KissMeData/097780/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,200300,15642877,888,888,888,888,1073
20250102,200200,15642877,888,888,888,888,0
20250102,200100,15642877,888,888,888,888,0
20250102,200000,15642877,888,888,888,888,0
20250102,195900,15642877,888,888,888,888,0
20250102,195800,15642877,888,888,888,888,0
20250102,195700,15642877,888,888,888,888,0
20250102,195600,15642877,888,888,888,888,0
20250102,195500,15642877,888,888,888,888,0
20250102,195400,15642877,888,888,888,888,0
20250102,195300,15642877,888,888,888,888,0
20250102,195200,15642877,888,888,888,888,0
20250102,195100,15642877,888,888,888,888,0
20250102,195000,15642877,888,888,888,888,0
20250102,194900,15642877,888,888,888,888,0
20250102,194800,15642877,888,888,888,888,0
20250102,194700,15642877,888,888,888,888,0
20250102,194600,15642877,888,888,888,888,0
20250102,194500,15642877,888,888,888,888,0
20250102,194400,15642877,888,888,888,888,0
20250102,194300,15642877,888,888,888,888,0
20250102,194200,15642877,888,888,888,888,0
20250102,194100,15642877,888,888,888,888,0
20250102,194000,15642877,888,888,888,888,0
20250102,193900,15642877,888,888,888,888,0
20250102,193800,15642877,888,888,888,888,0
20250102,193700,15642877,888,888,888,888,0
20250102,193600,15642877,888,888,888,888,0
20250102,193500,15642877,888,888,888,888,0
20250102,193400,15642877,888,888,888,888,0
20250102,193300,15642877,888,888,888,888,1073
20250102,193200,15642877,888,888,888,888,0
20250102,193100,15642877,888,888,888,888,0
20250102,193000,15642877,888,888,888,888,0
20250102,192900,15642877,888,888,888,888,0
20250102,192800,15642877,888,888,888,888,0
20250102,192700,15642877,888,888,888,888,0
20250102,192600,15642877,888,888,888,888,0
20250102,192500,15642877,888,888,888,888,0
20250102,192400,15642877,888,888,888,888,0
20250102,192300,15642877,888,888,888,888,0
20250102,192200,15642877,888,888,888,888,0
20250102,192100,15642877,888,888,888,888,0
20250102,192000,15642877,888,888,888,888,0
20250102,191900,15642877,888,888,888,888,0
20250102,191800,15642877,888,888,888,888,0
20250102,191700,15642877,888,888,888,888,0
20250102,191600,15642877,888,888,888,888,0
20250102,191500,15642877,888,888,888,888,0
20250102,191400,15642877,888,888,888,888,0
20250102,191300,15642877,888,888,888,888,0
20250102,191200,15642877,888,888,888,888,0
20250102,191100,15642877,888,888,888,888,0
20250102,191000,15642877,888,888,888,888,0
20250102,190900,15642877,888,888,888,888,0
20250102,190800,15642877,888,888,888,888,0
20250102,190700,15642877,888,888,888,888,0
20250102,190600,15642877,888,888,888,888,0
20250102,190500,15642877,888,888,888,888,0
20250102,190400,15642877,888,888,888,888,0
20250102,190300,15642877,888,888,888,888,1073
20250102,190200,15642877,888,888,888,888,0
20250102,190100,15642877,888,888,888,888,0
20250102,190000,15642877,888,888,888,888,0
20250102,185900,15642877,888,888,888,888,0
20250102,185800,15642877,888,888,888,888,0
20250102,185700,15642877,888,888,888,888,0
20250102,185600,15642877,888,888,888,888,0
20250102,185500,15642877,888,888,888,888,0
20250102,185400,15642877,888,888,888,888,0
20250102,185300,15642877,888,888,888,888,0
20250102,185200,15642877,888,888,888,888,0
20250102,185100,15642877,888,888,888,888,0
20250102,185000,15642877,888,888,888,888,0
