KissMeData/007120/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,184900,82331546,885,885,885,885,1100
20250113,184800,82331546,885,885,885,885,0
20250113,184700,82331546,885,885,885,885,0
20250113,184600,82331546,885,885,885,885,0
20250113,184500,82331546,885,885,885,885,0
20250113,184400,82331546,885,885,885,885,0
20250113,184300,82331546,885,885,885,885,0
20250113,184200,82331546,885,885,885,885,0
20250113,184100,82331546,885,885,885,885,0
20250113,184000,82331546,885,885,885,885,0
20250113,183900,82331546,885,885,885,885,0
20250113,183800,82331546,885,885,885,885,0
20250113,183700,82331546,885,885,885,885,0
20250113,183600,82331546,885,885,885,885,0
20250113,183500,82331546,885,885,885,885,0
20250113,183400,82331546,885,885,885,885,0
20250113,183300,82331546,885,885,885,885,0
20250113,183200,82331546,885,885,885,885,0
20250113,183100,82331546,885,885,885,885,0
20250113,183000,82331546,885,885,885,885,0
20250113,182900,82331546,885,885,885,885,0
20250113,182800,82331546,885,885,885,885,0
20250113,182700,82331546,885,885,885,885,0
20250113,182600,82331546,885,885,885,885,0
20250113,182500,82331546,885,885,885,885,0
20250113,182400,82331546,885,885,885,885,0
20250113,182300,82331546,885,885,885,885,0
20250113,182200,82331546,885,885,885,885,0
20250113,182100,82331546,885,885,885,885,0
20250113,182000,82331546,885,885,885,885,0
20250113,181900,82331546,885,885,885,885,1100
20250113,181800,82331546,885,885,885,885,0
20250113,181700,82331546,885,885,885,885,0
20250113,181600,82331546,885,885,885,885,0
20250113,181500,82331546,885,885,885,885,0
20250113,181400,82331546,885,885,885,885,0
20250113,181300,82331546,885,885,885,885,0
20250113,181200,82331546,885,885,885,885,0
20250113,181100,82331546,885,885,885,885,0
20250113,181000,82331546,885,885,885,885,0
20250113,180900,82331546,885,885,885,885,0
20250113,180800,82331546,885,885,885,885,0
20250113,180700,82331546,885,885,885,885,0
20250113,180600,82331546,885,885,885,885,0
20250113,180500,82331546,885,885,885,885,0
20250113,180400,82331546,885,885,885,885,0
20250113,180300,82331546,885,885,885,885,0
20250113,180200,82331546,885,885,885,885,0
20250113,180100,82331546,885,885,885,885,0
20250113,180000,82331546,885,885,885,885,0
20250113,175900,82331546,885,885,885,885,0
20250113,175800,82331546,885,885,885,885,0
20250113,175700,82331546,885,885,885,885,0
20250113,175600,82331546,885,885,885,885,0
20250113,175500,82331546,885,885,885,885,0
20250113,175400,82331546,885,885,885,885,0
20250113,175300,82331546,885,885,885,885,0
20250113,175200,82331546,885,885,885,885,0
20250113,175100,82331546,885,885,885,885,0
20250113,175000,82331546,885,885,885,885,0
20250113,174900,82331546,885,885,885,885,1100
20250113,174800,82331546,885,885,885,885,0
20250113,174700,82331546,885,885,885,885,0
20250113,174600,82331546,885,885,885,885,0
20250113,174500,82331546,885,885,885,885,0
20250113,174400,82331546,885,885,885,885,0
20250113,174300,82331546,885,885,885,885,0
20250113,174200,82331546,885,885,885,885,0
20250113,174100,82331546,885,885,885,885,0
20250113,174000,82331546,885,885,885,885,0
20250113,173900,82331546,885,885,885,885,0
20250113,173800,82331546,885,885,885,885,0
20250113,173700,82331546,885,885,885,885,0
