KissMeData/001020/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,183300,43148909,840,840,840,840,1372
20250107,183200,43148909,840,840,840,840,0
20250107,183100,43148909,840,840,840,840,0
20250107,183000,43148909,840,840,840,840,0
20250107,182900,43148909,840,840,840,840,0
20250107,182800,43148909,840,840,840,840,0
20250107,182700,43148909,840,840,840,840,0
20250107,182600,43148909,840,840,840,840,0
20250107,182500,43148909,840,840,840,840,0
20250107,182400,43148909,840,840,840,840,0
20250107,182300,43148909,840,840,840,840,0
20250107,182200,43148909,840,840,840,840,0
20250107,182100,43148909,840,840,840,840,0
20250107,182000,43148909,840,840,840,840,0
20250107,181900,43148909,840,840,840,840,0
20250107,181800,43148909,840,840,840,840,0
20250107,181700,43148909,840,840,840,840,0
20250107,181600,43148909,840,840,840,840,0
20250107,181500,43148909,840,840,840,840,0
20250107,181400,43148909,840,840,840,840,0
20250107,181300,43148909,840,840,840,840,0
20250107,181200,43148909,840,840,840,840,0
20250107,181100,43148909,840,840,840,840,0
20250107,181000,43148909,840,840,840,840,0
20250107,180900,43148909,840,840,840,840,0
20250107,180800,43148909,840,840,840,840,0
20250107,180700,43148909,840,840,840,840,0
20250107,180600,43148909,840,840,840,840,0
20250107,180500,43148909,840,840,840,840,0
20250107,180400,43148909,840,840,840,840,0
20250107,180300,43148909,840,840,840,840,1372
20250107,180200,43148909,840,840,840,840,0
20250107,180100,43148909,840,840,840,840,0
20250107,180000,43148909,840,840,840,840,0
20250107,175900,43148909,840,840,840,840,0
20250107,175800,43148909,840,840,840,840,0
20250107,175700,43148909,840,840,840,840,0
20250107,175600,43148909,840,840,840,840,0
20250107,175500,43148909,840,840,840,840,0
20250107,175400,43148909,840,840,840,840,0
20250107,175300,43148909,840,840,840,840,0
20250107,175200,43148909,840,840,840,840,0
20250107,175100,43148909,840,840,840,840,0
20250107,175000,43148909,840,840,840,840,0
20250107,174900,43148909,840,840,840,840,0
20250107,174800,43148909,840,840,840,840,0
20250107,174700,43148909,840,840,840,840,0
20250107,174600,43148909,840,840,840,840,0
20250107,174500,43148909,840,840,840,840,0
20250107,174400,43148909,840,840,840,840,0
20250107,174300,43148909,840,840,840,840,0
20250107,174200,43148909,840,840,840,840,0
20250107,174100,43148909,840,840,840,840,0
20250107,174000,43148909,840,840,840,840,0
20250107,173900,43148909,840,840,840,840,0
20250107,173800,43148909,840,840,840,840,0
20250107,173700,43148909,840,840,840,840,0
20250107,173600,43148909,840,840,840,840,0
20250107,173500,43148909,840,840,840,840,0
20250107,173400,43148909,840,840,840,840,0
20250107,173300,43148909,840,840,840,840,1372
20250107,173200,43148909,840,840,840,840,0
20250107,173100,43148909,840,840,840,840,0
20250107,173000,43148909,840,840,840,840,0
20250107,172900,43148909,840,840,840,840,0
20250107,172800,43148909,840,840,840,840,0
20250107,172700,43148909,840,840,840,840,0
20250107,172600,43148909,840,840,840,840,0
20250107,172500,43148909,840,840,840,840,0
20250107,172400,43148909,840,840,840,840,0
20250107,172300,43148909,840,840,840,840,0
20250107,172200,43148909,840,840,840,840,0
20250107,172100,43148909,840,840,840,840,0
20250107,172000,43148909,840,840,840,840,0
20250107,171900,43148909,840,840,840,840,0
20250107,171800,43148909,840,840,840,840,0
20250107,171700,43148909,840,840,840,840,0
20250107,171600,43148909,840,840,840,840,0
20250107,171500,43148909,840,840,840,840,0
20250107,171400,43148909,840,840,840,840,0