20250102,184900,15642877,888,888,888,888,0
20250102,184800,15642877,888,888,888,888,0
20250102,184700,15642877,888,888,888,888,0
20250102,184600,15642877,888,888,888,888,0
20250102,184500,15642877,888,888,888,888,0
20250102,184400,15642877,888,888,888,888,0
20250102,184300,15642877,888,888,888,888,0
20250102,184200,15642877,888,888,888,888,0
20250102,184100,15642877,888,888,888,888,0
20250102,184000,15642877,888,888,888,888,0
20250102,183900,15642877,888,888,888,888,0
20250102,183800,15642877,888,888,888,888,0
20250102,183700,15642877,888,888,888,888,0
20250102,183600,15642877,888,888,888,888,0
20250102,183500,15642877,888,888,888,888,0
20250102,183400,15642877,888,888,888,888,0
20250102,183300,15642877,888,888,888,888,1073
20250102,183200,15642877,888,888,888,888,0
20250102,183100,15642877,888,888,888,888,0
20250102,183000,15642877,888,888,888,888,0
20250102,182900,15642877,888,888,888,888,0
20250102,182800,15642877,888,888,888,888,0
20250102,182700,15642877,888,888,888,888,0
20250102,182600,15642877,888,888,888,888,0
20250102,182500,15642877,888,888,888,888,0
20250102,182400,15642877,888,888,888,888,0
20250102,182300,15642877,888,888,888,888,0
20250102,182200,15642877,888,888,888,888,0
20250102,182100,15642877,888,888,888,888,0
20250102,182000,15642877,888,888,888,888,0
20250102,181900,15642877,888,888,888,888,0
20250102,181800,15642877,888,888,888,888,0
20250102,181700,15642877,888,888,888,888,0
20250102,181600,15642877,888,888,888,888,0
20250102,181500,15642877,888,888,888,888,0
20250102,181400,15642877,888,888,888,888,0
20250102,181300,15642877,888,888,888,888,0
20250102,181200,15642877,888,888,888,888,0
20250102,181100,15642877,888,888,888,888,0
20250102,181000,15642877,888,888,888,888,0
20250102,180900,15642877,888,888,888,888,0
20250102,180800,15642877,888,888,888,888,0
20250102,180700,15642877,888,888,888,888,0
20250102,180600,15642877,888,888,888,888,0
20250102,180500,15642877,888,888,888,888,0
20250102,180400,15642877,888,888,888,888,0
20250102,180300,15642877,888,888,888,888,1073
20250102,180200,15642877,888,888,888,888,0
20250102,180100,15642877,888,888,888,888,0
20250102,180000,15642877,888,888,888,888,0
20250102,175900,15642877,888,888,888,888,0
20250102,175800,15642877,888,888,888,888,0
20250102,175700,15642877,888,888,888,888,0
20250102,175600,15642877,888,888,888,888,0
20250102,175500,15642877,888,888,888,888,0
20250102,175400,15642877,888,888,888,888,0
20250102,175300,15642877,888,888,888,888,0
20250102,175200,15642877,888,888,888,888,0
20250102,175100,15642877,888,888,888,888,0
20250102,175000,15642877,888,888,888,888,0
20250102,174900,15642877,888,888,888,888,0
20250102,174800,15642877,888,888,888,888,0
20250102,174700,15642877,888,888,888,888,0
20250102,174600,15642877,888,888,888,888,0
20250102,174500,15642877,888,888,888,888,0
20250102,174400,15642877,888,888,888,888,0
20250102,174300,15642877,888,888,888,888,0
20250102,174200,15642877,888,888,888,888,0
20250102,174100,15642877,888,888,888,888,0
20250102,174000,15642877,888,888,888,888,0
20250102,173900,15642877,888,888,888,888,0
20250102,173800,15642877,888,888,888,888,0
20250102,173700,15642877,888,888,888,888,0
20250102,173600,15642877,888,888,888,888,0
20250102,173500,15642877,888,888,888,888,0
