KissMeData/072520/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,195100,0,389,389,389,389,0
20250114,195000,0,389,389,389,389,0
20250114,194900,0,389,389,389,389,0
20250114,194800,0,389,389,389,389,0
20250114,194700,0,389,389,389,389,0
20250114,194600,0,389,389,389,389,0
20250114,194500,0,389,389,389,389,0
20250114,194400,0,389,389,389,389,0
20250114,194300,0,389,389,389,389,0
20250114,194200,0,389,389,389,389,0
20250114,194100,0,389,389,389,389,0
20250114,194000,0,389,389,389,389,0
20250114,193900,0,389,389,389,389,0
20250114,193800,0,389,389,389,389,0
20250114,193700,0,389,389,389,389,0
20250114,193600,0,389,389,389,389,0
20250114,193500,0,389,389,389,389,0
20250114,193400,0,389,389,389,389,0
20250114,193300,0,389,389,389,389,0
20250114,193200,0,389,389,389,389,0
20250114,193100,0,389,389,389,389,0
20250114,193000,0,389,389,389,389,0
20250114,192900,0,389,389,389,389,0
20250114,192800,0,389,389,389,389,0
20250114,192700,0,389,389,389,389,0
20250114,192600,0,389,389,389,389,0
20250114,192500,0,389,389,389,389,0
20250114,192400,0,389,389,389,389,0
20250114,192300,0,389,389,389,389,0
20250114,192200,0,389,389,389,389,0
20250114,192100,0,389,389,389,389,0
20250114,192000,0,389,389,389,389,0
20250114,191900,0,389,389,389,389,0
20250114,191800,0,389,389,389,389,0
20250114,191700,0,389,389,389,389,0
20250114,191600,0,389,389,389,389,0
20250114,191500,0,389,389,389,389,0
20250114,191400,0,389,389,389,389,0
20250114,191300,0,389,389,389,389,0
20250114,191200,0,389,389,389,389,0
20250114,191100,0,389,389,389,389,0
20250114,191000,0,389,389,389,389,0
20250114,190900,0,389,389,389,389,0
20250114,190800,0,389,389,389,389,0
20250114,190700,0,389,389,389,389,0
20250114,190600,0,389,389,389,389,0
20250114,190500,0,389,389,389,389,0
20250114,190400,0,389,389,389,389,0
20250114,190300,0,389,389,389,389,0
20250114,190200,0,389,389,389,389,0
20250114,190100,0,389,389,389,389,0
20250114,190000,0,389,389,389,389,0
20250114,185900,0,389,389,389,389,0
20250114,185800,0,389,389,389,389,0
20250114,185700,0,389,389,389,389,0
20250114,185600,0,389,389,389,389,0
20250114,185500,0,389,389,389,389,0
20250114,185400,0,389,389,389,389,0
20250114,185300,0,389,389,389,389,0
20250114,185200,0,389,389,389,389,0
20250114,185100,0,389,389,389,389,0
20250114,185000,0,389,389,389,389,0
20250114,184900,0,389,389,389,389,0
20250114,184800,0,389,389,389,389,0
20250114,184700,0,389,389,389,389,0
20250114,184600,0,389,389,389,389,0
20250114,184500,0,389,389,389,389,0
20250114,184400,0,389,389,389,389,0
20250114,184300,0,389,389,389,389,0
20250114,184200,0,389,389,389,389,0
20250114,184100,0,389,389,389,389,0
20250114,184000,0,389,389,389,389,0
20250114,183900,0,389,389,389,389,0
20250114,183800,0,389,389,389,389,0
20250114,183700,0,389,389,389,389,0
20250114,183600,0,389,389,389,389,0
20250114,183500,0,389,389,389,389,0
20250114,183400,0,389,389,389,389,0
20250114,183300,0,389,389,389,389,0
20250114,183200,0,389,389,389,389,0
