KissMeData/007120/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184900,43055439,881,881,881,881,5144
20250107,184800,43055439,881,881,881,881,0
20250107,184700,43055439,881,881,881,881,0
20250107,184600,43055439,881,881,881,881,0
20250107,184500,43055439,881,881,881,881,0
20250107,184400,43055439,881,881,881,881,0
20250107,184300,43055439,881,881,881,881,0
20250107,184200,43055439,881,881,881,881,0
20250107,184100,43055439,881,881,881,881,0
20250107,184000,43055439,881,881,881,881,0
20250107,183900,43055439,881,881,881,881,0
20250107,183800,43055439,881,881,881,881,0
20250107,183700,43055439,881,881,881,881,0
20250107,183600,43055439,881,881,881,881,0
20250107,183500,43055439,881,881,881,881,0
20250107,183400,43055439,881,881,881,881,0
20250107,183300,43055439,881,881,881,881,0
20250107,183200,43055439,881,881,881,881,0
20250107,183100,43055439,881,881,881,881,0
20250107,183000,43055439,881,881,881,881,0
20250107,182900,43055439,881,881,881,881,0
20250107,182800,43055439,881,881,881,881,0
20250107,182700,43055439,881,881,881,881,0
20250107,182600,43055439,881,881,881,881,0
20250107,182500,43055439,881,881,881,881,0
20250107,182400,43055439,881,881,881,881,0
20250107,182300,43055439,881,881,881,881,0
20250107,182200,43055439,881,881,881,881,0
20250107,182100,43055439,881,881,881,881,0
20250107,182000,43055439,881,881,881,881,0
20250107,181900,43055439,881,881,881,881,5144
20250107,181800,43055439,881,881,881,881,0
20250107,181700,43055439,881,881,881,881,0
20250107,181600,43055439,881,881,881,881,0
20250107,181500,43055439,881,881,881,881,0
20250107,181400,43055439,881,881,881,881,0
20250107,181300,43055439,881,881,881,881,0
20250107,181200,43055439,881,881,881,881,0
20250107,181100,43055439,881,881,881,881,0
20250107,181000,43055439,881,881,881,881,0
20250107,180900,43055439,881,881,881,881,0
20250107,180800,43055439,881,881,881,881,0
20250107,180700,43055439,881,881,881,881,0
20250107,180600,43055439,881,881,881,881,0
20250107,180500,43055439,881,881,881,881,0
20250107,180400,43055439,881,881,881,881,0
20250107,180300,43055439,881,881,881,881,0
20250107,180200,43055439,881,881,881,881,0
20250107,180100,43055439,881,881,881,881,0
20250107,180000,43055439,881,881,881,881,0
20250107,175900,43055439,881,881,881,881,0
20250107,175800,43055439,881,881,881,881,0
20250107,175700,43055439,881,881,881,881,0
20250107,175600,43055439,881,881,881,881,0
20250107,175500,43055439,881,881,881,881,0
20250107,175400,43055439,881,881,881,881,0
20250107,175300,43055439,881,881,881,881,0
20250107,175200,43055439,881,881,881,881,0
20250107,175100,43055439,881,881,881,881,0
20250107,175000,43055439,881,881,881,881,0
20250107,174900,43055439,881,881,881,881,5144
20250107,174800,43055439,881,881,881,881,0
20250107,174700,43055439,881,881,881,881,0
20250107,174600,43055439,881,881,881,881,0
20250107,174500,43055439,881,881,881,881,0
20250107,174400,43055439,881,881,881,881,0
20250107,174300,43055439,881,881,881,881,0
20250107,174200,43055439,881,881,881,881,0
20250107,174100,43055439,881,881,881,881,0
20250107,174000,43055439,881,881,881,881,0
20250107,173900,43055439,881,881,881,881,0
20250107,173800,43055439,881,881,881,881,0
20250107,173700,43055439,881,881,881,881,0