20250102,173400,15642877,888,888,888,888,0
20250102,173300,15642877,888,888,888,888,1073
20250102,173200,15642877,888,888,888,888,0
20250102,173100,15642877,888,888,888,888,0
20250102,173000,15642877,888,888,888,888,0
20250102,172900,15642877,888,888,888,888,0
20250102,172800,15642877,888,888,888,888,0
20250102,172700,15642877,888,888,888,888,0
20250102,172600,15642877,888,888,888,888,0
20250102,172500,15642877,888,888,888,888,0
20250102,172400,15642877,888,888,888,888,0
20250102,172300,15642877,888,888,888,888,0
20250102,172200,15642877,888,888,888,888,0
20250102,172100,15642877,888,888,888,888,0
20250102,172000,15642877,888,888,888,888,0
20250102,171900,15642877,888,888,888,888,0
20250102,171800,15642877,888,888,888,888,0
20250102,171700,15642877,888,888,888,888,0
20250102,171600,15642877,888,888,888,888,0
20250102,171500,15642877,888,888,888,888,0
20250102,171400,15642877,888,888,888,888,0
20250102,171300,15642877,888,888,888,888,0
20250102,171200,15642877,888,888,888,888,0
20250102,171100,15642877,888,888,888,888,0
20250102,171000,15642877,888,888,888,888,0
20250102,170900,15642877,888,888,888,888,0
20250102,170800,15642877,888,888,888,888,0
20250102,170700,15642877,888,888,888,888,0
20250102,170600,15642877,888,888,888,888,0
20250102,170500,15642877,888,888,888,888,0
20250102,170400,15642877,888,888,888,888,0
20250102,170300,15642877,888,888,888,888,1073
20250102,170200,15642877,888,888,888,888,0
20250102,170100,15642877,888,888,888,888,0
20250102,170000,15642877,888,888,888,888,0
20250102,165900,15642877,888,888,888,888,0
20250102,165800,15642877,888,888,888,888,0
20250102,165700,15642877,888,888,888,888,0
20250102,165600,15642877,888,888,888,888,0
20250102,165500,15642877,888,888,888,888,0
20250102,165400,15642877,888,888,888,888,0
20250102,165300,15642877,888,888,888,888,0
20250102,165200,15642877,888,888,888,888,0
20250102,165100,15642877,888,888,888,888,0
20250102,165000,15642877,888,888,888,888,0
20250102,164900,15642877,888,888,888,888,0
20250102,164800,15642877,888,888,888,888,0
20250102,164700,15642877,888,888,888,888,0
20250102,164600,15642877,888,888,888,888,0
20250102,164500,15642877,888,888,888,888,0
20250102,164400,15642877,888,888,888,888,0
20250102,164300,15642877,888,888,888,888,0
20250102,164200,15642877,888,888,888,888,0
20250102,164100,15642877,888,888,888,888,0
20250102,164000,15642877,888,888,888,888,0
20250102,163900,15642877,888,888,888,888,0
20250102,163800,15642877,888,888,888,888,0
20250102,163700,15642877,888,888,888,888,0
20250102,163600,15642877,888,888,888,888,0
20250102,163500,15642877,888,888,888,888,0
20250102,163400,15642877,888,888,888,888,0
20250102,163300,15642877,888,888,888,888,1073
20250102,163200,15642877,888,888,888,888,0
20250102,163100,15642877,888,888,888,888,0
20250102,163000,15642877,888,888,888,888,0
20250102,162900,15642877,888,888,888,888,0
20250102,162800,15642877,888,888,888,888,0
20250102,162700,15642877,888,888,888,888,0
20250102,162600,15642877,888,888,888,888,0
20250102,162500,15642877,888,888,888,888,0
20250102,162400,15642877,888,888,888,888,0
20250102,162300,15642877,888,888,888,888,0
20250102,162200,15642877,888,888,888,888,0
20250102,162100,15642877,888,888,888,888,0
20250102,162000,15642877,888,888,888,888,0
