KissMeData/049630/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,193200,202577564,651,651,651,651,4566
20250117,193100,202577564,651,651,651,651,0
20250117,193000,202577564,651,651,651,651,0
20250117,192900,202577564,651,651,651,651,0
20250117,192800,202577564,651,651,651,651,0
20250117,192700,202577564,651,651,651,651,0
20250117,192600,202577564,651,651,651,651,0
20250117,192500,202577564,651,651,651,651,0
20250117,192400,202577564,651,651,651,651,0
20250117,192300,202577564,651,651,651,651,0
20250117,192200,202577564,651,651,651,651,0
20250117,192100,202577564,651,651,651,651,0
20250117,192000,202577564,651,651,651,651,0
20250117,191900,202577564,651,651,651,651,0
20250117,191800,202577564,651,651,651,651,0
20250117,191700,202577564,651,651,651,651,0
20250117,191600,202577564,651,651,651,651,0
20250117,191500,202577564,651,651,651,651,0
20250117,191400,202577564,651,651,651,651,0
20250117,191300,202577564,651,651,651,651,0
20250117,191200,202577564,651,651,651,651,0
20250117,191100,202577564,651,651,651,651,0
20250117,191000,202577564,651,651,651,651,0
20250117,190900,202577564,651,651,651,651,0
20250117,190800,202577564,651,651,651,651,0
20250117,190700,202577564,651,651,651,651,0
20250117,190600,202577564,651,651,651,651,0
20250117,190500,202577564,651,651,651,651,0
20250117,190400,202577564,651,651,651,651,0
20250117,190300,202577564,651,651,651,651,0
20250117,190200,202577564,651,651,651,651,4566
20250117,190100,202577564,651,651,651,651,0
20250117,190000,202577564,651,651,651,651,0
20250117,185900,202577564,651,651,651,651,0
20250117,185800,202577564,651,651,651,651,0
20250117,185700,202577564,651,651,651,651,0
20250117,185600,202577564,651,651,651,651,0
20250117,185500,202577564,651,651,651,651,0
20250117,185400,202577564,651,651,651,651,0
20250117,185300,202577564,651,651,651,651,0
20250117,185200,202577564,651,651,651,651,0
20250117,185100,202577564,651,651,651,651,0
20250117,185000,202577564,651,651,651,651,0
20250117,184900,202577564,651,651,651,651,0
20250117,184800,202577564,651,651,651,651,0
20250117,184700,202577564,651,651,651,651,0
20250117,184600,202577564,651,651,651,651,0
20250117,184500,202577564,651,651,651,651,0
20250117,184400,202577564,651,651,651,651,0
20250117,184300,202577564,651,651,651,651,0
20250117,184200,202577564,651,651,651,651,0
20250117,184100,202577564,651,651,651,651,0
20250117,184000,202577564,651,651,651,651,0
20250117,183900,202577564,651,651,651,651,0
20250117,183800,202577564,651,651,651,651,0
20250117,183700,202577564,651,651,651,651,0
20250117,183600,202577564,651,651,651,651,0
20250117,183500,202577564,651,651,651,651,0
20250117,183400,202577564,651,651,651,651,0
20250117,183300,202577564,651,651,651,651,0
20250117,183200,202577564,651,651,651,651,4566
20250117,183100,202577564,651,651,651,651,0
20250117,183000,202577564,651,651,651,651,0
20250117,182900,202577564,651,651,651,651,0
20250117,182800,202577564,651,651,651,651,0
20250117,182700,202577564,651,651,651,651,0
20250117,182600,202577564,651,651,651,651,0
20250117,182500,202577564,651,651,651,651,0
20250117,182400,202577564,651,651,651,651,0
20250117,182300,202577564,651,651,651,651,0
20250117,182200,202577564,651,651,651,651,0
20250117,182100,202577564,651,651,651,651,0
20250117,182000,202577564,651,651,651,651,0
20250117,181900,202577564,651,651,651,651,0
20250117,181800,202577564,651,651,651,651,0
20250117,181700,202577564,651,651,651,651,0
20250117,181600,202577564,651,651,651,651,0
20250117,181500,202577564,651,651,651,651,0
