KissMeData/007120/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,184900,29942224,892,892,892,892,1100
20250110,184800,29942224,892,892,892,892,0
20250110,184700,29942224,892,892,892,892,0
20250110,184600,29942224,892,892,892,892,0
20250110,184500,29942224,892,892,892,892,0
20250110,184400,29942224,892,892,892,892,0
20250110,184300,29942224,892,892,892,892,0
20250110,184200,29942224,892,892,892,892,0
20250110,184100,29942224,892,892,892,892,0
20250110,184000,29942224,892,892,892,892,0
20250110,183900,29942224,892,892,892,892,0
20250110,183800,29942224,892,892,892,892,0
20250110,183700,29942224,892,892,892,892,0
20250110,183600,29942224,892,892,892,892,0
20250110,183500,29942224,892,892,892,892,0
20250110,183400,29942224,892,892,892,892,0
20250110,183300,29942224,892,892,892,892,0
20250110,183200,29942224,892,892,892,892,0
20250110,183100,29942224,892,892,892,892,0
20250110,183000,29942224,892,892,892,892,0
20250110,182900,29942224,892,892,892,892,0
20250110,182800,29942224,892,892,892,892,0
20250110,182700,29942224,892,892,892,892,0
20250110,182600,29942224,892,892,892,892,0
20250110,182500,29942224,892,892,892,892,0
20250110,182400,29942224,892,892,892,892,0
20250110,182300,29942224,892,892,892,892,0
20250110,182200,29942224,892,892,892,892,0
20250110,182100,29942224,892,892,892,892,0
20250110,182000,29942224,892,892,892,892,0
20250110,181900,29942224,892,892,892,892,1100
20250110,181800,29942224,892,892,892,892,0
20250110,181700,29942224,892,892,892,892,0
20250110,181600,29942224,892,892,892,892,0
20250110,181500,29942224,892,892,892,892,0
20250110,181400,29942224,892,892,892,892,0
20250110,181300,29942224,892,892,892,892,0
20250110,181200,29942224,892,892,892,892,0
20250110,181100,29942224,892,892,892,892,0
20250110,181000,29942224,892,892,892,892,0
20250110,180900,29942224,892,892,892,892,0
20250110,180800,29942224,892,892,892,892,0
20250110,180700,29942224,892,892,892,892,0
20250110,180600,29942224,892,892,892,892,0
20250110,180500,29942224,892,892,892,892,0
20250110,180400,29942224,892,892,892,892,0
20250110,180300,29942224,892,892,892,892,0
20250110,180200,29942224,892,892,892,892,0
20250110,180100,29942224,892,892,892,892,0
20250110,180000,29942224,892,892,892,892,0
20250110,175900,29942224,892,892,892,892,0
20250110,175800,29942224,892,892,892,892,0
20250110,175700,29942224,892,892,892,892,0
20250110,175600,29942224,892,892,892,892,0
20250110,175500,29942224,892,892,892,892,0
20250110,175400,29942224,892,892,892,892,0
20250110,175300,29942224,892,892,892,892,0
20250110,175200,29942224,892,892,892,892,0
20250110,175100,29942224,892,892,892,892,0
20250110,175000,29942224,892,892,892,892,0
20250110,174900,29942224,892,892,892,892,1100
20250110,174800,29942224,892,892,892,892,0
20250110,174700,29942224,892,892,892,892,0
20250110,174600,29942224,892,892,892,892,0
20250110,174500,29942224,892,892,892,892,0
20250110,174400,29942224,892,892,892,892,0
20250110,174300,29942224,892,892,892,892,0
20250110,174200,29942224,892,892,892,892,0
20250110,174100,29942224,892,892,892,892,0
20250110,174000,29942224,892,892,892,892,0
20250110,173900,29942224,892,892,892,892,0
20250110,173800,29942224,892,892,892,892,0