20250107,173600,43055439,881,881,881,881,0
20250107,173500,43055439,881,881,881,881,0
20250107,173400,43055439,881,881,881,881,0
20250107,173300,43055439,881,881,881,881,0
20250107,173200,43055439,881,881,881,881,0
20250107,173100,43055439,881,881,881,881,0
20250107,173000,43055439,881,881,881,881,0
20250107,172900,43055439,881,881,881,881,0
20250107,172800,43055439,881,881,881,881,0
20250107,172700,43055439,881,881,881,881,0
20250107,172600,43055439,881,881,881,881,0
20250107,172500,43055439,881,881,881,881,0
20250107,172400,43055439,881,881,881,881,0
20250107,172300,43055439,881,881,881,881,0
20250107,172200,43055439,881,881,881,881,0
20250107,172100,43055439,881,881,881,881,0
20250107,172000,43055439,881,881,881,881,0
20250107,171900,43055439,881,881,881,881,5144
20250107,171800,43055439,881,881,881,881,0
20250107,171700,43055439,881,881,881,881,0
20250107,171600,43055439,881,881,881,881,0
20250107,171500,43055439,881,881,881,881,0
20250107,171400,43055439,881,881,881,881,0
20250107,171300,43055439,881,881,881,881,0
20250107,171200,43055439,881,881,881,881,0
20250107,171100,43055439,881,881,881,881,0
20250107,171000,43055439,881,881,881,881,0
20250107,170900,43055439,881,881,881,881,0
20250107,170800,43055439,881,881,881,881,0
20250107,170700,43055439,881,881,881,881,0
20250107,170600,43055439,881,881,881,881,0
20250107,170500,43055439,881,881,881,881,0
20250107,170400,43055439,881,881,881,881,0
20250107,170300,43055439,881,881,881,881,0
20250107,170200,43055439,881,881,881,881,0
20250107,170100,43055439,881,881,881,881,0
20250107,170000,43055439,881,881,881,881,0
20250107,165900,43055439,881,881,881,881,0
20250107,165800,43055439,881,881,881,881,0
20250107,165700,43055439,881,881,881,881,0
20250107,165600,43055439,881,881,881,881,0
20250107,165500,43055439,881,881,881,881,0
20250107,165400,43055439,881,881,881,881,0
20250107,165300,43055439,881,881,881,881,0
20250107,165200,43055439,881,881,881,881,0
20250107,165100,43055439,881,881,881,881,0
20250107,165000,43055439,881,881,881,881,0
20250107,164900,43055439,881,881,881,881,5144
20250107,164800,43055439,881,881,881,881,0
20250107,164700,43055439,881,881,881,881,0
20250107,164600,43055439,881,881,881,881,0
20250107,164500,43055439,881,881,881,881,0
20250107,164400,43055439,881,881,881,881,0
20250107,164300,43055439,881,881,881,881,0
20250107,164200,43055439,881,881,881,881,0
20250107,164100,43055439,881,881,881,881,0
20250107,164000,43055439,881,881,881,881,0
20250107,163900,43055439,881,881,881,881,0
20250107,163800,43055439,881,881,881,881,0
20250107,163700,43055439,881,881,881,881,0
20250107,163600,43055439,881,881,881,881,0
20250107,163500,43055439,881,881,881,881,0
20250107,163400,43055439,881,881,881,881,0
20250107,163300,43055439,881,881,881,881,0
20250107,163200,43055439,881,881,881,881,0
20250107,163100,43055439,881,881,881,881,0
20250107,163000,43055439,881,881,881,881,0
20250107,162900,43055439,881,881,881,881,0
20250107,162800,43055439,881,881,881,881,0
20250107,162700,43055439,881,881,881,881,0
20250107,162600,43055439,881,881,881,881,0
20250107,162500,43055439,881,881,881,881,0
20250107,162400,43055439,881,881,881,881,0
20250107,162300,43055439,881,881,881,881,0
