066,366,366,366,366,45
20250114,112500,27835596,368,368,368,368,0
20250114,112400,27835596,368,368,368,368,0
20250114,112300,27835596,368,368,368,368,0
20250114,112200,27835596,368,368,368,368,0
20250114,112100,27835596,368,368,368,368,0
20250114,112000,27835596,368,368,368,368,0
20250114,111900,27835596,368,368,368,368,1
20250114,111800,27835228,362,365,365,362,17000
20250114,111700,21663789,365,365,365,365,0
20250114,111600,21663789,365,365,365,365,3
20250114,111500,21662694,368,368,368,368,0
20250114,111400,21662694,368,368,368,368,0
20250114,111300,21662694,368,368,368,368,0
20250114,111200,21662694,368,368,368,368,0
20250114,111100,21662694,368,368,368,368,0
20250114,111000,21662694,368,368,368,368,1
20250114,110900,21662326,368,367,368,364,203
20250114,110800,21588246,367,365,367,365,5847
20250114,110700,19454089,365,365,365,365,0
20250114,110600,19454089,365,365,365,365,0
20250114,110500,19454089,365,365,365,365,0
20250114,110400,19454089,365,365,365,365,0
20250114,110300,19454089,365,365,365,365,20
20250114,110200,19446789,367,367,367,367,0
20250114,110100,19446789,367,367,367,367,0
20250114,110000,19446789,367,367,367,367,0
20250114,105900,19446789,367,365,367,365,31
20250114,105800,19435472,365,365,365,365,0
20250114,105700,19435472,365,365,365,365,0
20250114,105600,19435472,365,365,365,365,0
20250114,105500,19435472,365,365,365,365,0
20250114,105400,19435472,365,365,365,365,0
20250114,105300,19435472,365,365,365,365,20
20250114,105200,19428172,367,367,367,367,0
20250114,105100,19428172,367,367,367,367,0
20250114,105000,19428172,367,367,367,367,0
20250114,104900,19428172,367,367,367,367,0
20250114,104800,19428172,367,367,367,367,0
20250114,104700,19428172,367,367,367,367,0
20250114,104600,19428172,367,367,367,367,0
20250114,104500,19428172,367,367,367,367,4
20250114,104400,19426704,365,365,365,365,0
20250114,104300,19426704,365,365,365,365,0
20250114,104200,19426704,365,365,365,365,10
20250114,104100,19423054,365,365,365,365,200
20250114,104000,19350054,365,365,365,365,0
20250114,103900,19350054,365,365,365,365,0
20250114,103800,19350054,365,365,365,365,97
20250114,103700,19314649,367,367,367,367,1
20250114,103600,19314282,365,365,365,365,0
20250114,103500,19314282,365,365,365,365,0
20250114,103400,19314282,365,365,365,365,0
20250114,103300,19314282,365,365,365,365,0
20250114,103200,19314282,365,365,365,365,0
20250114,103100,19314282,365,365,365,365,1659
20250114,103000,18708747,367,367,367,367,0
20250114,102900,18708747,367,367,367,367,0
20250114,102800,18708747,367,367,367,367,0
20250114,102700,18708747,367,367,367,367,8
20250114,102600,18705811,367,367,367,367,5
20250114,102500,18703976,366,366,366,366,0
20250114,102400,18703976,366,366,366,366,0
20250114,102300,18703976,366,366,366,366,0
20250114,102200,18703976,366,366,366,366,30
20250114,102100,18692996,365,365,365,365,0
20250114,102000,18692996,365,365,365,365,0
20250114,101900,18692996,365,365,365,365,0
20250114,101800,18692996,365,365,365,365,1
20250114,101700,18692631,367,367,367,367,11
20250114,101600,18688594,368,368,368,368,163
20250114,101500,18628610,368,368,368,368,0
20250114,101400,18628610,368,365,368,365,16
20250114,101300,18622765,368,368,368,368,0