20250110,173700,29942224,892,892,892,892,0
20250110,173600,29942224,892,892,892,892,0
20250110,173500,29942224,892,892,892,892,0
20250110,173400,29942224,892,892,892,892,0
20250110,173300,29942224,892,892,892,892,0
20250110,173200,29942224,892,892,892,892,0
20250110,173100,29942224,892,892,892,892,0
20250110,173000,29942224,892,892,892,892,0
20250110,172900,29942224,892,892,892,892,0
20250110,172800,29942224,892,892,892,892,0
20250110,172700,29942224,892,892,892,892,0
20250110,172600,29942224,892,892,892,892,0
20250110,172500,29942224,892,892,892,892,0
20250110,172400,29942224,892,892,892,892,0
20250110,172300,29942224,892,892,892,892,0
20250110,172200,29942224,892,892,892,892,0
20250110,172100,29942224,892,892,892,892,0
20250110,172000,29942224,892,892,892,892,0
20250110,171900,29942224,892,892,892,892,1100
20250110,171800,29942224,892,892,892,892,0
20250110,171700,29942224,892,892,892,892,0
20250110,171600,29942224,892,892,892,892,0
20250110,171500,29942224,892,892,892,892,0
20250110,171400,29942224,892,892,892,892,0
20250110,171300,29942224,892,892,892,892,0
20250110,171200,29942224,892,892,892,892,0
20250110,171100,29942224,892,892,892,892,0
20250110,171000,29942224,892,892,892,892,0
20250110,170900,29942224,892,892,892,892,0
20250110,170800,29942224,892,892,892,892,0
20250110,170700,29942224,892,892,892,892,0
20250110,170600,29942224,892,892,892,892,0
20250110,170500,29942224,892,892,892,892,0
20250110,170400,29942224,892,892,892,892,0
20250110,170300,29942224,892,892,892,892,0
20250110,170200,29942224,892,892,892,892,0
20250110,170100,29942224,892,892,892,892,0
20250110,170000,29942224,892,892,892,892,0
20250110,165900,29942224,892,892,892,892,0
20250110,165800,29942224,892,892,892,892,0
20250110,165700,29942224,892,892,892,892,0
20250110,165600,29942224,892,892,892,892,0
20250110,165500,29942224,892,892,892,892,0
20250110,165400,29942224,892,892,892,892,0
20250110,165300,29942224,892,892,892,892,0
20250110,165200,29942224,892,892,892,892,0
20250110,165100,29942224,892,892,892,892,0
20250110,165000,29942224,892,892,892,892,0
20250110,164900,29942224,892,892,892,892,1100
20250110,164800,29942224,892,892,892,892,0
20250110,164700,29942224,892,892,892,892,0
20250110,164600,29942224,892,892,892,892,0
20250110,164500,29942224,892,892,892,892,0
20250110,164400,29942224,892,892,892,892,0
20250110,164300,29942224,892,892,892,892,0
20250110,164200,29942224,892,892,892,892,0
20250110,164100,29942224,892,892,892,892,0
20250110,164000,29942224,892,892,892,892,0
20250110,163900,29942224,892,892,892,892,0
20250110,163800,29942224,892,892,892,892,0
20250110,163700,29942224,892,892,892,892,0
20250110,163600,29942224,892,892,892,892,0
20250110,163500,29942224,892,892,892,892,0
20250110,163400,29942224,892,892,892,892,0
20250110,163300,29942224,892,892,892,892,0
20250110,163200,29942224,892,892,892,892,0
20250110,163100,29942224,892,892,892,892,0
20250110,163000,29942224,892,892,892,892,0
20250110,162900,29942224,892,892,892,892,0
20250110,162800,29942224,892,892,892,892,0
20250110,162700,29942224,892,892,892,892,0
20250110,162600,29942224,892,892,892,892,0
20250110,162500,29942224,892,892,892,892,0
20250110,162400,29942224,892,892,892,892,0
