KissMeData/010280/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,185500,22956160,646,643,646,643,321
20250108,185400,22956160,646,646,646,646,0
20250108,185300,22956160,646,646,646,646,0
20250108,185200,22956160,646,646,646,646,0
20250108,185100,22956160,646,646,646,646,0
20250108,185000,22956160,646,646,646,646,0
20250108,184900,22956160,646,646,646,646,0
20250108,184800,22956160,646,646,646,646,0
20250108,184700,22956160,646,646,646,646,0
20250108,184600,22956160,646,646,646,646,0
20250108,184500,22956160,646,646,646,646,0
20250108,184400,22956160,646,646,646,646,0
20250108,184300,22956160,646,646,646,646,0
20250108,184200,22956160,646,646,646,646,0
20250108,184100,22956160,646,646,646,646,0
20250108,184000,22956160,646,646,646,646,0
20250108,183900,22956160,646,646,646,646,0
20250108,183800,22956160,646,646,646,646,0
20250108,183700,22956160,646,646,646,646,0
20250108,183600,22956160,646,646,646,646,0
20250108,183500,22956160,646,646,646,646,0
20250108,183400,22956160,646,646,646,646,0
20250108,183300,22956160,646,646,646,646,0
20250108,183200,22956160,646,646,646,646,0
20250108,183100,22956160,646,646,646,646,0
20250108,183000,22956160,646,646,646,646,0
20250108,182900,22956160,646,646,646,646,0
20250108,182800,22956160,646,646,646,646,0
20250108,182700,22956160,646,646,646,646,0
20250108,182600,22956160,646,646,646,646,0
20250108,182500,22956160,646,643,646,643,321
20250108,182400,22956160,646,646,646,646,0
20250108,182300,22956160,646,646,646,646,0
20250108,182200,22956160,646,646,646,646,0
20250108,182100,22956160,646,646,646,646,0
20250108,182000,22956160,646,646,646,646,0
20250108,181900,22956160,646,646,646,646,0
20250108,181800,22956160,646,646,646,646,0
20250108,181700,22956160,646,646,646,646,0
20250108,181600,22956160,646,646,646,646,0
20250108,181500,22956160,646,646,646,646,0
20250108,181400,22956160,646,646,646,646,0
20250108,181300,22956160,646,646,646,646,0
20250108,181200,22956160,646,646,646,646,0
20250108,181100,22956160,646,646,646,646,0
20250108,181000,22956160,646,646,646,646,0
20250108,180900,22956160,646,646,646,646,0
20250108,180800,22956160,646,646,646,646,0
20250108,180700,22956160,646,646,646,646,0
20250108,180600,22956160,646,646,646,646,0
20250108,180500,22956160,646,646,646,646,0
20250108,180400,22956160,646,646,646,646,0
20250108,180300,22956160,646,646,646,646,0
20250108,180200,22956160,646,646,646,646,0
20250108,180100,22956160,646,646,646,646,0
20250108,180000,22956160,646,646,646,646,0
20250108,175900,22956160,646,646,646,646,0
20250108,175800,22956160,646,646,646,646,0
20250108,175700,22956160,646,646,646,646,0
20250108,175600,22956160,646,646,646,646,0
20250108,175500,22956160,646,643,646,643,321
20250108,175400,22956160,646,646,646,646,0
20250108,175300,22956160,646,646,646,646,0
20250108,175200,22956160,646,646,646,646,0
20250108,175100,22956160,646,646,646,646,0
20250108,175000,22956160,646,646,646,646,0
20250108,174900,22956160,646,646,646,646,0
20250108,174800,22956160,646,646,646,646,0
20250108,174700,22956160,646,646,646,646,0
20250108,174600,22956160,646,646,646,646,0
20250108,174500,22956160,646,646,646,646,0
20250108,174400,22956160,646,646,646,646,0
20250108,174300,22956160,646,646,646,646,0