20250107,162200,43055439,881,881,881,881,0
20250107,162100,43055439,881,881,881,881,0
20250107,162000,43055439,881,881,881,881,0
20250107,161900,43055439,881,881,881,881,5144
20250107,161800,43055439,881,881,881,881,0
20250107,161700,43055439,881,881,881,881,0
20250107,161600,43055439,881,881,881,881,0
20250107,161500,43055439,881,881,881,881,0
20250107,161400,43055439,881,881,881,881,0
20250107,161300,43055439,881,881,881,881,0
20250107,161200,43055439,881,881,881,881,0
20250107,161100,43055439,881,881,881,881,0
20250107,161000,43055439,881,881,881,881,0
20250107,160900,43055439,881,881,881,881,0
20250107,160800,43055439,881,881,881,881,0
20250107,160700,43055439,881,881,881,881,0
20250107,160600,43055439,881,881,881,881,0
20250107,160500,43055439,881,881,881,881,0
20250107,160400,43055439,881,881,881,881,0
20250107,160300,43055439,881,881,881,881,0
20250107,160200,43055439,881,881,881,881,0
20250107,160100,43055439,881,881,881,881,0
20250107,160000,43055439,881,881,881,881,0
20250107,155900,43055439,881,881,881,881,0
20250107,155800,43055439,881,881,881,881,0
20250107,155700,43055439,881,881,881,881,0
20250107,155600,43055439,881,881,881,881,0
20250107,155500,43055439,881,881,881,881,0
20250107,155400,43055439,881,881,881,881,0
20250107,155300,43055439,881,881,881,881,0
20250107,155200,43055439,881,881,881,881,0
20250107,155100,43055439,881,881,881,881,0
20250107,155000,43055439,881,881,881,881,0
20250107,154900,43055439,881,881,881,881,5144
20250107,154800,43055439,881,881,881,881,0
20250107,154700,43055439,881,881,881,881,0
20250107,154600,43055439,881,881,881,881,0
20250107,154500,43055439,881,881,881,881,0
20250107,154400,43055439,881,881,881,881,0
20250107,154300,43055439,881,881,881,881,0
20250107,154200,43055439,881,881,881,881,0
20250107,154100,43055439,881,881,881,881,0
20250107,154000,43055439,881,881,881,881,0
20250107,153900,43055439,881,881,881,881,0
20250107,153800,43055439,881,881,881,881,0
20250107,153700,43055439,881,881,881,881,0
20250107,153600,43055439,881,881,881,881,0
20250107,153500,43055439,881,881,881,881,0
20250107,153400,43055439,881,881,881,881,0
20250107,153300,43055439,881,881,881,881,0
20250107,153200,43055439,881,881,881,881,0
20250107,153100,43055439,881,881,881,881,0
20250107,153000,43055439,881,881,881,881,5144
20250107,152900,38523575,880,880,880,880,0
20250107,152800,38523575,880,880,880,880,0
20250107,152700,38523575,880,880,880,880,0
20250107,152600,38523575,880,880,880,880,0
20250107,152500,38523575,880,880,880,880,0
20250107,152400,38523575,880,880,880,880,0
20250107,152300,38523575,880,880,880,880,0
20250107,152200,38523575,880,880,880,880,0
20250107,152100,38523575,880,880,880,880,0
20250107,152000,38523575,880,880,880,880,0
20250107,151900,38523575,880,882,882,880,669
20250107,151800,37934189,883,883,883,883,7
20250107,151700,37928008,883,883,883,883,0
20250107,151600,37928008,883,883,883,883,0
20250107,151500,37928008,883,883,883,883,250
20250107,151400,37707258,883,883,883,883,1
20250107,151300,37706375,884,884,884,884,0
20250107,151200,37706375,884,884,884,884,0
20250107,151100,37706375,884,884,884,884,0
20250107,151000,37706375,884,884,884,884,0
20250107,150900,37706375,884,884,884,884,0