20250110,162300,29942224,892,892,892,892,0
20250110,162200,29942224,892,892,892,892,0
20250110,162100,29942224,892,892,892,892,0
20250110,162000,29942224,892,892,892,892,0
20250110,161900,29942224,892,892,892,892,1100
20250110,161800,29942224,892,892,892,892,0
20250110,161700,29942224,892,892,892,892,0
20250110,161600,29942224,892,892,892,892,0
20250110,161500,29942224,892,892,892,892,0
20250110,161400,29942224,892,892,892,892,0
20250110,161300,29942224,892,892,892,892,0
20250110,161200,29942224,892,892,892,892,0
20250110,161100,29942224,892,892,892,892,0
20250110,161000,29942224,892,892,892,892,0
20250110,160900,29942224,892,892,892,892,0
20250110,160800,29942224,892,892,892,892,0
20250110,160700,29942224,892,892,892,892,0
20250110,160600,29942224,892,892,892,892,0
20250110,160500,29942224,892,892,892,892,0
20250110,160400,29942224,892,892,892,892,0
20250110,160300,29942224,892,892,892,892,0
20250110,160200,29942224,892,892,892,892,0
20250110,160100,29942224,892,892,892,892,0
20250110,160000,29942224,892,892,892,892,0
20250110,155900,29942224,892,892,892,892,0
20250110,155800,29942224,892,892,892,892,0
20250110,155700,29942224,892,892,892,892,0
20250110,155600,29942224,892,892,892,892,0
20250110,155500,29942224,892,892,892,892,0
20250110,155400,29942224,892,892,892,892,0
20250110,155300,29942224,892,892,892,892,0
20250110,155200,29942224,892,892,892,892,0
20250110,155100,29942224,892,892,892,892,0
20250110,155000,29942224,892,892,892,892,0
20250110,154900,29942224,892,892,892,892,1100
20250110,154800,29942224,892,892,892,892,0
20250110,154700,29942224,892,892,892,892,0
20250110,154600,29942224,892,892,892,892,0
20250110,154500,29942224,892,892,892,892,0
20250110,154400,29942224,892,892,892,892,0
20250110,154300,29942224,892,892,892,892,0
20250110,154200,29942224,892,892,892,892,0
20250110,154100,29942224,892,892,892,892,0
20250110,154000,29942224,892,892,892,892,0
20250110,153900,29942224,892,892,892,892,0
20250110,153800,29942224,892,892,892,892,0
20250110,153700,29942224,892,892,892,892,0
20250110,153600,29942224,892,892,892,892,0
20250110,153500,29942224,892,892,892,892,0
20250110,153400,29942224,892,892,892,892,0
20250110,153300,29942224,892,892,892,892,0
20250110,153200,29942224,892,892,892,892,0
20250110,153100,29942224,892,892,892,892,0
20250110,153000,29942224,892,892,892,892,1100
20250110,152900,28961024,889,889,889,889,0
20250110,152800,28961024,889,889,889,889,0
20250110,152700,28961024,889,889,889,889,0
20250110,152600,28961024,889,889,889,889,0
20250110,152500,28961024,889,889,889,889,0
20250110,152400,28961024,889,889,889,889,0
20250110,152300,28961024,889,889,889,889,0
20250110,152200,28961024,889,889,889,889,0
20250110,152100,28961024,889,889,889,889,0
20250110,152000,28961024,889,889,889,889,0
20250110,151900,28961024,889,889,889,889,20
20250110,151800,28943244,886,886,886,886,0
20250110,151700,28943244,886,886,886,886,0
20250110,151600,28943244,886,886,886,886,0
20250110,151500,28943244,886,886,886,886,0
20250110,151400,28943244,886,886,886,886,0
20250110,151300,28943244,886,886,886,886,500
20250110,151200,28500244,889,889,889,889,563
20250110,151100,27999737,889,889,889,889,0
20250110,151000,27999737,889,889,889,889,0