20250108,174200,22956160,646,646,646,646,0
20250108,174100,22956160,646,646,646,646,0
20250108,174000,22956160,646,646,646,646,0
20250108,173900,22956160,646,646,646,646,0
20250108,173800,22956160,646,646,646,646,0
20250108,173700,22956160,646,646,646,646,0
20250108,173600,22956160,646,646,646,646,0
20250108,173500,22956160,646,646,646,646,0
20250108,173400,22956160,646,646,646,646,0
20250108,173300,22956160,646,646,646,646,0
20250108,173200,22956160,646,646,646,646,0
20250108,173100,22956160,646,646,646,646,0
20250108,173000,22956160,646,646,646,646,0
20250108,172900,22956160,646,646,646,646,0
20250108,172800,22956160,646,646,646,646,0
20250108,172700,22956160,646,646,646,646,0
20250108,172600,22956160,646,646,646,646,0
20250108,172500,22956160,646,643,646,643,321
20250108,172400,22956160,646,646,646,646,0
20250108,172300,22956160,646,646,646,646,0
20250108,172200,22956160,646,646,646,646,0
20250108,172100,22956160,646,646,646,646,0
20250108,172000,22956160,646,646,646,646,0
20250108,171900,22956160,646,646,646,646,0
20250108,171800,22956160,646,646,646,646,0
20250108,171700,22956160,646,646,646,646,0
20250108,171600,22956160,646,646,646,646,0
20250108,171500,22956160,646,646,646,646,0
20250108,171400,22956160,646,646,646,646,0
20250108,171300,22956160,646,646,646,646,0
20250108,171200,22956160,646,646,646,646,0
20250108,171100,22956160,646,646,646,646,0
20250108,171000,22956160,646,646,646,646,0
20250108,170900,22956160,646,646,646,646,0
20250108,170800,22956160,646,646,646,646,0
20250108,170700,22956160,646,646,646,646,0
20250108,170600,22956160,646,646,646,646,0
20250108,170500,22956160,646,646,646,646,0
20250108,170400,22956160,646,646,646,646,0
20250108,170300,22956160,646,646,646,646,0
20250108,170200,22956160,646,646,646,646,0
20250108,170100,22956160,646,646,646,646,0
20250108,170000,22956160,646,646,646,646,0
20250108,165900,22956160,646,646,646,646,0
20250108,165800,22956160,646,646,646,646,0
20250108,165700,22956160,646,646,646,646,0
20250108,165600,22956160,646,646,646,646,0
20250108,165500,22956160,646,643,646,643,321
20250108,165400,22956160,646,646,646,646,0
20250108,165300,22956160,646,646,646,646,0
20250108,165200,22956160,646,646,646,646,0
20250108,165100,22956160,646,646,646,646,0
20250108,165000,22956160,646,646,646,646,0
20250108,164900,22956160,646,646,646,646,0
20250108,164800,22956160,646,646,646,646,0
20250108,164700,22956160,646,646,646,646,0
20250108,164600,22956160,646,646,646,646,0
20250108,164500,22956160,646,646,646,646,0
20250108,164400,22956160,646,646,646,646,0
20250108,164300,22956160,646,646,646,646,0
20250108,164200,22956160,646,646,646,646,0
20250108,164100,22956160,646,646,646,646,0
20250108,164000,22956160,646,646,646,646,0
20250108,163900,22956160,646,646,646,646,0
20250108,163800,22956160,646,646,646,646,0
20250108,163700,22956160,646,646,646,646,0
20250108,163600,22956160,646,646,646,646,0
20250108,163500,22956160,646,646,646,646,0
20250108,163400,22956160,646,646,646,646,0
20250108,163300,22956160,646,646,646,646,0
20250108,163200,22956160,646,646,646,646,0
20250108,163100,22956160,646,646,646,646,0
20250108,163000,22956160,646,646,646,646,0
20250108,162900,22956160,646,646,646,646,0
20250108,162800,22956160,646,646,646,646,0
