KissMeData/023460/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,190800,0,109,109,109,109,0
20250123,190700,0,109,109,109,109,0
20250123,190600,0,109,109,109,109,0
20250123,190500,0,109,109,109,109,0
20250123,190400,0,109,109,109,109,0
20250123,190300,0,109,109,109,109,0
20250123,190200,0,109,109,109,109,0
20250123,190100,0,109,109,109,109,0
20250123,190000,0,109,109,109,109,0
20250123,185900,0,109,109,109,109,0
20250123,185800,0,109,109,109,109,0
20250123,185700,0,109,109,109,109,0
20250123,185600,0,109,109,109,109,0
20250123,185500,0,109,109,109,109,0
20250123,185400,0,109,109,109,109,0
20250123,185300,0,109,109,109,109,0
20250123,185200,0,109,109,109,109,0
20250123,185100,0,109,109,109,109,0
20250123,185000,0,109,109,109,109,0
20250123,184900,0,109,109,109,109,0
20250123,184800,0,109,109,109,109,0
20250123,184700,0,109,109,109,109,0
20250123,184600,0,109,109,109,109,0
20250123,184500,0,109,109,109,109,0
20250123,184400,0,109,109,109,109,0
20250123,184300,0,109,109,109,109,0
20250123,184200,0,109,109,109,109,0
20250123,184100,0,109,109,109,109,0
20250123,184000,0,109,109,109,109,0
20250123,183900,0,109,109,109,109,0
20250123,183800,0,109,109,109,109,0
20250123,183700,0,109,109,109,109,0
20250123,183600,0,109,109,109,109,0
20250123,183500,0,109,109,109,109,0
20250123,183400,0,109,109,109,109,0
20250123,183300,0,109,109,109,109,0
20250123,183200,0,109,109,109,109,0
20250123,183100,0,109,109,109,109,0
20250123,183000,0,109,109,109,109,0
20250123,182900,0,109,109,109,109,0
20250123,182800,0,109,109,109,109,0
20250123,182700,0,109,109,109,109,0
20250123,182600,0,109,109,109,109,0
20250123,182500,0,109,109,109,109,0
20250123,182400,0,109,109,109,109,0
20250123,182300,0,109,109,109,109,0
20250123,182200,0,109,109,109,109,0
20250123,182100,0,109,109,109,109,0
20250123,182000,0,109,109,109,109,0
20250123,181900,0,109,109,109,109,0
20250123,181800,0,109,109,109,109,0
20250123,181700,0,109,109,109,109,0
20250123,181600,0,109,109,109,109,0
20250123,181500,0,109,109,109,109,0
20250123,181400,0,109,109,109,109,0
20250123,181300,0,109,109,109,109,0
20250123,181200,0,109,109,109,109,0
20250123,181100,0,109,109,109,109,0
20250123,181000,0,109,109,109,109,0
20250123,180900,0,109,109,109,109,0
20250123,180800,0,109,109,109,109,0
20250123,180700,0,109,109,109,109,0
20250123,180600,0,109,109,109,109,0
20250123,180500,0,109,109,109,109,0
20250123,180400,0,109,109,109,109,0
20250123,180300,0,109,109,109,109,0
20250123,180200,0,109,109,109,109,0
20250123,180100,0,109,109,109,109,0
20250123,180000,0,109,109,109,109,0
20250123,175900,0,109,109,109,109,0
20250123,175800,0,109,109,109,109,0
20250123,175700,0,109,109,109,109,0
20250123,175600,0,109,109,109,109,0
20250123,175500,0,109,109,109,109,0
20250123,175400,0,109,109,109,109,0
20250123,175300,0,109,109,109,109,0
20250123,175200,0,109,109,109,109,0
20250123,175100,0,109,109,109,109,0
20250123,175000,0,109,109,109,109,0
20250123,174900,0,109,109,109,109,0
20250123,174800,0,109,109,109,109,0
20250123,174700,0,109,109,109,109,0
20250123,174600,0,109,109,109,109,0
20250123,174500,0,109,109,109,109,0
20250123,174400,0,109,109,109,109,0