20250110,150900,27999737,889,889,889,889,0
20250110,150800,27999737,889,889,889,889,0
20250110,150700,27999737,889,888,889,886,989
20250110,150600,27122652,889,889,889,889,0
20250110,150500,27122652,889,889,889,889,0
20250110,150400,27122652,889,889,889,889,0
20250110,150300,27122652,889,889,889,889,101
20250110,150200,27032863,887,887,887,887,994
20250110,150100,26151185,888,888,888,888,236
20250110,150000,25941617,889,889,889,889,0
20250110,145900,25941617,889,889,889,889,16
20250110,145800,25927393,890,890,890,890,8
20250110,145700,25920273,891,891,891,891,8
20250110,145600,25913145,892,892,892,892,0
20250110,145500,25913145,892,892,892,892,0
20250110,145400,25913145,892,892,892,892,0
20250110,145300,25913145,892,892,892,892,1
20250110,145200,25912253,888,888,888,888,0
20250110,145100,25912253,888,888,888,888,0
20250110,145000,25912253,888,888,888,888,0
20250110,144900,25912253,888,888,888,888,0
20250110,144800,25912253,888,888,888,888,0
20250110,144700,25912253,888,888,888,888,0
20250110,144600,25912253,888,888,888,888,0
20250110,144500,25912253,888,888,888,888,0
20250110,144400,25912253,888,889,889,888,2500
20250110,144300,23690883,889,889,889,889,0
20250110,144200,23690883,889,889,889,889,0
20250110,144100,23690883,889,890,890,889,2090
20250110,144000,21830882,890,890,890,890,0
20250110,143900,21830882,890,890,890,890,6
20250110,143800,21825542,890,890,890,890,0
20250110,143700,21825542,890,890,890,890,0
20250110,143600,21825542,890,890,890,890,8
20250110,143500,21818422,890,890,890,890,0
20250110,143400,21818422,890,890,890,890,0
20250110,143300,21818422,890,890,890,890,0
20250110,143200,21818422,890,890,890,890,0
20250110,143100,21818422,890,892,892,890,540
20250110,143000,21337798,890,890,890,890,0
20250110,142900,21337798,890,890,890,890,0
20250110,142800,21337798,890,890,890,890,0
20250110,142700,21337798,890,890,890,890,0
20250110,142600,21337798,890,890,890,890,0
20250110,142500,21337798,890,891,891,890,1009
20250110,142400,20439779,890,890,890,890,0
20250110,142300,20439779,890,890,890,890,3
20250110,142200,20437109,893,893,893,893,0
20250110,142100,20437109,893,893,893,893,0
20250110,142000,20437109,893,893,893,893,0
20250110,141900,20437109,893,893,893,893,0
20250110,141800,20437109,893,890,893,890,11
20250110,141700,20427303,891,891,891,891,0
20250110,141600,20427303,891,893,893,891,502
20250110,141500,19979994,893,893,893,893,0
20250110,141400,19979994,893,893,893,893,0
20250110,141300,19979994,893,893,893,893,0
20250110,141200,19979994,893,893,893,893,0
20250110,141100,19979994,893,893,893,893,0
20250110,141000,19979994,893,893,893,893,0
20250110,140900,19979994,893,893,893,893,0
20250110,140800,19979994,893,893,893,893,0
20250110,140700,19979994,893,893,893,893,330
20250110,140600,19685304,893,893,893,893,0
20250110,140500,19685304,893,893,893,893,0
20250110,140400,19685304,893,893,893,893,0
20250110,140300,19685304,893,893,893,893,1
20250110,140200,19684411,892,892,892,892,0
20250110,140100,19684411,892,892,892,892,182
20250110,140000,19522067,892,892,892,892,0
20250110,135900,19522067,892,892,892,892,0
20250110,135800,19522067,892,892,892,892,0
20250110,135700,19522067,892,892,892,892,314
20250110,135600,19241979,891,891,891,891,0
