KissMeData/001020/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,183300,23702648,796,796,796,796,155
20250122,183200,23702648,796,796,796,796,0
20250122,183100,23702648,796,796,796,796,0
20250122,183000,23702648,796,796,796,796,0
20250122,182900,23702648,796,796,796,796,0
20250122,182800,23702648,796,796,796,796,0
20250122,182700,23702648,796,796,796,796,0
20250122,182600,23702648,796,796,796,796,0
20250122,182500,23702648,796,796,796,796,0
20250122,182400,23702648,796,796,796,796,0
20250122,182300,23702648,796,796,796,796,0
20250122,182200,23702648,796,796,796,796,0
20250122,182100,23702648,796,796,796,796,0
20250122,182000,23702648,796,796,796,796,0
20250122,181900,23702648,796,796,796,796,0
20250122,181800,23702648,796,796,796,796,0
20250122,181700,23702648,796,796,796,796,0
20250122,181600,23702648,796,796,796,796,0
20250122,181500,23702648,796,796,796,796,0
20250122,181400,23702648,796,796,796,796,0
20250122,181300,23702648,796,796,796,796,0
20250122,181200,23702648,796,796,796,796,0
20250122,181100,23702648,796,796,796,796,0
20250122,181000,23702648,796,796,796,796,0
20250122,180900,23702648,796,796,796,796,0
20250122,180800,23702648,796,796,796,796,0
20250122,180700,23702648,796,796,796,796,0
20250122,180600,23702648,796,796,796,796,0
20250122,180500,23702648,796,796,796,796,0
20250122,180400,23702648,796,796,796,796,0
20250122,180300,23702648,796,796,796,796,155
20250122,180200,23702648,796,796,796,796,0
20250122,180100,23702648,796,796,796,796,0
20250122,180000,23702648,796,796,796,796,0
20250122,175900,23702648,796,796,796,796,0
20250122,175800,23702648,796,796,796,796,0
20250122,175700,23702648,796,796,796,796,0
20250122,175600,23702648,796,796,796,796,0
20250122,175500,23702648,796,796,796,796,0
20250122,175400,23702648,796,796,796,796,0
20250122,175300,23702648,796,796,796,796,0
20250122,175200,23702648,796,796,796,796,0
20250122,175100,23702648,796,796,796,796,0
20250122,175000,23702648,796,796,796,796,0
20250122,174900,23702648,796,796,796,796,0
20250122,174800,23702648,796,796,796,796,0
20250122,174700,23702648,796,796,796,796,0
20250122,174600,23702648,796,796,796,796,0
20250122,174500,23702648,796,796,796,796,0
20250122,174400,23702648,796,796,796,796,0
20250122,174300,23702648,796,796,796,796,0
20250122,174200,23702648,796,796,796,796,0
20250122,174100,23702648,796,796,796,796,0
20250122,174000,23702648,796,796,796,796,0
20250122,173900,23702648,796,796,796,796,0
20250122,173800,23702648,796,796,796,796,0
20250122,173700,23702648,796,796,796,796,0
20250122,173600,23702648,796,796,796,796,0
20250122,173500,23702648,796,796,796,796,0
20250122,173400,23702648,796,796,796,796,0
20250122,173300,23702648,796,796,796,796,155
20250122,173200,23702648,796,796,796,796,0
20250122,173100,23702648,796,796,796,796,0
20250122,173000,23702648,796,796,796,796,0
20250122,172900,23702648,796,796,796,796,0
20250122,172800,23702648,796,796,796,796,0
20250122,172700,23702648,796,796,796,796,0
20250122,172600,23702648,796,796,796,796,0
20250122,172500,23702648,796,796,796,796,0
20250122,172400,23702648,796,796,796,796,0
20250122,172300,23702648,796,796,796,796,0
20250122,172200,23702648,796,796,796,796,0
20250122,172100,23702648,796,796,796,796,0
20250122,172000,23702648,796,796,796,796,0
20250122,171900,23702648,796,796,796,796,0
20250122,171800,23702648,796,796,796,796,0
20250122,171700,23702648,796,796,796,796,0
20250122,171600,23702648,796,796,796,796,0
20250122,171500,23702648,796,796,796,796,0
20250122,171400,23702648,796,796,796,796,0
