KissMeData/007120/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,184900,71548287,882,882,882,882,1935
20250108,184800,71548287,882,882,882,882,0
20250108,184700,71548287,882,882,882,882,0
20250108,184600,71548287,882,882,882,882,0
20250108,184500,71548287,882,882,882,882,0
20250108,184400,71548287,882,882,882,882,0
20250108,184300,71548287,882,882,882,882,0
20250108,184200,71548287,882,882,882,882,0
20250108,184100,71548287,882,882,882,882,0
20250108,184000,71548287,882,882,882,882,0
20250108,183900,71548287,882,882,882,882,0
20250108,183800,71548287,882,882,882,882,0
20250108,183700,71548287,882,882,882,882,0
20250108,183600,71548287,882,882,882,882,0
20250108,183500,71548287,882,882,882,882,0
20250108,183400,71548287,882,882,882,882,0
20250108,183300,71548287,882,882,882,882,0
20250108,183200,71548287,882,882,882,882,0
20250108,183100,71548287,882,882,882,882,0
20250108,183000,71548287,882,882,882,882,0
20250108,182900,71548287,882,882,882,882,0
20250108,182800,71548287,882,882,882,882,0
20250108,182700,71548287,882,882,882,882,0
20250108,182600,71548287,882,882,882,882,0
20250108,182500,71548287,882,882,882,882,0
20250108,182400,71548287,882,882,882,882,0
20250108,182300,71548287,882,882,882,882,0
20250108,182200,71548287,882,882,882,882,0
20250108,182100,71548287,882,882,882,882,0
20250108,182000,71548287,882,882,882,882,0
20250108,181900,71548287,882,882,882,882,1935
20250108,181800,71548287,882,882,882,882,0
20250108,181700,71548287,882,882,882,882,0
20250108,181600,71548287,882,882,882,882,0
20250108,181500,71548287,882,882,882,882,0
20250108,181400,71548287,882,882,882,882,0
20250108,181300,71548287,882,882,882,882,0
20250108,181200,71548287,882,882,882,882,0
20250108,181100,71548287,882,882,882,882,0
20250108,181000,71548287,882,882,882,882,0
20250108,180900,71548287,882,882,882,882,0
20250108,180800,71548287,882,882,882,882,0
20250108,180700,71548287,882,882,882,882,0
20250108,180600,71548287,882,882,882,882,0
20250108,180500,71548287,882,882,882,882,0
20250108,180400,71548287,882,882,882,882,0
20250108,180300,71548287,882,882,882,882,0
20250108,180200,71548287,882,882,882,882,0
20250108,180100,71548287,882,882,882,882,0
20250108,180000,71548287,882,882,882,882,0
20250108,175900,71548287,882,882,882,882,0
20250108,175800,71548287,882,882,882,882,0
20250108,175700,71548287,882,882,882,882,0
20250108,175600,71548287,882,882,882,882,0
20250108,175500,71548287,882,882,882,882,0
20250108,175400,71548287,882,882,882,882,0
20250108,175300,71548287,882,882,882,882,0
20250108,175200,71548287,882,882,882,882,0
20250108,175100,71548287,882,882,882,882,0
20250108,175000,71548287,882,882,882,882,0
20250108,174900,71548287,882,882,882,882,1935
20250108,174800,71548287,882,882,882,882,0
20250108,174700,71548287,882,882,882,882,0
20250108,174600,71548287,882,882,882,882,0
20250108,174500,71548287,882,882,882,882,0
20250108,174400,71548287,882,882,882,882,0
20250108,174300,71548287,882,882,882,882,0
20250108,174200,71548287,882,882,882,882,0
20250108,174100,71548287,882,882,882,882,0
20250108,174000,71548287,882,882,882,882,0
20250108,173900,71548287,882,882,882,882,0
20250108,173800,71548287,882,882,882,882,0
20250108,173700,71548287,882,882,882,882,0