20250110,135500,19241979,891,891,891,891,0
20250110,135400,19241979,891,892,892,891,92
20250110,135300,19159955,891,891,891,891,0
20250110,135200,19159955,891,891,891,891,0
20250110,135100,19159955,891,891,891,891,0
20250110,135000,19159955,891,891,891,891,0
20250110,134900,19159955,891,891,891,891,0
20250110,134800,19159955,891,891,891,891,2
20250110,134700,19158173,892,892,892,892,0
20250110,134600,19158173,892,892,892,892,0
20250110,134500,19158173,892,892,892,892,0
20250110,134400,19158173,892,892,892,892,0
20250110,134300,19158173,892,892,892,892,0
20250110,134200,19158173,892,892,892,892,0
20250110,134100,19158173,892,892,892,892,0
20250110,134000,19158173,892,892,892,892,0
20250110,133900,19158173,892,892,892,892,0
20250110,133800,19158173,892,892,892,892,0
20250110,133700,19158173,892,892,892,892,1
20250110,133600,19157281,889,889,889,889,0
20250110,133500,19157281,889,889,889,889,0
20250110,133400,19157281,889,889,889,889,0
20250110,133300,19157281,889,889,889,889,100
20250110,133200,19068381,889,889,889,889,0
20250110,133100,19068381,889,889,889,889,0
20250110,133000,19068381,889,889,889,889,0
20250110,132900,19068381,889,889,889,889,0
20250110,132800,19068381,889,889,889,889,0
20250110,132700,19068381,889,889,889,889,0
20250110,132600,19068381,889,889,889,889,0
20250110,132500,19068381,889,889,889,889,0
20250110,132400,19068381,889,889,889,889,0
20250110,132300,19068381,889,889,889,889,0
20250110,132200,19068381,889,889,889,889,0
20250110,132100,19068381,889,889,889,889,0
20250110,132000,19068381,889,889,889,889,0
20250110,131900,19068381,889,889,889,889,186
20250110,131800,18903027,889,889,889,889,0
20250110,131700,18903027,889,889,889,889,3
20250110,131600,18900360,889,889,889,889,111
20250110,131500,18801681,889,889,891,889,22
20250110,131400,18782121,890,890,890,890,0
20250110,131300,18782121,890,890,890,890,0
20250110,131200,18782121,890,890,890,890,0
20250110,131100,18782121,890,890,890,890,1
20250110,131000,18781231,890,890,890,890,1
20250110,130900,18780341,889,889,889,889,0
20250110,130800,18780341,889,889,889,889,80
20250110,130700,18709221,890,891,891,890,2
20250110,130600,18707440,891,891,891,891,1
20250110,130500,18706549,889,889,889,889,0
20250110,130400,18706549,889,889,889,889,0
20250110,130300,18706549,889,889,889,889,0
20250110,130200,18706549,889,889,889,889,0
20250110,130100,18706549,889,889,889,889,890
20250110,130000,17915339,889,889,889,889,0
20250110,125900,17915339,889,889,889,889,0
20250110,125800,17915339,889,889,889,889,0
20250110,125700,17915339,889,889,889,889,0
20250110,125600,17915339,889,889,889,889,0
20250110,125500,17915339,889,889,889,889,0
20250110,125400,17915339,889,889,889,889,0
20250110,125300,17915339,889,889,889,889,0
20250110,125200,17915339,889,889,889,889,0
20250110,125100,17915339,889,889,889,889,0
20250110,125000,17915339,889,889,889,889,0
20250110,124900,17915339,889,889,889,889,0
20250110,124800,17915339,889,889,889,889,0
20250110,124700,17915339,889,889,889,889,0
20250110,124600,17915339,889,889,889,889,90
20250110,124500,17835329,889,889,889,889,300
20250110,124400,17568629,892,892,892,892,97
20250110,124300,17482105,892,892,892,892,0