20250117,181400,202577564,651,651,651,651,0
20250117,181300,202577564,651,651,651,651,0
20250117,181200,202577564,651,651,651,651,0
20250117,181100,202577564,651,651,651,651,0
20250117,181000,202577564,651,651,651,651,0
20250117,180900,202577564,651,651,651,651,0
20250117,180800,202577564,651,651,651,651,0
20250117,180700,202577564,651,651,651,651,0
20250117,180600,202577564,651,651,651,651,0
20250117,180500,202577564,651,651,651,651,0
20250117,180400,202577564,651,651,651,651,0
20250117,180300,202577564,651,651,651,651,0
20250117,180200,202577564,651,651,651,651,4566
20250117,180100,202577564,651,651,651,651,0
20250117,180000,202577564,651,651,651,651,0
20250117,175900,202577564,651,651,651,651,0
20250117,175800,202577564,651,651,651,651,0
20250117,175700,202577564,651,651,651,651,0
20250117,175600,202577564,651,651,651,651,0
20250117,175500,202577564,651,651,651,651,0
20250117,175400,202577564,651,651,651,651,0
20250117,175300,202577564,651,651,651,651,0
20250117,175200,202577564,651,651,651,651,0
20250117,175100,202577564,651,651,651,651,0
20250117,175000,202577564,651,651,651,651,0
20250117,174900,202577564,651,651,651,651,0
20250117,174800,202577564,651,651,651,651,0
20250117,174700,202577564,651,651,651,651,0
20250117,174600,202577564,651,651,651,651,0
20250117,174500,202577564,651,651,651,651,0
20250117,174400,202577564,651,651,651,651,0
20250117,174300,202577564,651,651,651,651,0
20250117,174200,202577564,651,651,651,651,0
20250117,174100,202577564,651,651,651,651,0
20250117,174000,202577564,651,651,651,651,0
20250117,173900,202577564,651,651,651,651,0
20250117,173800,202577564,651,651,651,651,0
20250117,173700,202577564,651,651,651,651,0
20250117,173600,202577564,651,651,651,651,0
20250117,173500,202577564,651,651,651,651,0
20250117,173400,202577564,651,651,651,651,0
20250117,173300,202577564,651,651,651,651,0
20250117,173200,202577564,651,651,651,651,4566
20250117,173100,202577564,651,651,651,651,0
20250117,173000,202577564,651,651,651,651,0
20250117,172900,202577564,651,651,651,651,0
20250117,172800,202577564,651,651,651,651,0
20250117,172700,202577564,651,651,651,651,0
20250117,172600,202577564,651,651,651,651,0
20250117,172500,202577564,651,651,651,651,0
20250117,172400,202577564,651,651,651,651,0
20250117,172300,202577564,651,651,651,651,0
20250117,172200,202577564,651,651,651,651,0
20250117,172100,202577564,651,651,651,651,0
20250117,172000,202577564,651,651,651,651,0
20250117,171900,202577564,651,651,651,651,0
20250117,171800,202577564,651,651,651,651,0
20250117,171700,202577564,651,651,651,651,0
20250117,171600,202577564,651,651,651,651,0
20250117,171500,202577564,651,651,651,651,0
20250117,171400,202577564,651,651,651,651,0
20250117,171300,202577564,651,651,651,651,0
20250117,171200,202577564,651,651,651,651,0
20250117,171100,202577564,651,651,651,651,0
20250117,171000,202577564,651,651,651,651,0
20250117,170900,202577564,651,651,651,651,0
20250117,170800,202577564,651,651,651,651,0
20250117,170700,202577564,651,651,651,651,0
20250117,170600,202577564,651,651,651,651,0
20250117,170500,202577564,651,651,651,651,0
20250117,170400,202577564,651,651,651,651,0
20250117,170300,202577564,651,651,651,651,0
20250117,170200,202577564,651,651,651,651,4566
20250117,170100,202577564,651,651,651,651,0
20250117,170000,202577564,651,651,651,651,0
20250117,165900,202577564,651,651,651,651,0
20250117,165800,202577564,651,651,651,651,0
20250117,165700,202577564,651,651,651,651,0
20250117,165600,202577564,651,651,651,651,0