20250102,161900,15642877,888,888,888,888,0
20250102,161800,15642877,888,888,888,888,0
20250102,161700,15642877,888,888,888,888,0
20250102,161600,15642877,888,888,888,888,0
20250102,161500,15642877,888,888,888,888,0
20250102,161400,15642877,888,888,888,888,0
20250102,161300,15642877,888,888,888,888,0
20250102,161200,15642877,888,888,888,888,0
20250102,161100,15642877,888,888,888,888,0
20250102,161000,15642877,888,888,888,888,0
20250102,160900,15642877,888,888,888,888,0
20250102,160800,15642877,888,888,888,888,0
20250102,160700,15642877,888,888,888,888,0
20250102,160600,15642877,888,888,888,888,0
20250102,160500,15642877,888,888,888,888,0
20250102,160400,15642877,888,888,888,888,0
20250102,160300,15642877,888,888,888,888,1073
20250102,160200,15642877,888,888,888,888,0
20250102,160100,15642877,888,888,888,888,0
20250102,160000,15642877,888,888,888,888,0
20250102,155900,15642877,888,888,888,888,0
20250102,155800,15642877,888,888,888,888,0
20250102,155700,15642877,888,888,888,888,0
20250102,155600,15642877,888,888,888,888,0
20250102,155500,15642877,888,888,888,888,0
20250102,155400,15642877,888,888,888,888,0
20250102,155300,15642877,888,888,888,888,0
20250102,155200,15642877,888,888,888,888,0
20250102,155100,15642877,888,888,888,888,0
20250102,155000,15642877,888,888,888,888,0
20250102,154900,15642877,888,888,888,888,0
20250102,154800,15642877,888,888,888,888,0
20250102,154700,15642877,888,888,888,888,0
20250102,154600,15642877,888,888,888,888,0
20250102,154500,15642877,888,888,888,888,0
20250102,154400,15642877,888,888,888,888,0
20250102,154300,15642877,888,888,888,888,0
20250102,154200,15642877,888,888,888,888,0
20250102,154100,15642877,888,888,888,888,0
20250102,154000,15642877,888,888,888,888,0
20250102,153900,15642877,888,888,888,888,0
20250102,153800,15642877,888,888,888,888,0
20250102,153700,15642877,888,888,888,888,0
20250102,153600,15642877,888,888,888,888,0
20250102,153500,15642877,888,888,888,888,0
20250102,153400,15642877,888,888,888,888,0
20250102,153300,15642877,888,888,888,888,1073
20250102,153200,15642877,888,888,888,888,0
20250102,153100,15642877,888,888,888,888,0
20250102,153000,15642877,888,888,888,888,1073
20250102,152900,14690053,888,888,888,888,0
20250102,152800,14690053,888,888,888,888,0
20250102,152700,14690053,888,888,888,888,0
20250102,152600,14690053,888,888,888,888,0
20250102,152500,14690053,888,888,888,888,0
20250102,152400,14690053,888,888,888,888,0
20250102,152300,14690053,888,888,888,888,0
20250102,152200,14690053,888,888,888,888,0
20250102,152100,14690053,888,888,888,888,0
20250102,152000,14690053,888,888,888,888,0
20250102,151900,14690053,888,888,888,888,4
20250102,151800,14686501,888,888,888,888,4
20250102,151700,14682949,888,888,888,888,4
20250102,151600,14679397,888,888,888,888,4
20250102,151500,14675845,888,888,888,888,4
20250102,151400,14672293,888,888,888,888,4
20250102,151300,14668741,888,888,888,888,4
20250102,151200,14665189,888,888,888,888,4
20250102,151100,14661637,888,888,888,888,4
20250102,151000,14658085,888,888,888,888,4
20250102,150900,14654533,888,888,888,888,204
20250102,150800,14473381,888,888,888,888,4
20250102,150700,14469829,888,888,888,888,4
20250102,150600,14466277,888,888,888,888,4
20250102,150500,14462725,888,887,888,887,2782