20250123,174300,0,109,109,109,109,0
20250123,174200,0,109,109,109,109,0
20250123,174100,0,109,109,109,109,0
20250123,174000,0,109,109,109,109,0
20250123,173900,0,109,109,109,109,0
20250123,173800,0,109,109,109,109,0
20250123,173700,0,109,109,109,109,0
20250123,173600,0,109,109,109,109,0
20250123,173500,0,109,109,109,109,0
20250123,173400,0,109,109,109,109,0
20250123,173300,0,109,109,109,109,0
20250123,173200,0,109,109,109,109,0
20250123,173100,0,109,109,109,109,0
20250123,173000,0,109,109,109,109,0
20250123,172900,0,109,109,109,109,0
20250123,172800,0,109,109,109,109,0
20250123,172700,0,109,109,109,109,0
20250123,172600,0,109,109,109,109,0
20250123,172500,0,109,109,109,109,0
20250123,172400,0,109,109,109,109,0
20250123,172300,0,109,109,109,109,0
20250123,172200,0,109,109,109,109,0
20250123,172100,0,109,109,109,109,0
20250123,172000,0,109,109,109,109,0
20250123,171900,0,109,109,109,109,0
20250123,171800,0,109,109,109,109,0
20250123,171700,0,109,109,109,109,0
20250123,171600,0,109,109,109,109,0
20250123,171500,0,109,109,109,109,0
20250123,171400,0,109,109,109,109,0
20250123,171300,0,109,109,109,109,0
20250123,171200,0,109,109,109,109,0
20250123,171100,0,109,109,109,109,0
20250123,171000,0,109,109,109,109,0
20250123,170900,0,109,109,109,109,0
20250123,170800,0,109,109,109,109,0
20250123,170700,0,109,109,109,109,0
20250123,170600,0,109,109,109,109,0
20250123,170500,0,109,109,109,109,0
20250123,170400,0,109,109,109,109,0
20250123,170300,0,109,109,109,109,0
20250123,170200,0,109,109,109,109,0
20250123,170100,0,109,109,109,109,0
20250123,170000,0,109,109,109,109,0
20250123,165900,0,109,109,109,109,0
20250123,165800,0,109,109,109,109,0
20250123,165700,0,109,109,109,109,0
20250123,165600,0,109,109,109,109,0
20250123,165500,0,109,109,109,109,0
20250123,165400,0,109,109,109,109,0
20250123,165300,0,109,109,109,109,0
20250123,165200,0,109,109,109,109,0
20250123,165100,0,109,109,109,109,0
20250123,165000,0,109,109,109,109,0
20250123,164900,0,109,109,109,109,0
20250123,164800,0,109,109,109,109,0
20250123,164700,0,109,109,109,109,0
20250123,164600,0,109,109,109,109,0
20250123,164500,0,109,109,109,109,0
20250123,164400,0,109,109,109,109,0
20250123,164300,0,109,109,109,109,0
20250123,164200,0,109,109,109,109,0
20250123,164100,0,109,109,109,109,0
20250123,164000,0,109,109,109,109,0
20250123,163900,0,109,109,109,109,0
20250123,163800,0,109,109,109,109,0
20250123,163700,0,109,109,109,109,0
20250123,163600,0,109,109,109,109,0
20250123,163500,0,109,109,109,109,0
20250123,163400,0,109,109,109,109,0
20250123,163300,0,109,109,109,109,0
20250123,163200,0,109,109,109,109,0
20250123,163100,0,109,109,109,109,0
20250123,163000,0,109,109,109,109,0
20250123,162900,0,109,109,109,109,0
20250123,162800,0,109,109,109,109,0
20250123,162700,0,109,109,109,109,0
20250123,162600,0,109,109,109,109,0
20250123,162500,0,109,109,109,109,0
20250123,162400,0,109,109,109,109,0
20250123,162300,0,109,109,109,109,0
20250123,162200,0,109,109,109,109,0
20250123,162100,0,109,109,109,109,0
20250123,162000,0,109,109,109,109,0
20250123,161900,0,109,109,109,109,0
20250123,161800,0,109,109,109,109,0
20250123,161700,0,109,109,109,109,0
20250123,161600,0,109,109,109,109,0