20250107,150800,37706375,884,884,884,884,0
20250107,150700,37706375,884,884,884,884,12
20250107,150600,37695767,882,882,882,882,2
20250107,150500,37694003,881,881,881,881,0
20250107,150400,37694003,881,881,881,881,0
20250107,150300,37694003,881,881,881,881,17
20250107,150200,37679026,880,880,880,880,335
20250107,150100,37384226,881,881,881,881,0
20250107,150000,37384226,881,881,881,881,0
20250107,145900,37384226,881,881,881,881,86
20250107,145800,37308460,881,881,881,881,0
20250107,145700,37308460,881,881,881,881,0
20250107,145600,37308460,881,881,881,881,29
20250107,145500,37282911,882,882,882,882,0
20250107,145400,37282911,882,881,882,881,10
20250107,145300,37274100,882,882,882,882,0
20250107,145200,37274100,882,882,882,882,1
20250107,145100,37273218,881,881,881,881,29
20250107,145000,37247669,882,882,882,882,0
20250107,144900,37247669,882,882,882,882,0
20250107,144800,37247669,882,882,882,882,0
20250107,144700,37247669,882,882,882,882,10
20250107,144600,37238849,883,883,883,882,4
20250107,144500,37235318,884,883,884,883,2
20250107,144400,37233551,884,884,884,884,0
20250107,144300,37233551,884,884,884,884,0
20250107,144200,37233551,884,884,884,884,0
20250107,144100,37233551,884,884,884,884,0
20250107,144000,37233551,884,884,884,884,0
20250107,143900,37233551,884,884,884,884,0
20250107,143800,37233551,884,884,884,884,0
20250107,143700,37233551,884,884,884,884,0
20250107,143600,37233551,884,881,884,881,2
20250107,143500,37231786,884,884,884,884,0
20250107,143400,37231786,884,884,884,884,0
20250107,143300,37231786,884,884,884,884,0
20250107,143200,37231786,884,884,884,884,0
20250107,143100,37231786,884,884,884,884,50
20250107,143000,37187586,886,886,886,886,0
20250107,142900,37187586,886,886,886,886,0
20250107,142800,37187586,886,886,886,886,3
20250107,142700,37184928,880,880,880,880,0
20250107,142600,37184928,880,880,880,880,0
20250107,142500,37184928,880,880,880,880,0
20250107,142400,37184928,880,880,880,880,302
20250107,142300,36919168,880,880,880,880,0
20250107,142200,36919168,880,880,880,880,0
20250107,142100,36919168,880,881,881,880,500
20250107,142000,36478723,886,886,886,886,0
20250107,141900,36478723,886,886,886,886,0
20250107,141800,36478723,886,886,886,886,0
20250107,141700,36478723,886,886,886,886,0
20250107,141600,36478723,886,886,886,886,0
20250107,141500,36478723,886,886,886,886,0
20250107,141400,36478723,886,886,886,886,0
20250107,141300,36478723,886,886,886,886,0
20250107,141200,36478723,886,886,886,886,0
20250107,141100,36478723,886,886,886,886,0
20250107,141000,36478723,886,886,886,886,0
20250107,140900,36478723,886,885,886,883,13
20250107,140800,36467227,886,886,886,886,0
20250107,140700,36467227,886,886,886,886,0
20250107,140600,36467227,886,886,886,886,0
20250107,140500,36467227,886,886,886,886,0
20250107,140400,36467227,886,886,886,886,0
20250107,140300,36467227,886,886,886,886,0
20250107,140200,36467227,886,886,886,886,0
20250107,140100,36467227,886,886,886,886,0
20250107,140000,36467227,886,886,886,886,0
20250107,135900,36467227,886,886,886,886,0
20250107,135800,36467227,886,886,886,886,0
20250107,135700,36467227,886,886,886,886,0
20250107,135600,36467227,886,886,886,886,0
