KissMeData/010280/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,185500,25707575,640,640,640,640,634
20250122,185400,25707575,640,640,640,640,0
20250122,185300,25707575,640,640,640,640,0
20250122,185200,25707575,640,640,640,640,0
20250122,185100,25707575,640,640,640,640,0
20250122,185000,25707575,640,640,640,640,0
20250122,184900,25707575,640,640,640,640,0
20250122,184800,25707575,640,640,640,640,0
20250122,184700,25707575,640,640,640,640,0
20250122,184600,25707575,640,640,640,640,0
20250122,184500,25707575,640,640,640,640,0
20250122,184400,25707575,640,640,640,640,0
20250122,184300,25707575,640,640,640,640,0
20250122,184200,25707575,640,640,640,640,0
20250122,184100,25707575,640,640,640,640,0
20250122,184000,25707575,640,640,640,640,0
20250122,183900,25707575,640,640,640,640,0
20250122,183800,25707575,640,640,640,640,0
20250122,183700,25707575,640,640,640,640,0
20250122,183600,25707575,640,640,640,640,0
20250122,183500,25707575,640,640,640,640,0
20250122,183400,25707575,640,640,640,640,0
20250122,183300,25707575,640,640,640,640,0
20250122,183200,25707575,640,640,640,640,0
20250122,183100,25707575,640,640,640,640,0
20250122,183000,25707575,640,640,640,640,0
20250122,182900,25707575,640,640,640,640,0
20250122,182800,25707575,640,640,640,640,0
20250122,182700,25707575,640,640,640,640,0
20250122,182600,25707575,640,640,640,640,0
20250122,182500,25707575,640,640,640,640,634
20250122,182400,25707575,640,640,640,640,0
20250122,182300,25707575,640,640,640,640,0
20250122,182200,25707575,640,640,640,640,0
20250122,182100,25707575,640,640,640,640,0
20250122,182000,25707575,640,640,640,640,0
20250122,181900,25707575,640,640,640,640,0
20250122,181800,25707575,640,640,640,640,0
20250122,181700,25707575,640,640,640,640,0
20250122,181600,25707575,640,640,640,640,0
20250122,181500,25707575,640,640,640,640,0
20250122,181400,25707575,640,640,640,640,0
20250122,181300,25707575,640,640,640,640,0
20250122,181200,25707575,640,640,640,640,0
20250122,181100,25707575,640,640,640,640,0
20250122,181000,25707575,640,640,640,640,0
20250122,180900,25707575,640,640,640,640,0
20250122,180800,25707575,640,640,640,640,0
20250122,180700,25707575,640,640,640,640,0
20250122,180600,25707575,640,640,640,640,0
20250122,180500,25707575,640,640,640,640,0
20250122,180400,25707575,640,640,640,640,0
20250122,180300,25707575,640,640,640,640,0
20250122,180200,25707575,640,640,640,640,0
20250122,180100,25707575,640,640,640,640,0
20250122,180000,25707575,640,640,640,640,0
20250122,175900,25707575,640,640,640,640,0
20250122,175800,25707575,640,640,640,640,0
20250122,175700,25707575,640,640,640,640,0
20250122,175600,25707575,640,640,640,640,0
20250122,175500,25707575,640,640,640,640,634
20250122,175400,25707575,640,640,640,640,0
20250122,175300,25707575,640,640,640,640,0
20250122,175200,25707575,640,640,640,640,0
20250122,175100,25707575,640,640,640,640,0
20250122,175000,25707575,640,640,640,640,0
20250122,174900,25707575,640,640,640,640,0
20250122,174800,25707575,640,640,640,640,0
20250122,174700,25707575,640,640,640,640,0
20250122,174600,25707575,640,640,640,640,0
20250122,174500,25707575,640,640,640,640,0
20250122,174400,25707575,640,640,640,640,0
20250122,174300,25707575,640,640,640,640,0