20250108,173600,71548287,882,882,882,882,0
20250108,173500,71548287,882,882,882,882,0
20250108,173400,71548287,882,882,882,882,0
20250108,173300,71548287,882,882,882,882,0
20250108,173200,71548287,882,882,882,882,0
20250108,173100,71548287,882,882,882,882,0
20250108,173000,71548287,882,882,882,882,0
20250108,172900,71548287,882,882,882,882,0
20250108,172800,71548287,882,882,882,882,0
20250108,172700,71548287,882,882,882,882,0
20250108,172600,71548287,882,882,882,882,0
20250108,172500,71548287,882,882,882,882,0
20250108,172400,71548287,882,882,882,882,0
20250108,172300,71548287,882,882,882,882,0
20250108,172200,71548287,882,882,882,882,0
20250108,172100,71548287,882,882,882,882,0
20250108,172000,71548287,882,882,882,882,0
20250108,171900,71548287,882,882,882,882,1935
20250108,171800,71548287,882,882,882,882,0
20250108,171700,71548287,882,882,882,882,0
20250108,171600,71548287,882,882,882,882,0
20250108,171500,71548287,882,882,882,882,0
20250108,171400,71548287,882,882,882,882,0
20250108,171300,71548287,882,882,882,882,0
20250108,171200,71548287,882,882,882,882,0
20250108,171100,71548287,882,882,882,882,0
20250108,171000,71548287,882,882,882,882,0
20250108,170900,71548287,882,882,882,882,0
20250108,170800,71548287,882,882,882,882,0
20250108,170700,71548287,882,882,882,882,0
20250108,170600,71548287,882,882,882,882,0
20250108,170500,71548287,882,882,882,882,0
20250108,170400,71548287,882,882,882,882,0
20250108,170300,71548287,882,882,882,882,0
20250108,170200,71548287,882,882,882,882,0
20250108,170100,71548287,882,882,882,882,0
20250108,170000,71548287,882,882,882,882,0
20250108,165900,71548287,882,882,882,882,0
20250108,165800,71548287,882,882,882,882,0
20250108,165700,71548287,882,882,882,882,0
20250108,165600,71548287,882,882,882,882,0
20250108,165500,71548287,882,882,882,882,0
20250108,165400,71548287,882,882,882,882,0
20250108,165300,71548287,882,882,882,882,0
20250108,165200,71548287,882,882,882,882,0
20250108,165100,71548287,882,882,882,882,0
20250108,165000,71548287,882,882,882,882,0
20250108,164900,71548287,882,882,882,882,1935
20250108,164800,71548287,882,882,882,882,0
20250108,164700,71548287,882,882,882,882,0
20250108,164600,71548287,882,882,882,882,0
20250108,164500,71548287,882,882,882,882,0
20250108,164400,71548287,882,882,882,882,0
20250108,164300,71548287,882,882,882,882,0
20250108,164200,71548287,882,882,882,882,0
20250108,164100,71548287,882,882,882,882,0
20250108,164000,71548287,882,882,882,882,0
20250108,163900,71548287,882,882,882,882,0
20250108,163800,71548287,882,882,882,882,0
20250108,163700,71548287,882,882,882,882,0
20250108,163600,71548287,882,882,882,882,0
20250108,163500,71548287,882,882,882,882,0
20250108,163400,71548287,882,882,882,882,0
20250108,163300,71548287,882,882,882,882,0
20250108,163200,71548287,882,882,882,882,0
20250108,163100,71548287,882,882,882,882,0
20250108,163000,71548287,882,882,882,882,0
20250108,162900,71548287,882,882,882,882,0
20250108,162800,71548287,882,882,882,882,0
20250108,162700,71548287,882,882,882,882,0
20250108,162600,71548287,882,882,882,882,0
20250108,162500,71548287,882,882,882,882,0
20250108,162400,71548287,882,882,882,882,0
20250108,162300,71548287,882,882,882,882,0