20250114,183100,0,389,389,389,389,0
20250114,183000,0,389,389,389,389,0
20250114,182900,0,389,389,389,389,0
20250114,182800,0,389,389,389,389,0
20250114,182700,0,389,389,389,389,0
20250114,182600,0,389,389,389,389,0
20250114,182500,0,389,389,389,389,0
20250114,182400,0,389,389,389,389,0
20250114,182300,0,389,389,389,389,0
20250114,182200,0,389,389,389,389,0
20250114,182100,0,389,389,389,389,0
20250114,182000,0,389,389,389,389,0
20250114,181900,0,389,389,389,389,0
20250114,181800,0,389,389,389,389,0
20250114,181700,0,389,389,389,389,0
20250114,181600,0,389,389,389,389,0
20250114,181500,0,389,389,389,389,0
20250114,181400,0,389,389,389,389,0
20250114,181300,0,389,389,389,389,0
20250114,181200,0,389,389,389,389,0
20250114,181100,0,389,389,389,389,0
20250114,181000,0,389,389,389,389,0
20250114,180900,0,389,389,389,389,0
20250114,180800,0,389,389,389,389,0
20250114,180700,0,389,389,389,389,0
20250114,180600,0,389,389,389,389,0
20250114,180500,0,389,389,389,389,0
20250114,180400,0,389,389,389,389,0
20250114,180300,0,389,389,389,389,0
20250114,180200,0,389,389,389,389,0
20250114,180100,0,389,389,389,389,0
20250114,180000,0,389,389,389,389,0
20250114,175900,0,389,389,389,389,0
20250114,175800,0,389,389,389,389,0
20250114,175700,0,389,389,389,389,0
20250114,175600,0,389,389,389,389,0
20250114,175500,0,389,389,389,389,0
20250114,175400,0,389,389,389,389,0
20250114,175300,0,389,389,389,389,0
20250114,175200,0,389,389,389,389,0
20250114,175100,0,389,389,389,389,0
20250114,175000,0,389,389,389,389,0
20250114,174900,0,389,389,389,389,0
20250114,174800,0,389,389,389,389,0
20250114,174700,0,389,389,389,389,0
20250114,174600,0,389,389,389,389,0
20250114,174500,0,389,389,389,389,0
20250114,174400,0,389,389,389,389,0
20250114,174300,0,389,389,389,389,0
20250114,174200,0,389,389,389,389,0
20250114,174100,0,389,389,389,389,0
20250114,174000,0,389,389,389,389,0
20250114,173900,0,389,389,389,389,0
20250114,173800,0,389,389,389,389,0
20250114,173700,0,389,389,389,389,0
20250114,173600,0,389,389,389,389,0
20250114,173500,0,389,389,389,389,0
20250114,173400,0,389,389,389,389,0
20250114,173300,0,389,389,389,389,0
20250114,173200,0,389,389,389,389,0
20250114,173100,0,389,389,389,389,0
20250114,173000,0,389,389,389,389,0
20250114,172900,0,389,389,389,389,0
20250114,172800,0,389,389,389,389,0
20250114,172700,0,389,389,389,389,0
20250114,172600,0,389,389,389,389,0
20250114,172500,0,389,389,389,389,0
20250114,172400,0,389,389,389,389,0
20250114,172300,0,389,389,389,389,0
20250114,172200,0,389,389,389,389,0
20250114,172100,0,389,389,389,389,0
20250114,172000,0,389,389,389,389,0
20250114,171900,0,389,389,389,389,0
20250114,171800,0,389,389,389,389,0
20250114,171700,0,389,389,389,389,0
20250114,171600,0,389,389,389,389,0
20250114,171500,0,389,389,389,389,0
20250114,171400,0,389,389,389,389,0
20250114,171300,0,389,389,389,389,0
20250114,171200,0,389,389,389,389,0
20250114,171100,0,389,389,389,389,0
20250114,171000,0,389,389,389,389,0