20250107,135500,36467227,886,886,886,886,0
20250107,135400,36467227,886,886,886,886,0
20250107,135300,36467227,886,886,886,886,0
20250107,135200,36467227,886,886,886,886,0
20250107,135100,36467227,886,886,886,886,0
20250107,135000,36467227,886,886,886,886,0
20250107,134900,36467227,886,886,886,886,0
20250107,134800,36467227,886,886,886,886,1
20250107,134700,36466341,886,886,886,886,0
20250107,134600,36466341,886,886,886,886,0
20250107,134500,36466341,886,886,886,886,0
20250107,134400,36466341,886,885,886,885,2
20250107,134300,36464570,886,886,886,886,0
20250107,134200,36464570,886,886,886,886,5
20250107,134100,36460140,886,886,886,886,0
20250107,134000,36460140,886,886,886,886,0
20250107,133900,36460140,886,886,886,886,0
20250107,133800,36460140,886,886,886,886,0
20250107,133700,36460140,886,886,886,886,0
20250107,133600,36460140,886,886,886,886,0
20250107,133500,36460140,886,886,886,886,0
20250107,133400,36460140,886,886,886,886,0
20250107,133300,36460140,886,886,886,886,0
20250107,133200,36460140,886,886,886,886,0
20250107,133100,36460140,886,886,886,886,0
20250107,133000,36460140,886,886,886,886,0
20250107,132900,36460140,886,886,886,886,0
20250107,132800,36460140,886,886,886,886,0
20250107,132700,36460140,886,886,886,886,0
20250107,132600,36460140,886,886,886,886,0
20250107,132500,36460140,886,886,886,886,0
20250107,132400,36460140,886,886,886,886,0
20250107,132300,36460140,886,885,886,885,2
20250107,132200,36458369,886,886,886,886,0
20250107,132100,36458369,886,886,886,886,0
20250107,132000,36458369,886,886,886,886,0
20250107,131900,36458369,886,886,886,886,0
20250107,131800,36458369,886,886,886,886,0
20250107,131700,36458369,886,886,886,886,0
20250107,131600,36458369,886,886,886,886,0
20250107,131500,36458369,886,886,886,886,0
20250107,131400,36458369,886,884,886,881,4
20250107,131300,36454835,885,885,885,885,1
20250107,131200,36453950,886,886,886,886,0
20250107,131100,36453950,886,886,886,886,1
20250107,131000,36453064,887,887,887,887,0
20250107,130900,36453064,887,887,887,887,0
20250107,130800,36453064,887,882,887,882,2
20250107,130700,36451295,887,887,887,887,0
20250107,130600,36451295,887,886,887,886,2
20250107,130500,36449522,887,887,887,887,0
20250107,130400,36449522,887,887,887,886,18
20250107,130300,36433557,881,886,887,881,3
20250107,130200,36430903,887,887,887,887,0
20250107,130100,36430903,887,887,887,887,0
20250107,130000,36430903,887,886,887,886,13
20250107,125900,36419380,887,886,887,886,8
20250107,125800,36412290,881,881,881,881,68
20250107,125700,36352382,881,881,881,881,0
20250107,125600,36352382,881,881,881,881,56
20250107,125500,36303046,881,888,889,881,197
20250107,125400,36128774,888,888,888,888,0
20250107,125300,36128774,888,888,888,888,0
20250107,125200,36128774,888,888,888,888,1000
20250107,125100,35240774,888,888,888,888,0
20250107,125000,35240774,888,888,888,888,0
20250107,124900,35240774,888,888,888,888,0
20250107,124800,35240774,888,888,888,888,0
20250107,124700,35240774,888,888,888,888,0
20250107,124600,35240774,888,888,888,888,0
20250107,124500,35240774,888,888,888,888,0
20250107,124400,35240774,888,888,888,888,0
20250107,124300,35240774,888,888,888,888,40
20250107,124200,35205254,888,888,888,888,0