20250107,171300,43148909,840,840,840,840,0
20250107,171200,43148909,840,840,840,840,0
20250107,171100,43148909,840,840,840,840,0
20250107,171000,43148909,840,840,840,840,0
20250107,170900,43148909,840,840,840,840,0
20250107,170800,43148909,840,840,840,840,0
20250107,170700,43148909,840,840,840,840,0
20250107,170600,43148909,840,840,840,840,0
20250107,170500,43148909,840,840,840,840,0
20250107,170400,43148909,840,840,840,840,0
20250107,170300,43148909,840,840,840,840,1372
20250107,170200,43148909,840,840,840,840,0
20250107,170100,43148909,840,840,840,840,0
20250107,170000,43148909,840,840,840,840,0
20250107,165900,43148909,840,840,840,840,0
20250107,165800,43148909,840,840,840,840,0
20250107,165700,43148909,840,840,840,840,0
20250107,165600,43148909,840,840,840,840,0
20250107,165500,43148909,840,840,840,840,0
20250107,165400,43148909,840,840,840,840,0
20250107,165300,43148909,840,840,840,840,0
20250107,165200,43148909,840,840,840,840,0
20250107,165100,43148909,840,840,840,840,0
20250107,165000,43148909,840,840,840,840,0
20250107,164900,43148909,840,840,840,840,0
20250107,164800,43148909,840,840,840,840,0
20250107,164700,43148909,840,840,840,840,0
20250107,164600,43148909,840,840,840,840,0
20250107,164500,43148909,840,840,840,840,0
20250107,164400,43148909,840,840,840,840,0
20250107,164300,43148909,840,840,840,840,0
20250107,164200,43148909,840,840,840,840,0
20250107,164100,43148909,840,840,840,840,0
20250107,164000,43148909,840,840,840,840,0
20250107,163900,43148909,840,840,840,840,0
20250107,163800,43148909,840,840,840,840,0
20250107,163700,43148909,840,840,840,840,0
20250107,163600,43148909,840,840,840,840,0
20250107,163500,43148909,840,840,840,840,0
20250107,163400,43148909,840,840,840,840,0
20250107,163300,43148909,840,840,840,840,1372
20250107,163200,43148909,840,840,840,840,0
20250107,163100,43148909,840,840,840,840,0
20250107,163000,43148909,840,840,840,840,0
20250107,162900,43148909,840,840,840,840,0
20250107,162800,43148909,840,840,840,840,0
20250107,162700,43148909,840,840,840,840,0
20250107,162600,43148909,840,840,840,840,0
20250107,162500,43148909,840,840,840,840,0
20250107,162400,43148909,840,840,840,840,0
20250107,162300,43148909,840,840,840,840,0
20250107,162200,43148909,840,840,840,840,0
20250107,162100,43148909,840,840,840,840,0
20250107,162000,43148909,840,840,840,840,0
20250107,161900,43148909,840,840,840,840,0
20250107,161800,43148909,840,840,840,840,0
20250107,161700,43148909,840,840,840,840,0
20250107,161600,43148909,840,840,840,840,0
20250107,161500,43148909,840,840,840,840,0
20250107,161400,43148909,840,840,840,840,0
20250107,161300,43148909,840,840,840,840,0
20250107,161200,43148909,840,840,840,840,0
20250107,161100,43148909,840,840,840,840,0
20250107,161000,43148909,840,840,840,840,0
20250107,160900,43148909,840,840,840,840,0
20250107,160800,43148909,840,840,840,840,0
20250107,160700,43148909,840,840,840,840,0
20250107,160600,43148909,840,840,840,840,0
20250107,160500,43148909,840,840,840,840,0
20250107,160400,43148909,840,840,840,840,0
20250107,160300,43148909,840,840,840,840,1372
20250107,160200,43148909,840,840,840,840,0
20250107,160100,43148909,840,840,840,840,0
20250107,160000,43148909,840,840,840,840,0
20250107,155900,43148909,840,840,840,840,0
20250107,155800,43148909,840,840,840,840,0
20250107,155700,43148909,840,840,840,840,0
20250107,155600,43148909,840,840,840,840,0
20250107,155500,43148909,840,840,840,840,0
20250107,155400,43148909,840,840,840,840,0
20250107,155300,43148909,840,840,840,840,0
20250107,155200,43148909,840,840,840,840,0