20250122,171300,23702648,796,796,796,796,0
20250122,171200,23702648,796,796,796,796,0
20250122,171100,23702648,796,796,796,796,0
20250122,171000,23702648,796,796,796,796,0
20250122,170900,23702648,796,796,796,796,0
20250122,170800,23702648,796,796,796,796,0
20250122,170700,23702648,796,796,796,796,0
20250122,170600,23702648,796,796,796,796,0
20250122,170500,23702648,796,796,796,796,0
20250122,170400,23702648,796,796,796,796,0
20250122,170300,23702648,796,796,796,796,155
20250122,170200,23702648,796,796,796,796,0
20250122,170100,23702648,796,796,796,796,0
20250122,170000,23702648,796,796,796,796,0
20250122,165900,23702648,796,796,796,796,0
20250122,165800,23702648,796,796,796,796,0
20250122,165700,23702648,796,796,796,796,0
20250122,165600,23702648,796,796,796,796,0
20250122,165500,23702648,796,796,796,796,0
20250122,165400,23702648,796,796,796,796,0
20250122,165300,23702648,796,796,796,796,0
20250122,165200,23702648,796,796,796,796,0
20250122,165100,23702648,796,796,796,796,0
20250122,165000,23702648,796,796,796,796,0
20250122,164900,23702648,796,796,796,796,0
20250122,164800,23702648,796,796,796,796,0
20250122,164700,23702648,796,796,796,796,0
20250122,164600,23702648,796,796,796,796,0
20250122,164500,23702648,796,796,796,796,0
20250122,164400,23702648,796,796,796,796,0
20250122,164300,23702648,796,796,796,796,0
20250122,164200,23702648,796,796,796,796,0
20250122,164100,23702648,796,796,796,796,0
20250122,164000,23702648,796,796,796,796,0
20250122,163900,23702648,796,796,796,796,0
20250122,163800,23702648,796,796,796,796,0
20250122,163700,23702648,796,796,796,796,0
20250122,163600,23702648,796,796,796,796,0
20250122,163500,23702648,796,796,796,796,0
20250122,163400,23702648,796,796,796,796,0
20250122,163300,23702648,796,796,796,796,155
20250122,163200,23702648,796,796,796,796,0
20250122,163100,23702648,796,796,796,796,0
20250122,163000,23702648,796,796,796,796,0
20250122,162900,23702648,796,796,796,796,0
20250122,162800,23702648,796,796,796,796,0
20250122,162700,23702648,796,796,796,796,0
20250122,162600,23702648,796,796,796,796,0
20250122,162500,23702648,796,796,796,796,0
20250122,162400,23702648,796,796,796,796,0
20250122,162300,23702648,796,796,796,796,0
20250122,162200,23702648,796,796,796,796,0
20250122,162100,23702648,796,796,796,796,0
20250122,162000,23702648,796,796,796,796,0
20250122,161900,23702648,796,796,796,796,0
20250122,161800,23702648,796,796,796,796,0
20250122,161700,23702648,796,796,796,796,0
20250122,161600,23702648,796,796,796,796,0
20250122,161500,23702648,796,796,796,796,0
20250122,161400,23702648,796,796,796,796,0
20250122,161300,23702648,796,796,796,796,0
20250122,161200,23702648,796,796,796,796,0
20250122,161100,23702648,796,796,796,796,0
20250122,161000,23702648,796,796,796,796,0
20250122,160900,23702648,796,796,796,796,0
20250122,160800,23702648,796,796,796,796,0
20250122,160700,23702648,796,796,796,796,0
20250122,160600,23702648,796,796,796,796,0
20250122,160500,23702648,796,796,796,796,0
20250122,160400,23702648,796,796,796,796,0
20250122,160300,23702648,796,796,796,796,155
20250122,160200,23702648,796,796,796,796,0
20250122,160100,23702648,796,796,796,796,0
20250122,160000,23702648,796,796,796,796,0
20250122,155900,23702648,796,796,796,796,0
20250122,155800,23702648,796,796,796,796,0
20250122,155700,23702648,796,796,796,796,0
20250122,155600,23702648,796,796,796,796,0
20250122,155500,23702648,796,796,796,796,0
20250122,155400,23702648,796,796,796,796,0
20250122,155300,23702648,796,796,796,796,0
20250122,155200,23702648,796,796,796,796,0