20250108,162200,71548287,882,882,882,882,0
20250108,162100,71548287,882,882,882,882,0
20250108,162000,71548287,882,882,882,882,0
20250108,161900,71548287,882,882,882,882,1935
20250108,161800,71548287,882,882,882,882,0
20250108,161700,71548287,882,882,882,882,0
20250108,161600,71548287,882,882,882,882,0
20250108,161500,71548287,882,882,882,882,0
20250108,161400,71548287,882,882,882,882,0
20250108,161300,71548287,882,882,882,882,0
20250108,161200,71548287,882,882,882,882,0
20250108,161100,71548287,882,882,882,882,0
20250108,161000,71548287,882,882,882,882,0
20250108,160900,71548287,882,882,882,882,0
20250108,160800,71548287,882,882,882,882,0
20250108,160700,71548287,882,882,882,882,0
20250108,160600,71548287,882,882,882,882,0
20250108,160500,71548287,882,882,882,882,0
20250108,160400,71548287,882,882,882,882,0
20250108,160300,71548287,882,882,882,882,0
20250108,160200,71548287,882,882,882,882,0
20250108,160100,71548287,882,882,882,882,0
20250108,160000,71548287,882,882,882,882,0
20250108,155900,71548287,882,882,882,882,0
20250108,155800,71548287,882,882,882,882,0
20250108,155700,71548287,882,882,882,882,0
20250108,155600,71548287,882,882,882,882,0
20250108,155500,71548287,882,882,882,882,0
20250108,155400,71548287,882,882,882,882,0
20250108,155300,71548287,882,882,882,882,0
20250108,155200,71548287,882,882,882,882,0
20250108,155100,71548287,882,882,882,882,0
20250108,155000,71548287,882,882,882,882,0
20250108,154900,71548287,882,882,882,882,1935
20250108,154800,71548287,882,882,882,882,0
20250108,154700,71548287,882,882,882,882,0
20250108,154600,71548287,882,882,882,882,0
20250108,154500,71548287,882,882,882,882,0
20250108,154400,71548287,882,882,882,882,0
20250108,154300,71548287,882,882,882,882,0
20250108,154200,71548287,882,882,882,882,0
20250108,154100,71548287,882,882,882,882,0
20250108,154000,71548287,882,882,882,882,0
20250108,153900,71548287,882,882,882,882,0
20250108,153800,71548287,882,882,882,882,0
20250108,153700,71548287,882,882,882,882,0
20250108,153600,71548287,882,882,882,882,0
20250108,153500,71548287,882,882,882,882,0
20250108,153400,71548287,882,882,882,882,0
20250108,153300,71548287,882,882,882,882,0
20250108,153200,71548287,882,882,882,882,0
20250108,153100,71548287,882,882,882,882,0
20250108,153000,71548287,882,882,882,882,1935
20250108,152900,69841617,887,887,887,887,0
20250108,152800,69841617,887,887,887,887,0
20250108,152700,69841617,887,887,887,887,0
20250108,152600,69841617,887,887,887,887,0
20250108,152500,69841617,887,887,887,887,0
20250108,152400,69841617,887,887,887,887,0
20250108,152300,69841617,887,887,887,887,0
20250108,152200,69841617,887,887,887,887,0
20250108,152100,69841617,887,887,887,887,0
20250108,152000,69841617,887,887,887,887,0
20250108,151900,69841617,887,887,887,887,22
20250108,151800,69822103,887,887,887,887,3
20250108,151700,69819442,887,883,887,883,116
20250108,151600,69716666,883,883,883,883,0
20250108,151500,69716666,883,883,883,883,1
20250108,151400,69715783,883,883,883,883,0
20250108,151300,69715783,883,883,883,883,0
20250108,151200,69715783,883,883,883,883,0
20250108,151100,69715783,883,883,883,883,0
20250108,151000,69715783,883,883,883,883,0
20250108,150900,69715783,883,883,883,883,1