20250107,155100,43148909,840,840,840,840,0
20250107,155000,43148909,840,840,840,840,0
20250107,154900,43148909,840,840,840,840,0
20250107,154800,43148909,840,840,840,840,0
20250107,154700,43148909,840,840,840,840,0
20250107,154600,43148909,840,840,840,840,0
20250107,154500,43148909,840,840,840,840,0
20250107,154400,43148909,840,840,840,840,0
20250107,154300,43148909,840,840,840,840,0
20250107,154200,43148909,840,840,840,840,0
20250107,154100,43148909,840,840,840,840,0
20250107,154000,43148909,840,840,840,840,0
20250107,153900,43148909,840,840,840,840,0
20250107,153800,43148909,840,840,840,840,0
20250107,153700,43148909,840,840,840,840,0
20250107,153600,43148909,840,840,840,840,0
20250107,153500,43148909,840,840,840,840,0
20250107,153400,43148909,840,840,840,840,0
20250107,153300,43148909,840,840,840,840,1372
20250107,153200,43148909,840,840,840,840,0
20250107,153100,43148909,840,840,840,840,0
20250107,153000,43148909,840,840,840,840,1372
20250107,152900,41996429,840,840,840,840,0
20250107,152800,41996429,840,840,840,840,0
20250107,152700,41996429,840,840,840,840,0
20250107,152600,41996429,840,840,840,840,0
20250107,152500,41996429,840,840,840,840,0
20250107,152400,41996429,840,840,840,840,0
20250107,152300,41996429,840,840,840,840,0
20250107,152200,41996429,840,840,840,840,0
20250107,152100,41996429,840,840,840,840,0
20250107,152000,41996429,840,840,840,840,0
20250107,151900,41996429,840,838,840,838,3203
20250107,151800,39308135,838,838,838,838,0
20250107,151700,39308135,838,838,838,838,0
20250107,151600,39308135,838,838,838,838,0
20250107,151500,39308135,838,838,838,838,0
20250107,151400,39308135,838,838,838,838,0
20250107,151300,39308135,838,838,838,838,0
20250107,151200,39308135,838,838,838,838,0
20250107,151100,39308135,838,838,838,838,0
20250107,151000,39308135,838,838,838,838,0
20250107,150900,39308135,838,838,838,838,0
20250107,150800,39308135,838,838,838,838,0
20250107,150700,39308135,838,838,838,838,0
20250107,150600,39308135,838,838,838,838,0
20250107,150500,39308135,838,838,838,838,0
20250107,150400,39308135,838,838,838,838,0
20250107,150300,39308135,838,838,838,838,0
20250107,150200,39308135,838,837,838,837,3
20250107,150100,39305623,831,831,831,831,0
20250107,150000,39305623,831,831,831,831,4
20250107,145900,39302299,838,838,838,838,0
20250107,145800,39302299,838,833,838,833,119
20250107,145700,39202850,831,831,831,831,0
20250107,145600,39202850,831,831,831,831,3
20250107,145500,39200357,835,835,835,835,0
20250107,145400,39200357,835,834,836,834,120
20250107,145300,39100167,831,831,831,831,5
20250107,145200,39096012,832,832,832,832,0
20250107,145100,39096012,832,832,832,832,0
20250107,145000,39096012,832,832,832,832,3
20250107,144900,39093516,835,835,835,835,0
20250107,144800,39093516,835,835,835,835,1
20250107,144700,39092681,833,835,835,833,3
20250107,144600,39090179,837,837,837,837,2030
20250107,144500,37391069,838,837,838,837,1054
20250107,144400,36507821,833,834,837,833,564
20250107,144300,36036679,836,836,836,836,0
20250107,144200,36036679,836,836,836,836,2
20250107,144100,36035007,836,837,837,831,7
20250107,144000,36029174,831,839,839,831,1501
20250107,143900,34781533,830,839,839,830,2528
20250107,143800,32680805,832,833,840,832,1013
20250107,143700,31837783,840,840,840,840,0
20250107,143600,31837783,840,840,840,833,65
20250107,143500,31783223,840,832,840,832,7000
20250107,143400,25911346,832,832,832,832,0
20250107,143300,25911346,832,832,832,832,15
20250107,143200,25898866,831,831,831,831,3
20250107,143100,25896373,832,832,832,832,1