20250102,150400,11995084,887,887,887,887,4
20250102,150300,11991536,887,887,887,887,4
20250102,150200,11987988,887,887,887,887,4
20250102,150100,11984440,887,887,887,887,4
20250102,150000,11980892,887,887,887,887,4
20250102,145900,11977344,887,887,887,887,4
20250102,145800,11973796,887,887,887,887,4
20250102,145700,11970248,887,887,887,887,4
20250102,145600,11966700,887,887,887,887,4
20250102,145500,11963152,887,887,887,887,4
20250102,145400,11959604,887,887,887,887,4
20250102,145300,11956056,887,887,887,887,4
20250102,145200,11952508,887,887,887,887,4
20250102,145100,11948960,887,887,887,887,29
20250102,145000,11923237,887,887,887,887,4
20250102,144900,11919689,887,887,887,887,4
20250102,144800,11916141,887,887,887,887,5
20250102,144700,11911706,887,887,887,887,4
20250102,144600,11908158,887,887,887,887,4
20250102,144500,11904610,887,887,887,887,4
20250102,144400,11901062,887,887,887,887,4
20250102,144300,11897514,887,887,887,887,4
20250102,144200,11893966,887,887,887,887,4
20250102,144100,11890418,887,887,887,887,4
20250102,144000,11886870,887,887,887,887,4
20250102,143900,11883322,887,887,887,887,4
20250102,143800,11879774,887,887,887,887,4
20250102,143700,11876226,887,887,887,887,4
20250102,143600,11872678,887,886,887,886,8
20250102,143500,11865586,887,887,887,887,4
20250102,143400,11862038,887,887,887,887,4
20250102,143300,11858490,887,887,887,887,4
20250102,143200,11854942,887,887,887,887,4
20250102,143100,11851394,887,887,887,887,4
20250102,143000,11847846,887,887,887,887,4
20250102,142900,11844298,887,887,887,887,4
20250102,142800,11840750,887,887,887,887,4
20250102,142700,11837202,887,887,887,887,4
20250102,142600,11833654,887,887,887,887,4
20250102,142500,11830106,887,887,887,887,4
20250102,142400,11826558,887,887,887,887,429
20250102,142300,11446035,887,887,887,887,4
20250102,142200,11442487,887,887,887,887,4
20250102,142100,11438939,887,887,887,887,1004
20250102,142000,10548391,887,886,887,886,36
20250102,141900,10516489,887,886,887,886,4
20250102,141800,10512942,887,886,887,886,4
20250102,141700,10509395,887,886,887,886,7
20250102,141600,10503188,884,884,887,882,15
20250102,141500,10489930,887,884,887,884,4
20250102,141400,10486385,887,884,887,884,4
20250102,141300,10482840,887,884,887,884,4
20250102,141200,10479295,887,883,887,883,214
20250102,141100,10290280,883,883,883,883,4
20250102,141000,10286748,883,883,883,883,4
20250102,140900,10283216,883,882,883,882,5
20250102,140800,10278802,883,882,883,882,4
20250102,140700,10275271,883,883,883,882,8
20250102,140600,10268208,883,882,883,882,20
20250102,140500,10250550,883,882,883,882,4
20250102,140400,10247019,883,882,883,882,4
20250102,140300,10243488,883,882,883,882,4
20250102,140200,10239957,883,882,883,882,4
20250102,140100,10236426,883,882,883,882,4
20250102,140000,10232895,883,882,883,882,4
20250102,135900,10229364,883,882,883,881,91
20250102,135800,10149123,883,883,883,883,4
20250102,135700,10145591,883,883,883,883,4
20250102,135600,10142059,883,883,883,883,4
20250102,135500,10138527,883,883,883,883,84
20250102,135400,10064355,883,883,883,883,4
20250102,135300,10060823,883,883,883,883,4
20250102,135200,10057291,883,883,883,883,4
20250102,135100,10053759,883,882,883,882,560
20250102,135000,9559829,882,882,882,882,4