20250114,170900,0,389,389,389,389,0
20250114,170800,0,389,389,389,389,0
20250114,170700,0,389,389,389,389,0
20250114,170600,0,389,389,389,389,0
20250114,170500,0,389,389,389,389,0
20250114,170400,0,389,389,389,389,0
20250114,170300,0,389,389,389,389,0
20250114,170200,0,389,389,389,389,0
20250114,170100,0,389,389,389,389,0
20250114,170000,0,389,389,389,389,0
20250114,165900,0,389,389,389,389,0
20250114,165800,0,389,389,389,389,0
20250114,165700,0,389,389,389,389,0
20250114,165600,0,389,389,389,389,0
20250114,165500,0,389,389,389,389,0
20250114,165400,0,389,389,389,389,0
20250114,165300,0,389,389,389,389,0
20250114,165200,0,389,389,389,389,0
20250114,165100,0,389,389,389,389,0
20250114,165000,0,389,389,389,389,0
20250114,164900,0,389,389,389,389,0
20250114,164800,0,389,389,389,389,0
20250114,164700,0,389,389,389,389,0
20250114,164600,0,389,389,389,389,0
20250114,164500,0,389,389,389,389,0
20250114,164400,0,389,389,389,389,0
20250114,164300,0,389,389,389,389,0
20250114,164200,0,389,389,389,389,0
20250114,164100,0,389,389,389,389,0
20250114,164000,0,389,389,389,389,0
20250114,163900,0,389,389,389,389,0
20250114,163800,0,389,389,389,389,0
20250114,163700,0,389,389,389,389,0
20250114,163600,0,389,389,389,389,0
20250114,163500,0,389,389,389,389,0
20250114,163400,0,389,389,389,389,0
20250114,163300,0,389,389,389,389,0
20250114,163200,0,389,389,389,389,0
20250114,163100,0,389,389,389,389,0
20250114,163000,0,389,389,389,389,0
20250114,162900,0,389,389,389,389,0
20250114,162800,0,389,389,389,389,0
20250114,162700,0,389,389,389,389,0
20250114,162600,0,389,389,389,389,0
20250114,162500,0,389,389,389,389,0
20250114,162400,0,389,389,389,389,0
20250114,162300,0,389,389,389,389,0
20250114,162200,0,389,389,389,389,0
20250114,162100,0,389,389,389,389,0
20250114,162000,0,389,389,389,389,0
20250114,161900,0,389,389,389,389,0
20250114,161800,0,389,389,389,389,0
20250114,161700,0,389,389,389,389,0
20250114,161600,0,389,389,389,389,0
20250114,161500,0,389,389,389,389,0
20250114,161400,0,389,389,389,389,0
20250114,161300,0,389,389,389,389,0
20250114,161200,0,389,389,389,389,0
20250114,161100,0,389,389,389,389,0
20250114,161000,0,389,389,389,389,0
20250114,160900,0,389,389,389,389,0
20250114,160800,0,389,389,389,389,0
20250114,160700,0,389,389,389,389,0
20250114,160600,0,389,389,389,389,0
20250114,160500,0,389,389,389,389,0
20250114,160400,0,389,389,389,389,0
20250114,160300,0,389,389,389,389,0
20250114,160200,0,389,389,389,389,0
20250114,160100,0,389,389,389,389,0
20250114,160000,0,389,389,389,389,0
20250114,155900,0,389,389,389,389,0
20250114,155800,0,389,389,389,389,0
20250114,155700,0,389,389,389,389,0
20250114,155600,0,389,389,389,389,0
20250114,155500,0,389,389,389,389,0
20250114,155400,0,389,389,389,389,0
20250114,155300,0,389,389,389,389,0
20250114,155200,0,389,389,389,389,0
20250114,155100,0,389,389,389,389,0
20250114,155000,0,389,389,389,389,0
20250114,154900,0,389,389,389,389,0