20250110,124200,17482105,892,892,892,892,0
20250110,124100,17482105,892,892,892,892,0
20250110,124000,17482105,892,892,892,892,0
20250110,123900,17482105,892,892,892,892,0
20250110,123800,17482105,892,892,892,892,0
20250110,123700,17482105,892,892,892,892,0
20250110,123600,17482105,892,892,892,892,0
20250110,123500,17482105,892,892,892,892,1
20250110,123400,17481213,892,892,892,892,0
20250110,123300,17481213,892,892,892,892,0
20250110,123200,17481213,892,892,892,892,0
20250110,123100,17481213,892,892,892,892,0
20250110,123000,17481213,892,892,892,892,0
20250110,122900,17481213,892,892,892,892,0
20250110,122800,17481213,892,892,892,892,0
20250110,122700,17481213,892,892,892,892,0
20250110,122600,17481213,892,892,892,892,0
20250110,122500,17481213,892,892,892,892,0
20250110,122400,17481213,892,892,892,892,113
20250110,122300,17380417,892,892,892,892,0
20250110,122200,17380417,892,892,892,892,0
20250110,122100,17380417,892,892,892,892,0
20250110,122000,17380417,892,892,892,892,0
20250110,121900,17380417,892,892,892,892,0
20250110,121800,17380417,892,892,892,892,0
20250110,121700,17380417,892,892,892,892,0
20250110,121600,17380417,892,892,892,892,0
20250110,121500,17380417,892,892,892,892,0
20250110,121400,17380417,892,892,892,892,0
20250110,121300,17380417,892,892,892,892,0
20250110,121200,17380417,892,892,892,892,0
20250110,121100,17380417,892,892,892,892,0
20250110,121000,17380417,892,892,892,892,0
20250110,120900,17380417,892,892,892,892,0
20250110,120800,17380417,892,892,892,892,0
20250110,120700,17380417,892,892,892,892,0
20250110,120600,17380417,892,892,892,892,0
20250110,120500,17380417,892,892,892,892,0
20250110,120400,17380417,892,892,892,892,0
20250110,120300,17380417,892,892,892,892,500
20250110,120200,16934417,892,892,892,892,0
20250110,120100,16934417,892,892,892,892,0
20250110,120000,16934417,892,892,892,892,0
20250110,115900,16934417,892,889,892,889,2
20250110,115800,16932636,891,891,891,891,0
20250110,115700,16932636,891,889,891,889,18
20250110,115600,16916600,889,889,889,889,0
20250110,115500,16916600,889,891,891,889,62
20250110,115400,16861458,893,893,893,893,1
20250110,115300,16860565,892,892,892,892,2792
20250110,115200,14370101,893,893,893,893,0
20250110,115100,14370101,893,893,893,893,3
20250110,115000,14367422,892,892,892,892,0
20250110,114900,14367422,892,892,892,892,0
20250110,114800,14367422,892,892,892,892,0
20250110,114700,14367422,892,892,892,892,208
20250110,114600,14181886,892,892,892,892,0
20250110,114500,14181886,892,892,892,892,0
20250110,114400,14181886,892,892,892,892,0
20250110,114300,14181886,892,892,892,892,0
20250110,114200,14181886,892,892,892,892,0
20250110,114100,14181886,892,892,892,892,0
20250110,114000,14181886,892,892,892,892,1
20250110,113900,14180994,889,889,889,889,1
20250110,113800,14180105,890,890,890,890,0
20250110,113700,14180105,890,890,890,890,0
20250110,113600,14180105,890,890,890,890,0
20250110,113500,14180105,890,890,890,890,0
20250110,113400,14180105,890,890,890,890,0
20250110,113300,14180105,890,890,890,890,0
20250110,113200,14180105,890,890,890,890,18
20250110,113100,14164085,891,891,891,891,0
20250110,113000,14164085,891,891,891,891,0
20250110,112900,14164085,891,891,891,891,0