20250122,174200,25707575,640,640,640,640,0
20250122,174100,25707575,640,640,640,640,0
20250122,174000,25707575,640,640,640,640,0
20250122,173900,25707575,640,640,640,640,0
20250122,173800,25707575,640,640,640,640,0
20250122,173700,25707575,640,640,640,640,0
20250122,173600,25707575,640,640,640,640,0
20250122,173500,25707575,640,640,640,640,0
20250122,173400,25707575,640,640,640,640,0
20250122,173300,25707575,640,640,640,640,0
20250122,173200,25707575,640,640,640,640,0
20250122,173100,25707575,640,640,640,640,0
20250122,173000,25707575,640,640,640,640,0
20250122,172900,25707575,640,640,640,640,0
20250122,172800,25707575,640,640,640,640,0
20250122,172700,25707575,640,640,640,640,0
20250122,172600,25707575,640,640,640,640,0
20250122,172500,25707575,640,640,640,640,634
20250122,172400,25707575,640,640,640,640,0
20250122,172300,25707575,640,640,640,640,0
20250122,172200,25707575,640,640,640,640,0
20250122,172100,25707575,640,640,640,640,0
20250122,172000,25707575,640,640,640,640,0
20250122,171900,25707575,640,640,640,640,0
20250122,171800,25707575,640,640,640,640,0
20250122,171700,25707575,640,640,640,640,0
20250122,171600,25707575,640,640,640,640,0
20250122,171500,25707575,640,640,640,640,0
20250122,171400,25707575,640,640,640,640,0
20250122,171300,25707575,640,640,640,640,0
20250122,171200,25707575,640,640,640,640,0
20250122,171100,25707575,640,640,640,640,0
20250122,171000,25707575,640,640,640,640,0
20250122,170900,25707575,640,640,640,640,0
20250122,170800,25707575,640,640,640,640,0
20250122,170700,25707575,640,640,640,640,0
20250122,170600,25707575,640,640,640,640,0
20250122,170500,25707575,640,640,640,640,0
20250122,170400,25707575,640,640,640,640,0
20250122,170300,25707575,640,640,640,640,0
20250122,170200,25707575,640,640,640,640,0
20250122,170100,25707575,640,640,640,640,0
20250122,170000,25707575,640,640,640,640,0
20250122,165900,25707575,640,640,640,640,0
20250122,165800,25707575,640,640,640,640,0
20250122,165700,25707575,640,640,640,640,0
20250122,165600,25707575,640,640,640,640,0
20250122,165500,25707575,640,640,640,640,634
20250122,165400,25707575,640,640,640,640,0
20250122,165300,25707575,640,640,640,640,0
20250122,165200,25707575,640,640,640,640,0
20250122,165100,25707575,640,640,640,640,0
20250122,165000,25707575,640,640,640,640,0
20250122,164900,25707575,640,640,640,640,0
20250122,164800,25707575,640,640,640,640,0
20250122,164700,25707575,640,640,640,640,0
20250122,164600,25707575,640,640,640,640,0
20250122,164500,25707575,640,640,640,640,0
20250122,164400,25707575,640,640,640,640,0
20250122,164300,25707575,640,640,640,640,0
20250122,164200,25707575,640,640,640,640,0
20250122,164100,25707575,640,640,640,640,0
20250122,164000,25707575,640,640,640,640,0
20250122,163900,25707575,640,640,640,640,0
20250122,163800,25707575,640,640,640,640,0
20250122,163700,25707575,640,640,640,640,0
20250122,163600,25707575,640,640,640,640,0
20250122,163500,25707575,640,640,640,640,0
20250122,163400,25707575,640,640,640,640,0
20250122,163300,25707575,640,640,640,640,0
20250122,163200,25707575,640,640,640,640,0
20250122,163100,25707575,640,640,640,640,0
20250122,163000,25707575,640,640,640,640,0
20250122,162900,25707575,640,640,640,640,0
20250122,162800,25707575,640,640,640,640,0