20250117,165500,202577564,651,651,651,651,0
20250117,165400,202577564,651,651,651,651,0
20250117,165300,202577564,651,651,651,651,0
20250117,165200,202577564,651,651,651,651,0
20250117,165100,202577564,651,651,651,651,0
20250117,165000,202577564,651,651,651,651,0
20250117,164900,202577564,651,651,651,651,0
20250117,164800,202577564,651,651,651,651,0
20250117,164700,202577564,651,651,651,651,0
20250117,164600,202577564,651,651,651,651,0
20250117,164500,202577564,651,651,651,651,0
20250117,164400,202577564,651,651,651,651,0
20250117,164300,202577564,651,651,651,651,0
20250117,164200,202577564,651,651,651,651,0
20250117,164100,202577564,651,651,651,651,0
20250117,164000,202577564,651,651,651,651,0
20250117,163900,202577564,651,651,651,651,0
20250117,163800,202577564,651,651,651,651,0
20250117,163700,202577564,651,651,651,651,0
20250117,163600,202577564,651,651,651,651,0
20250117,163500,202577564,651,651,651,651,0
20250117,163400,202577564,651,651,651,651,0
20250117,163300,202577564,651,651,651,651,0
20250117,163200,202577564,651,651,651,651,4566
20250117,163100,202577564,651,651,651,651,0
20250117,163000,202577564,651,651,651,651,0
20250117,162900,202577564,651,651,651,651,0
20250117,162800,202577564,651,651,651,651,0
20250117,162700,202577564,651,651,651,651,0
20250117,162600,202577564,651,651,651,651,0
20250117,162500,202577564,651,651,651,651,0
20250117,162400,202577564,651,651,651,651,0
20250117,162300,202577564,651,651,651,651,0
20250117,162200,202577564,651,651,651,651,0
20250117,162100,202577564,651,651,651,651,0
20250117,162000,202577564,651,651,651,651,0
20250117,161900,202577564,651,651,651,651,0
20250117,161800,202577564,651,651,651,651,0
20250117,161700,202577564,651,651,651,651,0
20250117,161600,202577564,651,651,651,651,0
20250117,161500,202577564,651,651,651,651,0
20250117,161400,202577564,651,651,651,651,0
20250117,161300,202577564,651,651,651,651,0
20250117,161200,202577564,651,651,651,651,0
20250117,161100,202577564,651,651,651,651,0
20250117,161000,202577564,651,651,651,651,0
20250117,160900,202577564,651,651,651,651,0
20250117,160800,202577564,651,651,651,651,0
20250117,160700,202577564,651,651,651,651,0
20250117,160600,202577564,651,651,651,651,0
20250117,160500,202577564,651,651,651,651,0
20250117,160400,202577564,651,651,651,651,0
20250117,160300,202577564,651,651,651,651,0
20250117,160200,202577564,651,651,651,651,4566
20250117,160100,202577564,651,651,651,651,0
20250117,160000,202577564,651,651,651,651,0
20250117,155900,202577564,651,651,651,651,0
20250117,155800,202577564,651,651,651,651,0
20250117,155700,202577564,651,651,651,651,0
20250117,155600,202577564,651,651,651,651,0
20250117,155500,202577564,651,651,651,651,0
20250117,155400,202577564,651,651,651,651,0
20250117,155300,202577564,651,651,651,651,0
20250117,155200,202577564,651,651,651,651,0
20250117,155100,202577564,651,651,651,651,0
20250117,155000,202577564,651,651,651,651,0
20250117,154900,202577564,651,651,651,651,0
20250117,154800,202577564,651,651,651,651,0
20250117,154700,202577564,651,651,651,651,0
20250117,154600,202577564,651,651,651,651,0
20250117,154500,202577564,651,651,651,651,0
20250117,154400,202577564,651,651,651,651,0
20250117,154300,202577564,651,651,651,651,0
20250117,154200,202577564,651,651,651,651,0
20250117,154100,202577564,651,651,651,651,0
20250117,154000,202577564,651,651,651,651,0
20250117,153900,202577564,651,651,651,651,0
20250117,153800,202577564,651,651,651,651,0
20250117,153700,202577564,651,651,651,651,0