20250107,143000,25895541,830,830,830,830,80
20250107,142900,25829141,830,830,830,830,3
20250107,142800,25826651,830,830,830,830,0
20250107,142700,25826651,830,830,830,830,0
20250107,142600,25826651,830,830,830,830,5
20250107,142500,25822501,830,830,830,830,0
20250107,142400,25822501,830,830,830,830,100
20250107,142300,25739501,831,831,831,831,4
20250107,142200,25736177,830,830,830,830,0
20250107,142100,25736177,830,830,830,830,0
20250107,142000,25736177,830,830,830,830,3
20250107,141900,25733687,840,840,840,840,0
20250107,141800,25733687,840,840,840,840,0
20250107,141700,25733687,840,829,840,828,905
20250107,141600,24978659,830,830,830,830,0
20250107,141500,24978659,830,830,830,830,0
20250107,141400,24978659,830,831,831,830,2
20250107,141300,24976998,832,832,832,832,9
20250107,141200,24969510,832,832,832,832,0
20250107,141100,24969510,832,833,833,832,2
20250107,141000,24967845,834,834,834,834,0
20250107,140900,24967845,834,834,834,834,1
20250107,140800,24967011,834,836,836,834,264
20250107,140700,24746563,840,840,840,840,0
20250107,140600,24746563,840,840,840,840,1
20250107,140500,24745723,835,835,835,835,4
20250107,140400,24742383,840,836,840,836,200
20250107,140300,24574715,837,837,837,837,0
20250107,140200,24574715,837,836,837,836,4
20250107,140100,24571370,829,837,837,829,5
20250107,140000,24567210,828,828,828,828,0
20250107,135900,24567210,828,828,828,828,5
20250107,135800,24563070,838,838,838,838,1
20250107,135700,24562232,826,830,830,826,1750
20250107,135600,23114468,831,839,839,831,4
20250107,135500,23111136,840,840,840,840,0
20250107,135400,23111136,840,840,840,840,1
20250107,135300,23110296,840,836,840,833,739
20250107,135200,22489880,836,836,836,836,0
20250107,135100,22489880,836,836,836,836,1
20250107,135000,22489044,832,832,832,832,5
20250107,134900,22484884,830,830,830,830,0
20250107,134800,22484884,830,830,830,830,0
20250107,134700,22484884,830,830,830,830,4
20250107,134600,22481564,839,838,839,838,608
20250107,134500,21971456,839,839,839,839,0
20250107,134400,21971456,839,830,839,830,520
20250107,134300,21536163,828,828,828,828,3
20250107,134200,21533679,828,828,828,828,0
20250107,134100,21533679,828,828,828,828,5
20250107,134000,21529539,829,830,830,829,6
20250107,133900,21524563,830,830,830,830,1
20250107,133800,21523733,830,828,830,828,5
20250107,133700,21519591,832,832,832,832,0
20250107,133600,21519591,832,832,832,832,0
20250107,133500,21519591,832,832,832,832,11
20250107,133400,21510439,828,828,828,828,2
20250107,133300,21508783,828,828,828,828,0
20250107,133200,21508783,828,828,828,828,5
20250107,133100,21504643,828,828,828,828,0
20250107,133000,21504643,828,828,828,828,0
20250107,132900,21504643,828,828,828,828,4
20250107,132800,21501331,827,829,829,827,737
20250107,132700,20891542,832,832,832,832,0
20250107,132600,20891542,832,832,832,832,0
20250107,132500,20891542,832,832,832,832,3
20250107,132400,20889046,839,839,839,839,0
20250107,132300,20889046,839,839,839,832,7
20250107,132200,20883208,840,840,840,840,0
20250107,132100,20883208,840,840,840,840,0
20250107,132000,20883208,840,829,840,829,15
20250107,131900,20870664,840,840,840,840,0
20250107,131800,20870664,840,840,840,840,0
20250107,131700,20870664,840,840,840,840,0
20250107,131600,20870664,840,829,840,829,660
20250107,131500,20316323,839,838,839,838,713
20250107,131400,19718120,830,830,830,830,5
20250107,131300,19713970,839,839,839,839,0
20250107,131200,19713970,839,838,839,838,772
20250107,131100,19066265,838,838,838,838,1
20250107,131000,19065427,830,830,830,830,4