20250122,155100,23702648,796,796,796,796,0
20250122,155000,23702648,796,796,796,796,0
20250122,154900,23702648,796,796,796,796,0
20250122,154800,23702648,796,796,796,796,0
20250122,154700,23702648,796,796,796,796,0
20250122,154600,23702648,796,796,796,796,0
20250122,154500,23702648,796,796,796,796,0
20250122,154400,23702648,796,796,796,796,0
20250122,154300,23702648,796,796,796,796,0
20250122,154200,23702648,796,796,796,796,0
20250122,154100,23702648,796,796,796,796,0
20250122,154000,23702648,796,796,796,796,0
20250122,153900,23702648,796,796,796,796,0
20250122,153800,23702648,796,796,796,796,0
20250122,153700,23702648,796,796,796,796,0
20250122,153600,23702648,796,796,796,796,0
20250122,153500,23702648,796,796,796,796,0
20250122,153400,23702648,796,796,796,796,0
20250122,153300,23702648,796,796,796,796,155
20250122,153200,23702648,796,796,796,796,0
20250122,153100,23702648,796,796,796,796,0
20250122,153000,23702648,796,796,796,796,155
20250122,152900,23579268,799,799,799,799,0
20250122,152800,23579268,799,799,799,799,0
20250122,152700,23579268,799,799,799,799,0
20250122,152600,23579268,799,799,799,799,0
20250122,152500,23579268,799,799,799,799,0
20250122,152400,23579268,799,799,799,799,0
20250122,152300,23579268,799,799,799,799,0
20250122,152200,23579268,799,799,799,799,0
20250122,152100,23579268,799,799,799,799,0
20250122,152000,23579268,799,799,799,799,0
20250122,151900,23579268,799,799,799,799,0
20250122,151800,23579268,799,799,799,799,0
20250122,151700,23579268,799,799,799,799,0
20250122,151600,23579268,799,799,799,799,1
20250122,151500,23578469,797,797,797,797,0
20250122,151400,23578469,797,797,797,797,0
20250122,151300,23578469,797,797,797,797,0
20250122,151200,23578469,797,797,797,797,0
20250122,151100,23578469,797,797,797,797,0
20250122,151000,23578469,797,797,797,797,0
20250122,150900,23578469,797,797,797,797,0
20250122,150800,23578469,797,797,797,797,0
20250122,150700,23578469,797,797,797,797,0
20250122,150600,23578469,797,797,797,797,0
20250122,150500,23578469,797,797,797,797,0
20250122,150400,23578469,797,797,797,797,0
20250122,150300,23578469,797,797,797,797,0
20250122,150200,23578469,797,797,797,797,0
20250122,150100,23578469,797,797,797,797,0
20250122,150000,23578469,797,797,797,797,1
20250122,145900,23577672,797,797,797,797,0
20250122,145800,23577672,797,797,797,797,0
20250122,145700,23577672,797,796,797,796,27
20250122,145600,23556179,796,796,796,796,3
20250122,145500,23553791,797,797,797,797,0
20250122,145400,23553791,797,797,797,797,0
20250122,145300,23553791,797,797,797,797,0
20250122,145200,23553791,797,797,797,797,0
20250122,145100,23553791,797,797,797,797,0
20250122,145000,23553791,797,797,797,797,0
20250122,144900,23553791,797,797,797,797,0
20250122,144800,23553791,797,797,797,797,0
20250122,144700,23553791,797,797,797,797,0
20250122,144600,23553791,797,797,797,797,0
20250122,144500,23553791,797,797,797,797,0
20250122,144400,23553791,797,797,797,797,1
20250122,144300,23552994,800,800,800,800,0
20250122,144200,23552994,800,800,800,800,0
20250122,144100,23552994,800,800,800,800,0
20250122,144000,23552994,800,800,800,800,0
20250122,143900,23552994,800,800,800,800,0
20250122,143800,23552994,800,800,800,800,0
20250122,143700,23552994,800,800,800,800,0
20250122,143600,23552994,800,800,800,800,0
20250122,143500,23552994,800,798,800,798,4
20250122,143400,23549798,800,799,800,799,2
20250122,143300,23548199,797,797,797,797,1
20250122,143200,23547402,800,800,800,800,0
20250122,143100,23547402,800,800,800,800,0