20250108,162700,22956160,646,646,646,646,0
20250108,162600,22956160,646,646,646,646,0
20250108,162500,22956160,646,643,646,643,321
20250108,162400,22956160,646,646,646,646,0
20250108,162300,22956160,646,646,646,646,0
20250108,162200,22956160,646,646,646,646,0
20250108,162100,22956160,646,646,646,646,0
20250108,162000,22956160,646,646,646,646,0
20250108,161900,22956160,646,646,646,646,0
20250108,161800,22956160,646,646,646,646,0
20250108,161700,22956160,646,646,646,646,0
20250108,161600,22956160,646,646,646,646,0
20250108,161500,22956160,646,646,646,646,0
20250108,161400,22956160,646,646,646,646,0
20250108,161300,22956160,646,646,646,646,0
20250108,161200,22956160,646,646,646,646,0
20250108,161100,22956160,646,646,646,646,0
20250108,161000,22956160,646,646,646,646,0
20250108,160900,22956160,646,646,646,646,0
20250108,160800,22956160,646,646,646,646,0
20250108,160700,22956160,646,646,646,646,0
20250108,160600,22956160,646,646,646,646,0
20250108,160500,22956160,646,646,646,646,0
20250108,160400,22956160,646,646,646,646,0
20250108,160300,22956160,646,646,646,646,0
20250108,160200,22956160,646,646,646,646,0
20250108,160100,22956160,646,646,646,646,0
20250108,160000,22956160,646,646,646,646,0
20250108,155900,22956160,646,646,646,646,0
20250108,155800,22956160,646,646,646,646,0
20250108,155700,22956160,646,646,646,646,0
20250108,155600,22956160,646,646,646,646,0
20250108,155500,22956160,646,643,646,643,321
20250108,155400,22956160,646,646,646,646,0
20250108,155300,22956160,646,646,646,646,0
20250108,155200,22956160,646,646,646,646,0
20250108,155100,22956160,646,646,646,646,0
20250108,155000,22956160,646,646,646,646,0
20250108,154900,22956160,646,646,646,646,0
20250108,154800,22956160,646,646,646,646,0
20250108,154700,22956160,646,646,646,646,0
20250108,154600,22956160,646,646,646,646,0
20250108,154500,22956160,646,646,646,646,0
20250108,154400,22956160,646,646,646,646,0
20250108,154300,22956160,646,646,646,646,0
20250108,154200,22956160,646,646,646,646,0
20250108,154100,22956160,646,646,646,646,0
20250108,154000,22956160,646,646,646,646,0
20250108,153900,22956160,646,646,646,646,0
20250108,153800,22956160,646,646,646,646,0
20250108,153700,22956160,646,646,646,646,0
20250108,153600,22956160,646,646,646,646,0
20250108,153500,22956160,646,646,646,646,0
20250108,153400,22956160,646,646,646,646,0
20250108,153300,22956160,646,646,646,646,0
20250108,153200,22956160,646,646,646,646,0
20250108,153100,22956160,646,646,646,646,0
20250108,153000,22956160,646,646,646,646,0
20250108,152900,22956160,646,646,646,646,0
20250108,152800,22956160,646,646,646,646,0
20250108,152700,22956160,646,646,646,646,0
20250108,152600,22956160,646,646,646,646,0
20250108,152500,22956160,646,646,646,646,0
20250108,152400,22956160,646,646,646,646,0
20250108,152300,22956160,646,646,646,646,0
20250108,152200,22956160,646,646,646,646,0
20250108,152100,22956160,646,646,646,646,0
20250108,152000,22956160,646,646,646,646,0
20250108,151900,22956160,646,643,646,643,321
20250108,151800,22749754,646,646,646,646,0
20250108,151700,22749754,646,646,646,646,0
20250108,151600,22749754,646,646,646,646,0
20250108,151500,22749754,646,646,646,646,0
20250108,151400,22749754,646,646,646,646,0