20250102,134900,9556301,882,882,882,882,4
20250102,134800,9552773,882,882,882,882,4
20250102,134700,9549245,882,882,882,882,4
20250102,134600,9545717,882,882,882,882,4
20250102,134500,9542189,882,883,883,882,158
20250102,134400,9402704,884,884,884,884,4
20250102,134300,9399168,884,884,884,884,4
20250102,134200,9395632,884,884,884,884,4
20250102,134100,9392096,884,884,884,884,4
20250102,134000,9388560,884,884,884,884,60
20250102,133900,9335520,885,885,885,885,112
20250102,133800,9236400,887,887,887,887,4
20250102,133700,9232852,887,887,887,887,4
20250102,133600,9229304,887,887,887,887,4
20250102,133500,9225756,887,887,887,887,4
20250102,133400,9222208,887,887,887,887,4
20250102,133300,9218660,887,887,887,887,4
20250102,133200,9215112,887,886,887,886,20
20250102,133100,9197386,888,889,889,887,1007
20250102,133000,8304053,891,891,891,891,4
20250102,132900,8300489,892,891,892,891,4
20250102,132800,8296922,892,891,892,889,1005
20250102,132700,7403333,892,892,892,892,4
20250102,132600,7399765,892,892,892,892,4
20250102,132500,7396197,892,892,892,892,4
20250102,132400,7392629,892,892,892,892,4
20250102,132300,7389061,892,892,892,892,8
20250102,132200,7381925,892,892,892,892,4
20250102,132100,7378357,892,892,892,892,4
20250102,132000,7374789,892,892,892,892,4
20250102,131900,7371221,892,892,892,892,4
20250102,131800,7367653,892,892,892,892,4
20250102,131700,7364085,892,892,892,892,4
20250102,131600,7360517,892,892,892,892,4
20250102,131500,7356949,892,892,892,892,4
20250102,131400,7353381,892,892,892,892,4
20250102,131300,7349813,892,892,892,892,4
20250102,131200,7346245,892,892,892,892,4
20250102,131100,7342677,892,892,892,892,4
20250102,131000,7339109,892,892,892,892,4
20250102,130900,7335541,892,892,892,892,4
20250102,130800,7331973,892,892,892,892,4
20250102,130700,7328405,892,892,892,892,4
20250102,130600,7324837,892,892,892,892,4
20250102,130500,7321269,892,892,892,892,4
20250102,130400,7317701,892,892,892,892,4
20250102,130300,7314133,892,892,892,892,346
20250102,130200,7005501,892,892,892,892,4
20250102,130100,7001933,892,892,892,892,4
20250102,130000,6998365,892,892,892,892,4
20250102,125900,6994797,892,892,892,892,4
20250102,125800,6991229,892,892,892,892,44
20250102,125700,6951981,892,890,892,890,5
20250102,125600,6947523,892,892,892,892,4
20250102,125500,6943955,892,892,892,892,4
20250102,125400,6940387,892,892,892,892,4
20250102,125300,6936819,892,892,892,892,4
20250102,125200,6933251,892,892,892,892,4
20250102,125100,6929683,892,892,892,892,4
20250102,125000,6926115,892,892,892,892,4
20250102,124900,6922547,892,892,892,892,4
20250102,124800,6918979,892,892,892,892,4
20250102,124700,6915411,892,892,892,892,5
20250102,124600,6910951,892,892,892,892,4
20250102,124500,6907383,893,892,893,892,5
20250102,124400,6902919,893,892,893,892,4
20250102,124300,6899348,893,892,893,892,4
20250102,124200,6895777,893,892,893,892,4
20250102,124100,6892206,893,892,893,892,4
20250102,124000,6888635,893,892,893,892,4
20250102,123900,6885064,893,892,893,892,4
20250102,123800,6881493,893,892,893,892,4
20250102,123700,6877922,893,892,893,892,4
20250102,123600,6874351,893,892,893,892,4
20250102,123500,6870780,893,892,893,892,4
20250102,123400,6867209,893,892,893,892,4
20250102,123300,6863638,893,892,893,892,4