20250122,143000,23547402,800,798,800,798,2
20250122,142900,23545804,800,800,800,800,0
20250122,142800,23545804,800,800,800,800,0
20250122,142700,23545804,800,800,800,800,0
20250122,142600,23545804,800,800,800,800,0
20250122,142500,23545804,800,800,800,800,0
20250122,142400,23545804,800,800,800,800,0
20250122,142300,23545804,800,800,800,800,1
20250122,142200,23545004,792,792,792,792,0
20250122,142100,23545004,792,792,792,792,0
20250122,142000,23545004,792,792,792,792,0
20250122,141900,23545004,792,792,792,792,0
20250122,141800,23545004,792,792,792,792,0
20250122,141700,23545004,792,796,796,792,2000
20250122,141600,21956991,800,800,800,800,0
20250122,141500,21956991,800,800,800,800,0
20250122,141400,21956991,800,800,800,800,0
20250122,141300,21956991,800,800,800,800,0
20250122,141200,21956991,800,800,800,800,0
20250122,141100,21956991,800,800,800,800,0
20250122,141000,21956991,800,800,800,800,0
20250122,140900,21956991,800,800,800,800,0
20250122,140800,21956991,800,800,800,800,0
20250122,140700,21956991,800,800,800,800,0
20250122,140600,21956991,800,800,800,800,0
20250122,140500,21956991,800,800,800,800,0
20250122,140400,21956991,800,800,800,800,0
20250122,140300,21956991,800,800,800,800,0
20250122,140200,21956991,800,800,800,800,0
20250122,140100,21956991,800,800,800,800,0
20250122,140000,21956991,800,800,800,800,0
20250122,135900,21956991,800,800,800,800,0
20250122,135800,21956991,800,800,800,800,1
20250122,135700,21956191,800,800,800,800,0
20250122,135600,21956191,800,800,800,800,0
20250122,135500,21956191,800,800,800,800,0
20250122,135400,21956191,800,800,800,800,0
20250122,135300,21956191,800,800,800,800,0
20250122,135200,21956191,800,800,800,800,0
20250122,135100,21956191,800,800,800,800,0
20250122,135000,21956191,800,800,800,800,0
20250122,134900,21956191,800,800,800,800,0
20250122,134800,21956191,800,800,800,800,0
20250122,134700,21956191,800,800,800,800,0
20250122,134600,21956191,800,800,800,800,0
20250122,134500,21956191,800,800,800,800,0
20250122,134400,21956191,800,800,800,800,0
20250122,134300,21956191,800,800,800,800,0
20250122,134200,21956191,800,800,800,800,1
20250122,134100,21955391,795,795,795,795,0
20250122,134000,21955391,795,795,795,795,0
20250122,133900,21955391,795,795,795,795,0
20250122,133800,21955391,795,795,795,795,0
20250122,133700,21955391,795,795,795,795,0
20250122,133600,21955391,795,795,795,795,0
20250122,133500,21955391,795,795,795,795,0
20250122,133400,21955391,795,795,795,795,0
20250122,133300,21955391,795,795,795,795,0
20250122,133200,21955391,795,795,795,795,0
20250122,133100,21955391,795,795,795,795,0
20250122,133000,21955391,795,795,795,795,0
20250122,132900,21955391,795,795,795,795,1
20250122,132800,21954596,800,800,800,800,0
20250122,132700,21954596,800,800,800,800,0
20250122,132600,21954596,800,800,800,800,0
20250122,132500,21954596,800,800,800,800,0
20250122,132400,21954596,800,800,800,800,1000
20250122,132300,21154596,800,800,800,800,0
20250122,132200,21154596,800,800,800,800,0
20250122,132100,21154596,800,800,800,800,0
20250122,132000,21154596,800,800,800,800,0
20250122,131900,21154596,800,800,800,800,0
20250122,131800,21154596,800,800,800,800,0
20250122,131700,21154596,800,800,800,800,0
20250122,131600,21154596,800,800,800,800,0
20250122,131500,21154596,800,800,800,800,0
20250122,131400,21154596,800,800,800,800,1000
20250122,131300,20354596,795,795,795,795,0
20250122,131200,20354596,795,795,795,795,936
20250122,131100,19610476,794,794,794,794,0
20250122,131000,19610476,794,794,794,794,0
20250122,130900,19610476,794,794,794,794,0