20250117,153600,202577564,651,651,651,651,0
20250117,153500,202577564,651,651,651,651,0
20250117,153400,202577564,651,651,651,651,0
20250117,153300,202577564,651,651,651,651,0
20250117,153200,202577564,651,651,651,651,4566
20250117,153100,202577564,651,651,651,651,0
20250117,153000,202577564,651,651,651,651,4566
20250117,152900,199605098,651,651,651,651,0
20250117,152800,199605098,651,651,651,651,0
20250117,152700,199605098,651,651,651,651,0
20250117,152600,199605098,651,651,651,651,0
20250117,152500,199605098,651,651,651,651,0
20250117,152400,199605098,651,651,651,651,0
20250117,152300,199605098,651,651,651,651,0
20250117,152200,199605098,651,651,651,651,0
20250117,152100,199605098,651,651,651,651,0
20250117,152000,199605098,651,651,651,651,0
20250117,151900,199605098,651,651,651,651,0
20250117,151800,199605098,651,651,651,651,0
20250117,151700,199605098,651,650,651,650,74
20250117,151600,199556952,650,647,650,647,4469
20250117,151500,196660047,647,647,647,647,536
20250117,151400,196313255,647,648,648,647,3427
20250117,151300,194092647,648,648,649,648,227
20250117,151200,193945500,649,649,649,648,5068
20250117,151100,190656521,649,651,651,649,90
20250117,151000,190598108,651,651,652,648,647
20250117,150900,190178832,649,649,649,648,4204
20250117,150800,187454637,651,651,651,651,1
20250117,150700,187453986,649,649,649,649,2512
20250117,150600,185823698,650,651,651,650,1182
20250117,150500,185054926,652,652,652,652,0
20250117,150400,185054926,652,652,652,652,0
20250117,150300,185054926,652,652,652,652,0
20250117,150200,185054926,652,652,652,652,1
20250117,150100,185054274,651,651,651,651,189
20250117,150000,184931235,652,652,652,652,1
20250117,145900,184930583,652,652,652,652,1
20250117,145800,184929931,652,652,652,652,1591
20250117,145700,183892599,651,651,651,651,0
20250117,145600,183892599,651,651,651,651,0
20250117,145500,183892599,651,651,651,651,0
20250117,145400,183892599,651,651,651,651,0
20250117,145300,183892599,651,651,651,651,1300
20250117,145200,183046299,652,652,652,652,1007
20250117,145100,182389735,652,653,653,652,2203
20250117,145000,180951676,654,654,654,654,900
20250117,144900,180363076,654,655,656,654,764
20250117,144800,179863415,654,654,654,654,240
20250117,144700,179706455,653,653,653,653,0
20250117,144600,179706455,653,653,653,653,0
20250117,144500,179706455,653,653,653,653,0
20250117,144400,179706455,653,653,653,653,0
20250117,144300,179706455,653,653,653,653,0
20250117,144200,179706455,653,653,653,653,0
20250117,144100,179706455,653,653,653,653,11
20250117,144000,179699272,656,656,656,656,0
20250117,143900,179699272,656,656,656,656,32
20250117,143800,179678280,656,656,656,656,0
20250117,143700,179678280,656,656,656,656,0
20250117,143600,179678280,656,656,656,656,1
20250117,143500,179677624,655,655,655,655,1000
20250117,143400,179022624,657,657,657,657,0
20250117,143300,179022624,657,657,657,657,0
20250117,143200,179022624,657,657,657,657,0
20250117,143100,179022624,657,657,657,657,0
20250117,143000,179022624,657,657,657,657,0
20250117,142900,179022624,657,657,657,657,0
20250117,142800,179022624,657,657,657,657,0
20250117,142700,179022624,657,657,657,657,0
20250117,142600,179022624,657,657,657,657,0
20250117,142500,179022624,657,657,657,657,0
20250117,142400,179022624,657,657,657,657,0
20250117,142300,179022624,657,657,657,657,2
20250117,142200,179021310,652,657,657,652,190
20250117,142100,178897425,659,659,659,659,0
20250117,142000,178897425,659,655,659,655,3444