20250113,173600,82331546,885,885,885,885,0
20250113,173500,82331546,885,885,885,885,0
20250113,173400,82331546,885,885,885,885,0
20250113,173300,82331546,885,885,885,885,0
20250113,173200,82331546,885,885,885,885,0
20250113,173100,82331546,885,885,885,885,0
20250113,173000,82331546,885,885,885,885,0
20250113,172900,82331546,885,885,885,885,0
20250113,172800,82331546,885,885,885,885,0
20250113,172700,82331546,885,885,885,885,0
20250113,172600,82331546,885,885,885,885,0
20250113,172500,82331546,885,885,885,885,0
20250113,172400,82331546,885,885,885,885,0
20250113,172300,82331546,885,885,885,885,0
20250113,172200,82331546,885,885,885,885,0
20250113,172100,82331546,885,885,885,885,0
20250113,172000,82331546,885,885,885,885,0
20250113,171900,82331546,885,885,885,885,1100
20250113,171800,82331546,885,885,885,885,0
20250113,171700,82331546,885,885,885,885,0
20250113,171600,82331546,885,885,885,885,0
20250113,171500,82331546,885,885,885,885,0
20250113,171400,82331546,885,885,885,885,0
20250113,171300,82331546,885,885,885,885,0
20250113,171200,82331546,885,885,885,885,0
20250113,171100,82331546,885,885,885,885,0
20250113,171000,82331546,885,885,885,885,0
20250113,170900,82331546,885,885,885,885,0
20250113,170800,82331546,885,885,885,885,0
20250113,170700,82331546,885,885,885,885,0
20250113,170600,82331546,885,885,885,885,0
20250113,170500,82331546,885,885,885,885,0
20250113,170400,82331546,885,885,885,885,0
20250113,170300,82331546,885,885,885,885,0
20250113,170200,82331546,885,885,885,885,0
20250113,170100,82331546,885,885,885,885,0
20250113,170000,82331546,885,885,885,885,0
20250113,165900,82331546,885,885,885,885,0
20250113,165800,82331546,885,885,885,885,0
20250113,165700,82331546,885,885,885,885,0
20250113,165600,82331546,885,885,885,885,0
20250113,165500,82331546,885,885,885,885,0
20250113,165400,82331546,885,885,885,885,0
20250113,165300,82331546,885,885,885,885,0
20250113,165200,82331546,885,885,885,885,0
20250113,165100,82331546,885,885,885,885,0
20250113,165000,82331546,885,885,885,885,0
20250113,164900,82331546,885,885,885,885,1100
20250113,164800,82331546,885,885,885,885,0
20250113,164700,82331546,885,885,885,885,0
20250113,164600,82331546,885,885,885,885,0
20250113,164500,82331546,885,885,885,885,0
20250113,164400,82331546,885,885,885,885,0
20250113,164300,82331546,885,885,885,885,0
20250113,164200,82331546,885,885,885,885,0
20250113,164100,82331546,885,885,885,885,0
20250113,164000,82331546,885,885,885,885,0
20250113,163900,82331546,885,885,885,885,0
20250113,163800,82331546,885,885,885,885,0
20250113,163700,82331546,885,885,885,885,0
20250113,163600,82331546,885,885,885,885,0
20250113,163500,82331546,885,885,885,885,0
20250113,163400,82331546,885,885,885,885,0
20250113,163300,82331546,885,885,885,885,0
20250113,163200,82331546,885,885,885,885,0
20250113,163100,82331546,885,885,885,885,0
20250113,163000,82331546,885,885,885,885,0
20250113,162900,82331546,885,885,885,885,0
20250113,162800,82331546,885,885,885,885,0
20250113,162700,82331546,885,885,885,885,0
20250113,162600,82331546,885,885,885,885,0
20250113,162500,82331546,885,885,885,885,0
20250113,162400,82331546,885,885,885,885,0
20250113,162300,82331546,885,885,885,885,0