20250107,124100,35205254,888,888,888,888,0
20250107,124000,35205254,888,881,888,881,71
20250107,123900,35142696,888,889,889,888,254
20250107,123800,34916991,889,888,889,888,101
20250107,123700,34827203,888,888,889,888,107
20250107,123600,34732087,888,888,888,888,11
20250107,123500,34722319,888,888,888,888,0
20250107,123400,34722319,888,888,888,888,0
20250107,123300,34722319,888,888,888,888,999
20250107,123200,33835207,888,881,888,881,125
20250107,123100,33724366,888,887,888,887,102
20250107,123000,33633891,888,884,888,884,188
20250107,122900,33467370,883,883,883,883,9
20250107,122800,33459423,883,883,883,883,0
20250107,122700,33459423,883,883,883,883,1
20250107,122600,33458540,885,881,885,881,2
20250107,122500,33456774,886,886,886,886,0
20250107,122400,33456774,886,886,887,886,21
20250107,122300,33438167,886,887,888,886,12
20250107,122200,33427523,888,888,888,888,1
20250107,122100,33426635,890,889,890,889,30
20250107,122000,33399956,890,890,890,890,0
20250107,121900,33399956,890,890,890,890,0
20250107,121800,33399956,890,890,890,890,0
20250107,121700,33399956,890,882,890,881,85
20250107,121600,33324964,884,884,884,884,0
20250107,121500,33324964,884,884,884,884,0
20250107,121400,33324964,884,884,884,884,0
20250107,121300,33324964,884,884,884,884,0
20250107,121200,33324964,884,884,884,884,1
20250107,121100,33324080,889,889,889,889,0
20250107,121000,33324080,889,889,889,889,0
20250107,120900,33324080,889,889,889,889,0
20250107,120800,33324080,889,889,889,889,0
20250107,120700,33324080,889,889,891,889,4
20250107,120600,33320522,889,889,889,889,1
20250107,120500,33319633,891,889,891,889,4
20250107,120400,33316074,890,889,890,889,3364
20250107,120300,30322479,890,890,890,890,0
20250107,120200,30322479,890,890,890,890,0
20250107,120100,30322479,890,890,890,890,0
20250107,120000,30322479,890,890,890,890,0
20250107,115900,30322479,890,890,890,890,228
20250107,115800,30119559,890,890,890,890,3
20250107,115700,30116889,884,884,884,884,236
20250107,115600,29908265,884,884,884,884,0
20250107,115500,29908265,884,884,884,884,0
20250107,115400,29908265,884,884,884,884,1
20250107,115300,29907381,879,883,883,879,7944
20250107,115200,22916618,891,891,891,891,0
20250107,115100,22916618,891,891,891,891,0
20250107,115000,22916618,891,891,891,891,0
20250107,114900,22916618,891,891,891,891,1
20250107,114800,22915727,882,884,884,882,1100
20250107,114700,21945444,885,885,885,885,0
20250107,114600,21945444,885,885,885,885,0
20250107,114500,21945444,885,885,885,885,1
20250107,114400,21944559,885,888,888,885,1300
20250107,114300,20792859,892,892,892,892,0
20250107,114200,20792859,892,892,892,892,0
20250107,114100,20792859,892,892,892,892,0
20250107,114000,20792859,892,890,892,890,2
20250107,113900,20791077,892,891,892,890,1920
20250107,113800,19082265,892,892,892,892,0
20250107,113700,19082265,892,892,892,892,0
20250107,113600,19082265,892,892,892,892,0
20250107,113500,19082265,892,892,892,892,0
20250107,113400,19082265,892,892,892,892,0
20250107,113300,19082265,892,892,892,892,0
20250107,113200,19082265,892,892,892,892,0
20250107,113100,19082265,892,892,892,892,8
20250107,113000,19075129,893,893,893,893,0
20250107,112900,19075129,893,893,893,893,0
20250107,112800,19075129,893,893,893,893,0