20250123,161500,0,109,109,109,109,0
20250123,161400,0,109,109,109,109,0
20250123,161300,0,109,109,109,109,0
20250123,161200,0,109,109,109,109,0
20250123,161100,0,109,109,109,109,0
20250123,161000,0,109,109,109,109,0
20250123,160900,0,109,109,109,109,0
20250123,160800,0,109,109,109,109,0
20250123,160700,0,109,109,109,109,0
20250123,160600,0,109,109,109,109,0
20250123,160500,0,109,109,109,109,0
20250123,160400,0,109,109,109,109,0
20250123,160300,0,109,109,109,109,0
20250123,160200,0,109,109,109,109,0
20250123,160100,0,109,109,109,109,0
20250123,160000,0,109,109,109,109,0
20250123,155900,0,109,109,109,109,0
20250123,155800,0,109,109,109,109,0
20250123,155700,0,109,109,109,109,0
20250123,155600,0,109,109,109,109,0
20250123,155500,0,109,109,109,109,0
20250123,155400,0,109,109,109,109,0
20250123,155300,0,109,109,109,109,0
20250123,155200,0,109,109,109,109,0
20250123,155100,0,109,109,109,109,0
20250123,155000,0,109,109,109,109,0
20250123,154900,0,109,109,109,109,0
20250123,154800,0,109,109,109,109,0
20250123,154700,0,109,109,109,109,0
20250123,154600,0,109,109,109,109,0
20250123,154500,0,109,109,109,109,0
20250123,154400,0,109,109,109,109,0
20250123,154300,0,109,109,109,109,0
20250123,154200,0,109,109,109,109,0
20250123,154100,0,109,109,109,109,0
20250123,154000,0,109,109,109,109,0
20250123,153900,0,109,109,109,109,0
20250123,153800,0,109,109,109,109,0
20250123,153700,0,109,109,109,109,0
20250123,153600,0,109,109,109,109,0
20250123,153500,0,109,109,109,109,0
20250123,153400,0,109,109,109,109,0
20250123,153300,0,109,109,109,109,0
20250123,153200,0,109,109,109,109,0
20250123,153100,0,109,109,109,109,0
20250123,153000,0,109,109,109,109,0
20250123,152900,0,109,109,109,109,0
20250123,152800,0,109,109,109,109,0
20250123,152700,0,109,109,109,109,0
20250123,152600,0,109,109,109,109,0
20250123,152500,0,109,109,109,109,0
20250123,152400,0,109,109,109,109,0
20250123,152300,0,109,109,109,109,0
20250123,152200,0,109,109,109,109,0
20250123,152100,0,109,109,109,109,0
20250123,152000,0,109,109,109,109,0
20250123,151900,0,109,109,109,109,0
20250123,151800,0,109,109,109,109,0
20250123,151700,0,109,109,109,109,0
20250123,151600,0,109,109,109,109,0
20250123,151500,0,109,109,109,109,0
20250123,151400,0,109,109,109,109,0
20250123,151300,0,109,109,109,109,0
20250123,151200,0,109,109,109,109,0
20250123,151100,0,109,109,109,109,0
20250123,151000,0,109,109,109,109,0
20250123,150900,0,109,109,109,109,0
20250123,150800,0,109,109,109,109,0
20250123,150700,0,109,109,109,109,0
20250123,150600,0,109,109,109,109,0
20250123,150500,0,109,109,109,109,0
20250123,150400,0,109,109,109,109,0
20250123,150300,0,109,109,109,109,0
20250123,150200,0,109,109,109,109,0
20250123,150100,0,109,109,109,109,0
20250123,150000,0,109,109,109,109,0
20250123,145900,0,109,109,109,109,0
20250123,145800,0,109,109,109,109,0
20250123,145700,0,109,109,109,109,0
20250123,145600,0,109,109,109,109,0
20250123,145500,0,109,109,109,109,0
20250123,145400,0,109,109,109,109,0
20250123,145300,0,109,109,109,109,0
20250123,145200,0,109,109,109,109,0
20250123,145100,0,109,109,109,109,0
20250123,145000,0,109,109,109,109,0
20250123,144900,0,109,109,109,109,0