20250114,154800,0,389,389,389,389,0
20250114,154700,0,389,389,389,389,0
20250114,154600,0,389,389,389,389,0
20250114,154500,0,389,389,389,389,0
20250114,154400,0,389,389,389,389,0
20250114,154300,0,389,389,389,389,0
20250114,154200,0,389,389,389,389,0
20250114,154100,0,389,389,389,389,0
20250114,154000,0,389,389,389,389,0
20250114,153900,0,389,389,389,389,0
20250114,153800,0,389,389,389,389,0
20250114,153700,0,389,389,389,389,0
20250114,153600,0,389,389,389,389,0
20250114,153500,0,389,389,389,389,0
20250114,153400,0,389,389,389,389,0
20250114,153300,0,389,389,389,389,0
20250114,153200,0,389,389,389,389,0
20250114,153100,0,389,389,389,389,0
20250114,153000,0,389,389,389,389,0
20250114,152900,0,389,389,389,389,0
20250114,152800,0,389,389,389,389,0
20250114,152700,0,389,389,389,389,0
20250114,152600,0,389,389,389,389,0
20250114,152500,0,389,389,389,389,0
20250114,152400,0,389,389,389,389,0
20250114,152300,0,389,389,389,389,0
20250114,152200,0,389,389,389,389,0
20250114,152100,0,389,389,389,389,0
20250114,152000,0,389,389,389,389,0
20250114,151900,0,389,389,389,389,0
20250114,151800,0,389,389,389,389,0
20250114,151700,0,389,389,389,389,0
20250114,151600,0,389,389,389,389,0
20250114,151500,0,389,389,389,389,0
20250114,151400,0,389,389,389,389,0
20250114,151300,0,389,389,389,389,0
20250114,151200,0,389,389,389,389,0
20250114,151100,0,389,389,389,389,0
20250114,151000,0,389,389,389,389,0
20250114,150900,0,389,389,389,389,0
20250114,150800,0,389,389,389,389,0
20250114,150700,0,389,389,389,389,0
20250114,150600,0,389,389,389,389,0
20250114,150500,0,389,389,389,389,0
20250114,150400,0,389,389,389,389,0
20250114,150300,0,389,389,389,389,0
20250114,150200,0,389,389,389,389,0
20250114,150100,0,389,389,389,389,0
20250114,150000,0,389,389,389,389,0
20250114,145900,0,389,389,389,389,0
20250114,145800,0,389,389,389,389,0
20250114,145700,0,389,389,389,389,0
20250114,145600,0,389,389,389,389,0
20250114,145500,0,389,389,389,389,0
20250114,145400,0,389,389,389,389,0
20250114,145300,0,389,389,389,389,0
20250114,145200,0,389,389,389,389,0
20250114,145100,0,389,389,389,389,0
20250114,145000,0,389,389,389,389,0
20250114,144900,0,389,389,389,389,0
20250114,144800,0,389,389,389,389,0
20250114,144700,0,389,389,389,389,0
20250114,144600,0,389,389,389,389,0
20250114,144500,0,389,389,389,389,0
20250114,144400,0,389,389,389,389,0
20250114,144300,0,389,389,389,389,0
20250114,144200,0,389,389,389,389,0
20250114,144100,0,389,389,389,389,0
20250114,144000,0,389,389,389,389,0
20250114,143900,0,389,389,389,389,0
20250114,143800,0,389,389,389,389,0
20250114,143700,0,389,389,389,389,0
20250114,143600,0,389,389,389,389,0
20250114,143500,0,389,389,389,389,0
20250114,143400,0,389,389,389,389,0
20250114,143300,0,389,389,389,389,0
20250114,143200,0,389,389,389,389,0
20250114,143100,0,389,389,389,389,0
20250114,143000,0,389,389,389,389,0
20250114,142900,0,389,389,389,389,0
20250114,142800,0,389,389,389,389,0
20250114,142700,0,389,389,389,389,0