20250108,150800,69714900,883,883,883,883,9
20250108,150700,69706953,883,883,883,883,0
20250108,150600,69706953,883,883,883,883,0
20250108,150500,69706953,883,883,883,883,0
20250108,150400,69706953,883,883,883,883,0
20250108,150300,69706953,883,883,883,883,0
20250108,150200,69706953,883,883,883,883,1
20250108,150100,69706070,882,882,882,882,0
20250108,150000,69706070,882,882,882,882,2
20250108,145900,69704306,883,883,883,883,342
20250108,145800,69402320,883,883,883,883,0
20250108,145700,69402320,883,883,883,883,0
20250108,145600,69402320,883,883,883,883,8
20250108,145500,69395256,883,883,883,883,1
20250108,145400,69394373,883,883,883,883,408
20250108,145300,69034109,883,883,883,883,0
20250108,145200,69034109,883,883,883,883,0
20250108,145100,69034109,883,883,883,883,0
20250108,145000,69034109,883,883,883,883,0
20250108,144900,69034109,883,883,883,883,8
20250108,144800,69027045,885,885,885,885,0
20250108,144700,69027045,885,885,885,885,1
20250108,144600,69026160,882,882,882,882,0
20250108,144500,69026160,882,882,882,882,0
20250108,144400,69026160,882,883,883,882,435
20250108,144300,68642095,883,883,883,883,0
20250108,144200,68642095,883,883,883,883,1
20250108,144100,68641212,882,883,883,882,9
20250108,144000,68633266,882,882,882,882,0
20250108,143900,68633266,882,882,882,882,0
20250108,143800,68633266,882,882,882,882,0
20250108,143700,68633266,882,882,882,882,0
20250108,143600,68633266,882,883,883,882,9
20250108,143500,68625320,882,882,882,882,0
20250108,143400,68625320,882,883,883,882,17
20250108,143300,68610310,883,883,883,883,0
20250108,143200,68610310,883,883,883,883,0
20250108,143100,68610310,883,883,883,883,0
20250108,143000,68610310,883,883,883,883,0
20250108,142900,68610310,883,883,883,883,0
20250108,142800,68610310,883,883,883,883,0
20250108,142700,68610310,883,883,883,883,0
20250108,142600,68610310,883,883,883,883,0
20250108,142500,68610310,883,883,883,883,0
20250108,142400,68610310,883,883,883,883,0
20250108,142300,68610310,883,883,883,883,8
20250108,142200,68603246,882,882,882,882,0
20250108,142100,68603246,882,882,882,882,2
20250108,142000,68601482,883,883,883,883,0
20250108,141900,68601482,883,883,883,883,0
20250108,141800,68601482,883,883,883,883,0
20250108,141700,68601482,883,883,883,883,9
20250108,141600,68593535,883,883,883,883,0
20250108,141500,68593535,883,883,883,883,7
20250108,141400,68587354,883,883,883,883,0
20250108,141300,68587354,883,883,883,883,0
20250108,141200,68587354,883,883,883,883,0
20250108,141100,68587354,883,883,883,883,9
20250108,141000,68579407,883,883,883,883,0
20250108,140900,68579407,883,883,883,883,0
20250108,140800,68579407,883,883,883,883,0
20250108,140700,68579407,883,883,883,883,0
20250108,140600,68579407,883,883,883,883,0
20250108,140500,68579407,883,883,883,883,0
20250108,140400,68579407,883,883,883,883,0
20250108,140300,68579407,883,883,883,883,0
20250108,140200,68579407,883,883,883,883,33
20250108,140100,68550268,880,880,880,880,0
20250108,140000,68550268,880,880,880,880,945
20250108,135900,67718668,880,880,880,880,112
20250108,135800,67620108,880,885,885,880,25283
20250108,135700,45353354,888,888,888,888,1
20250108,135600,45352466,884,884,884,884,0
20250108,135500,45352466,884,884,884,884,0