20250123,144800,0,109,109,109,109,0
20250123,144700,0,109,109,109,109,0
20250123,144600,0,109,109,109,109,0
20250123,144500,0,109,109,109,109,0
20250123,144400,0,109,109,109,109,0
20250123,144300,0,109,109,109,109,0
20250123,144200,0,109,109,109,109,0
20250123,144100,0,109,109,109,109,0
20250123,144000,0,109,109,109,109,0
20250123,143900,0,109,109,109,109,0
20250123,143800,0,109,109,109,109,0
20250123,143700,0,109,109,109,109,0
20250123,143600,0,109,109,109,109,0
20250123,143500,0,109,109,109,109,0
20250123,143400,0,109,109,109,109,0
20250123,143300,0,109,109,109,109,0
20250123,143200,0,109,109,109,109,0
20250123,143100,0,109,109,109,109,0
20250123,143000,0,109,109,109,109,0
20250123,142900,0,109,109,109,109,0
20250123,142800,0,109,109,109,109,0
20250123,142700,0,109,109,109,109,0
20250123,142600,0,109,109,109,109,0
20250123,142500,0,109,109,109,109,0
20250123,142400,0,109,109,109,109,0
20250123,142300,0,109,109,109,109,0
20250123,142200,0,109,109,109,109,0
20250123,142100,0,109,109,109,109,0
20250123,142000,0,109,109,109,109,0
20250123,141900,0,109,109,109,109,0
20250123,141800,0,109,109,109,109,0
20250123,141700,0,109,109,109,109,0
20250123,141600,0,109,109,109,109,0
20250123,141500,0,109,109,109,109,0
20250123,141400,0,109,109,109,109,0
20250123,141300,0,109,109,109,109,0
20250123,141200,0,109,109,109,109,0
20250123,141100,0,109,109,109,109,0
20250123,141000,0,109,109,109,109,0
20250123,140900,0,109,109,109,109,0
20250123,140800,0,109,109,109,109,0
20250123,140700,0,109,109,109,109,0
20250123,140600,0,109,109,109,109,0
20250123,140500,0,109,109,109,109,0
20250123,140400,0,109,109,109,109,0
20250123,140300,0,109,109,109,109,0
20250123,140200,0,109,109,109,109,0
20250123,140100,0,109,109,109,109,0
20250123,140000,0,109,109,109,109,0
20250123,135900,0,109,109,109,109,0
20250123,135800,0,109,109,109,109,0
20250123,135700,0,109,109,109,109,0
20250123,135600,0,109,109,109,109,0
20250123,135500,0,109,109,109,109,0
20250123,135400,0,109,109,109,109,0
20250123,135300,0,109,109,109,109,0
20250123,135200,0,109,109,109,109,0
20250123,135100,0,109,109,109,109,0
20250123,135000,0,109,109,109,109,0
20250123,134900,0,109,109,109,109,0
20250123,134800,0,109,109,109,109,0
20250123,134700,0,109,109,109,109,0
20250123,134600,0,109,109,109,109,0
20250123,134500,0,109,109,109,109,0
20250123,134400,0,109,109,109,109,0
20250123,134300,0,109,109,109,109,0
20250123,134200,0,109,109,109,109,0
20250123,134100,0,109,109,109,109,0
20250123,134000,0,109,109,109,109,0
20250123,133900,0,109,109,109,109,0
20250123,133800,0,109,109,109,109,0
20250123,133700,0,109,109,109,109,0
20250123,133600,0,109,109,109,109,0
20250123,133500,0,109,109,109,109,0
20250123,133400,0,109,109,109,109,0
20250123,133300,0,109,109,109,109,0
20250123,133200,0,109,109,109,109,0
20250123,133100,0,109,109,109,109,0
20250123,133000,0,109,109,109,109,0
20250123,132900,0,109,109,109,109,0
20250123,132800,0,109,109,109,109,0
20250123,132700,0,109,109,109,109,0
20250123,132600,0,109,109,109,109,0
20250123,132500,0,109,109,109,109,0
20250123,132400,0,109,109,109,109,0
20250123,132300,0,109,109,109,109,0
20250123,132200,0,109,109,109,109,0