20250122,130800,19610476,794,794,794,794,0
20250122,130700,19610476,794,794,794,794,24
20250122,130600,19591420,795,795,795,795,0
20250122,130500,19591420,795,795,795,795,0
20250122,130400,19591420,795,793,795,793,2303
20250122,130300,17762402,792,792,792,792,0
20250122,130200,17762402,792,792,792,792,32
20250122,130100,17737058,793,793,793,793,0
20250122,130000,17737058,793,793,793,793,779
20250122,125900,17119311,793,793,793,793,0
20250122,125800,17119311,793,793,793,793,0
20250122,125700,17119311,793,793,793,793,0
20250122,125600,17119311,793,793,793,793,30
20250122,125500,17095521,794,794,794,794,0
20250122,125400,17095521,794,794,794,794,1
20250122,125300,17094727,793,793,793,793,0
20250122,125200,17094727,793,793,793,793,0
20250122,125100,17094727,793,793,793,793,5
20250122,125000,17090762,793,793,793,793,0
20250122,124900,17090762,793,793,793,793,0
20250122,124800,17090762,793,793,793,793,0
20250122,124700,17090762,793,793,793,793,0
20250122,124600,17090762,793,793,793,793,0
20250122,124500,17090762,793,793,793,793,0
20250122,124400,17090762,793,793,793,793,0
20250122,124300,17090762,793,793,793,793,0
20250122,124200,17090762,793,793,793,793,0
20250122,124100,17090762,793,793,793,793,0
20250122,124000,17090762,793,793,793,793,0
20250122,123900,17090762,793,793,793,793,0
20250122,123800,17090762,793,794,795,793,673
20250122,123700,16556804,795,795,795,795,0
20250122,123600,16556804,795,795,795,795,0
20250122,123500,16556804,795,795,795,795,0
20250122,123400,16556804,795,795,795,795,0
20250122,123300,16556804,795,795,795,795,0
20250122,123200,16556804,795,795,795,795,0
20250122,123100,16556804,795,795,795,795,0
20250122,123000,16556804,795,795,795,795,1
20250122,122900,16556009,794,794,794,794,0
20250122,122800,16556009,794,794,794,794,0
20250122,122700,16556009,794,794,794,794,0
20250122,122600,16556009,794,794,794,794,0
20250122,122500,16556009,794,794,794,794,0
20250122,122400,16556009,794,794,794,794,0
20250122,122300,16556009,794,794,794,794,1
20250122,122200,16555215,793,793,793,793,30
20250122,122100,16531425,794,794,794,794,1
20250122,122000,16530631,794,794,794,794,51
20250122,121900,16490137,795,795,795,795,0
20250122,121800,16490137,795,795,795,795,1
20250122,121700,16489342,795,795,795,795,0
20250122,121600,16489342,795,795,795,795,0
20250122,121500,16489342,795,795,795,795,0
20250122,121400,16489342,795,795,795,795,1
20250122,121300,16488547,795,795,795,795,0
20250122,121200,16488547,795,795,795,795,1
20250122,121100,16487752,793,793,793,793,0
20250122,121000,16487752,793,793,793,793,0
20250122,120900,16487752,793,793,793,793,0
20250122,120800,16487752,793,793,793,793,0
20250122,120700,16487752,793,793,793,793,0
20250122,120600,16487752,793,793,793,793,0
20250122,120500,16487752,793,793,793,793,0
20250122,120400,16487752,793,793,793,793,0
20250122,120300,16487752,793,793,793,793,0
20250122,120200,16487752,793,793,793,793,0
20250122,120100,16487752,793,793,793,793,0
20250122,120000,16487752,793,797,797,793,2467
20250122,115900,14526481,800,800,800,800,0
20250122,115800,14526481,800,800,800,800,0
20250122,115700,14526481,800,800,800,800,0
20250122,115600,14526481,800,800,800,800,0
20250122,115500,14526481,800,800,800,800,0
20250122,115400,14526481,800,800,800,800,0
20250122,115300,14526481,800,800,800,800,0
20250122,115200,14526481,800,800,800,800,0
20250122,115100,14526481,800,800,800,800,0
20250122,115000,14526481,800,797,800,797,11888
20250122,114900,5019234,796,796,796,796,0
20250122,114800,5019234,796,796,796,796,0