20250113,162200,82331546,885,885,885,885,0
20250113,162100,82331546,885,885,885,885,0
20250113,162000,82331546,885,885,885,885,0
20250113,161900,82331546,885,885,885,885,1100
20250113,161800,82331546,885,885,885,885,0
20250113,161700,82331546,885,885,885,885,0
20250113,161600,82331546,885,885,885,885,0
20250113,161500,82331546,885,885,885,885,0
20250113,161400,82331546,885,885,885,885,0
20250113,161300,82331546,885,885,885,885,0
20250113,161200,82331546,885,885,885,885,0
20250113,161100,82331546,885,885,885,885,0
20250113,161000,82331546,885,885,885,885,0
20250113,160900,82331546,885,885,885,885,0
20250113,160800,82331546,885,885,885,885,0
20250113,160700,82331546,885,885,885,885,0
20250113,160600,82331546,885,885,885,885,0
20250113,160500,82331546,885,885,885,885,0
20250113,160400,82331546,885,885,885,885,0
20250113,160300,82331546,885,885,885,885,0
20250113,160200,82331546,885,885,885,885,0
20250113,160100,82331546,885,885,885,885,0
20250113,160000,82331546,885,885,885,885,0
20250113,155900,82331546,885,885,885,885,0
20250113,155800,82331546,885,885,885,885,0
20250113,155700,82331546,885,885,885,885,0
20250113,155600,82331546,885,885,885,885,0
20250113,155500,82331546,885,885,885,885,0
20250113,155400,82331546,885,885,885,885,0
20250113,155300,82331546,885,885,885,885,0
20250113,155200,82331546,885,885,885,885,0
20250113,155100,82331546,885,885,885,885,0
20250113,155000,82331546,885,885,885,885,0
20250113,154900,82331546,885,885,885,885,1100
20250113,154800,82331546,885,885,885,885,0
20250113,154700,82331546,885,885,885,885,0
20250113,154600,82331546,885,885,885,885,0
20250113,154500,82331546,885,885,885,885,0
20250113,154400,82331546,885,885,885,885,0
20250113,154300,82331546,885,885,885,885,0
20250113,154200,82331546,885,885,885,885,0
20250113,154100,82331546,885,885,885,885,0
20250113,154000,82331546,885,885,885,885,0
20250113,153900,82331546,885,885,885,885,0
20250113,153800,82331546,885,885,885,885,0
20250113,153700,82331546,885,885,885,885,0
20250113,153600,82331546,885,885,885,885,0
20250113,153500,82331546,885,885,885,885,0
20250113,153400,82331546,885,885,885,885,0
20250113,153300,82331546,885,885,885,885,0
20250113,153200,82331546,885,885,885,885,0
20250113,153100,82331546,885,885,885,885,0
20250113,153000,82331546,885,885,885,885,1100
20250113,152900,81358046,885,885,885,885,0
20250113,152800,81358046,885,885,885,885,0
20250113,152700,81358046,885,885,885,885,0
20250113,152600,81358046,885,885,885,885,0
20250113,152500,81358046,885,885,885,885,0
20250113,152400,81358046,885,885,885,885,0
20250113,152300,81358046,885,885,885,885,0
20250113,152200,81358046,885,885,885,885,0
20250113,152100,81358046,885,885,885,885,0
20250113,152000,81358046,885,885,885,885,0
20250113,151900,81358046,885,885,885,885,317
20250113,151800,81077501,882,882,882,882,1488
20250113,151700,79765085,879,879,879,879,0
20250113,151600,79765085,879,879,879,879,0
20250113,151500,79765085,879,879,879,879,0
20250113,151400,79765085,879,879,879,879,0
20250113,151300,79765085,879,879,879,879,0
20250113,151200,79765085,879,879,879,879,0
20250113,151100,79765085,879,879,879,879,0
20250113,151000,79765085,879,879,879,879,0
20250113,150900,79765085,879,879,879,879,0