20250122,162700,25707575,640,640,640,640,0
20250122,162600,25707575,640,640,640,640,0
20250122,162500,25707575,640,640,640,640,634
20250122,162400,25707575,640,640,640,640,0
20250122,162300,25707575,640,640,640,640,0
20250122,162200,25707575,640,640,640,640,0
20250122,162100,25707575,640,640,640,640,0
20250122,162000,25707575,640,640,640,640,0
20250122,161900,25707575,640,640,640,640,0
20250122,161800,25707575,640,640,640,640,0
20250122,161700,25707575,640,640,640,640,0
20250122,161600,25707575,640,640,640,640,0
20250122,161500,25707575,640,640,640,640,0
20250122,161400,25707575,640,640,640,640,0
20250122,161300,25707575,640,640,640,640,0
20250122,161200,25707575,640,640,640,640,0
20250122,161100,25707575,640,640,640,640,0
20250122,161000,25707575,640,640,640,640,0
20250122,160900,25707575,640,640,640,640,0
20250122,160800,25707575,640,640,640,640,0
20250122,160700,25707575,640,640,640,640,0
20250122,160600,25707575,640,640,640,640,0
20250122,160500,25707575,640,640,640,640,0
20250122,160400,25707575,640,640,640,640,0
20250122,160300,25707575,640,640,640,640,0
20250122,160200,25707575,640,640,640,640,0
20250122,160100,25707575,640,640,640,640,0
20250122,160000,25707575,640,640,640,640,0
20250122,155900,25707575,640,640,640,640,0
20250122,155800,25707575,640,640,640,640,0
20250122,155700,25707575,640,640,640,640,0
20250122,155600,25707575,640,640,640,640,0
20250122,155500,25707575,640,640,640,640,634
20250122,155400,25707575,640,640,640,640,0
20250122,155300,25707575,640,640,640,640,0
20250122,155200,25707575,640,640,640,640,0
20250122,155100,25707575,640,640,640,640,0
20250122,155000,25707575,640,640,640,640,0
20250122,154900,25707575,640,640,640,640,0
20250122,154800,25707575,640,640,640,640,0
20250122,154700,25707575,640,640,640,640,0
20250122,154600,25707575,640,640,640,640,0
20250122,154500,25707575,640,640,640,640,0
20250122,154400,25707575,640,640,640,640,0
20250122,154300,25707575,640,640,640,640,0
20250122,154200,25707575,640,640,640,640,0
20250122,154100,25707575,640,640,640,640,0
20250122,154000,25707575,640,640,640,640,0
20250122,153900,25707575,640,640,640,640,0
20250122,153800,25707575,640,640,640,640,0
20250122,153700,25707575,640,640,640,640,0
20250122,153600,25707575,640,640,640,640,0
20250122,153500,25707575,640,640,640,640,0
20250122,153400,25707575,640,640,640,640,0
20250122,153300,25707575,640,640,640,640,0
20250122,153200,25707575,640,640,640,640,0
20250122,153100,25707575,640,640,640,640,0
20250122,153000,25707575,640,640,640,640,634
20250122,152900,25301815,645,645,645,645,0
20250122,152800,25301815,645,645,645,645,0
20250122,152700,25301815,645,645,645,645,0
20250122,152600,25301815,645,645,645,645,0
20250122,152500,25301815,645,645,645,645,0
20250122,152400,25301815,645,645,645,645,0
20250122,152300,25301815,645,645,645,645,0
20250122,152200,25301815,645,645,645,645,0
20250122,152100,25301815,645,645,645,645,0
20250122,152000,25301815,645,645,645,645,0
20250122,151900,25301815,645,645,645,645,0
20250122,151800,25301815,645,645,645,645,0
20250122,151700,25301815,645,645,645,645,0
20250122,151600,25301815,645,645,645,645,0
20250122,151500,25301815,645,645,645,645,0
20250122,151400,25301815,645,645,645,645,0
20250122,151300,25301815,645,645,645,645,0