20250108,151300,22749754,646,646,646,646,0
20250108,151200,22749754,646,646,646,646,0
20250108,151100,22749754,646,646,646,646,0
20250108,151000,22749754,646,646,646,646,0
20250108,150900,22749754,646,646,646,646,0
20250108,150800,22749754,646,646,646,646,0
20250108,150700,22749754,646,646,646,646,0
20250108,150600,22749754,646,646,646,646,0
20250108,150500,22749754,646,646,646,646,0
20250108,150400,22749754,646,646,646,646,0
20250108,150300,22749754,646,646,646,646,0
20250108,150200,22749754,646,646,646,646,0
20250108,150100,22749754,646,646,646,646,0
20250108,150000,22749754,646,646,646,646,0
20250108,145900,22749754,646,646,646,646,0
20250108,145800,22749754,646,646,646,646,0
20250108,145700,22749754,646,646,646,646,0
20250108,145600,22749754,646,646,646,646,0
20250108,145500,22749754,646,646,646,646,0
20250108,145400,22749754,646,646,646,646,0
20250108,145300,22749754,646,646,646,646,0
20250108,145200,22749754,646,646,646,646,0
20250108,145100,22749754,646,646,646,646,0
20250108,145000,22749754,646,646,646,646,100
20250108,144900,22685154,646,646,646,646,17
20250108,144800,22674172,643,643,643,643,0
20250108,144700,22674172,643,643,643,643,0
20250108,144600,22674172,643,643,643,643,0
20250108,144500,22674172,643,643,643,643,0
20250108,144400,22674172,643,643,643,643,0
20250108,144300,22674172,643,643,643,643,0
20250108,144200,22674172,643,643,643,643,57
20250108,144100,22637521,643,643,643,643,0
20250108,144000,22637521,643,643,643,643,0
20250108,143900,22637521,643,643,643,643,0
20250108,143800,22637521,643,643,643,643,0
20250108,143700,22637521,643,643,643,643,0
20250108,143600,22637521,643,643,643,643,3
20250108,143500,22635592,647,647,647,647,300
20250108,143400,22441492,643,643,643,643,0
20250108,143300,22441492,643,643,643,643,0
20250108,143200,22441492,643,643,643,643,0
20250108,143100,22441492,643,643,643,643,0
20250108,143000,22441492,643,643,643,643,0
20250108,142900,22441492,643,643,643,643,0
20250108,142800,22441492,643,643,643,643,0
20250108,142700,22441492,643,643,643,643,0
20250108,142600,22441492,643,647,647,643,564
20250108,142500,22078042,649,649,649,649,0
20250108,142400,22078042,649,649,649,649,0
20250108,142300,22078042,649,649,649,649,0
20250108,142200,22078042,649,649,649,649,0
20250108,142100,22078042,649,649,649,649,0
20250108,142000,22078042,649,649,649,649,0
20250108,141900,22078042,649,649,649,649,777
20250108,141800,21573769,649,649,649,649,0
20250108,141700,21573769,649,648,649,648,3000
20250108,141600,19629287,647,647,647,647,0
20250108,141500,19629287,647,648,648,647,7
20250108,141400,19624752,647,647,647,647,0
20250108,141300,19624752,647,647,647,647,0
20250108,141200,19624752,647,647,647,647,0
20250108,141100,19624752,647,647,647,647,0
20250108,141000,19624752,647,647,648,647,537
20250108,140900,19277302,643,643,643,643,0
20250108,140800,19277302,643,643,643,643,0
20250108,140700,19277302,643,643,643,643,0
20250108,140600,19277302,643,643,643,643,0
20250108,140500,19277302,643,643,643,643,0
20250108,140400,19277302,643,643,643,643,0
20250108,140300,19277302,643,643,643,643,0
20250108,140200,19277302,643,643,643,643,0
20250108,140100,19277302,643,643,643,643,0
20250108,140000,19277302,643,643,643,643,0
20250108,135900,19277302,643,643,643,643,0