20250113,150800,79765085,879,879,879,879,0
20250113,150700,79765085,879,880,880,879,793
20250113,150600,79067712,880,880,880,880,0
20250113,150500,79067712,880,880,880,880,0
20250113,150400,79067712,880,880,880,880,129
20250113,150300,78954192,880,880,880,880,0
20250113,150200,78954192,880,880,880,880,0
20250113,150100,78954192,880,880,880,880,1
20250113,150000,78953312,880,880,880,880,0
20250113,145900,78953312,880,880,880,880,0
20250113,145800,78953312,880,880,880,880,520
20250113,145700,78495712,880,880,880,880,34
20250113,145600,78465792,881,881,881,881,0
20250113,145500,78465792,881,881,881,881,0
20250113,145400,78465792,881,881,881,881,10
20250113,145300,78456982,881,881,881,881,0
20250113,145200,78456982,881,881,881,881,0
20250113,145100,78456982,881,881,881,881,0
20250113,145000,78456982,881,881,881,881,1
20250113,144900,78456101,879,879,879,879,0
20250113,144800,78456101,879,879,879,879,0
20250113,144700,78456101,879,879,879,879,0
20250113,144600,78456101,879,879,879,879,0
20250113,144500,78456101,879,879,879,879,0
20250113,144400,78456101,879,879,879,879,0
20250113,144300,78456101,879,879,879,879,0
20250113,144200,78456101,879,879,879,879,0
20250113,144100,78456101,879,879,879,879,0
20250113,144000,78456101,879,879,879,879,1
20250113,143900,78455222,883,883,883,883,0
20250113,143800,78455222,883,883,883,883,0
20250113,143700,78455222,883,880,883,880,57
20250113,143600,78404995,881,881,881,881,0
20250113,143500,78404995,881,881,881,881,0
20250113,143400,78404995,881,881,881,881,0
20250113,143300,78404995,881,880,881,878,255
20250113,143200,78181061,882,882,882,882,0
20250113,143100,78181061,882,882,882,882,0
20250113,143000,78181061,882,882,882,882,0
20250113,142900,78181061,882,882,882,882,0
20250113,142800,78181061,882,882,882,882,0
20250113,142700,78181061,882,882,882,882,0
20250113,142600,78181061,882,882,882,882,0
20250113,142500,78181061,882,882,882,882,0
20250113,142400,78181061,882,882,882,882,0
20250113,142300,78181061,882,882,882,882,0
20250113,142200,78181061,882,882,882,882,0
20250113,142100,78181061,882,882,882,882,0
20250113,142000,78181061,882,881,882,881,51
20250113,141900,78136097,882,882,882,882,0
20250113,141800,78136097,882,882,882,882,0
20250113,141700,78136097,882,882,882,882,0
20250113,141600,78136097,882,882,882,882,0
20250113,141500,78136097,882,882,882,882,0
20250113,141400,78136097,882,882,882,882,0
20250113,141300,78136097,882,882,882,882,0
20250113,141200,78136097,882,882,882,882,0
20250113,141100,78136097,882,882,882,882,0
20250113,141000,78136097,882,882,882,882,0
20250113,140900,78136097,882,882,883,882,39
20250113,140800,78101698,880,881,881,880,814
20250113,140700,77385090,885,885,885,885,0
20250113,140600,77385090,885,885,885,885,0
20250113,140500,77385090,885,885,885,885,0
20250113,140400,77385090,885,885,885,885,0
20250113,140300,77385090,885,885,885,885,0
20250113,140200,77385090,885,885,885,885,0
20250113,140100,77385090,885,885,885,885,0
20250113,140000,77385090,885,885,885,885,0
20250113,135900,77385090,885,885,885,885,0
20250113,135800,77385090,885,885,885,885,0
20250113,135700,77385090,885,885,885,885,0
20250113,135600,77385090,885,883,885,883,170
20250113,135500,77234726,882,882,882,882,0