20250122,151200,25301815,645,645,645,645,0
20250122,151100,25301815,645,645,645,645,0
20250122,151000,25301815,645,645,645,645,0
20250122,150900,25301815,645,645,645,645,0
20250122,150800,25301815,645,645,645,645,0
20250122,150700,25301815,645,645,645,645,0
20250122,150600,25301815,645,645,645,645,0
20250122,150500,25301815,645,645,645,645,0
20250122,150400,25301815,645,645,645,645,0
20250122,150300,25301815,645,645,645,645,0
20250122,150200,25301815,645,645,645,645,0
20250122,150100,25301815,645,645,645,645,0
20250122,150000,25301815,645,645,645,645,0
20250122,145900,25301815,645,645,645,645,0
20250122,145800,25301815,645,645,645,645,0
20250122,145700,25301815,645,645,645,645,0
20250122,145600,25301815,645,645,645,645,0
20250122,145500,25301815,645,645,645,645,0
20250122,145400,25301815,645,645,645,645,0
20250122,145300,25301815,645,645,645,645,0
20250122,145200,25301815,645,645,645,645,50
20250122,145100,25269565,642,642,642,642,0
20250122,145000,25269565,642,642,642,642,0
20250122,144900,25269565,642,642,642,642,0
20250122,144800,25269565,642,642,642,642,0
20250122,144700,25269565,642,642,642,642,0
20250122,144600,25269565,642,642,642,642,0
20250122,144500,25269565,642,642,642,642,0
20250122,144400,25269565,642,642,642,642,0
20250122,144300,25269565,642,642,642,642,0
20250122,144200,25269565,642,642,642,642,0
20250122,144100,25269565,642,642,642,642,0
20250122,144000,25269565,642,643,643,642,1000
20250122,143900,24627394,645,645,645,645,0
20250122,143800,24627394,645,645,645,645,0
20250122,143700,24627394,645,645,645,645,0
20250122,143600,24627394,645,645,645,645,0
20250122,143500,24627394,645,645,645,645,2
20250122,143400,24626104,642,642,642,642,0
20250122,143300,24626104,642,642,642,642,0
20250122,143200,24626104,642,642,642,642,0
20250122,143100,24626104,642,642,642,642,0
20250122,143000,24626104,642,642,642,642,0
20250122,142900,24626104,642,642,642,642,0
20250122,142800,24626104,642,642,642,642,0
20250122,142700,24626104,642,642,642,642,0
20250122,142600,24626104,642,642,642,642,0
20250122,142500,24626104,642,642,642,642,0
20250122,142400,24626104,642,642,642,642,0
20250122,142300,24626104,642,642,642,642,0
20250122,142200,24626104,642,642,642,642,0
20250122,142100,24626104,642,642,642,642,0
20250122,142000,24626104,642,642,642,642,0
20250122,141900,24626104,642,642,642,642,0
20250122,141800,24626104,642,642,642,642,0
20250122,141700,24626104,642,642,642,642,0
20250122,141600,24626104,642,642,642,642,0
20250122,141500,24626104,642,642,642,642,0
20250122,141400,24626104,642,642,642,642,0
20250122,141300,24626104,642,642,642,642,0
20250122,141200,24626104,642,642,642,642,0
20250122,141100,24626104,642,642,642,642,0
20250122,141000,24626104,642,642,642,642,0
20250122,140900,24626104,642,642,642,642,0
20250122,140800,24626104,642,642,642,642,0
20250122,140700,24626104,642,642,642,642,1
20250122,140600,24625462,642,642,642,642,0
20250122,140500,24625462,642,642,642,642,0
20250122,140400,24625462,642,642,642,642,0
20250122,140300,24625462,642,642,642,642,0
20250122,140200,24625462,642,642,642,642,0
20250122,140100,24625462,642,642,642,642,0
20250122,140000,24625462,642,642,642,642,0
20250122,135900,24625462,642,642,642,642,0
20250122,135800,24625462,642,642,642,642,0