20250108,135400,45352466,884,884,884,884,0
20250108,135300,45352466,884,886,886,884,1003
20250108,135200,44465589,885,885,885,885,0
20250108,135100,44465589,885,885,885,885,0
20250108,135000,44465589,885,885,885,885,0
20250108,134900,44465589,885,885,885,885,0
20250108,134800,44465589,885,885,885,885,35
20250108,134700,44434614,885,888,888,885,11
20250108,134600,44424855,888,888,888,888,0
20250108,134500,44424855,888,888,888,888,0
20250108,134400,44424855,888,885,888,885,14
20250108,134300,44412462,885,888,888,885,1004
20250108,134200,43523893,888,888,888,888,0
20250108,134100,43523893,888,888,888,888,0
20250108,134000,43523893,888,888,888,888,1
20250108,133900,43523005,886,886,886,886,0
20250108,133800,43523005,886,886,886,886,12
20250108,133700,43512373,887,887,887,887,8
20250108,133600,43505277,888,888,888,888,0
20250108,133500,43505277,888,888,888,888,0
20250108,133400,43505277,888,888,888,888,0
20250108,133300,43505277,888,888,888,888,0
20250108,133200,43505277,888,888,888,888,2
20250108,133100,43503501,886,886,886,886,178
20250108,133000,43345793,886,886,886,886,821
20250108,132900,42618387,885,885,885,885,772
20250108,132800,41935167,885,885,885,885,12
20250108,132700,41924547,886,886,886,886,0
20250108,132600,41924547,886,886,886,886,0
20250108,132500,41924547,886,886,886,886,0
20250108,132400,41924547,886,886,886,886,28
20250108,132300,41899739,886,886,886,886,8
20250108,132200,41892651,885,885,885,885,0
20250108,132100,41892651,885,885,885,885,0
20250108,132000,41892651,885,886,886,885,63
20250108,131900,41836877,885,885,885,885,0
20250108,131800,41836877,885,885,885,885,15
20250108,131700,41823602,888,888,888,888,0
20250108,131600,41823602,888,888,888,888,2
20250108,131500,41821826,888,888,888,888,3
20250108,131400,41819162,885,886,886,885,1500
20250108,131300,40491572,886,886,886,886,0
20250108,131200,40491572,886,886,886,886,0
20250108,131100,40491572,886,886,886,886,0
20250108,131000,40491572,886,886,886,886,0
20250108,130900,40491572,886,886,886,886,36
20250108,130800,40459676,886,887,887,886,1000
20250108,130700,39573176,886,886,886,886,4
20250108,130600,39569632,888,888,888,888,0
20250108,130500,39569632,888,888,888,888,0
20250108,130400,39569632,888,888,888,888,0
20250108,130300,39569632,888,888,888,888,0
20250108,130200,39569632,888,888,888,888,0
20250108,130100,39569632,888,888,888,888,0
20250108,130000,39569632,888,888,888,888,0
20250108,125900,39569632,888,888,888,888,65
20250108,125800,39511912,887,887,887,887,57
20250108,125700,39461353,886,886,886,886,0
20250108,125600,39461353,886,886,886,886,19
20250108,125500,39444519,886,886,886,886,0
20250108,125400,39444519,886,886,886,886,0
20250108,125300,39444519,886,886,886,886,0
20250108,125200,39444519,886,886,886,886,0
20250108,125100,39444519,886,886,886,886,1726
20250108,125000,37915283,886,886,886,886,1274
20250108,124900,36786519,886,886,886,886,0
20250108,124800,36786519,886,887,887,886,3766
20250108,124700,33446816,887,887,887,887,2
20250108,124600,33445042,887,887,887,887,0
20250108,124500,33445042,887,887,887,887,0
20250108,124400,33445042,887,887,887,887,0
20250108,124300,33445042,887,887,887,887,0
20250108,124200,33445042,887,887,887,887,0