20250108,135800,19277302,643,643,643,643,0
20250108,135700,19277302,643,643,643,643,0
20250108,135600,19277302,643,643,643,643,0
20250108,135500,19277302,643,643,643,643,0
20250108,135400,19277302,643,643,643,643,0
20250108,135300,19277302,643,643,643,643,0
20250108,135200,19277302,643,643,643,643,0
20250108,135100,19277302,643,643,643,643,0
20250108,135000,19277302,643,643,643,643,0
20250108,134900,19277302,643,643,643,643,0
20250108,134800,19277302,643,643,643,643,0
20250108,134700,19277302,643,643,643,643,0
20250108,134600,19277302,643,643,643,643,0
20250108,134500,19277302,643,643,643,643,0
20250108,134400,19277302,643,643,643,643,0
20250108,134300,19277302,643,643,643,643,0
20250108,134200,19277302,643,643,643,643,0
20250108,134100,19277302,643,643,643,643,0
20250108,134000,19277302,643,643,643,643,0
20250108,133900,19277302,643,643,643,643,0
20250108,133800,19277302,643,643,643,643,0
20250108,133700,19277302,643,643,643,643,0
20250108,133600,19277302,643,643,643,643,0
20250108,133500,19277302,643,643,643,643,0
20250108,133400,19277302,643,643,643,643,0
20250108,133300,19277302,643,643,643,643,0
20250108,133200,19277302,643,643,643,643,0
20250108,133100,19277302,643,643,643,643,0
20250108,133000,19277302,643,647,647,643,4
20250108,132900,19274725,648,648,648,648,0
20250108,132800,19274725,648,648,648,648,0
20250108,132700,19274725,648,648,648,648,0
20250108,132600,19274725,648,648,648,648,0
20250108,132500,19274725,648,648,648,648,0
20250108,132400,19274725,648,648,648,648,0
20250108,132300,19274725,648,648,648,648,0
20250108,132200,19274725,648,648,648,648,0
20250108,132100,19274725,648,648,648,648,0
20250108,132000,19274725,648,647,648,647,795
20250108,131900,18760344,643,643,643,643,0
20250108,131800,18760344,643,643,643,643,0
20250108,131700,18760344,643,643,643,643,0
20250108,131600,18760344,643,643,643,643,0
20250108,131500,18760344,643,643,643,643,0
20250108,131400,18760344,643,643,643,643,0
20250108,131300,18760344,643,643,643,643,0
20250108,131200,18760344,643,643,643,643,0
20250108,131100,18760344,643,643,643,643,0
20250108,131000,18760344,643,643,643,643,0
20250108,130900,18760344,643,643,643,643,0
20250108,130800,18760344,643,643,643,643,0
20250108,130700,18760344,643,643,643,643,0
20250108,130600,18760344,643,643,643,643,0
20250108,130500,18760344,643,643,643,643,0
20250108,130400,18760344,643,643,643,643,0
20250108,130300,18760344,643,643,643,643,0
20250108,130200,18760344,643,643,643,643,0
20250108,130100,18760344,643,643,643,643,0
20250108,130000,18760344,643,643,643,643,0
20250108,125900,18760344,643,643,643,643,0
20250108,125800,18760344,643,643,643,643,0
20250108,125700,18760344,643,643,643,643,0
20250108,125600,18760344,643,643,643,643,0
20250108,125500,18760344,643,643,643,643,0
20250108,125400,18760344,643,643,643,643,0
20250108,125300,18760344,643,643,643,643,0
20250108,125200,18760344,643,643,643,643,0
20250108,125100,18760344,643,643,643,643,0
20250108,125000,18760344,643,643,643,643,0
20250108,124900,18760344,643,643,643,643,0
20250108,124800,18760344,643,643,643,643,0
20250108,124700,18760344,643,643,643,643,0
20250108,124600,18760344,643,643,643,643,0
20250108,124500,18760344,643,643,643,643,0