20250102,123200,6860067,893,892,893,892,4
20250102,123100,6856496,893,892,893,892,4
20250102,123000,6852925,893,892,893,892,4
20250102,122900,6849354,893,892,893,892,4
20250102,122800,6845783,893,892,893,892,4
20250102,122700,6842212,893,892,893,892,4
20250102,122600,6838641,893,892,893,892,4
20250102,122500,6835070,893,892,893,892,4
20250102,122400,6831499,893,892,893,892,4
20250102,122300,6827928,893,892,893,892,4
20250102,122200,6824357,893,892,893,892,4
20250102,122100,6820786,893,892,893,892,82
20250102,122000,6747562,893,892,893,892,4
20250102,121900,6743991,893,892,893,892,4
20250102,121800,6740420,893,892,893,892,4
20250102,121700,6736849,893,892,893,892,4
20250102,121600,6733278,893,892,893,892,4
20250102,121500,6729707,893,892,893,892,4
20250102,121400,6726136,893,892,893,892,7
20250102,121300,6719888,893,892,893,892,4
20250102,121200,6716317,893,892,893,892,4
20250102,121100,6712746,893,892,893,892,4
20250102,121000,6709175,893,890,893,890,8
20250102,120900,6702036,893,890,893,890,4
20250102,120800,6698467,893,890,893,890,4
20250102,120700,6694898,893,890,893,890,4
20250102,120600,6691329,893,891,893,889,1009
20250102,120500,5794309,893,893,893,893,4
20250102,120400,5790737,893,893,893,893,104
20250102,120300,5697865,893,893,893,893,4
20250102,120200,5694293,893,893,893,892,72
20250102,120100,5629998,894,894,894,894,0
20250102,120000,5629998,894,894,894,894,0
20250102,115900,5629998,894,894,894,894,1
20250102,115800,5629104,894,894,894,894,0
20250102,115700,5629104,894,894,894,894,0
20250102,115600,5629104,894,894,894,894,0
20250102,115500,5629104,894,894,894,894,0
20250102,115400,5629104,894,894,894,894,0
20250102,115300,5629104,894,894,894,894,0
20250102,115200,5629104,894,894,894,894,0
20250102,115100,5629104,894,894,894,894,7
20250102,115000,5622846,894,894,894,894,0
20250102,114900,5622846,894,894,894,894,3
20250102,114800,5620164,894,893,894,893,8
20250102,114700,5613018,894,894,894,894,0
20250102,114600,5613018,894,894,894,894,0
20250102,114500,5613018,894,894,894,894,0
20250102,114400,5613018,894,894,894,894,0
20250102,114300,5613018,894,893,894,893,66
20250102,114200,5554077,893,893,893,893,449
20250102,114100,5153120,893,893,893,893,4
20250102,114000,5149548,891,891,891,891,233
20250102,113900,4941945,891,891,891,891,4
20250102,113800,4938381,891,890,891,890,4
20250102,113700,4934820,891,891,891,891,4
20250102,113600,4931256,891,891,891,891,4
20250102,113500,4927692,891,891,891,891,4
20250102,113400,4924128,891,891,891,891,4
20250102,113300,4920564,891,891,891,891,4
20250102,113200,4917000,891,891,891,891,4
20250102,113100,4913436,891,891,891,891,4
20250102,113000,4909872,891,891,891,891,4
20250102,112900,4906308,891,891,891,891,4
20250102,112800,4902744,891,891,891,891,4
20250102,112700,4899180,891,891,891,891,4
20250102,112600,4895616,891,891,891,891,4
20250102,112500,4892052,891,891,891,891,4
20250102,112400,4888488,891,891,891,891,12
20250102,112300,4877796,891,891,891,891,71
20250102,112200,4814535,891,890,891,890,326
20250102,112100,4524389,890,890,890,890,4
20250102,112000,4520829,890,890,890,890,4
20250102,111900,4517269,890,890,890,890,4
20250102,111800,4513709,890,890,890,890,4
20250102,111700,4510149,890,890,890,890,4