20250108,124100,33445042,887,887,887,887,4
20250108,124000,33441494,887,887,887,887,1
20250108,123900,33440607,887,887,887,887,0
20250108,123800,33440607,887,887,887,887,0
20250108,123700,33440607,887,887,887,887,1
20250108,123600,33439720,886,886,886,886,19
20250108,123500,33422886,887,887,887,887,0
20250108,123400,33422886,887,887,887,887,1
20250108,123300,33421999,886,886,886,886,19
20250108,123200,33405165,887,887,887,887,1
20250108,123100,33404278,887,887,887,887,0
20250108,123000,33404278,887,887,887,887,0
20250108,122900,33404278,887,887,887,887,0
20250108,122800,33404278,887,887,887,887,1
20250108,122700,33403391,886,886,886,886,0
20250108,122600,33403391,886,886,886,886,2287
20250108,122500,31377109,886,886,886,886,0
20250108,122400,31377109,886,886,886,886,1
20250108,122300,31376223,886,886,886,886,0
20250108,122200,31376223,886,886,886,886,0
20250108,122100,31376223,886,886,886,886,0
20250108,122000,31376223,886,886,886,886,0
20250108,121900,31376223,886,886,886,886,4
20250108,121800,31372679,885,885,885,885,0
20250108,121700,31372679,885,885,885,885,0
20250108,121600,31372679,885,885,885,885,19
20250108,121500,31355864,886,886,886,886,0
20250108,121400,31355864,886,886,886,886,20
20250108,121300,31338144,887,887,887,887,0
20250108,121200,31338144,887,887,887,887,0
20250108,121100,31338144,887,887,887,887,0
20250108,121000,31338144,887,887,887,887,0
20250108,120900,31338144,887,886,887,886,279
20250108,120800,31090949,887,887,887,887,0
20250108,120700,31090949,887,887,887,885,1353
20250108,120600,29892302,886,886,886,886,0
20250108,120500,29892302,886,886,886,886,0
20250108,120400,29892302,886,886,886,886,0
20250108,120300,29892302,886,886,886,886,0
20250108,120200,29892302,886,886,886,886,0
20250108,120100,29892302,886,886,886,886,20
20250108,120000,29874582,886,886,886,886,0
20250108,115900,29874582,886,886,886,886,0
20250108,115800,29874582,886,886,886,886,56
20250108,115700,29824966,886,886,886,886,19
20250108,115600,29808132,888,888,888,888,0
20250108,115500,29808132,888,888,888,888,0
20250108,115400,29808132,888,888,888,888,0
20250108,115300,29808132,888,888,888,888,0
20250108,115200,29808132,888,888,888,888,1
20250108,115100,29807244,887,888,888,887,9
20250108,115000,29799260,887,887,887,887,0
20250108,114900,29799260,887,888,888,887,108
20250108,114800,29703364,888,888,888,888,8
20250108,114700,29696260,887,887,887,887,0
20250108,114600,29696260,887,887,887,887,0
20250108,114500,29696260,887,887,887,887,0
20250108,114400,29696260,887,887,887,887,0
20250108,114300,29696260,887,887,887,887,0
20250108,114200,29696260,887,887,887,887,0
20250108,114100,29696260,887,887,887,887,0
20250108,114000,29696260,887,887,887,887,0
20250108,113900,29696260,887,887,887,887,0
20250108,113800,29696260,887,887,887,887,8
20250108,113700,29689164,888,888,888,888,0
20250108,113600,29689164,888,888,888,888,0
20250108,113500,29689164,888,888,888,888,0
20250108,113400,29689164,888,888,888,888,1
20250108,113300,29688276,887,887,887,887,16
20250108,113200,29674084,885,885,885,885,0
20250108,113100,29674084,885,885,885,885,0
20250108,113000,29674084,885,885,885,885,0
20250108,112900,29674084,885,885,885,885,0
20250108,112800,29674084,885,885,885,885,0