20250114,142600,0,389,389,389,389,0
20250114,142500,0,389,389,389,389,0
20250114,142400,0,389,389,389,389,0
20250114,142300,0,389,389,389,389,0
20250114,142200,0,389,389,389,389,0
20250114,142100,0,389,389,389,389,0
20250114,142000,0,389,389,389,389,0
20250114,141900,0,389,389,389,389,0
20250114,141800,0,389,389,389,389,0
20250114,141700,0,389,389,389,389,0
20250114,141600,0,389,389,389,389,0
20250114,141500,0,389,389,389,389,0
20250114,141400,0,389,389,389,389,0
20250114,141300,0,389,389,389,389,0
20250114,141200,0,389,389,389,389,0
20250114,141100,0,389,389,389,389,0
20250114,141000,0,389,389,389,389,0
20250114,140900,0,389,389,389,389,0
20250114,140800,0,389,389,389,389,0
20250114,140700,0,389,389,389,389,0
20250114,140600,0,389,389,389,389,0
20250114,140500,0,389,389,389,389,0
20250114,140400,0,389,389,389,389,0
20250114,140300,0,389,389,389,389,0
20250114,140200,0,389,389,389,389,0
20250114,140100,0,389,389,389,389,0
20250114,140000,0,389,389,389,389,0
20250114,135900,0,389,389,389,389,0
20250114,135800,0,389,389,389,389,0
20250114,135700,0,389,389,389,389,0
20250114,135600,0,389,389,389,389,0
20250114,135500,0,389,389,389,389,0
20250114,135400,0,389,389,389,389,0
20250114,135300,0,389,389,389,389,0
20250114,135200,0,389,389,389,389,0
20250114,135100,0,389,389,389,389,0
20250114,135000,0,389,389,389,389,0
20250114,134900,0,389,389,389,389,0
20250114,134800,0,389,389,389,389,0
20250114,134700,0,389,389,389,389,0
20250114,134600,0,389,389,389,389,0
20250114,134500,0,389,389,389,389,0
20250114,134400,0,389,389,389,389,0
20250114,134300,0,389,389,389,389,0
20250114,134200,0,389,389,389,389,0
20250114,134100,0,389,389,389,389,0
20250114,134000,0,389,389,389,389,0
20250114,133900,0,389,389,389,389,0
20250114,133800,0,389,389,389,389,0
20250114,133700,0,389,389,389,389,0
20250114,133600,0,389,389,389,389,0
20250114,133500,0,389,389,389,389,0
20250114,133400,0,389,389,389,389,0
20250114,133300,0,389,389,389,389,0
20250114,133200,0,389,389,389,389,0
20250114,133100,0,389,389,389,389,0
20250114,133000,0,389,389,389,389,0
20250114,132900,0,389,389,389,389,0
20250114,132800,0,389,389,389,389,0
20250114,132700,0,389,389,389,389,0
20250114,132600,0,389,389,389,389,0
20250114,132500,0,389,389,389,389,0
20250114,132400,0,389,389,389,389,0
20250114,132300,0,389,389,389,389,0
20250114,132200,0,389,389,389,389,0
20250114,132100,0,389,389,389,389,0
20250114,132000,0,389,389,389,389,0
20250114,131900,0,389,389,389,389,0
20250114,131800,0,389,389,389,389,0
20250114,131700,0,389,389,389,389,0
20250114,131600,0,389,389,389,389,0
20250114,131500,0,389,389,389,389,0
20250114,131400,0,389,389,389,389,0
20250114,131300,0,389,389,389,389,0
20250114,131200,0,389,389,389,389,0
20250114,131100,0,389,389,389,389,0
20250114,131000,0,389,389,389,389,0
20250114,130900,0,389,389,389,389,0
20250114,130800,0,389,389,389,389,0
20250114,130700,0,389,389,389,389,0
20250114,130600,0,389,389,389,389,0
20250114,130500,0,389,389,389,389,0