20250113,135400,77234726,882,882,882,882,0
20250113,135300,77234726,882,882,882,882,0
20250113,135200,77234726,882,882,882,882,0
20250113,135100,77234726,882,882,882,882,0
20250113,135000,77234726,882,882,882,882,242
20250113,134900,77021282,881,881,881,881,0
20250113,134800,77021282,881,881,881,881,75
20250113,134700,76955207,881,879,881,879,236
20250113,134600,76747427,881,881,881,881,0
20250113,134500,76747427,881,881,881,881,0
20250113,134400,76747427,881,881,881,881,0
20250113,134300,76747427,881,881,881,881,0
20250113,134200,76747427,881,881,881,881,0
20250113,134100,76747427,881,881,881,881,1
20250113,134000,76746546,871,871,871,871,0
20250113,133900,76746546,871,874,874,869,2519
20250113,133800,74550357,882,882,882,882,0
20250113,133700,74550357,882,877,882,872,1163
20250113,133600,73534235,880,880,880,880,18
20250113,133500,73518395,880,880,880,880,0
20250113,133400,73518395,880,880,880,880,22
20250113,133300,73499035,880,880,880,880,0
20250113,133200,73499035,880,880,880,880,0
20250113,133100,73499035,880,880,880,880,0
20250113,133000,73499035,880,880,880,880,0
20250113,132900,73499035,880,880,880,880,0
20250113,132800,73499035,880,880,880,880,0
20250113,132700,73499035,880,880,880,880,0
20250113,132600,73499035,880,880,880,880,0
20250113,132500,73499035,880,880,880,880,0
20250113,132400,73499035,880,880,880,880,0
20250113,132300,73499035,880,878,885,878,88
20250113,132200,73421592,890,878,890,878,1985
20250113,132100,71668846,878,878,878,878,0
20250113,132000,71668846,878,878,878,878,9
20250113,131900,71660944,885,885,885,885,0
20250113,131800,71660944,885,885,885,885,0
20250113,131700,71660944,885,885,885,885,0
20250113,131600,71660944,885,885,885,885,0
20250113,131500,71660944,885,885,885,885,1
20250113,131400,71660059,885,885,885,885,0
20250113,131300,71660059,885,885,885,885,0
20250113,131200,71660059,885,885,885,885,0
20250113,131100,71660059,885,885,885,885,0
20250113,131000,71660059,885,885,885,885,0
20250113,130900,71660059,885,885,885,885,0
20250113,130800,71660059,885,878,885,878,2
20250113,130700,71658296,883,882,883,877,20
20250113,130600,71640660,882,882,882,882,0
20250113,130500,71640660,882,882,882,882,0
20250113,130400,71640660,882,882,882,882,0
20250113,130300,71640660,882,881,882,881,50
20250113,130200,71596575,877,877,877,877,0
20250113,130100,71596575,877,877,877,877,0
20250113,130000,71596575,877,877,877,877,15
20250113,125900,71583420,885,885,885,885,4
20250113,125800,71579880,885,885,885,885,0
20250113,125700,71579880,885,885,885,885,0
20250113,125600,71579880,885,877,885,877,2
20250113,125500,71578118,887,887,887,887,0
20250113,125400,71578118,887,887,887,887,0
20250113,125300,71578118,887,887,887,887,0
20250113,125200,71578118,887,887,887,887,0
20250113,125100,71578118,887,887,887,887,0
20250113,125000,71578118,887,878,887,878,2
20250113,124900,71576353,890,890,890,890,0
20250113,124800,71576353,890,890,890,890,0
20250113,124700,71576353,890,890,890,890,0
20250113,124600,71576353,890,877,890,877,646
20250113,124500,71003377,877,878,878,877,433
20250113,124400,70623607,887,887,887,887,0
20250113,124300,70623607,887,887,887,887,0
20250113,124200,70623607,887,887,887,887,0
20250113,124100,70623607,887,887,887,887,0