20250117,141900,176633444,655,650,655,650,5007
20250117,141800,173371482,650,650,650,650,1
20250117,141700,173370832,647,647,650,647,123
20250117,141600,173291248,650,650,650,650,0
20250117,141500,173291248,650,650,650,650,0
20250117,141400,173291248,650,650,650,650,3
20250117,141300,173289298,647,647,647,647,0
20250117,141200,173289298,647,647,647,647,0
20250117,141100,173289298,647,647,647,647,0
20250117,141000,173289298,647,647,647,647,0
20250117,140900,173289298,647,648,648,647,190
20250117,140800,173166365,650,650,650,650,0
20250117,140700,173166365,650,650,650,650,0
20250117,140600,173166365,650,650,650,650,2
20250117,140500,173165065,650,650,650,650,0
20250117,140400,173165065,650,650,650,650,0
20250117,140300,173165065,650,650,650,650,0
20250117,140200,173165065,650,650,650,650,0
20250117,140100,173165065,650,650,650,650,0
20250117,140000,173165065,650,650,650,650,0
20250117,135900,173165065,650,650,650,650,0
20250117,135800,173165065,650,650,650,650,0
20250117,135700,173165065,650,650,650,650,1
20250117,135600,173164415,647,648,648,647,190
20250117,135500,173041464,650,650,650,650,0
20250117,135400,173041464,650,650,650,650,0
20250117,135300,173041464,650,650,650,650,0
20250117,135200,173041464,650,650,650,650,2
20250117,135100,173040164,650,650,650,650,0
20250117,135000,173040164,650,650,650,650,0
20250117,134900,173040164,650,650,650,650,0
20250117,134800,173040164,650,650,650,650,0
20250117,134700,173040164,650,649,650,649,1000
20250117,134600,172390233,647,647,647,647,0
20250117,134500,172390233,647,647,647,647,0
20250117,134400,172390233,647,647,647,647,0
20250117,134300,172390233,647,647,647,647,290
20250117,134200,172202603,649,649,649,649,0
20250117,134100,172202603,649,649,649,649,0
20250117,134000,172202603,649,649,649,649,0
20250117,133900,172202603,649,649,649,649,0
20250117,133800,172202603,649,649,649,649,0
20250117,133700,172202603,649,649,649,649,35
20250117,133600,172179888,649,647,649,647,4502
20250117,133500,169267090,646,646,646,646,0
20250117,133400,169267090,646,646,646,646,3400
20250117,133300,167070690,647,647,647,647,2
20250117,133200,167069396,647,647,647,647,2
20250117,133100,167068102,647,647,647,647,0
20250117,133000,167068102,647,647,647,647,0
20250117,132900,167068102,647,647,647,647,1
20250117,132800,167067455,647,647,647,647,0
20250117,132700,167067455,647,647,647,647,0
20250117,132600,167067455,647,647,647,647,0
20250117,132500,167067455,647,646,647,646,1200
20250117,132400,166292254,647,647,647,647,1
20250117,132300,166291607,647,647,647,647,2142
20250117,132200,164905733,649,649,649,649,0
20250117,132100,164905733,649,649,649,649,0
20250117,132000,164905733,649,649,649,649,0
20250117,131900,164905733,649,649,649,649,2
20250117,131800,164904435,649,649,649,649,0
20250117,131700,164904435,649,649,649,649,0
20250117,131600,164904435,649,649,649,649,0
20250117,131500,164904435,649,649,649,649,0
20250117,131400,164904435,649,649,649,649,0
20250117,131300,164904435,649,649,649,649,0
20250117,131200,164904435,649,649,649,649,0
20250117,131100,164904435,649,649,649,649,0
20250117,131000,164904435,649,649,649,649,0
20250117,130900,164904435,649,649,649,649,2
20250117,130800,164903137,647,647,647,647,1
20250117,130700,164902490,648,648,648,648,0
20250117,130600,164902490,648,648,648,648,39
20250117,130500,164877218,650,650,650,650,0
20250117,130400,164877218,650,650,650,650,0
20250117,130300,164877218,650,650,650,650,0
20250117,130200,164877218,650,650,650,650,0
20250117,130100,164877218,650,650,650,650,0