20250122,135700,24625462,642,642,642,642,0
20250122,135600,24625462,642,642,642,642,0
20250122,135500,24625462,642,642,642,642,0
20250122,135400,24625462,642,642,642,642,0
20250122,135300,24625462,642,642,642,642,0
20250122,135200,24625462,642,642,642,642,0
20250122,135100,24625462,642,642,642,642,0
20250122,135000,24625462,642,642,642,642,0
20250122,134900,24625462,642,642,642,642,0
20250122,134800,24625462,642,642,642,642,0
20250122,134700,24625462,642,642,642,642,0
20250122,134600,24625462,642,642,642,642,0
20250122,134500,24625462,642,642,642,642,27
20250122,134400,24608128,645,645,645,645,0
20250122,134300,24608128,645,645,645,645,0
20250122,134200,24608128,645,645,645,645,0
20250122,134100,24608128,645,645,645,645,20
20250122,134000,24595228,645,645,645,645,0
20250122,133900,24595228,645,645,645,645,0
20250122,133800,24595228,645,645,645,645,0
20250122,133700,24595228,645,645,645,645,0
20250122,133600,24595228,645,645,645,645,0
20250122,133500,24595228,645,645,645,645,0
20250122,133400,24595228,645,645,645,645,0
20250122,133300,24595228,645,645,645,645,0
20250122,133200,24595228,645,645,645,645,0
20250122,133100,24595228,645,645,645,645,0
20250122,133000,24595228,645,645,645,645,0
20250122,132900,24595228,645,645,645,645,0
20250122,132800,24595228,645,645,645,645,0
20250122,132700,24595228,645,645,645,645,0
20250122,132600,24595228,645,645,645,645,0
20250122,132500,24595228,645,645,645,645,0
20250122,132400,24595228,645,645,645,645,0
20250122,132300,24595228,645,645,645,645,0
20250122,132200,24595228,645,645,645,645,50
20250122,132100,24562978,645,645,645,645,0
20250122,132000,24562978,645,645,645,645,0
20250122,131900,24562978,645,645,645,645,0
20250122,131800,24562978,645,645,645,645,0
20250122,131700,24562978,645,645,645,645,0
20250122,131600,24562978,645,645,645,645,0
20250122,131500,24562978,645,645,645,645,0
20250122,131400,24562978,645,645,645,645,0
20250122,131300,24562978,645,645,645,645,0
20250122,131200,24562978,645,645,645,645,0
20250122,131100,24562978,645,645,645,645,0
20250122,131000,24562978,645,645,645,645,0
20250122,130900,24562978,645,645,645,645,0
20250122,130800,24562978,645,645,645,645,0
20250122,130700,24562978,645,645,645,645,1
20250122,130600,24562333,641,641,641,641,238
20250122,130500,24409775,641,641,641,641,0
20250122,130400,24409775,641,641,641,641,0
20250122,130300,24409775,641,641,641,641,382
20250122,130200,24164913,643,643,643,643,0
20250122,130100,24164913,643,643,643,643,0
20250122,130000,24164913,643,643,643,643,0
20250122,125900,24164913,643,643,643,643,0
20250122,125800,24164913,643,641,643,641,239
20250122,125700,24011712,641,641,641,641,0
20250122,125600,24011712,641,641,641,641,0
20250122,125500,24011712,641,641,641,641,0
20250122,125400,24011712,641,641,641,641,0
20250122,125300,24011712,641,641,641,641,0
20250122,125200,24011712,641,641,641,641,0
20250122,125100,24011712,641,641,641,641,500
20250122,125000,23691212,642,642,642,642,0
20250122,124900,23691212,642,642,642,642,0
20250122,124800,23691212,642,642,642,642,74
20250122,124700,23643704,643,643,643,643,0
20250122,124600,23643704,643,643,643,643,18
20250122,124500,23632130,644,644,644,644,0
20250122,124400,23632130,644,644,644,644,0
20250122,124300,23632130,644,644,644,644,21