20250123,132100,0,109,109,109,109,0
20250123,132000,0,109,109,109,109,0
20250123,131900,0,109,109,109,109,0
20250123,131800,0,109,109,109,109,0
20250123,131700,0,109,109,109,109,0
20250123,131600,0,109,109,109,109,0
20250123,131500,0,109,109,109,109,0
20250123,131400,0,109,109,109,109,0
20250123,131300,0,109,109,109,109,0
20250123,131200,0,109,109,109,109,0
20250123,131100,0,109,109,109,109,0
20250123,131000,0,109,109,109,109,0
20250123,130900,0,109,109,109,109,0
20250123,130800,0,109,109,109,109,0
20250123,130700,0,109,109,109,109,0
20250123,130600,0,109,109,109,109,0
20250123,130500,0,109,109,109,109,0
20250123,130400,0,109,109,109,109,0
20250123,130300,0,109,109,109,109,0
20250123,130200,0,109,109,109,109,0
20250123,130100,0,109,109,109,109,0
20250123,130000,0,109,109,109,109,0
20250123,125900,0,109,109,109,109,0
20250123,125800,0,109,109,109,109,0
20250123,125700,0,109,109,109,109,0
20250123,125600,0,109,109,109,109,0
20250123,125500,0,109,109,109,109,0
20250123,125400,0,109,109,109,109,0
20250123,125300,0,109,109,109,109,0
20250123,125200,0,109,109,109,109,0
20250123,125100,0,109,109,109,109,0
20250123,125000,0,109,109,109,109,0
20250123,124900,0,109,109,109,109,0
20250123,124800,0,109,109,109,109,0
20250123,124700,0,109,109,109,109,0
20250123,124600,0,109,109,109,109,0
20250123,124500,0,109,109,109,109,0
20250123,124400,0,109,109,109,109,0
20250123,124300,0,109,109,109,109,0
20250123,124200,0,109,109,109,109,0
20250123,124100,0,109,109,109,109,0
20250123,124000,0,109,109,109,109,0
20250123,123900,0,109,109,109,109,0
20250123,123800,0,109,109,109,109,0
20250123,123700,0,109,109,109,109,0
20250123,123600,0,109,109,109,109,0
20250123,123500,0,109,109,109,109,0
20250123,123400,0,109,109,109,109,0
20250123,123300,0,109,109,109,109,0
20250123,123200,0,109,109,109,109,0
20250123,123100,0,109,109,109,109,0
20250123,123000,0,109,109,109,109,0
20250123,122900,0,109,109,109,109,0
20250123,122800,0,109,109,109,109,0
20250123,122700,0,109,109,109,109,0
20250123,122600,0,109,109,109,109,0
20250123,122500,0,109,109,109,109,0
20250123,122400,0,109,109,109,109,0
20250123,122300,0,109,109,109,109,0
20250123,122200,0,109,109,109,109,0
20250123,122100,0,109,109,109,109,0
20250123,122000,0,109,109,109,109,0
20250123,121900,0,109,109,109,109,0
20250123,121800,0,109,109,109,109,0
20250123,121700,0,109,109,109,109,0
20250123,121600,0,109,109,109,109,0
20250123,121500,0,109,109,109,109,0
20250123,121400,0,109,109,109,109,0
20250123,121300,0,109,109,109,109,0
20250123,121200,0,109,109,109,109,0
20250123,121100,0,109,109,109,109,0
20250123,121000,0,109,109,109,109,0
20250123,120900,0,109,109,109,109,0
20250123,120800,0,109,109,109,109,0
20250123,120700,0,109,109,109,109,0
20250123,120600,0,109,109,109,109,0
20250123,120500,0,109,109,109,109,0
20250123,120400,0,109,109,109,109,0
20250123,120300,0,109,109,109,109,0
20250123,120200,0,109,109,109,109,0
20250123,120100,0,109,109,109,109,0
20250123,120000,0,109,109,109,109,0
20250123,115900,0,109,109,109,109,0
20250123,115800,0,109,109,109,109,0
20250123,115700,0,109,109,109,109,0
20250123,115600,0,109,109,109,109,0
20250123,115500,0,109,109,109,109,0