20250107,112700,19075129,893,893,893,893,100
20250107,112600,18985829,893,892,893,892,227
20250107,112500,18783330,892,891,893,891,678
20250107,112400,18178096,891,891,891,891,0
20250107,112300,18178096,891,891,891,891,55
20250107,112200,18129091,892,892,892,892,190
20250107,112100,17959611,892,892,892,892,0
20250107,112000,17959611,892,892,892,892,0
20250107,111900,17959611,892,892,892,892,0
20250107,111800,17959611,892,892,892,892,0
20250107,111700,17959611,892,892,892,892,32
20250107,111600,17931067,893,893,893,893,0
20250107,111500,17931067,893,893,893,893,0
20250107,111400,17931067,893,893,893,893,983
20250107,111300,17053248,892,892,892,892,517
20250107,111200,16592084,891,891,891,891,0
20250107,111100,16592084,891,891,891,891,0
20250107,111000,16592084,891,891,891,891,101
20250107,110900,16502093,891,891,891,891,200
20250107,110800,16323893,890,890,890,890,500
20250107,110700,15878893,890,890,890,890,0
20250107,110600,15878893,890,890,890,890,0
20250107,110500,15878893,890,890,890,890,0
20250107,110400,15878893,890,890,890,890,0
20250107,110300,15878893,890,890,890,890,0
20250107,110200,15878893,890,890,890,890,0
20250107,110100,15878893,890,890,890,890,0
20250107,110000,15878893,890,890,890,890,0
20250107,105900,15878893,890,890,890,890,0
20250107,105800,15878893,890,890,890,890,0
20250107,105700,15878893,890,890,890,890,0
20250107,105600,15878893,890,890,890,890,8
20250107,105500,15871773,889,889,889,889,0
20250107,105400,15871773,889,889,889,889,0
20250107,105300,15871773,889,889,889,889,0
20250107,105200,15871773,889,889,889,889,6
20250107,105100,15866439,889,889,889,889,10
20250107,105000,15857549,888,888,888,888,0
20250107,104900,15857549,888,888,888,888,0
20250107,104800,15857549,888,888,888,888,0
20250107,104700,15857549,888,888,888,888,1
20250107,104600,15856661,889,889,889,889,0
20250107,104500,15856661,889,889,889,889,0
20250107,104400,15856661,889,889,889,889,0
20250107,104300,15856661,889,889,889,889,0
20250107,104200,15856661,889,889,889,889,0
20250107,104100,15856661,889,889,889,889,8
20250107,104000,15849549,889,889,889,889,77
20250107,103900,15781096,888,888,888,888,100
20250107,103800,15692296,889,889,889,889,1
20250107,103700,15691407,890,890,890,890,0
20250107,103600,15691407,890,890,890,890,0
20250107,103500,15691407,890,890,890,890,0
20250107,103400,15691407,890,890,890,890,0
20250107,103300,15691407,890,890,890,890,8
20250107,103200,15684287,890,890,890,890,0
20250107,103100,15684287,890,890,890,890,0
20250107,103000,15684287,890,890,890,890,0
20250107,102900,15684287,890,890,890,890,0
20250107,102800,15684287,890,889,890,889,2
20250107,102700,15682508,889,889,889,889,8
20250107,102600,15675396,890,890,890,890,3
20250107,102500,15672726,890,890,890,890,0
20250107,102400,15672726,890,890,890,890,1
20250107,102300,15671836,890,890,890,890,0
20250107,102200,15671836,890,890,890,890,0
20250107,102100,15671836,890,890,890,890,0
20250107,102000,15671836,890,890,890,890,0
20250107,101900,15671836,890,890,890,890,0
20250107,101800,15671836,890,890,890,890,55
20250107,101700,15622886,890,890,890,890,0
20250107,101600,15622886,890,890,890,890,0
20250107,101500,15622886,890,887,890,887,4