20250122,124200,23618606,644,644,644,644,0
20250122,124100,23618606,644,644,644,644,0
20250122,124000,23618606,644,644,644,644,0
20250122,123900,23618606,644,644,644,644,0
20250122,123800,23618606,644,644,644,644,0
20250122,123700,23618606,644,644,644,644,0
20250122,123600,23618606,644,644,644,644,0
20250122,123500,23618606,644,644,644,644,0
20250122,123400,23618606,644,644,644,644,0
20250122,123300,23618606,644,644,644,644,0
20250122,123200,23618606,644,644,644,644,0
20250122,123100,23618606,644,644,644,644,0
20250122,123000,23618606,644,644,644,644,0
20250122,122900,23618606,644,644,644,644,0
20250122,122800,23618606,644,644,644,644,0
20250122,122700,23618606,644,644,644,644,0
20250122,122600,23618606,644,644,644,644,0
20250122,122500,23618606,644,644,644,644,0
20250122,122400,23618606,644,644,644,644,1
20250122,122300,23617962,644,644,644,644,0
20250122,122200,23617962,644,644,644,644,0
20250122,122100,23617962,644,644,644,644,0
20250122,122000,23617962,644,644,644,644,0
20250122,121900,23617962,644,644,644,644,0
20250122,121800,23617962,644,644,644,644,0
20250122,121700,23617962,644,644,644,644,0
20250122,121600,23617962,644,644,644,644,0
20250122,121500,23617962,644,644,644,644,0
20250122,121400,23617962,644,644,644,644,0
20250122,121300,23617962,644,644,644,644,0
20250122,121200,23617962,644,644,644,644,0
20250122,121100,23617962,644,645,645,644,1718
20250122,121000,22509855,642,642,642,642,0
20250122,120900,22509855,642,642,642,642,0
20250122,120800,22509855,642,642,642,642,0
20250122,120700,22509855,642,642,642,642,0
20250122,120600,22509855,642,642,642,642,0
20250122,120500,22509855,642,642,642,642,0
20250122,120400,22509855,642,642,642,642,0
20250122,120300,22509855,642,642,642,642,0
20250122,120200,22509855,642,642,642,642,500
20250122,120100,22188855,646,646,646,646,0
20250122,120000,22188855,646,646,646,646,0
20250122,115900,22188855,646,646,646,646,0
20250122,115800,22188855,646,646,646,646,0
20250122,115700,22188855,646,646,646,646,0
20250122,115600,22188855,646,646,646,646,0
20250122,115500,22188855,646,646,646,646,0
20250122,115400,22188855,646,646,646,646,0
20250122,115300,22188855,646,646,646,646,0
20250122,115200,22188855,646,646,646,646,0
20250122,115100,22188855,646,646,646,646,0
20250122,115000,22188855,646,646,646,646,0
20250122,114900,22188855,646,646,646,646,0
20250122,114800,22188855,646,646,646,646,0
20250122,114700,22188855,646,646,646,646,0
20250122,114600,22188855,646,646,646,646,0
20250122,114500,22188855,646,646,646,646,0
20250122,114400,22188855,646,646,646,646,0
20250122,114300,22188855,646,646,646,646,0
20250122,114200,22188855,646,646,646,646,0
20250122,114100,22188855,646,646,646,646,0
20250122,114000,22188855,646,646,646,646,0
20250122,113900,22188855,646,646,646,646,0
20250122,113800,22188855,646,646,646,646,0
20250122,113700,22188855,646,646,646,646,0
20250122,113600,22188855,646,646,646,646,0
20250122,113500,22188855,646,646,646,646,0
20250122,113400,22188855,646,646,646,646,0
20250122,113300,22188855,646,646,646,646,0
20250122,113200,22188855,646,646,646,646,0
20250122,113100,22188855,646,646,646,646,0
20250122,113000,22188855,646,646,646,646,1
20250122,112900,22188209,643,643,643,643,0