20250123,115400,0,109,109,109,109,0
20250123,115300,0,109,109,109,109,0
20250123,115200,0,109,109,109,109,0
20250123,115100,0,109,109,109,109,0
20250123,115000,0,109,109,109,109,0
20250123,114900,0,109,109,109,109,0
20250123,114800,0,109,109,109,109,0
20250123,114700,0,109,109,109,109,0
20250123,114600,0,109,109,109,109,0
20250123,114500,0,109,109,109,109,0
20250123,114400,0,109,109,109,109,0
20250123,114300,0,109,109,109,109,0
20250123,114200,0,109,109,109,109,0
20250123,114100,0,109,109,109,109,0
20250123,114000,0,109,109,109,109,0
20250123,113900,0,109,109,109,109,0
20250123,113800,0,109,109,109,109,0
20250123,113700,0,109,109,109,109,0
20250123,113600,0,109,109,109,109,0
20250123,113500,0,109,109,109,109,0
20250123,113400,0,109,109,109,109,0
20250123,113300,0,109,109,109,109,0
20250123,113200,0,109,109,109,109,0
20250123,113100,0,109,109,109,109,0
20250123,113000,0,109,109,109,109,0
20250123,112900,0,109,109,109,109,0
20250123,112800,0,109,109,109,109,0
20250123,112700,0,109,109,109,109,0
20250123,112600,0,109,109,109,109,0
20250123,112500,0,109,109,109,109,0
20250123,112400,0,109,109,109,109,0
20250123,112300,0,109,109,109,109,0
20250123,112200,0,109,109,109,109,0
20250123,112100,0,109,109,109,109,0
20250123,112000,0,109,109,109,109,0
20250123,111900,0,109,109,109,109,0
20250123,111800,0,109,109,109,109,0
20250123,111700,0,109,109,109,109,0
20250123,111600,0,109,109,109,109,0
20250123,111500,0,109,109,109,109,0
20250123,111400,0,109,109,109,109,0
20250123,111300,0,109,109,109,109,0
20250123,111200,0,109,109,109,109,0
20250123,111100,0,109,109,109,109,0
20250123,111000,0,109,109,109,109,0
20250123,110900,0,109,109,109,109,0
20250123,110800,0,109,109,109,109,0
20250123,110700,0,109,109,109,109,0
20250123,110600,0,109,109,109,109,0
20250123,110500,0,109,109,109,109,0
20250123,110400,0,109,109,109,109,0
20250123,110300,0,109,109,109,109,0
20250123,110200,0,109,109,109,109,0
20250123,110100,0,109,109,109,109,0
20250123,110000,0,109,109,109,109,0
20250123,105900,0,109,109,109,109,0
20250123,105800,0,109,109,109,109,0
20250123,105700,0,109,109,109,109,0
20250123,105600,0,109,109,109,109,0
20250123,105500,0,109,109,109,109,0
20250123,105400,0,109,109,109,109,0
20250123,105300,0,109,109,109,109,0
20250123,105200,0,109,109,109,109,0
20250123,105100,0,109,109,109,109,0
20250123,105000,0,109,109,109,109,0
20250123,104900,0,109,109,109,109,0
20250123,104800,0,109,109,109,109,0
20250123,104700,0,109,109,109,109,0
20250123,104600,0,109,109,109,109,0
20250123,104500,0,109,109,109,109,0
20250123,104400,0,109,109,109,109,0
20250123,104300,0,109,109,109,109,0
20250123,104200,0,109,109,109,109,0
20250123,104100,0,109,109,109,109,0
20250123,104000,0,109,109,109,109,0
20250123,103900,0,109,109,109,109,0
20250123,103800,0,109,109,109,109,0
20250123,103700,0,109,109,109,109,0
20250123,103600,0,109,109,109,109,0
20250123,103500,0,109,109,109,109,0
20250123,103400,0,109,109,109,109,0
20250123,103300,0,109,109,109,109,0
20250123,103200,0,109,109,109,109,0
20250123,103100,0,109,109,109,109,0
20250123,103000,0,109,109,109,109,0
20250123,102900,0,109,109,109,109,0
20250123,102800,0,109,109,109,109,0
20250123,102700,0,109,109,109,109,0