20250107,130900,19062107,839,837,839,837,1134
20250107,130800,18110693,830,830,830,830,0
20250107,130700,18110693,830,830,830,830,3
20250107,130600,18108203,830,830,830,830,0
20250107,130500,18108203,830,830,830,830,5
20250107,130400,18104053,839,839,839,839,0
20250107,130300,18104053,839,839,839,839,0
20250107,130200,18104053,839,831,839,831,1266
20250107,130100,17041939,827,827,827,827,178
20250107,130000,16894733,828,828,828,828,0
20250107,125900,16894733,828,828,828,828,0
20250107,125800,16894733,828,827,828,827,6
20250107,125700,16889767,833,833,833,833,0
20250107,125600,16889767,833,828,833,827,1835
20250107,125500,15361580,829,829,829,829,0
20250107,125400,15361580,829,829,829,829,1
20250107,125300,15360751,827,827,827,827,1
20250107,125200,15359924,828,827,828,827,8
20250107,125100,15353304,827,827,827,827,0
20250107,125000,15353304,827,827,827,827,0
20250107,124900,15353304,827,827,827,827,5
20250107,124800,15349169,828,828,828,828,0
20250107,124700,15349169,828,828,828,828,4
20250107,124600,15345857,827,827,827,827,5
20250107,124500,15341722,827,827,827,827,0
20250107,124400,15341722,827,827,827,827,0
20250107,124300,15341722,827,827,827,827,4
20250107,124200,15338414,829,829,829,829,0
20250107,124100,15338414,829,829,829,829,0
20250107,124000,15338414,829,827,829,827,6
20250107,123900,15333444,827,827,827,827,0
20250107,123800,15333444,827,828,829,827,15
20250107,123700,15321034,828,829,829,828,13
20250107,123600,15310265,828,829,829,828,4
20250107,123500,15306952,828,828,828,828,1
20250107,123400,15306124,828,828,828,828,3
20250107,123300,15303640,829,829,829,829,2
20250107,123200,15301982,828,828,828,828,0
20250107,123100,15301982,828,827,828,827,7
20250107,123000,15296189,826,826,826,826,0
20250107,122900,15296189,826,828,828,826,8427
20250107,122800,8335427,829,829,829,829,3
20250107,122700,8332940,831,831,831,831,0
20250107,122600,8332940,831,831,831,830,5
20250107,122500,8328787,833,826,833,826,7
20250107,122400,8322986,826,832,832,826,1798
20250107,122300,6834072,833,833,833,833,1
20250107,122200,6833239,831,833,833,830,2126
20250107,122100,5068159,834,834,834,834,0
20250107,122000,5068159,834,834,834,833,6
20250107,121900,5063159,834,834,834,834,1
20250107,121800,5062325,834,834,834,834,0
20250107,121700,5062325,834,834,834,834,4
20250107,121600,5058989,834,835,835,834,4
20250107,121500,5055652,838,835,838,835,8
20250107,121400,5048954,834,834,834,834,3
20250107,121300,5046452,834,835,835,834,3
20250107,121200,5043948,837,837,837,837,1
20250107,121100,5043111,833,833,833,833,0
20250107,121000,5043111,833,833,833,833,5
20250107,120900,5038946,833,833,833,833,0
20250107,120800,5038946,833,833,833,833,0
20250107,120700,5038946,833,839,839,833,5
20250107,120600,5034775,838,837,838,837,7
20250107,120500,5028912,837,834,837,831,501
20250107,120400,4612492,833,833,833,833,0
20250107,120300,4612492,833,833,833,833,3
20250107,120200,4609993,834,834,834,834,0
20250107,120100,4609993,834,834,834,834,4
20250107,120000,4606657,839,837,839,837,46
20250107,115900,4568070,836,834,836,834,12
20250107,115800,4558050,833,833,833,833,4
20250107,115700,4554718,833,833,833,833,0
20250107,115600,4554718,833,833,833,833,0
20250107,115500,4554718,833,833,833,833,3
20250107,115400,4552219,834,834,834,834,4
20250107,115300,4548883,834,834,834,834,0
20250107,115200,4548883,834,834,834,834,5
20250107,115100,4544713,834,834,834,834,0
20250107,115000,4544713,834,834,834,834,0
20250107,114900,4544713,834,834,834,834,4
20250107,114800,4541377,836,836,836,836,0