20250110,112800,14164085,891,891,891,891,0
20250110,112700,14164085,891,891,891,891,0
20250110,112600,14164085,891,891,891,891,0
20250110,112500,14164085,891,891,891,891,36
20250110,112400,14132009,892,892,892,892,0
20250110,112300,14132009,892,892,892,892,0
20250110,112200,14132009,892,892,892,892,75
20250110,112100,14065109,892,890,892,890,100
20250110,112000,13975965,890,890,890,890,0
20250110,111900,13975965,890,890,890,890,0
20250110,111800,13975965,890,890,890,890,0
20250110,111700,13975965,890,890,890,890,0
20250110,111600,13975965,890,890,890,890,0
20250110,111500,13975965,890,890,890,890,3
20250110,111400,13973295,890,890,890,890,13
20250110,111300,13961725,890,890,890,890,0
20250110,111200,13961725,890,890,890,890,0
20250110,111100,13961725,890,890,890,890,1
20250110,111000,13960835,891,891,891,891,0
20250110,110900,13960835,891,891,891,891,0
20250110,110800,13960835,891,891,891,891,0
20250110,110700,13960835,891,891,891,891,0
20250110,110600,13960835,891,891,891,891,0
20250110,110500,13960835,891,891,891,891,0
20250110,110400,13960835,891,891,891,891,39
20250110,110300,13926086,891,891,891,891,0
20250110,110200,13926086,891,891,891,891,0
20250110,110100,13926086,891,891,891,891,0
20250110,110000,13926086,891,891,891,891,0
20250110,105900,13926086,891,891,891,891,0
20250110,105800,13926086,891,891,891,891,51
20250110,105700,13880645,892,892,892,892,0
20250110,105600,13880645,892,892,892,892,1
20250110,105500,13879753,892,892,892,892,3
20250110,105400,13877077,892,892,892,892,0
20250110,105300,13877077,892,888,892,888,199
20250110,105200,13700004,892,892,892,892,0
20250110,105100,13700004,892,892,892,892,0
20250110,105000,13700004,892,892,892,892,0
20250110,104900,13700004,892,892,892,892,0
20250110,104800,13700004,892,892,892,892,0
20250110,104700,13700004,892,892,892,892,0
20250110,104600,13700004,892,892,892,892,0
20250110,104500,13700004,892,892,892,892,0
20250110,104400,13700004,892,888,892,888,2
20250110,104300,13698224,893,893,893,893,0
20250110,104200,13698224,893,893,893,893,0
20250110,104100,13698224,893,893,893,893,0
20250110,104000,13698224,893,893,893,893,0
20250110,103900,13698224,893,888,893,888,2
20250110,103800,13696443,892,892,892,892,0
20250110,103700,13696443,892,891,892,891,168
20250110,103600,13546605,892,892,892,892,0
20250110,103500,13546605,892,892,892,892,0
20250110,103400,13546605,892,892,892,892,1
20250110,103300,13545713,895,895,895,895,0
20250110,103200,13545713,895,895,895,895,0
20250110,103100,13545713,895,895,895,895,0
20250110,103000,13545713,895,895,895,895,0
20250110,102900,13545713,895,895,895,895,0
20250110,102800,13545713,895,895,895,895,0
20250110,102700,13545713,895,895,895,895,0
20250110,102600,13545713,895,895,895,895,0
20250110,102500,13545713,895,895,895,895,0
20250110,102400,13545713,895,888,895,888,1127
20250110,102300,12541145,892,892,892,892,0
20250110,102200,12541145,892,892,892,892,0
20250110,102100,12541145,892,893,893,892,2
20250110,102000,12539360,889,889,889,889,2
20250110,101900,12537582,895,895,895,895,0
20250110,101800,12537582,895,895,895,895,0
20250110,101700,12537582,895,895,895,895,0
20250110,101600,12537582,895,895,895,895,0
20250110,101500,12537582,895,895,895,895,0