20250113,124000,70623607,887,887,887,887,0
20250113,123900,70623607,887,887,887,887,0
20250113,123800,70623607,887,887,887,887,0
20250113,123700,70623607,887,887,887,887,0
20250113,123600,70623607,887,887,887,887,0
20250113,123500,70623607,887,887,887,887,0
20250113,123400,70623607,887,886,887,886,139
20250113,123300,70500332,887,887,887,887,0
20250113,123200,70500332,887,887,887,887,0
20250113,123100,70500332,887,887,887,887,0
20250113,123000,70500332,887,887,887,887,0
20250113,122900,70500332,887,887,887,887,0
20250113,122800,70500332,887,887,887,887,0
20250113,122700,70500332,887,887,887,887,0
20250113,122600,70500332,887,887,887,887,0
20250113,122500,70500332,887,887,887,887,0
20250113,122400,70500332,887,887,887,887,50
20250113,122300,70455982,887,881,887,881,23
20250113,122200,70435647,881,881,881,881,1
20250113,122100,70434766,890,890,890,890,0
20250113,122000,70434766,890,890,890,890,0
20250113,121900,70434766,890,890,890,890,0
20250113,121800,70434766,890,890,890,890,0
20250113,121700,70434766,890,890,890,890,0
20250113,121600,70434766,890,890,890,890,0
20250113,121500,70434766,890,890,890,890,0
20250113,121400,70434766,890,890,890,890,35
20250113,121300,70403616,890,890,890,890,0
20250113,121200,70403616,890,889,890,889,19
20250113,121100,70386724,890,890,890,890,0
20250113,121000,70386724,890,890,890,890,0
20250113,120900,70386724,890,890,890,890,0
20250113,120800,70386724,890,890,890,890,0
20250113,120700,70386724,890,890,890,890,1
20250113,120600,70385834,893,893,893,893,0
20250113,120500,70385834,893,893,893,893,0
20250113,120400,70385834,893,893,893,893,0
20250113,120300,70385834,893,893,893,893,0
20250113,120200,70385834,893,881,893,881,23
20250113,120100,70365321,885,877,893,877,635
20250113,120000,69804580,886,886,886,886,0
20250113,115900,69804580,886,886,886,886,0
20250113,115800,69804580,886,886,886,886,0
20250113,115700,69804580,886,886,886,886,1
20250113,115600,69803694,887,887,887,887,0
20250113,115500,69803694,887,887,887,887,0
20250113,115400,69803694,887,887,887,887,1
20250113,115300,69802807,890,890,890,890,0
20250113,115200,69802807,890,890,890,890,0
20250113,115100,69802807,890,890,890,890,0
20250113,115000,69802807,890,890,890,890,0
20250113,114900,69802807,890,890,890,890,0
20250113,114800,69802807,890,889,890,889,2
20250113,114700,69801028,890,889,890,889,3
20250113,114600,69798360,891,891,891,891,10
20250113,114500,69789450,891,891,891,891,0
20250113,114400,69789450,891,891,891,891,0
20250113,114300,69789450,891,891,891,891,0
20250113,114200,69789450,891,891,891,891,0
20250113,114100,69789450,891,891,891,891,0
20250113,114000,69789450,891,891,891,891,1
20250113,113900,69788559,893,893,893,893,0
20250113,113800,69788559,893,893,893,893,0
20250113,113700,69788559,893,893,893,893,0
20250113,113600,69788559,893,889,895,889,4769
20250113,113500,65530323,892,871,892,862,14514
20250113,113400,52739765,866,875,875,866,5001
20250113,113300,48408267,870,870,870,870,7934
20250113,113200,41505687,876,885,885,870,9005
20250113,113100,33661680,886,886,886,886,0
20250113,113000,33661680,886,886,886,886,0
20250113,112900,33661680,886,884,886,884,2
20250113,112800,33659910,884,884,884,884,38
20250113,112700,33626318,886,886,886,886,0