20250108,124400,18760344,643,643,643,643,0
20250108,124300,18760344,643,643,643,643,0
20250108,124200,18760344,643,643,643,643,640
20250108,124100,18348824,642,642,642,642,0
20250108,124000,18348824,642,642,642,642,0
20250108,123900,18348824,642,642,642,642,0
20250108,123800,18348824,642,642,642,642,0
20250108,123700,18348824,642,642,642,642,267
20250108,123600,18177410,642,643,643,642,711
20250108,123500,17720238,646,646,646,646,0
20250108,123400,17720238,646,646,646,646,0
20250108,123300,17720238,646,646,646,646,0
20250108,123200,17720238,646,646,646,646,2
20250108,123100,17718946,647,647,647,647,0
20250108,123000,17718946,647,647,647,647,0
20250108,122900,17718946,647,647,647,647,0
20250108,122800,17718946,647,647,647,647,0
20250108,122700,17718946,647,647,647,647,0
20250108,122600,17718946,647,647,647,647,0
20250108,122500,17718946,647,647,647,647,0
20250108,122400,17718946,647,647,647,647,0
20250108,122300,17718946,647,647,647,647,0
20250108,122200,17718946,647,647,647,647,0
20250108,122100,17718946,647,647,647,647,0
20250108,122000,17718946,647,647,647,647,0
20250108,121900,17718946,647,647,647,647,0
20250108,121800,17718946,647,647,647,647,0
20250108,121700,17718946,647,647,647,647,0
20250108,121600,17718946,647,647,647,647,0
20250108,121500,17718946,647,647,647,647,0
20250108,121400,17718946,647,647,647,647,0
20250108,121300,17718946,647,647,647,647,0
20250108,121200,17718946,647,647,647,647,0
20250108,121100,17718946,647,647,647,647,0
20250108,121000,17718946,647,647,647,647,0
20250108,120900,17718946,647,647,647,647,0
20250108,120800,17718946,647,647,647,647,0
20250108,120700,17718946,647,647,647,647,0
20250108,120600,17718946,647,647,647,647,0
20250108,120500,17718946,647,647,647,647,0
20250108,120400,17718946,647,647,647,647,0
20250108,120300,17718946,647,647,647,647,0
20250108,120200,17718946,647,647,647,647,0
20250108,120100,17718946,647,647,647,647,0
20250108,120000,17718946,647,647,647,647,0
20250108,115900,17718946,647,647,647,647,0
20250108,115800,17718946,647,647,647,647,0
20250108,115700,17718946,647,647,647,647,0
20250108,115600,17718946,647,647,647,647,0
20250108,115500,17718946,647,647,647,647,0
20250108,115400,17718946,647,647,647,647,0
20250108,115300,17718946,647,647,647,647,0
20250108,115200,17718946,647,647,647,647,0
20250108,115100,17718946,647,647,647,647,0
20250108,115000,17718946,647,647,647,647,0
20250108,114900,17718946,647,647,647,647,0
20250108,114800,17718946,647,647,647,647,0
20250108,114700,17718946,647,647,647,647,0
20250108,114600,17718946,647,647,647,647,0
20250108,114500,17718946,647,647,647,647,0
20250108,114400,17718946,647,647,647,647,0
20250108,114300,17718946,647,647,647,647,0
20250108,114200,17718946,647,647,647,647,0
20250108,114100,17718946,647,647,647,647,0
20250108,114000,17718946,647,647,647,647,0
20250108,113900,17718946,647,647,647,647,0
20250108,113800,17718946,647,647,647,647,0
20250108,113700,17718946,647,647,647,647,0
20250108,113600,17718946,647,647,647,647,0
20250108,113500,17718946,647,647,647,647,0
20250108,113400,17718946,647,647,647,647,0
20250108,113300,17718946,647,647,647,647,0
20250108,113200,17718946,647,647,647,647,1
20250108,113100,17718299,647,647,647,647,0
20250108,113000,17718299,647,647,647,647,0