20250108,112700,29674084,885,885,885,885,448
20250108,112600,29277604,885,885,885,885,0
20250108,112500,29277604,885,885,885,885,1
20250108,112400,29276719,885,885,885,885,0
20250108,112300,29276719,885,885,885,885,0
20250108,112200,29276719,885,886,886,885,2496
20250108,112100,27066903,886,886,886,886,18
20250108,112000,27050955,887,886,887,886,26
20250108,111900,27027918,888,888,888,888,200
20250108,111800,26850318,888,888,888,888,0
20250108,111700,26850318,888,888,888,888,0
20250108,111600,26850318,888,887,888,887,10
20250108,111500,26841447,888,888,888,888,0
20250108,111400,26841447,888,888,888,888,0
20250108,111300,26841447,888,888,888,888,0
20250108,111200,26841447,888,888,888,888,1
20250108,111100,26840559,887,887,887,887,9
20250108,111000,26832576,887,887,887,887,0
20250108,110900,26832576,887,887,887,887,26
20250108,110800,26809514,888,888,888,888,0
20250108,110700,26809514,888,888,888,888,0
20250108,110600,26809514,888,888,888,888,0
20250108,110500,26809514,888,888,888,888,0
20250108,110400,26809514,888,888,888,888,0
20250108,110300,26809514,888,888,888,888,0
20250108,110200,26809514,888,888,888,888,648
20250108,110100,26234090,888,888,888,888,0
20250108,110000,26234090,888,888,888,888,0
20250108,105900,26234090,888,888,888,888,0
20250108,105800,26234090,888,888,888,888,0
20250108,105700,26234090,888,888,888,888,12
20250108,105600,26223434,889,887,889,885,5385
20250108,105500,21454635,888,888,888,888,0
20250108,105400,21454635,888,888,888,888,16
20250108,105300,21440427,889,889,889,889,0
20250108,105200,21440427,889,889,889,889,0
20250108,105100,21440427,889,889,889,889,0
20250108,105000,21440427,889,889,889,889,0
20250108,104900,21440427,889,889,889,889,1
20250108,104800,21439538,888,888,888,888,200
20250108,104700,21261938,888,888,888,888,0
20250108,104600,21261938,888,888,888,888,100
20250108,104500,21173138,888,888,888,888,100
20250108,104400,21084338,888,888,889,888,178
20250108,104300,20926273,888,887,888,887,96
20250108,104200,20841120,888,888,888,888,22
20250108,104100,20821584,889,889,889,889,0
20250108,104000,20821584,889,889,889,889,0
20250108,103900,20821584,889,889,889,889,0
20250108,103800,20821584,889,889,889,889,0
20250108,103700,20821584,889,889,889,889,0
20250108,103600,20821584,889,889,889,889,400
20250108,103500,20465984,889,889,889,889,100
20250108,103400,20377084,889,889,889,889,0
20250108,103300,20377084,889,889,889,889,1
20250108,103200,20376195,890,890,890,890,0
20250108,103100,20376195,890,890,890,890,0
20250108,103000,20376195,890,890,890,890,0
20250108,102900,20376195,890,890,890,890,0
20250108,102800,20376195,890,890,890,890,0
20250108,102700,20376195,890,890,890,890,0
20250108,102600,20376195,890,890,890,890,0
20250108,102500,20376195,890,890,890,890,1
20250108,102400,20375305,889,889,889,889,0
20250108,102300,20375305,889,889,889,889,0
20250108,102200,20375305,889,889,889,889,1
20250108,102100,20374416,890,890,890,890,0
20250108,102000,20374416,890,885,890,885,12
20250108,101900,20363786,889,889,889,889,500
20250108,101800,19919286,889,889,889,889,0
20250108,101700,19919286,889,889,889,889,0
20250108,101600,19919286,889,889,890,889,1203
20250108,101500,18848678,890,890,890,890,0
20250108,101400,18848678,890,890,890,890,0