20250113,112600,33626318,886,886,886,886,4231
20250113,112500,29877652,884,884,884,884,0
20250113,112400,29877652,884,884,884,884,261
20250113,112300,29646928,884,881,884,881,1052
20250113,112200,28718062,876,876,876,876,200
20250113,112100,28542862,880,880,880,880,592
20250113,112000,28021902,875,879,879,875,800
20250113,111900,27321446,880,880,880,880,0
20250113,111800,27321446,880,881,881,880,410
20250113,111700,26960645,882,882,882,882,0
20250113,111600,26960645,882,882,882,882,0
20250113,111500,26960645,882,882,882,882,0
20250113,111400,26960645,882,882,882,882,0
20250113,111300,26960645,882,882,882,882,0
20250113,111200,26960645,882,882,882,882,0
20250113,111100,26960645,882,882,882,882,0
20250113,111000,26960645,882,882,882,882,0
20250113,110900,26960645,882,882,882,882,0
20250113,110800,26960645,882,882,882,882,1
20250113,110700,26959763,881,881,881,881,0
20250113,110600,26959763,881,881,881,881,112
20250113,110500,26861091,883,883,883,883,0
20250113,110400,26861091,883,883,883,883,0
20250113,110300,26861091,883,883,883,883,0
20250113,110200,26861091,883,885,885,881,1041
20250113,110100,25940364,887,885,887,885,11
20250113,110000,25930627,888,888,888,888,0
20250113,105900,25930627,888,888,888,888,0
20250113,105800,25930627,888,888,888,888,0
20250113,105700,25930627,888,888,888,888,0
20250113,105600,25930627,888,888,888,888,0
20250113,105500,25930627,888,888,888,888,250
20250113,105400,25708627,892,888,892,888,402
20250113,105300,25350124,888,888,888,888,22
20250113,105200,25330588,891,891,891,891,0
20250113,105100,25330588,891,891,891,891,0
20250113,105000,25330588,891,891,891,891,0
20250113,104900,25330588,891,891,891,891,0
20250113,104800,25330588,891,891,891,891,0
20250113,104700,25330588,891,891,891,891,0
20250113,104600,25330588,891,891,891,891,0
20250113,104500,25330588,891,891,891,891,0
20250113,104400,25330588,891,888,891,888,3
20250113,104300,25327921,892,892,892,892,0
20250113,104200,25327921,892,892,892,892,0
20250113,104100,25327921,892,892,892,892,0
20250113,104000,25327921,892,892,892,892,0
20250113,103900,25327921,892,891,892,891,19
20250113,103800,25310991,892,892,892,892,0
20250113,103700,25310991,892,892,892,892,0
20250113,103600,25310991,892,892,892,892,0
20250113,103500,25310991,892,892,892,892,1
20250113,103400,25310099,893,893,893,893,0
20250113,103300,25310099,893,893,893,893,0
20250113,103200,25310099,893,893,893,893,11
20250113,103100,25300276,894,894,894,894,0
20250113,103000,25300276,894,894,894,894,0
20250113,102900,25300276,894,894,894,894,0
20250113,102800,25300276,894,894,894,894,0
20250113,102700,25300276,894,894,894,894,0
20250113,102600,25300276,894,894,894,894,0
20250113,102500,25300276,894,894,894,894,0
20250113,102400,25300276,894,894,894,894,0
20250113,102300,25300276,894,893,894,893,30
20250113,102200,25273474,894,894,894,894,0
20250113,102100,25273474,894,894,894,894,0
20250113,102000,25273474,894,894,894,894,0
20250113,101900,25273474,894,893,894,893,20
20250113,101800,25255612,894,894,894,894,500
20250113,101700,24808612,894,894,894,894,0
20250113,101600,24808612,894,894,894,894,31
20250113,101500,24780898,894,894,894,894,1
20250113,101400,24780004,895,895,895,895,0