20250108,112900,17718299,647,647,647,647,0
20250108,112800,17718299,647,647,647,647,0
20250108,112700,17718299,647,647,647,647,0
20250108,112600,17718299,647,647,647,647,0
20250108,112500,17718299,647,647,647,647,0
20250108,112400,17718299,647,647,647,647,0
20250108,112300,17718299,647,647,647,647,0
20250108,112200,17718299,647,647,647,647,0
20250108,112100,17718299,647,647,647,647,0
20250108,112000,17718299,647,647,647,647,0
20250108,111900,17718299,647,647,647,647,0
20250108,111800,17718299,647,647,647,647,0
20250108,111700,17718299,647,647,647,647,0
20250108,111600,17718299,647,647,647,647,0
20250108,111500,17718299,647,647,647,647,0
20250108,111400,17718299,647,647,647,647,0
20250108,111300,17718299,647,647,647,647,0
20250108,111200,17718299,647,647,647,647,0
20250108,111100,17718299,647,646,647,646,6018
20250108,111000,13825726,646,646,646,646,0
20250108,110900,13825726,646,646,646,646,0
20250108,110800,13825726,646,646,646,646,0
20250108,110700,13825726,646,646,646,646,0
20250108,110600,13825726,646,646,646,646,0
20250108,110500,13825726,646,646,646,646,0
20250108,110400,13825726,646,646,646,646,0
20250108,110300,13825726,646,646,646,646,0
20250108,110200,13825726,646,646,646,646,0
20250108,110100,13825726,646,646,646,646,0
20250108,110000,13825726,646,646,646,646,0
20250108,105900,13825726,646,646,646,646,0
20250108,105800,13825726,646,646,646,646,0
20250108,105700,13825726,646,646,646,646,0
20250108,105600,13825726,646,646,646,646,0
20250108,105500,13825726,646,646,646,646,0
20250108,105400,13825726,646,646,646,646,0
20250108,105300,13825726,646,646,646,646,0
20250108,105200,13825726,646,646,646,646,0
20250108,105100,13825726,646,646,646,646,0
20250108,105000,13825726,646,646,646,646,0
20250108,104900,13825726,646,646,646,646,0
20250108,104800,13825726,646,646,646,646,0
20250108,104700,13825726,646,646,646,646,0
20250108,104600,13825726,646,646,646,646,0
20250108,104500,13825726,646,646,646,646,0
20250108,104400,13825726,646,646,646,646,0
20250108,104300,13825726,646,646,646,646,0
20250108,104200,13825726,646,646,646,646,0
20250108,104100,13825726,646,646,646,646,0
20250108,104000,13825726,646,646,646,646,0
20250108,103900,13825726,646,646,646,646,0
20250108,103800,13825726,646,646,646,646,0
20250108,103700,13825726,646,646,646,646,0
20250108,103600,13825726,646,646,646,646,0
20250108,103500,13825726,646,646,646,646,0
20250108,103400,13825726,646,646,646,646,0
20250108,103300,13825726,646,646,646,646,0
20250108,103200,13825726,646,646,646,646,0
20250108,103100,13825726,646,646,646,646,0
20250108,103000,13825726,646,646,646,646,0
20250108,102900,13825726,646,646,646,646,0
20250108,102800,13825726,646,646,646,646,0
20250108,102700,13825726,646,646,646,646,0
20250108,102600,13825726,646,646,646,646,0
20250108,102500,13825726,646,646,646,646,0
20250108,102400,13825726,646,646,646,646,0
20250108,102300,13825726,646,646,646,646,0
20250108,102200,13825726,646,646,646,646,6
20250108,102100,13821850,646,646,646,646,0
20250108,102000,13821850,646,646,646,646,0
20250108,101900,13821850,646,646,646,646,0
20250108,101800,13821850,646,646,646,646,0
20250108,101700,13821850,646,646,646,646,0
20250108,101600,13821850,646,646,646,646,0