20250122,114700,5019234,796,796,796,796,519
20250122,114600,4606110,797,798,798,797,214
20250122,114500,4435542,799,799,799,799,0
20250122,114400,4435542,799,799,799,799,0
20250122,114300,4435542,799,799,799,799,1
20250122,114200,4434743,799,799,799,799,1
20250122,114100,4433944,800,800,800,800,0
20250122,114000,4433944,800,800,800,800,0
20250122,113900,4433944,800,800,800,800,0
20250122,113800,4433944,800,800,800,800,0
20250122,113700,4433944,800,800,800,800,0
20250122,113600,4433944,800,800,800,800,0
20250122,113500,4433944,800,800,800,800,0
20250122,113400,4433944,800,800,800,800,0
20250122,113300,4433944,800,800,800,800,0
20250122,113200,4433944,800,800,800,800,0
20250122,113100,4433944,800,800,800,800,1
20250122,113000,4433144,801,801,801,801,0
20250122,112900,4433144,801,801,801,801,0
20250122,112800,4433144,801,801,801,801,0
20250122,112700,4433144,801,801,801,801,0
20250122,112600,4433144,801,801,801,801,1
20250122,112500,4432343,803,803,803,803,0
20250122,112400,4432343,803,803,803,803,0
20250122,112300,4432343,803,803,803,803,0
20250122,112200,4432343,803,803,803,803,0
20250122,112100,4432343,803,803,803,803,2
20250122,112000,4430737,801,801,801,801,0
20250122,111900,4430737,801,801,801,801,0
20250122,111800,4430737,801,801,801,801,1
20250122,111700,4429936,802,802,802,802,0
20250122,111600,4429936,802,802,802,802,0
20250122,111500,4429936,802,802,802,802,0
20250122,111400,4429936,802,802,802,802,0
20250122,111300,4429936,802,802,802,802,1
20250122,111200,4429134,803,803,803,803,0
20250122,111100,4429134,803,803,803,803,0
20250122,111000,4429134,803,803,803,803,0
20250122,110900,4429134,803,803,803,803,0
20250122,110800,4429134,803,803,803,803,0
20250122,110700,4429134,803,803,803,803,0
20250122,110600,4429134,803,803,803,803,0
20250122,110500,4429134,803,803,803,803,0
20250122,110400,4429134,803,803,803,803,0
20250122,110300,4429134,803,803,803,803,0
20250122,110200,4429134,803,803,803,803,0
20250122,110100,4429134,803,803,803,803,0
20250122,110000,4429134,803,803,803,803,0
20250122,105900,4429134,803,803,803,803,0
20250122,105800,4429134,803,803,803,803,0
20250122,105700,4429134,803,803,803,803,0
20250122,105600,4429134,803,803,803,803,0
20250122,105500,4429134,803,803,803,803,0
20250122,105400,4429134,803,803,803,803,0
20250122,105300,4429134,803,803,803,803,0
20250122,105200,4429134,803,803,803,803,0
20250122,105100,4429134,803,803,803,803,0
20250122,105000,4429134,803,803,803,803,0
20250122,104900,4429134,803,803,803,803,0
20250122,104800,4429134,803,803,803,803,0
20250122,104700,4429134,803,803,803,803,0
20250122,104600,4429134,803,803,803,803,0
20250122,104500,4429134,803,803,803,803,0
20250122,104400,4429134,803,803,803,803,0
20250122,104300,4429134,803,803,803,803,0
20250122,104200,4429134,803,803,803,803,0
20250122,104100,4429134,803,803,803,803,0
20250122,104000,4429134,803,803,803,803,0
20250122,103900,4429134,803,803,803,803,0
20250122,103800,4429134,803,803,803,803,0
20250122,103700,4429134,803,803,803,803,0
20250122,103600,4429134,803,803,803,803,0
20250122,103500,4429134,803,803,803,803,0
20250122,103400,4429134,803,803,803,803,0
20250122,103300,4429134,803,803,803,803,0
20250122,103200,4429134,803,803,803,803,0
20250122,103100,4429134,803,803,803,803,0
20250122,103000,4429134,803,803,803,803,0
20250122,102900,4429134,803,803,803,803,0
20250122,102800,4429134,803,803,803,803,0
20250122,102700,4429134,803,803,803,803,0
20250122,102600,4429134,803,803,803,803,0
20250122,102500,4429134,803,803,803,803,0