20250117,130000,164877218,650,650,650,650,0
20250117,125900,164877218,650,650,650,650,0
20250117,125800,164877218,650,650,650,650,0
20250117,125700,164877218,650,650,650,650,2
20250117,125600,164875918,650,649,650,649,9207
20250117,125500,158900574,649,647,649,647,89440
20250117,125400,101026601,647,647,647,647,502
20250117,125300,100701807,647,647,647,647,0
20250117,125200,100701807,647,647,647,647,25302
20250117,125100,84331413,647,647,647,647,0
20250117,125000,84331413,647,647,647,647,9700
20250117,124900,78055513,647,647,647,647,6195
20250117,124800,74047348,647,647,647,647,0
20250117,124700,74047348,647,647,647,647,0
20250117,124600,74047348,647,647,647,647,0
20250117,124500,74047348,647,647,647,647,0
20250117,124400,74047348,647,647,647,647,0
20250117,124300,74047348,647,647,647,647,3700
20250117,124200,71653448,647,647,647,647,9500
20250117,124100,65506948,647,647,647,647,0
20250117,124000,65506948,647,647,647,647,0
20250117,123900,65506948,647,647,647,647,0
20250117,123800,65506948,647,647,647,647,1
20250117,123700,65506301,647,647,647,647,2500
20250117,123600,63888801,647,647,647,647,0
20250117,123500,63888801,647,646,647,646,4575
20250117,123400,60931351,646,646,646,646,47
20250117,123300,60900989,646,646,646,646,0
20250117,123200,60900989,646,646,646,646,0
20250117,123100,60900989,646,646,646,646,0
20250117,123000,60900989,646,646,646,646,0
20250117,122900,60900989,646,646,646,646,6595
20250117,122800,56640619,647,647,647,647,0
20250117,122700,56640619,647,647,647,647,0
20250117,122600,56640619,647,647,647,647,15
20250117,122500,56630914,647,647,647,647,0
20250117,122400,56630914,647,647,647,647,0
20250117,122300,56630914,647,647,647,647,0
20250117,122200,56630914,647,647,647,647,0
20250117,122100,56630914,647,647,647,647,0
20250117,122000,56630914,647,647,647,647,0
20250117,121900,56630914,647,647,647,647,0
20250117,121800,56630914,647,647,647,647,0
20250117,121700,56630914,647,647,647,647,0
20250117,121600,56630914,647,647,647,647,0
20250117,121500,56630914,647,647,647,647,0
20250117,121400,56630914,647,647,647,647,0
20250117,121300,56630914,647,647,647,647,0
20250117,121200,56630914,647,647,647,647,0
20250117,121100,56630914,647,647,647,647,0
20250117,121000,56630914,647,647,647,647,0
20250117,120900,56630914,647,647,647,647,0
20250117,120800,56630914,647,647,647,647,0
20250117,120700,56630914,647,647,647,647,305
20250117,120600,56433579,648,648,648,648,0
20250117,120500,56433579,648,648,648,648,0
20250117,120400,56433579,648,648,648,648,159
20250117,120300,56330547,648,648,648,648,0
20250117,120200,56330547,648,648,648,648,0
20250117,120100,56330547,648,648,648,648,165
20250117,120000,56223627,647,647,647,647,0
20250117,115900,56223627,647,647,647,647,0
20250117,115800,56223627,647,647,647,647,0
20250117,115700,56223627,647,647,647,647,0
20250117,115600,56223627,647,647,647,647,0
20250117,115500,56223627,647,647,647,647,0
20250117,115400,56223627,647,647,647,647,0
20250117,115300,56223627,647,647,647,647,1175
20250117,115200,55463402,647,647,647,647,0
20250117,115100,55463402,647,647,647,647,0
20250117,115000,55463402,647,647,647,647,0
20250117,114900,55463402,647,647,647,647,0
20250117,114800,55463402,647,647,647,647,1000
20250117,114700,54816402,647,647,647,647,2000
20250117,114600,53522402,647,647,647,647,0
20250117,114500,53522402,647,647,647,647,1000
20250117,114400,52875402,647,647,647,647,0
20250117,114300,52875402,647,647,647,647,0
20250117,114200,52875402,647,647,647,647,19000