20250107,114700,4541377,836,836,836,836,0
20250107,114600,4541377,836,836,836,836,0
20250107,114500,4541377,836,836,836,836,3
20250107,114400,4538869,836,836,836,836,0
20250107,114300,4538869,836,836,836,836,8
20250107,114200,4532181,836,836,836,836,0
20250107,114100,4532181,836,836,836,836,0
20250107,114000,4532181,836,836,836,836,8
20250107,113900,4525493,837,837,837,837,0
20250107,113800,4525493,837,837,837,837,1
20250107,113700,4524656,837,837,837,837,1
20250107,113600,4523819,837,837,837,837,3
20250107,113500,4521308,838,838,838,838,1
20250107,113400,4520470,838,838,838,838,1
20250107,113300,4519632,838,838,838,838,4
20250107,113200,4516280,839,839,839,839,1
20250107,113100,4515441,838,838,838,838,4
20250107,113000,4512089,837,838,838,837,6
20250107,112900,4507065,838,838,838,838,0
20250107,112800,4507065,838,838,838,838,0
20250107,112700,4507065,838,838,838,838,7
20250107,112600,4501199,837,837,837,837,0
20250107,112500,4501199,837,838,838,837,5
20250107,112400,4497013,838,838,838,838,0
20250107,112300,4497013,838,838,838,838,9
20250107,112200,4489471,837,837,837,837,0
20250107,112100,4489471,837,837,837,837,4
20250107,112000,4486123,837,837,837,837,9
20250107,111900,4478590,837,837,837,837,0
20250107,111800,4478590,837,837,837,837,3
20250107,111700,4476079,837,837,837,837,5
20250107,111600,4471894,838,838,838,838,2
20250107,111500,4470218,837,837,837,837,5
20250107,111400,4466033,837,837,837,837,0
20250107,111300,4466033,837,837,837,837,5
20250107,111200,4461848,837,837,837,837,4
20250107,111100,4458500,839,839,839,839,0
20250107,111000,4458500,839,839,839,839,500
20250107,110900,4039000,837,837,837,837,3
20250107,110800,4036489,838,838,838,838,18
20250107,110700,4021405,837,837,837,837,5
20250107,110600,4017220,837,837,837,837,5
20250107,110500,4013035,838,838,838,838,367
20250107,110400,3705489,837,837,837,837,0
20250107,110300,3705489,837,837,837,837,8
20250107,110200,3698793,838,838,838,838,0
20250107,110100,3698793,838,838,838,838,1
20250107,110000,3697955,837,837,837,837,8
20250107,105900,3691259,837,837,837,837,0
20250107,105800,3691259,837,837,837,837,0
20250107,105700,3691259,837,837,837,837,5
20250107,105600,3687074,837,838,838,837,15
20250107,105500,3674509,837,837,837,837,24
20250107,105400,3654421,837,837,837,837,4
20250107,105300,3651073,837,838,838,837,6
20250107,105200,3646050,837,837,837,837,0
20250107,105100,3646050,837,837,837,837,16
20250107,105000,3632658,836,836,836,836,12
20250107,104900,3622626,836,836,836,836,0
20250107,104800,3622626,836,836,836,836,5
20250107,104700,3618446,837,837,837,837,2
20250107,104600,3616772,838,838,838,838,1
20250107,104500,3615934,837,839,839,836,8
20250107,104400,3609236,837,837,837,837,1
20250107,104300,3608399,836,836,836,836,5
20250107,104200,3604219,837,837,837,837,2
20250107,104100,3602545,837,837,837,837,10
20250107,104000,3594175,837,837,838,836,53
20250107,103900,3549814,837,837,837,837,5
20250107,103800,3545629,838,838,838,838,1
20250107,103700,3544791,838,837,838,837,4
20250107,103600,3541442,837,837,838,836,12
20250107,103500,3531401,836,836,836,836,4
20250107,103400,3528057,836,835,836,835,6
20250107,103300,3523046,834,834,834,834,3
20250107,103200,3520544,834,834,834,834,0
20250107,103100,3520544,834,834,834,834,0
20250107,103000,3520544,834,834,834,834,5
20250107,102900,3516374,835,835,835,835,0
20250107,102800,3516374,835,835,835,835,0
20250107,102700,3516374,835,835,835,835,3
20250107,102600,3513869,836,836,837,836,10
20250107,102500,3505508,836,835,836,835,5
20250107,102400,3501332,834,833,834,833,6