20250114,130400,0,389,389,389,389,0
20250114,130300,0,389,389,389,389,0
20250114,130200,0,389,389,389,389,0
20250114,130100,0,389,389,389,389,0
20250114,130000,0,389,389,389,389,0
20250114,125900,0,389,389,389,389,0
20250114,125800,0,389,389,389,389,0
20250114,125700,0,389,389,389,389,0
20250114,125600,0,389,389,389,389,0
20250114,125500,0,389,389,389,389,0
20250114,125400,0,389,389,389,389,0
20250114,125300,0,389,389,389,389,0
20250114,125200,0,389,389,389,389,0
20250114,125100,0,389,389,389,389,0
20250114,125000,0,389,389,389,389,0
20250114,124900,0,389,389,389,389,0
20250114,124800,0,389,389,389,389,0
20250114,124700,0,389,389,389,389,0
20250114,124600,0,389,389,389,389,0
20250114,124500,0,389,389,389,389,0
20250114,124400,0,389,389,389,389,0
20250114,124300,0,389,389,389,389,0
20250114,124200,0,389,389,389,389,0
20250114,124100,0,389,389,389,389,0
20250114,124000,0,389,389,389,389,0
20250114,123900,0,389,389,389,389,0
20250114,123800,0,389,389,389,389,0
20250114,123700,0,389,389,389,389,0
20250114,123600,0,389,389,389,389,0
20250114,123500,0,389,389,389,389,0
20250114,123400,0,389,389,389,389,0
20250114,123300,0,389,389,389,389,0
20250114,123200,0,389,389,389,389,0
20250114,123100,0,389,389,389,389,0
20250114,123000,0,389,389,389,389,0
20250114,122900,0,389,389,389,389,0
20250114,122800,0,389,389,389,389,0
20250114,122700,0,389,389,389,389,0
20250114,122600,0,389,389,389,389,0
20250114,122500,0,389,389,389,389,0
20250114,122400,0,389,389,389,389,0
20250114,122300,0,389,389,389,389,0
20250114,122200,0,389,389,389,389,0
20250114,122100,0,389,389,389,389,0
20250114,122000,0,389,389,389,389,0
20250114,121900,0,389,389,389,389,0
20250114,121800,0,389,389,389,389,0
20250114,121700,0,389,389,389,389,0
20250114,121600,0,389,389,389,389,0
20250114,121500,0,389,389,389,389,0
20250114,121400,0,389,389,389,389,0
20250114,121300,0,389,389,389,389,0
20250114,121200,0,389,389,389,389,0
20250114,121100,0,389,389,389,389,0
20250114,121000,0,389,389,389,389,0
20250114,120900,0,389,389,389,389,0
20250114,120800,0,389,389,389,389,0
20250114,120700,0,389,389,389,389,0
20250114,120600,0,389,389,389,389,0
20250114,120500,0,389,389,389,389,0
20250114,120400,0,389,389,389,389,0
20250114,120300,0,389,389,389,389,0
20250114,120200,0,389,389,389,389,0
20250114,120100,0,389,389,389,389,0
20250114,120000,0,389,389,389,389,0
20250114,115900,0,389,389,389,389,0
20250114,115800,0,389,389,389,389,0
20250114,115700,0,389,389,389,389,0
20250114,115600,0,389,389,389,389,0
20250114,115500,0,389,389,389,389,0
20250114,115400,0,389,389,389,389,0
20250114,115300,0,389,389,389,389,0
20250114,115200,0,389,389,389,389,0
20250114,115100,0,389,389,389,389,0
20250114,115000,0,389,389,389,389,0
20250114,114900,0,389,389,389,389,0
20250114,114800,0,389,389,389,389,0
20250114,114700,0,389,389,389,389,0
20250114,114600,0,389,389,389,389,0
20250114,114500,0,389,389,389,389,0
20250114,114400,0,389,389,389,389,0
20250114,114300,0,389,389,389,389,0