20250123,102600,0,109,109,109,109,0
20250123,102500,0,109,109,109,109,0
20250123,102400,0,109,109,109,109,0
20250123,102300,0,109,109,109,109,0
20250123,102200,0,109,109,109,109,0
20250123,102100,0,109,109,109,109,0
20250123,102000,0,109,109,109,109,0
20250123,101900,0,109,109,109,109,0
20250123,101800,0,109,109,109,109,0
20250123,101700,0,109,109,109,109,0
20250123,101600,0,109,109,109,109,0
20250123,101500,0,109,109,109,109,0
20250123,101400,0,109,109,109,109,0
20250123,101300,0,109,109,109,109,0
20250123,101200,0,109,109,109,109,0
20250123,101100,0,109,109,109,109,0
20250123,101000,0,109,109,109,109,0
20250123,100900,0,109,109,109,109,0
20250123,100800,0,109,109,109,109,0
20250123,100700,0,109,109,109,109,0
20250123,100600,0,109,109,109,109,0
20250123,100500,0,109,109,109,109,0
20250123,100400,0,109,109,109,109,0
20250123,100300,0,109,109,109,109,0
20250123,100200,0,109,109,109,109,0
20250123,100100,0,109,109,109,109,0
20250123,100000,0,109,109,109,109,0
20250123,095900,0,109,109,109,109,0
20250123,095800,0,109,109,109,109,0
20250123,095700,0,109,109,109,109,0
20250123,095600,0,109,109,109,109,0
20250123,095500,0,109,109,109,109,0
20250123,095400,0,109,109,109,109,0
20250123,095300,0,109,109,109,109,0
20250123,095200,0,109,109,109,109,0
20250123,095100,0,109,109,109,109,0
20250123,095000,0,109,109,109,109,0
20250123,094900,0,109,109,109,109,0
20250123,094800,0,109,109,109,109,0
20250123,094700,0,109,109,109,109,0
20250123,094600,0,109,109,109,109,0
20250123,094500,0,109,109,109,109,0
20250123,094400,0,109,109,109,109,0
20250123,094300,0,109,109,109,109,0
20250123,094200,0,109,109,109,109,0
20250123,094100,0,109,109,109,109,0
20250123,094000,0,109,109,109,109,0
20250123,093900,0,109,109,109,109,0
20250123,093800,0,109,109,109,109,0
20250123,093700,0,109,109,109,109,0
20250123,093600,0,109,109,109,109,0
20250123,093500,0,109,109,109,109,0
20250123,093400,0,109,109,109,109,0
20250123,093300,0,109,109,109,109,0
20250123,093200,0,109,109,109,109,0
20250123,093100,0,109,109,109,109,0
20250123,093000,0,109,109,109,109,0
20250123,092900,0,109,109,109,109,0
20250123,092800,0,109,109,109,109,0
20250123,092700,0,109,109,109,109,0
20250123,092600,0,109,109,109,109,0
20250123,092500,0,109,109,109,109,0
20250123,092400,0,109,109,109,109,0
20250123,092300,0,109,109,109,109,0
20250123,092200,0,109,109,109,109,0
20250123,092100,0,109,109,109,109,0
20250123,092000,0,109,109,109,109,0
20250123,091900,0,109,109,109,109,0
20250123,091800,0,109,109,109,109,0
20250123,091700,0,109,109,109,109,0
20250123,091600,0,109,109,109,109,0
20250123,091500,0,109,109,109,109,0
20250123,091400,0,109,109,109,109,0
20250123,091300,0,109,109,109,109,0
20250123,091200,0,109,109,109,109,0
20250123,091100,0,109,109,109,109,0
20250123,091000,0,109,109,109,109,0
20250123,090900,0,109,109,109,109,0
20250123,090800,0,109,109,109,109,0
20250123,090700,0,109,109,109,109,0
20250123,090600,0,109,109,109,109,0
20250123,090500,0,109,109,109,109,0
20250123,090400,0,109,109,109,109,0
20250123,090300,0,109,109,109,109,0
20250123,090200,0,109,109,109,109,0
20250123,090100,0,109,109,109,109,0
20250123,090000,0,109,109,109,109,0