20250110,101400,12537582,895,895,895,895,0
20250110,101300,12537582,895,895,895,895,0
20250110,101200,12537582,895,895,895,895,0
20250110,101100,12537582,895,895,895,895,0
20250110,101000,12537582,895,895,895,895,0
20250110,100900,12537582,895,895,895,895,0
20250110,100800,12537582,895,895,895,895,1
20250110,100700,12536687,895,895,895,895,0
20250110,100600,12536687,895,895,895,895,30
20250110,100500,12509837,895,895,895,895,0
20250110,100400,12509837,895,895,895,895,0
20250110,100300,12509837,895,895,895,895,1
20250110,100200,12508942,895,895,895,895,0
20250110,100100,12508942,895,895,895,895,0
20250110,100000,12508942,895,895,895,895,9
20250110,095900,12500887,895,895,895,895,129
20250110,095800,12385432,895,895,895,895,0
20250110,095700,12385432,895,895,895,895,0
20250110,095600,12385432,895,894,895,894,18
20250110,095500,12369339,895,893,895,893,1416
20250110,095400,11103533,887,893,893,887,1501
20250110,095300,9769804,892,892,892,892,35
20250110,095200,9738584,893,893,893,893,1
20250110,095100,9737691,892,892,892,892,672
20250110,095000,9138267,892,892,892,892,0
20250110,094900,9138267,892,892,892,892,1
20250110,094800,9137375,889,889,889,889,485
20250110,094700,8706210,889,889,889,889,0
20250110,094600,8706210,889,889,889,889,0
20250110,094500,8706210,889,889,889,889,42
20250110,094400,8668872,892,891,892,891,20
20250110,094300,8651050,892,892,892,892,20
20250110,094200,8633210,892,892,892,892,0
20250110,094100,8633210,892,892,892,892,1
20250110,094000,8632318,888,888,888,888,0
20250110,093900,8632318,888,888,888,888,55
20250110,093800,8583478,888,888,888,888,0
20250110,093700,8583478,888,891,893,888,4071
20250110,093600,4961523,894,893,894,891,107
20250110,093500,4866170,894,894,894,894,0
20250110,093400,4866170,894,894,894,894,1
20250110,093300,4865276,894,894,894,894,1119
20250110,093200,3864890,894,894,894,894,1
20250110,093100,3863996,890,890,890,890,0
20250110,093000,3863996,890,890,890,890,0
20250110,092900,3863996,890,890,890,890,0
20250110,092800,3863996,890,890,890,890,0
20250110,092700,3863996,890,890,890,890,0
20250110,092600,3863996,890,890,890,890,0
20250110,092500,3863996,890,890,890,890,0
20250110,092400,3863996,890,890,890,890,0
20250110,092300,3863996,890,890,890,890,500
20250110,092200,3418996,890,890,890,890,2000
20250110,092100,1638996,890,890,890,890,7
20250110,092000,1632766,890,890,890,890,0
20250110,091900,1632766,890,890,890,890,158
20250110,091800,1492146,899,899,899,899,0
20250110,091700,1492146,899,899,899,899,0
20250110,091600,1492146,899,899,899,899,1
20250110,091500,1491247,900,899,900,899,1301
20250110,091400,320648,903,903,903,903,0
20250110,091300,320648,903,903,903,903,0
20250110,091200,320648,903,903,903,903,0
20250110,091100,320648,903,903,903,903,0
20250110,091000,320648,903,903,903,903,10
20250110,090900,311618,903,903,903,903,15
20250110,090800,298073,904,889,904,888,100
20250110,090700,208424,904,903,904,903,165
20250110,090600,59370,904,904,904,904,0
20250110,090500,59370,904,890,904,890,2
20250110,090400,57576,900,900,900,900,1
20250110,090300,56676,904,904,904,904,0
20250110,090200,56676,904,888,904,888,2
20250110,090100,54884,907,912,912,899,9
20250110,090000,46738,900,888,900,888,52