20250114,114200,0,389,389,389,389,0
20250114,114100,0,389,389,389,389,0
20250114,114000,0,389,389,389,389,0
20250114,113900,0,389,389,389,389,0
20250114,113800,0,389,389,389,389,0
20250114,113700,0,389,389,389,389,0
20250114,113600,0,389,389,389,389,0
20250114,113500,0,389,389,389,389,0
20250114,113400,0,389,389,389,389,0
20250114,113300,0,389,389,389,389,0
20250114,113200,0,389,389,389,389,0
20250114,113100,0,389,389,389,389,0
20250114,113000,0,389,389,389,389,0
20250114,112900,0,389,389,389,389,0
20250114,112800,0,389,389,389,389,0
20250114,112700,0,389,389,389,389,0
20250114,112600,0,389,389,389,389,0
20250114,112500,0,389,389,389,389,0
20250114,112400,0,389,389,389,389,0
20250114,112300,0,389,389,389,389,0
20250114,112200,0,389,389,389,389,0
20250114,112100,0,389,389,389,389,0
20250114,112000,0,389,389,389,389,0
20250114,111900,0,389,389,389,389,0
20250114,111800,0,389,389,389,389,0
20250114,111700,0,389,389,389,389,0
20250114,111600,0,389,389,389,389,0
20250114,111500,0,389,389,389,389,0
20250114,111400,0,389,389,389,389,0
20250114,111300,0,389,389,389,389,0
20250114,111200,0,389,389,389,389,0
20250114,111100,0,389,389,389,389,0
20250114,111000,0,389,389,389,389,0
20250114,110900,0,389,389,389,389,0
20250114,110800,0,389,389,389,389,0
20250114,110700,0,389,389,389,389,0
20250114,110600,0,389,389,389,389,0
20250114,110500,0,389,389,389,389,0
20250114,110400,0,389,389,389,389,0
20250114,110300,0,389,389,389,389,0
20250114,110200,0,389,389,389,389,0
20250114,110100,0,389,389,389,389,0
20250114,110000,0,389,389,389,389,0
20250114,105900,0,389,389,389,389,0
20250114,105800,0,389,389,389,389,0
20250114,105700,0,389,389,389,389,0
20250114,105600,0,389,389,389,389,0
20250114,105500,0,389,389,389,389,0
20250114,105400,0,389,389,389,389,0
20250114,105300,0,389,389,389,389,0
20250114,105200,0,389,389,389,389,0
20250114,105100,0,389,389,389,389,0
20250114,105000,0,389,389,389,389,0
20250114,104900,0,389,389,389,389,0
20250114,104800,0,389,389,389,389,0
20250114,104700,0,389,389,389,389,0
20250114,104600,0,389,389,389,389,0
20250114,104500,0,389,389,389,389,0
20250114,104400,0,389,389,389,389,0
20250114,104300,0,389,389,389,389,0
20250114,104200,0,389,389,389,389,0
20250114,104100,0,389,389,389,389,0
20250114,104000,0,389,389,389,389,0
20250114,103900,0,389,389,389,389,0
20250114,103800,0,389,389,389,389,0
20250114,103700,0,389,389,389,389,0
20250114,103600,0,389,389,389,389,0
20250114,103500,0,389,389,389,389,0
20250114,103400,0,389,389,389,389,0
20250114,103300,0,389,389,389,389,0
20250114,103200,0,389,389,389,389,0
20250114,103100,0,389,389,389,389,0
20250114,103000,0,389,389,389,389,0
20250114,102900,0,389,389,389,389,0
20250114,102800,0,389,389,389,389,0
20250114,102700,0,389,389,389,389,0
20250114,102600,0,389,389,389,389,0
20250114,102500,0,389,389,389,389,0
20250114,102400,0,389,389,389,389,0
20250114,102300,0,389,389,389,389,0
20250114,102200,0,389,389,389,389,0