20250122,102400,4429134,803,803,803,803,0
20250122,102300,4429134,803,803,803,803,3
20250122,102200,4426725,803,803,803,803,0
20250122,102100,4426725,803,803,803,803,2
20250122,102000,4425119,803,803,803,803,0
20250122,101900,4425119,803,803,803,803,1
20250122,101800,4424316,803,803,803,803,0
20250122,101700,4424316,803,803,803,803,0
20250122,101600,4424316,803,803,803,803,0
20250122,101500,4424316,803,803,803,803,0
20250122,101400,4424316,803,803,803,803,0
20250122,101300,4424316,803,803,803,803,0
20250122,101200,4424316,803,803,803,803,0
20250122,101100,4424316,803,803,803,803,0
20250122,101000,4424316,803,803,803,803,0
20250122,100900,4424316,803,803,803,803,0
20250122,100800,4424316,803,803,803,803,1
20250122,100700,4423513,803,803,803,803,0
20250122,100600,4423513,803,803,803,803,0
20250122,100500,4423513,803,803,803,803,0
20250122,100400,4423513,803,803,803,803,0
20250122,100300,4423513,803,803,803,803,1
20250122,100200,4422710,803,802,803,802,2
20250122,100100,4421105,803,803,803,803,7
20250122,100000,4415484,804,804,804,804,0
20250122,095900,4415484,804,804,804,804,0
20250122,095800,4415484,804,804,804,804,0
20250122,095700,4415484,804,804,804,804,0
20250122,095600,4415484,804,804,804,804,0
20250122,095500,4415484,804,804,804,804,0
20250122,095400,4415484,804,804,804,804,0
20250122,095300,4415484,804,804,804,804,0
20250122,095200,4415484,804,804,804,804,1
20250122,095100,4414680,806,806,806,806,0
20250122,095000,4414680,806,806,806,806,0
20250122,094900,4414680,806,806,806,806,0
20250122,094800,4414680,806,806,806,806,0
20250122,094700,4414680,806,806,806,806,0
20250122,094600,4414680,806,806,806,806,0
20250122,094500,4414680,806,806,806,806,0
20250122,094400,4414680,806,806,806,806,0
20250122,094300,4414680,806,806,806,806,0
20250122,094200,4414680,806,806,806,806,1
20250122,094100,4413874,806,806,806,806,0
20250122,094000,4413874,806,806,806,806,0
20250122,093900,4413874,806,806,806,806,0
20250122,093800,4413874,806,806,806,806,0
20250122,093700,4413874,806,806,806,806,0
20250122,093600,4413874,806,804,806,790,4368
20250122,093500,943174,806,806,806,806,1
20250122,093400,942368,806,806,806,806,5
20250122,093300,938338,806,806,806,806,0
20250122,093200,938338,806,806,806,806,0
20250122,093100,938338,806,806,806,806,0
20250122,093000,938338,806,806,806,806,0
20250122,092900,938338,806,806,806,806,0
20250122,092800,938338,806,806,806,806,0
20250122,092700,938338,806,806,806,806,0
20250122,092600,938338,806,806,806,806,0
20250122,092500,938338,806,806,806,806,0
20250122,092400,938338,806,806,806,806,0
20250122,092300,938338,806,806,806,806,0
20250122,092200,938338,806,806,806,806,0
20250122,092100,938338,806,806,806,806,1
20250122,092000,937532,806,806,806,806,0
20250122,091900,937532,806,806,806,806,0
20250122,091800,937532,806,806,806,806,0
20250122,091700,937532,806,806,806,806,0
20250122,091600,937532,806,806,806,806,0
20250122,091500,937532,806,806,806,806,0
20250122,091400,937532,806,806,806,806,0
20250122,091300,937532,806,806,806,806,0
20250122,091200,937532,806,806,806,806,0
20250122,091100,937532,806,802,806,797,1051
20250122,091000,99303,806,806,806,806,0
20250122,090900,99303,806,806,806,806,0
20250122,090800,99303,806,806,806,806,0
20250122,090700,99303,806,806,806,806,0
20250122,090600,99303,806,806,806,806,0
20250122,090500,99303,806,806,806,806,0
20250122,090400,99303,806,806,806,806,0
20250122,090300,99303,806,806,806,806,0
20250122,090200,99303,806,806,806,806,0
20250122,090100,99303,806,806,806,806,0
20250122,090000,99303,806,803,806,798,124