20250117,114100,40582402,647,647,647,647,4067
20250117,114000,37951053,648,648,648,648,0
20250117,113900,37951053,648,648,648,648,0
20250117,113800,37951053,648,648,648,648,0
20250117,113700,37951053,648,648,648,648,0
20250117,113600,37951053,648,648,648,648,500
20250117,113500,37627053,648,648,648,648,0
20250117,113400,37627053,648,648,648,648,0
20250117,113300,37627053,648,648,648,648,0
20250117,113200,37627053,648,648,648,648,0
20250117,113100,37627053,648,648,648,648,100
20250117,113000,37562253,648,648,648,648,0
20250117,112900,37562253,648,648,648,648,0
20250117,112800,37562253,648,648,648,648,0
20250117,112700,37562253,648,648,648,648,0
20250117,112600,37562253,648,648,648,648,0
20250117,112500,37562253,648,648,648,648,0
20250117,112400,37562253,648,648,648,648,0
20250117,112300,37562253,648,648,648,648,0
20250117,112200,37562253,648,648,648,648,0
20250117,112100,37562253,648,648,648,648,0
20250117,112000,37562253,648,648,648,648,0
20250117,111900,37562253,648,648,648,648,0
20250117,111800,37562253,648,648,648,648,0
20250117,111700,37562253,648,648,648,648,0
20250117,111600,37562253,648,648,648,648,0
20250117,111500,37562253,648,648,648,648,0
20250117,111400,37562253,648,648,648,648,0
20250117,111300,37562253,648,648,648,648,0
20250117,111200,37562253,648,648,648,648,0
20250117,111100,37562253,648,648,648,648,1
20250117,111000,37561605,648,648,648,648,0
20250117,110900,37561605,648,648,648,648,0
20250117,110800,37561605,648,648,648,648,0
20250117,110700,37561605,648,648,648,648,9
20250117,110600,37555773,648,648,648,648,0
20250117,110500,37555773,648,648,648,648,0
20250117,110400,37555773,648,648,648,648,0
20250117,110300,37555773,648,648,648,648,0
20250117,110200,37555773,648,648,648,648,0
20250117,110100,37555773,648,648,648,648,1
20250117,110000,37555125,647,647,647,647,0
20250117,105900,37555125,647,647,647,647,0
20250117,105800,37555125,647,647,647,647,0
20250117,105700,37555125,647,647,647,647,0
20250117,105600,37555125,647,647,647,647,0
20250117,105500,37555125,647,647,647,647,538
20250117,105400,37207039,647,647,647,647,200
20250117,105300,37077639,648,648,648,648,110
20250117,105200,37006359,648,648,648,648,0
20250117,105100,37006359,648,647,648,647,4085
20250117,105000,34363363,647,647,647,647,0
20250117,104900,34363363,647,647,647,647,0
20250117,104800,34363363,647,647,647,647,0
20250117,104700,34363363,647,647,647,647,0
20250117,104600,34363363,647,647,647,647,0
20250117,104500,34363363,647,647,647,647,10
20250117,104400,34356893,647,647,647,647,0
20250117,104300,34356893,647,647,647,647,1
20250117,104200,34356246,646,646,646,646,0
20250117,104100,34356246,646,646,646,646,0
20250117,104000,34356246,646,646,646,646,1020
20250117,103900,33697326,647,647,647,647,0
20250117,103800,33697326,647,647,647,647,0
20250117,103700,33697326,647,647,647,647,0
20250117,103600,33697326,647,647,647,647,0
20250117,103500,33697326,647,647,647,647,0
20250117,103400,33697326,647,647,647,647,0
20250117,103300,33697326,647,647,647,647,0
20250117,103200,33697326,647,647,647,647,0
20250117,103100,33697326,647,647,647,647,0
20250117,103000,33697326,647,647,647,647,0
20250117,102900,33697326,647,647,647,647,0
20250117,102800,33697326,647,647,647,647,0
20250117,102700,33697326,647,647,647,647,200
20250117,102600,33567926,647,647,647,647,0
20250117,102500,33567926,647,647,647,647,0
20250117,102400,33567926,647,646,647,646,1000
20250117,102300,32921714,647,647,647,647,0
20250117,102200,32921714,647,647,647,647,0
20250117,102100,32921714,647,647,647,647,0