20250114,101200,18622765,368,368,368,368,0
20250114,101100,18622765,368,368,368,368,0
20250114,101000,18622765,368,368,368,368,0
20250114,100900,18622765,368,368,368,368,40
20250114,100800,18608045,368,368,368,368,100
20250114,100700,18571245,368,368,368,368,0
20250114,100600,18571245,368,368,368,368,0
20250114,100500,18571245,368,368,368,368,10
20250114,100400,18567565,368,368,368,368,0
20250114,100300,18567565,368,368,368,368,1
20250114,100200,18567197,368,368,368,368,0
20250114,100100,18567197,368,368,368,368,0
20250114,100000,18567197,368,368,368,368,0
20250114,095900,18567197,368,368,368,368,2
20250114,095800,18566461,368,368,368,368,9
20250114,095700,18563149,364,364,364,364,60
20250114,095600,18541309,364,365,365,364,2373
20250114,095500,17676506,366,367,367,366,627
20250114,095400,17446402,369,369,369,369,0
20250114,095300,17446402,369,369,369,369,0
20250114,095200,17446402,369,369,369,369,0
20250114,095100,17446402,369,369,369,369,4
20250114,095000,17444926,369,369,369,369,0
20250114,094900,17444926,369,369,369,369,0
20250114,094800,17444926,369,369,369,369,0
20250114,094700,17444926,369,369,369,369,0
20250114,094600,17444926,369,369,369,369,0
20250114,094500,17444926,369,369,369,369,0
20250114,094400,17444926,369,368,369,368,8
20250114,094300,17441978,369,369,369,369,0
20250114,094200,17441978,369,369,369,369,0
20250114,094100,17441978,369,369,369,369,40
20250114,094000,17427218,369,369,369,369,1101
20250114,093900,17020949,369,369,369,369,14
20250114,093800,17015783,369,369,369,369,0
20250114,093700,17015783,369,369,369,369,0
20250114,093600,17015783,369,369,369,369,0
20250114,093500,17015783,369,369,369,369,1
20250114,093400,17015414,369,369,369,369,1
20250114,093300,17015045,365,365,365,365,2
20250114,093200,17014315,369,369,369,369,1
20250114,093100,17013946,369,369,369,369,0
20250114,093000,17013946,369,369,369,369,11
20250114,092900,17009887,369,369,369,369,0
20250114,092800,17009887,369,369,369,369,40
20250114,092700,16995127,369,369,369,369,0
20250114,092600,16995127,369,369,369,369,8
20250114,092500,16992175,369,369,369,369,0
20250114,092400,16992175,369,369,369,369,20
20250114,092300,16984795,369,369,369,369,0
20250114,092200,16984795,369,369,369,369,1
20250114,092100,16984426,364,365,365,364,2369
20250114,092000,16121902,365,365,365,365,758
20250114,091900,15845232,366,366,366,366,1388
20250114,091800,15337224,367,367,367,367,485
20250114,091700,15159229,367,367,367,367,16
20250114,091600,15153357,370,370,370,370,0
20250114,091500,15153357,370,370,370,370,1
20250114,091400,15152987,368,368,368,368,100
20250114,091300,15116187,370,370,370,370,0
20250114,091200,15116187,370,370,370,370,570
20250114,091100,14905287,371,371,371,371,0
20250114,091000,14905287,371,371,371,371,13
20250114,090900,14900464,370,370,370,370,6
20250114,090800,14898244,370,370,370,370,0
20250114,090700,14898244,370,370,370,370,0
20250114,090600,14898244,370,370,370,370,815
20250114,090500,14596694,370,370,370,370,1
20250114,090400,14596324,367,367,367,367,2095
20250114,090300,13827459,367,367,367,367,37380
20250114,090200,108999,367,367,367,367,1
20250114,090100,108632,367,367,367,367,7
20250114,090000,106063,367,367,367,367,289