20250102,111600,4506589,890,890,890,890,4
20250102,111500,4503029,890,890,890,890,4
20250102,111400,4499469,890,890,890,890,4
20250102,111300,4495909,890,890,890,890,5
20250102,111200,4491459,890,890,890,890,5
20250102,111100,4487009,890,890,890,890,4
20250102,111000,4483449,890,890,890,890,4
20250102,110900,4479889,890,890,890,890,4
20250102,110800,4476329,890,890,890,890,4
20250102,110700,4472769,890,890,890,890,4
20250102,110600,4469209,890,890,890,890,15
20250102,110500,4455859,890,890,890,890,61
20250102,110400,4401569,890,890,890,890,4
20250102,110300,4398009,890,890,890,890,4
20250102,110200,4394449,890,890,890,890,4
20250102,110100,4390889,890,890,890,890,1004
20250102,110000,3497329,890,890,890,890,4
20250102,105900,3493769,890,890,890,890,104
20250102,105800,3401209,890,890,890,890,104
20250102,105700,3308649,890,890,890,890,4
20250102,105600,3305089,890,890,890,890,4
20250102,105500,3301529,890,890,890,890,521
20250102,105400,2837839,890,890,890,890,4
20250102,105300,2834279,890,890,890,890,9
20250102,105200,2826269,890,890,890,890,4
20250102,105100,2822709,890,890,890,890,4
20250102,105000,2819149,890,890,890,889,61
20250102,104900,2764860,890,890,890,890,4
20250102,104800,2761300,890,890,890,890,4
20250102,104700,2757740,890,890,890,890,4
20250102,104600,2754180,890,890,890,890,4
20250102,104500,2750620,890,890,890,890,4
20250102,104400,2747060,890,890,890,890,5
20250102,104300,2742610,890,890,890,890,7
20250102,104200,2736380,890,890,890,890,4
20250102,104100,2732820,890,890,890,890,15
20250102,104000,2719470,890,890,890,890,4
20250102,103900,2715910,890,890,890,890,14
20250102,103800,2703450,890,888,890,888,6
20250102,103700,2698114,890,890,890,890,4
20250102,103600,2694554,890,890,890,890,4
20250102,103500,2690994,890,889,890,889,16
20250102,103400,2676764,890,890,890,889,733
20250102,103300,2025069,890,890,890,890,9
20250102,103200,2017059,890,890,890,890,221
20250102,103100,1820369,890,890,890,890,4
20250102,103000,1816809,890,890,890,890,4
20250102,102900,1813249,890,890,890,890,4
20250102,102800,1809689,890,890,890,890,4
20250102,102700,1806129,890,890,890,890,4
20250102,102600,1802569,890,890,890,890,4
20250102,102500,1799009,890,890,890,890,4
20250102,102400,1795449,890,889,890,889,333
20250102,102300,1499408,889,889,889,889,4
20250102,102200,1495852,890,881,890,881,204
20250102,102100,1315525,881,881,881,881,4
20250102,102000,1312001,881,881,881,881,4
20250102,101900,1308477,881,881,881,881,4
20250102,101800,1304953,881,881,881,881,254
20250102,101700,1081179,881,881,881,881,4
20250102,101600,1077655,881,878,881,878,279
20250102,101500,832681,879,879,879,879,4
20250102,101400,829165,879,879,879,879,173
20250102,101300,677098,880,882,882,880,115
20250102,101200,575852,883,885,885,883,43
20250102,101100,537839,886,886,886,886,6
20250102,101000,532523,887,887,887,887,26
20250102,100900,509461,889,889,889,889,4
20250102,100800,505905,890,890,890,890,4
20250102,100700,502345,890,890,890,890,4
20250102,100600,498785,890,890,890,890,4
20250102,100500,495225,890,890,890,890,4
20250102,100400,491665,890,890,891,890,24
20250102,100300,470301,890,890,891,890,12
20250102,100200,459619,890,888,890,887,6
20250102,100100,454284,891,892,892,889,42
20250102,100000,416854,893,893,893,892,467