20250122,112800,22188209,643,643,643,643,0
20250122,112700,22188209,643,643,643,643,0
20250122,112600,22188209,643,643,643,643,0
20250122,112500,22188209,643,643,643,643,0
20250122,112400,22188209,643,643,643,643,0
20250122,112300,22188209,643,643,643,643,0
20250122,112200,22188209,643,643,643,643,300
20250122,112100,21995309,646,646,646,646,0
20250122,112000,21995309,646,646,646,646,0
20250122,111900,21995309,646,646,646,646,230
20250122,111800,21846729,646,646,646,646,1
20250122,111700,21846083,646,646,646,646,0
20250122,111600,21846083,646,646,646,646,0
20250122,111500,21846083,646,646,646,646,0
20250122,111400,21846083,646,646,646,646,0
20250122,111300,21846083,646,646,646,646,0
20250122,111200,21846083,646,646,646,646,29
20250122,111100,21827349,644,644,644,644,0
20250122,111000,21827349,644,644,644,644,0
20250122,110900,21827349,644,644,644,644,0
20250122,110800,21827349,644,644,644,644,1
20250122,110700,21826705,646,646,646,646,0
20250122,110600,21826705,646,646,646,646,0
20250122,110500,21826705,646,646,646,646,0
20250122,110400,21826705,646,646,646,646,0
20250122,110300,21826705,646,646,646,646,0
20250122,110200,21826705,646,646,646,646,0
20250122,110100,21826705,646,646,646,646,0
20250122,110000,21826705,646,646,646,646,0
20250122,105900,21826705,646,646,646,646,0
20250122,105800,21826705,646,646,646,646,0
20250122,105700,21826705,646,646,646,646,0
20250122,105600,21826705,646,646,646,646,0
20250122,105500,21826705,646,646,646,646,0
20250122,105400,21826705,646,646,646,646,0
20250122,105300,21826705,646,646,646,646,0
20250122,105200,21826705,646,646,646,646,0
20250122,105100,21826705,646,646,646,646,0
20250122,105000,21826705,646,646,646,646,1
20250122,104900,21826059,641,641,641,641,0
20250122,104800,21826059,641,641,641,641,0
20250122,104700,21826059,641,641,641,641,0
20250122,104600,21826059,641,641,641,641,0
20250122,104500,21826059,641,641,641,641,4252
20250122,104400,19100527,641,641,641,641,0
20250122,104300,19100527,641,641,641,641,0
20250122,104200,19100527,641,641,641,641,0
20250122,104100,19100527,641,641,641,641,0
20250122,104000,19100527,641,641,641,641,0
20250122,103900,19100527,641,641,641,641,0
20250122,103800,19100527,641,641,641,641,0
20250122,103700,19100527,641,641,641,641,0
20250122,103600,19100527,641,641,641,641,0
20250122,103500,19100527,641,641,641,641,0
20250122,103400,19100527,641,641,641,641,0
20250122,103300,19100527,641,641,641,641,0
20250122,103200,19100527,641,641,641,641,0
20250122,103100,19100527,641,641,641,641,0
20250122,103000,19100527,641,641,641,641,1255
20250122,102900,18296072,641,641,641,641,5
20250122,102800,18292867,641,641,641,641,0
20250122,102700,18292867,641,641,641,641,0
20250122,102600,18292867,641,641,641,641,1
20250122,102500,18292226,641,641,641,641,109
20250122,102400,18222357,641,641,641,641,0
20250122,102300,18222357,641,641,641,641,0
20250122,102200,18222357,641,641,641,641,0
20250122,102100,18222357,641,641,641,641,0
20250122,102000,18222357,641,641,641,641,15
20250122,101900,18212742,641,641,641,641,0
20250122,101800,18212742,641,641,641,641,0
20250122,101700,18212742,641,641,641,641,10
20250122,101600,18206332,641,641,641,641,0
20250122,101500,18206332,641,641,641,641,0
20250122,101400,18206332,641,641,641,641,0