20250107,101400,15619335,890,890,890,890,0
20250107,101300,15619335,890,890,890,890,32
20250107,101200,15590855,890,890,890,890,0
20250107,101100,15590855,890,890,890,890,0
20250107,101000,15590855,890,890,890,890,1
20250107,100900,15589965,887,887,887,887,3
20250107,100800,15587304,892,892,892,892,0
20250107,100700,15587304,892,892,892,892,1
20250107,100600,15586412,892,892,892,892,0
20250107,100500,15586412,892,892,892,892,31
20250107,100400,15558760,892,892,892,892,1
20250107,100300,15557868,893,893,893,893,0
20250107,100200,15557868,893,893,893,893,0
20250107,100100,15557868,893,893,893,893,1
20250107,100000,15556975,895,895,895,895,0
20250107,095900,15556975,895,895,895,895,0
20250107,095800,15556975,895,895,895,895,0
20250107,095700,15556975,895,895,895,895,0
20250107,095600,15556975,895,895,895,895,1000
20250107,095500,14661975,895,895,895,895,2
20250107,095400,14660185,885,883,885,883,4602
20250107,095300,10591359,882,882,882,882,0
20250107,095200,10591359,882,882,882,882,874
20250107,095100,9820491,882,882,882,882,0
20250107,095000,9820491,882,882,882,882,0
20250107,094900,9820491,882,882,882,882,0
20250107,094800,9820491,882,882,882,882,0
20250107,094700,9820491,882,882,882,882,0
20250107,094600,9820491,882,882,882,882,0
20250107,094500,9820491,882,882,882,882,0
20250107,094400,9820491,882,882,882,882,9
20250107,094300,9812553,882,882,882,882,0
20250107,094200,9812553,882,881,882,878,3501
20250107,094100,6734526,882,882,882,882,8
20250107,094000,6727470,883,883,883,883,0
20250107,093900,6727470,883,881,883,881,162
20250107,093800,6584746,881,881,881,881,0
20250107,093700,6584746,881,881,881,881,8
20250107,093600,6577698,883,883,883,883,0
20250107,093500,6577698,883,883,883,883,1
20250107,093400,6576815,881,881,881,881,8
20250107,093300,6569767,883,883,883,883,1
20250107,093200,6568884,883,883,883,880,160
20250107,093100,6428021,880,883,883,880,2001
20250107,093000,4665957,881,881,881,881,62
20250107,092900,4611335,883,883,883,883,0
20250107,092800,4611335,883,883,883,883,0
20250107,092700,4611335,883,882,883,882,604
20250107,092600,4078012,883,883,883,883,0
20250107,092500,4078012,883,883,883,883,0
20250107,092400,4078012,883,883,883,883,0
20250107,092300,4078012,883,881,883,881,5
20250107,092200,4073601,882,882,882,882,0
20250107,092100,4073601,882,883,883,882,15
20250107,092000,4060365,883,883,883,883,0
20250107,091900,4060365,883,883,883,883,39
20250107,091800,4025928,883,883,883,883,0
20250107,091700,4025928,883,883,883,883,0
20250107,091600,4025928,883,883,883,883,1740
20250107,091500,2489508,883,883,883,883,0
20250107,091400,2489508,883,883,883,883,0
20250107,091300,2489508,883,883,883,883,0
20250107,091200,2489508,883,883,883,883,0
20250107,091100,2489508,883,883,883,883,0
20250107,091000,2489508,883,883,883,883,0
20250107,090900,2489508,883,883,883,883,0
20250107,090800,2489508,883,883,883,883,0
20250107,090700,2489508,883,883,883,883,0
20250107,090600,2489508,883,883,883,883,0
20250107,090500,2489508,883,883,883,883,0
20250107,090400,2489508,883,883,883,883,195
20250107,090300,2317323,883,883,883,883,0
20250107,090200,2317323,883,883,883,883,1
20250107,090100,2316440,885,884,885,884,879
20250107,090000,1539024,884,880,884,880,1745