20250117,102000,32921714,647,647,647,647,0
20250117,101900,32921714,647,647,647,647,0
20250117,101800,32921714,647,647,647,647,0
20250117,101700,32921714,647,647,647,647,0
20250117,101600,32921714,647,647,647,647,0
20250117,101500,32921714,647,647,647,647,0
20250117,101400,32921714,647,647,647,647,0
20250117,101300,32921714,647,647,647,647,0
20250117,101200,32921714,647,647,647,647,0
20250117,101100,32921714,647,647,647,647,0
20250117,101000,32921714,647,646,647,646,1202
20250117,100900,32145220,647,647,647,647,0
20250117,100800,32145220,647,647,647,647,3042
20250117,100700,30177046,647,647,647,647,0
20250117,100600,30177046,647,647,647,647,0
20250117,100500,30177046,647,647,647,647,0
20250117,100400,30177046,647,647,647,647,0
20250117,100300,30177046,647,647,647,647,21
20250117,100200,30163459,647,647,647,647,0
20250117,100100,30163459,647,647,647,647,0
20250117,100000,30163459,647,647,647,647,0
20250117,095900,30163459,647,647,647,647,0
20250117,095800,30163459,647,647,647,647,19
20250117,095700,30151166,647,647,647,647,0
20250117,095600,30151166,647,647,647,647,0
20250117,095500,30151166,647,647,647,647,0
20250117,095400,30151166,647,647,647,647,0
20250117,095300,30151166,647,647,647,647,0
20250117,095200,30151166,647,647,647,647,0
20250117,095100,30151166,647,647,647,647,0
20250117,095000,30151166,647,647,647,647,0
20250117,094900,30151166,647,647,647,647,5
20250117,094800,30147931,647,647,647,647,1
20250117,094700,30147284,647,647,647,647,0
20250117,094600,30147284,647,647,647,647,9
20250117,094500,30141461,647,647,647,647,0
20250117,094400,30141461,647,647,647,647,9
20250117,094300,30135638,648,648,648,648,0
20250117,094200,30135638,648,648,648,648,0
20250117,094100,30135638,648,648,648,648,0
20250117,094000,30135638,648,645,648,643,24000
20250117,093900,14635819,646,646,646,646,0
20250117,093800,14635819,646,646,646,646,12211
20250117,093700,6747513,648,648,648,648,0
20250117,093600,6747513,648,648,648,648,0
20250117,093500,6747513,648,648,648,648,0
20250117,093400,6747513,648,648,648,648,1
20250117,093300,6746865,646,646,646,646,7
20250117,093200,6742343,648,648,648,648,1
20250117,093100,6741695,648,648,648,648,0
20250117,093000,6741695,648,648,648,648,3
20250117,092900,6739751,649,649,649,649,0
20250117,092800,6739751,649,649,649,649,0
20250117,092700,6739751,649,649,649,649,0
20250117,092600,6739751,649,649,649,649,0
20250117,092500,6739751,649,649,649,649,0
20250117,092400,6739751,649,649,649,649,0
20250117,092300,6739751,649,649,649,649,0
20250117,092200,6739751,649,649,649,649,0
20250117,092100,6739751,649,649,649,649,0
20250117,092000,6739751,649,649,649,649,0
20250117,091900,6739751,649,649,649,649,0
20250117,091800,6739751,649,649,649,649,0
20250117,091700,6739751,649,649,649,649,0
20250117,091600,6739751,649,646,649,646,5736
20250117,091500,3034292,645,645,645,645,1048
20250117,091400,2358332,645,645,645,645,0
20250117,091300,2358332,645,645,645,645,0
20250117,091200,2358332,645,645,645,645,0
20250117,091100,2358332,645,645,645,645,100
20250117,091000,2293832,642,642,642,642,0
20250117,090900,2293832,642,644,644,642,1435
20250117,090800,1371073,645,645,645,645,0
20250117,090700,1371073,645,645,645,645,0
20250117,090600,1371073,645,645,645,645,10
20250117,090500,1364623,645,645,645,645,300
20250117,090400,1171123,646,646,646,646,0
20250117,090300,1171123,646,646,646,646,1
20250117,090200,1170477,645,645,645,645,0
20250117,090100,1170477,645,646,646,645,2
20250117,090000,1169186,646,642,646,642,1821