20250107,102300,3496331,832,833,833,832,5
20250107,102200,3492169,834,834,834,834,0
20250107,102100,3492169,834,834,834,834,2
20250107,102000,3490501,832,832,832,832,0
20250107,101900,3490501,832,832,832,832,0
20250107,101800,3490501,832,832,832,832,4
20250107,101700,3487173,833,833,833,833,0
20250107,101600,3487173,833,833,833,833,0
20250107,101500,3487173,833,831,833,831,37
20250107,101400,3456392,831,837,837,831,1547
20250107,101300,2166540,838,838,838,838,5
20250107,101200,2162350,837,837,837,837,5
20250107,101100,2158165,837,837,837,837,0
20250107,101000,2158165,837,837,837,837,0
20250107,100900,2158165,837,837,837,837,3
20250107,100800,2155654,837,837,837,837,0
20250107,100700,2155654,837,837,837,837,0
20250107,100600,2155654,837,838,838,837,14
20250107,100500,2143927,839,839,839,839,0
20250107,100400,2143927,839,839,839,839,2
20250107,100300,2142249,838,838,838,838,10
20250107,100200,2133869,839,839,839,839,0
20250107,100100,2133869,839,839,839,839,1
20250107,100000,2133030,838,838,838,838,9
20250107,095900,2125488,839,839,839,839,3
20250107,095800,2122971,839,839,839,838,17
20250107,095700,2108712,839,839,839,839,0
20250107,095600,2108712,839,839,839,839,3
20250107,095500,2106195,838,838,838,838,0
20250107,095400,2106195,838,838,838,838,10
20250107,095300,2097815,839,839,839,839,0
20250107,095200,2097815,839,839,839,839,0
20250107,095100,2097815,839,839,839,839,8
20250107,095000,2091103,839,839,839,839,2
20250107,094900,2089425,839,839,839,839,1
20250107,094800,2088586,839,839,839,839,0
20250107,094700,2088586,839,839,839,839,0
20250107,094600,2088586,839,839,839,839,8
20250107,094500,2081874,839,839,839,839,1
20250107,094400,2081035,840,840,840,840,0
20250107,094300,2081035,840,840,840,840,0
20250107,094200,2081035,840,839,840,839,40
20250107,094100,2047449,840,840,840,840,9
20250107,094000,2039889,840,840,840,840,5
20250107,093900,2035689,840,840,840,840,0
20250107,093800,2035689,840,840,840,840,0
20250107,093700,2035689,840,840,840,840,0
20250107,093600,2035689,840,840,840,840,9
20250107,093500,2028129,840,840,840,840,1
20250107,093400,2027289,840,840,840,840,0
20250107,093300,2027289,840,839,840,839,131
20250107,093200,1917375,840,840,840,840,0
20250107,093100,1917375,840,840,840,840,1
20250107,093000,1916535,840,840,840,839,21
20250107,092900,1898913,840,840,840,840,1000
20250107,092800,1058913,840,840,840,840,0
20250107,092700,1058913,840,840,840,840,0
20250107,092600,1058913,840,840,840,840,9
20250107,092500,1051353,840,840,840,840,4
20250107,092400,1047993,840,840,840,840,5
20250107,092300,1043793,839,839,839,839,24
20250107,092200,1023657,839,840,840,839,362
20250107,092100,719651,840,840,840,840,9
20250107,092000,712091,839,839,839,839,0
20250107,091900,712091,839,839,839,839,0
20250107,091800,712091,839,839,840,839,3
20250107,091700,709573,838,838,838,838,0
20250107,091600,709573,838,838,838,838,0
20250107,091500,709573,838,838,838,838,0
20250107,091400,709573,838,839,839,838,113
20250107,091300,614877,839,840,841,839,567
20250107,091200,138644,839,843,843,839,75
20250107,091100,75517,844,848,848,844,10
20250107,091000,67061,846,846,846,846,1
20250107,090900,66215,849,849,849,849,0
20250107,090800,66215,849,849,849,849,0
20250107,090700,66215,849,849,849,849,0
20250107,090600,66215,849,849,849,849,0
20250107,090500,66215,849,849,849,849,0
20250107,090400,66215,849,849,849,849,1
20250107,090300,65366,849,848,849,846,4
20250107,090200,61976,849,849,849,849,0
20250107,090100,61976,849,849,849,849,1
20250107,090000,61127,848,849,849,848,72