20250113,101300,24780004,895,894,895,894,800
20250113,101200,24064427,894,891,894,891,40
20250113,101100,24028757,888,888,888,888,0
20250113,101000,24028757,888,888,888,888,17
20250113,100900,24013661,890,890,890,890,1
20250113,100800,24012771,891,891,891,891,1
20250113,100700,24011880,894,894,894,894,0
20250113,100600,24011880,894,894,894,894,0
20250113,100500,24011880,894,894,894,894,0
20250113,100400,24011880,894,894,894,894,0
20250113,100300,24011880,894,893,894,893,18
20250113,100200,23995801,894,892,894,892,20
20250113,100100,23977957,893,893,893,893,0
20250113,100000,23977957,893,893,893,893,1
20250113,095900,23977064,891,891,891,891,0
20250113,095800,23977064,891,891,891,891,0
20250113,095700,23977064,891,891,892,891,8378
20250113,095600,16512258,892,892,892,892,9
20250113,095500,16504230,893,893,893,893,0
20250113,095400,16504230,893,893,893,893,0
20250113,095300,16504230,893,894,894,893,5
20250113,095200,16499761,894,891,894,891,18
20250113,095100,16483720,892,892,892,892,0
20250113,095000,16483720,892,892,893,892,79
20250113,094900,16413234,892,892,892,892,5
20250113,094800,16408774,894,890,894,890,510
20250113,094700,15953210,891,891,891,891,1
20250113,094600,15952319,892,892,892,892,0
20250113,094500,15952319,892,890,892,890,384
20250113,094400,15610391,892,892,892,892,83
20250113,094300,15536355,893,893,893,893,0
20250113,094200,15536355,893,894,894,893,114
20250113,094100,15434522,895,888,895,882,903
20250113,094000,14635006,888,887,888,887,20
20250113,093900,14617255,887,887,887,887,5
20250113,093800,14612820,887,887,887,887,4
20250113,093700,14609272,889,889,889,889,0
20250113,093600,14609272,889,889,889,889,0
20250113,093500,14609272,889,886,889,886,300
20250113,093400,14342695,886,886,886,886,0
20250113,093300,14342695,886,886,886,886,0
20250113,093200,14342695,886,886,886,886,2
20250113,093100,14340923,887,887,887,887,0
20250113,093000,14340923,887,887,887,887,0
20250113,092900,14340923,887,887,887,887,0
20250113,092800,14340923,887,887,887,887,0
20250113,092700,14340923,887,887,887,887,0
20250113,092600,14340923,887,887,887,887,1
20250113,092500,14340036,889,889,889,889,0
20250113,092400,14340036,889,889,889,889,0
20250113,092300,14340036,889,889,889,889,0
20250113,092200,14340036,889,889,889,889,0
20250113,092100,14340036,889,889,889,889,0
20250113,092000,14340036,889,889,889,889,0
20250113,091900,14340036,889,889,889,889,0
20250113,091800,14340036,889,889,889,889,0
20250113,091700,14340036,889,889,889,889,0
20250113,091600,14340036,889,889,889,889,0
20250113,091500,14340036,889,889,889,889,0
20250113,091400,14340036,889,889,889,889,0
20250113,091300,14340036,889,889,889,889,0
20250113,091200,14340036,889,889,889,889,0
20250113,091100,14340036,889,889,889,889,0
20250113,091000,14340036,889,889,889,889,0
20250113,090900,14340036,889,889,889,889,0
20250113,090800,14340036,889,889,889,889,0
20250113,090700,14340036,889,889,889,889,0
20250113,090600,14340036,889,889,889,889,0
20250113,090500,14340036,889,888,889,888,1539
20250113,090400,12973402,889,884,889,884,1781
20250113,090300,11393644,875,877,877,875,4797
20250113,090200,7195679,875,877,877,875,3000
20250113,090100,4569725,885,871,885,871,3899
20250113,090000,1160090,880,885,885,878,1314