20250122,101300,18206332,641,641,641,641,0
20250122,101200,18206332,641,641,641,641,0
20250122,101100,18206332,641,641,641,641,0
20250122,101000,18206332,641,641,641,641,1
20250122,100900,18205691,641,641,641,641,0
20250122,100800,18205691,641,641,641,641,0
20250122,100700,18205691,641,641,641,641,0
20250122,100600,18205691,641,641,641,641,0
20250122,100500,18205691,641,641,641,641,0
20250122,100400,18205691,641,641,641,641,0
20250122,100300,18205691,641,640,641,640,363
20250122,100200,17973040,640,640,640,640,0
20250122,100100,17973040,640,640,640,640,0
20250122,100000,17973040,640,640,640,640,0
20250122,095900,17973040,640,640,640,640,0
20250122,095800,17973040,640,640,640,640,0
20250122,095700,17973040,640,640,640,640,3500
20250122,095600,15733040,640,640,640,640,5
20250122,095500,15729840,640,640,640,640,0
20250122,095400,15729840,640,640,640,640,0
20250122,095300,15729840,640,640,640,640,1
20250122,095200,15729200,636,636,636,636,30
20250122,095100,15710120,640,640,640,640,0
20250122,095000,15710120,640,640,640,640,0
20250122,094900,15710120,640,640,640,640,0
20250122,094800,15710120,640,640,640,640,0
20250122,094700,15710120,640,640,640,640,0
20250122,094600,15710120,640,640,640,640,0
20250122,094500,15710120,640,640,640,640,0
20250122,094400,15710120,640,640,640,640,3
20250122,094300,15708200,640,640,640,640,0
20250122,094200,15708200,640,640,640,640,0
20250122,094100,15708200,640,640,640,640,1
20250122,094000,15707560,636,636,636,636,389
20250122,093900,15460156,640,640,640,640,0
20250122,093800,15460156,640,640,640,640,2
20250122,093700,15458876,636,636,636,636,738
20250122,093600,14989508,637,638,638,637,262
20250122,093500,14822593,640,639,640,639,1006
20250122,093400,14179753,639,639,639,639,10
20250122,093300,14173363,639,639,639,639,1
20250122,093200,14172724,639,639,639,639,46
20250122,093100,14143330,640,640,640,640,0
20250122,093000,14143330,640,640,640,640,21
20250122,092900,14129890,641,641,641,641,0
20250122,092800,14129890,641,641,641,641,0
20250122,092700,14129890,641,641,641,641,1
20250122,092600,14129249,638,638,638,638,1005
20250122,092500,13488059,638,638,638,638,0
20250122,092400,13488059,638,638,638,638,0
20250122,092300,13488059,638,638,638,638,0
20250122,092200,13488059,638,638,638,638,0
20250122,092100,13488059,638,638,638,638,0
20250122,092000,13488059,638,638,638,638,101
20250122,091900,13423621,639,638,639,638,10
20250122,091800,13417240,638,638,638,638,10
20250122,091700,13410860,638,638,638,638,1000
20250122,091600,12772860,637,637,637,637,0
20250122,091500,12772860,637,637,637,637,0
20250122,091400,12772860,637,637,637,637,0
20250122,091300,12772860,637,637,637,637,0
20250122,091200,12772860,637,637,637,637,1029
20250122,091100,12117387,637,637,637,637,0
20250122,091000,12117387,637,637,637,637,500
20250122,090900,11798887,637,639,639,637,39
20250122,090800,11773986,640,640,640,640,1
20250122,090700,11773346,639,638,639,638,2010
20250122,090600,10488966,637,637,637,637,1260
20250122,090500,9686346,639,636,639,636,1745
20250122,090400,8575679,636,636,636,636,1000
20250122,090300,7939679,637,637,637,637,3
20250122,090200,7937768,637,637,637,637,19
20250122,090100,7925665,636,635,636,635,1273
20250122,090000,7116660,637,630,637,630,11296