20250114,102100,0,389,389,389,389,0
20250114,102000,0,389,389,389,389,0
20250114,101900,0,389,389,389,389,0
20250114,101800,0,389,389,389,389,0
20250114,101700,0,389,389,389,389,0
20250114,101600,0,389,389,389,389,0
20250114,101500,0,389,389,389,389,0
20250114,101400,0,389,389,389,389,0
20250114,101300,0,389,389,389,389,0
20250114,101200,0,389,389,389,389,0
20250114,101100,0,389,389,389,389,0
20250114,101000,0,389,389,389,389,0
20250114,100900,0,389,389,389,389,0
20250114,100800,0,389,389,389,389,0
20250114,100700,0,389,389,389,389,0
20250114,100600,0,389,389,389,389,0
20250114,100500,0,389,389,389,389,0
20250114,100400,0,389,389,389,389,0
20250114,100300,0,389,389,389,389,0
20250114,100200,0,389,389,389,389,0
20250114,100100,0,389,389,389,389,0
20250114,100000,0,389,389,389,389,0
20250114,095900,0,389,389,389,389,0
20250114,095800,0,389,389,389,389,0
20250114,095700,0,389,389,389,389,0
20250114,095600,0,389,389,389,389,0
20250114,095500,0,389,389,389,389,0
20250114,095400,0,389,389,389,389,0
20250114,095300,0,389,389,389,389,0
20250114,095200,0,389,389,389,389,0
20250114,095100,0,389,389,389,389,0
20250114,095000,0,389,389,389,389,0
20250114,094900,0,389,389,389,389,0
20250114,094800,0,389,389,389,389,0
20250114,094700,0,389,389,389,389,0
20250114,094600,0,389,389,389,389,0
20250114,094500,0,389,389,389,389,0
20250114,094400,0,389,389,389,389,0
20250114,094300,0,389,389,389,389,0
20250114,094200,0,389,389,389,389,0
20250114,094100,0,389,389,389,389,0
20250114,094000,0,389,389,389,389,0
20250114,093900,0,389,389,389,389,0
20250114,093800,0,389,389,389,389,0
20250114,093700,0,389,389,389,389,0
20250114,093600,0,389,389,389,389,0
20250114,093500,0,389,389,389,389,0
20250114,093400,0,389,389,389,389,0
20250114,093300,0,389,389,389,389,0
20250114,093200,0,389,389,389,389,0
20250114,093100,0,389,389,389,389,0
20250114,093000,0,389,389,389,389,0
20250114,092900,0,389,389,389,389,0
20250114,092800,0,389,389,389,389,0
20250114,092700,0,389,389,389,389,0
20250114,092600,0,389,389,389,389,0
20250114,092500,0,389,389,389,389,0
20250114,092400,0,389,389,389,389,0
20250114,092300,0,389,389,389,389,0
20250114,092200,0,389,389,389,389,0
20250114,092100,0,389,389,389,389,0
20250114,092000,0,389,389,389,389,0
20250114,091900,0,389,389,389,389,0
20250114,091800,0,389,389,389,389,0
20250114,091700,0,389,389,389,389,0
20250114,091600,0,389,389,389,389,0
20250114,091500,0,389,389,389,389,0
20250114,091400,0,389,389,389,389,0
20250114,091300,0,389,389,389,389,0
20250114,091200,0,389,389,389,389,0
20250114,091100,0,389,389,389,389,0
20250114,091000,0,389,389,389,389,0
20250114,090900,0,389,389,389,389,0
20250114,090800,0,389,389,389,389,0
20250114,090700,0,389,389,389,389,0
20250114,090600,0,389,389,389,389,0
20250114,090500,0,389,389,389,389,0
20250114,090400,0,389,389,389,389,0
20250114,090300,0,389,389,389,389,0
20250114,090200,0,389,389,389,389,0
20250114,090100,0,389,389,389,389,0
20250114,090000,0,389,389,389,389,0