20250108,101500,13821850,646,646,646,646,0
20250108,101400,13821850,646,646,646,646,0
20250108,101300,13821850,646,646,646,646,33
20250108,101200,13800532,641,641,641,641,0
20250108,101100,13800532,641,641,641,641,0
20250108,101000,13800532,641,641,641,641,0
20250108,100900,13800532,641,641,641,641,0
20250108,100800,13800532,641,641,641,641,0
20250108,100700,13800532,641,641,641,641,0
20250108,100600,13800532,641,642,642,641,6999
20250108,100500,9312187,642,642,642,642,0
20250108,100400,9312187,642,642,642,642,0
20250108,100300,9312187,642,643,643,642,50
20250108,100200,9280079,644,644,644,644,0
20250108,100100,9280079,644,644,644,644,0
20250108,100000,9280079,644,644,644,644,0
20250108,095900,9280079,644,644,644,644,0
20250108,095800,9280079,644,644,644,644,0
20250108,095700,9280079,644,644,644,644,0
20250108,095600,9280079,644,643,644,643,1427
20250108,095500,8361833,643,643,643,643,0
20250108,095400,8361833,643,643,643,643,0
20250108,095300,8361833,643,643,643,643,2
20250108,095200,8360547,644,644,644,644,0
20250108,095100,8360547,644,644,644,644,0
20250108,095000,8360547,644,644,644,644,0
20250108,094900,8360547,644,644,644,644,0
20250108,094800,8360547,644,644,644,644,0
20250108,094700,8360547,644,644,644,644,4738
20250108,094600,5309275,647,647,647,647,0
20250108,094500,5309275,647,647,647,647,0
20250108,094400,5309275,647,647,647,647,0
20250108,094300,5309275,647,647,647,647,2
20250108,094200,5307981,647,647,647,647,1
20250108,094100,5307334,646,646,646,646,0
20250108,094000,5307334,646,646,646,646,0
20250108,093900,5307334,646,646,646,646,0
20250108,093800,5307334,646,646,646,646,0
20250108,093700,5307334,646,646,646,646,0
20250108,093600,5307334,646,646,646,646,0
20250108,093500,5307334,646,646,646,646,0
20250108,093400,5307334,646,646,646,646,1
20250108,093300,5306688,647,647,647,647,0
20250108,093200,5306688,647,647,647,647,0
20250108,093100,5306688,647,647,647,647,0
20250108,093000,5306688,647,647,647,647,1
20250108,092900,5306041,647,647,647,647,0
20250108,092800,5306041,647,647,647,647,0
20250108,092700,5306041,647,647,647,647,0
20250108,092600,5306041,647,647,647,647,0
20250108,092500,5306041,647,647,647,647,0
20250108,092400,5306041,647,647,647,647,0
20250108,092300,5306041,647,647,647,647,1
20250108,092200,5305394,644,644,644,644,0
20250108,092100,5305394,644,644,644,644,461
20250108,092000,5008510,645,645,645,645,0
20250108,091900,5008510,645,645,645,645,0
20250108,091800,5008510,645,645,645,645,0
20250108,091700,5008510,645,645,645,645,113
20250108,091600,4935625,645,645,645,645,17
20250108,091500,4924660,645,645,645,645,0
20250108,091400,4924660,645,645,645,645,725
20250108,091300,4457035,645,645,645,645,2275
20250108,091200,2989660,645,645,645,645,0
20250108,091100,2989660,645,645,645,645,0
20250108,091000,2989660,645,645,645,645,0
20250108,090900,2989660,645,645,645,645,9
20250108,090800,2983855,645,645,645,645,0
20250108,090700,2983855,645,645,645,645,0
20250108,090600,2983855,645,645,645,645,0
20250108,090500,2983855,645,645,645,645,472
20250108,090400,2679415,645,645,645,645,0
20250108,090300,2679415,645,646,646,645,4000
20250108,090200,97904,660,660,660,660,1
20250108,090100,97244,644,644,644,644,0
20250108,090000,97244,644,644,644,644,151