20250108,101300,18848678,890,890,890,890,68
20250108,101200,18788158,885,885,885,885,1
20250108,101100,18787273,892,892,892,892,0
20250108,101000,18787273,892,892,892,892,0
20250108,100900,18787273,892,892,892,892,0
20250108,100800,18787273,892,892,892,892,0
20250108,100700,18787273,892,892,892,892,15
20250108,100600,18773893,892,892,892,892,0
20250108,100500,18773893,892,891,892,891,82
20250108,100400,18700801,891,891,891,891,0
20250108,100300,18700801,891,891,891,891,2
20250108,100200,18699019,891,891,891,891,0
20250108,100100,18699019,891,891,891,891,1892
20250108,100000,17013247,892,892,892,892,0
20250108,095900,17013247,892,892,892,892,0
20250108,095800,17013247,892,892,892,892,0
20250108,095700,17013247,892,886,892,886,5380
20250108,095600,12225998,886,887,887,886,369
20250108,095500,11898863,889,889,889,889,0
20250108,095400,11898863,889,889,889,889,0
20250108,095300,11898863,889,889,889,889,700
20250108,095200,11276563,889,889,889,889,0
20250108,095100,11276563,889,889,889,889,1000
20250108,095000,10387563,889,889,889,889,0
20250108,094900,10387563,889,889,889,889,0
20250108,094800,10387563,889,889,889,889,1912
20250108,094700,8687795,889,889,889,889,98
20250108,094600,8600673,889,888,889,888,8
20250108,094500,8593567,887,888,888,887,794
20250108,094400,7888789,888,888,888,888,0
20250108,094300,7888789,888,888,888,888,0
20250108,094200,7888789,888,888,888,888,2
20250108,094100,7887013,887,888,888,887,9
20250108,094000,7879029,887,887,887,887,26
20250108,093900,7855967,887,887,887,887,33
20250108,093800,7826696,890,887,890,887,2
20250108,093700,7824919,888,888,888,888,1000
20250108,093600,6936919,888,888,888,888,1000
20250108,093500,6048919,888,888,888,888,0
20250108,093400,6048919,888,888,888,888,0
20250108,093300,6048919,888,888,888,888,2
20250108,093200,6047143,888,888,888,888,20
20250108,093100,6029383,885,881,885,881,1091
20250108,093000,5067808,885,885,885,885,1
20250108,092900,5066923,880,882,885,880,2031
20250108,092800,3278482,882,882,882,882,0
20250108,092700,3278482,882,882,882,882,39
20250108,092600,3244084,887,887,887,887,0
20250108,092500,3244084,887,887,887,887,0
20250108,092400,3244084,887,887,887,887,0
20250108,092300,3244084,887,887,887,887,0
20250108,092200,3244084,887,881,887,881,2
20250108,092100,3242316,885,885,885,885,0
20250108,092000,3242316,885,885,885,885,0
20250108,091900,3242316,885,885,885,885,1000
20250108,091800,2357316,886,886,886,886,0
20250108,091700,2357316,886,886,886,886,0
20250108,091600,2357316,886,886,886,886,0
20250108,091500,2357316,886,886,886,886,0
20250108,091400,2357316,886,886,886,886,0
20250108,091300,2357316,886,881,886,881,2
20250108,091200,2355549,886,886,886,886,0
20250108,091100,2355549,886,881,886,881,15
20250108,091000,2342329,888,888,888,888,0
20250108,090900,2342329,888,888,888,888,0
20250108,090800,2342329,888,888,888,888,0
20250108,090700,2342329,888,881,888,881,74
20250108,090600,2277128,890,890,890,890,0
20250108,090500,2277128,890,890,890,890,1
20250108,090400,2276238,891,891,891,891,0
20250108,090300,2276238,891,891,891,891,1
20250108,090200,2275347,892,885,896,885,73
20250108,090100,2210724,885,885,885,885,0
20250108,090000,2210724,885,876,885,876,2519