KissMeData/031820/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191200,74015750,534,534,534,534,1228
20250102,191100,74015750,534,534,534,534,0
20250102,191000,74015750,534,534,534,534,0
20250102,190900,74015750,534,534,534,534,0
20250102,190800,74015750,534,534,534,534,0
20250102,190700,74015750,534,534,534,534,0
20250102,190600,74015750,534,534,534,534,0
20250102,190500,74015750,534,534,534,534,0
20250102,190400,74015750,534,534,534,534,0
20250102,190300,74015750,534,534,534,534,0
20250102,190200,74015750,534,534,534,534,0
20250102,190100,74015750,534,534,534,534,0
20250102,190000,74015750,534,534,534,534,0
20250102,185900,74015750,534,534,534,534,0
20250102,185800,74015750,534,534,534,534,0
20250102,185700,74015750,534,534,534,534,0
20250102,185600,74015750,534,534,534,534,0
20250102,185500,74015750,534,534,534,534,0
20250102,185400,74015750,534,534,534,534,0
20250102,185300,74015750,534,534,534,534,0
20250102,185200,74015750,534,534,534,534,0
20250102,185100,74015750,534,534,534,534,0
20250102,185000,74015750,534,534,534,534,0
20250102,184900,74015750,534,534,534,534,0
20250102,184800,74015750,534,534,534,534,0
20250102,184700,74015750,534,534,534,534,0
20250102,184600,74015750,534,534,534,534,0
20250102,184500,74015750,534,534,534,534,0
20250102,184400,74015750,534,534,534,534,0
20250102,184300,74015750,534,534,534,534,0
20250102,184200,74015750,534,534,534,534,1228
20250102,184100,74015750,534,534,534,534,0
20250102,184000,74015750,534,534,534,534,0
20250102,183900,74015750,534,534,534,534,0
20250102,183800,74015750,534,534,534,534,0
20250102,183700,74015750,534,534,534,534,0
20250102,183600,74015750,534,534,534,534,0
20250102,183500,74015750,534,534,534,534,0
20250102,183400,74015750,534,534,534,534,0
20250102,183300,74015750,534,534,534,534,0
20250102,183200,74015750,534,534,534,534,0
20250102,183100,74015750,534,534,534,534,0
20250102,183000,74015750,534,534,534,534,0
20250102,182900,74015750,534,534,534,534,0
20250102,182800,74015750,534,534,534,534,0
20250102,182700,74015750,534,534,534,534,0
20250102,182600,74015750,534,534,534,534,0
20250102,182500,74015750,534,534,534,534,0
20250102,182400,74015750,534,534,534,534,0
20250102,182300,74015750,534,534,534,534,0
20250102,182200,74015750,534,534,534,534,0
20250102,182100,74015750,534,534,534,534,0
20250102,182000,74015750,534,534,534,534,0
20250102,181900,74015750,534,534,534,534,0
20250102,181800,74015750,534,534,534,534,0
20250102,181700,74015750,534,534,534,534,0
20250102,181600,74015750,534,534,534,534,0
20250102,181500,74015750,534,534,534,534,0
20250102,181400,74015750,534,534,534,534,0
20250102,181300,74015750,534,534,534,534,0
20250102,181200,74015750,534,534,534,534,1228
20250102,181100,74015750,534,534,534,534,0
20250102,181000,74015750,534,534,534,534,0
20250102,180900,74015750,534,534,534,534,0
20250102,180800,74015750,534,534,534,534,0
20250102,180700,74015750,534,534,534,534,0
20250102,180600,74015750,534,534,534,534,0
20250102,180500,74015750,534,534,534,534,0
20250102,180400,74015750,534,534,534,534,0
20250102,180300,74015750,534,534,534,534,0
20250102,180200,74015750,534,534,534,534,0
20250102,180100,74015750,534,534,534,534,0
20250102,180000,74015750,534,534,534,534,0
20250102,175900,74015750,534,534,534,534,0
20250102,175800,74015750,534,534,534,534,0
20250102,175700,74015750,534,534,534,534,0
20250102,175600,74015750,534,534,534,534,0
20250102,175500,74015750,534,534,534,534,0
20250102,175400,74015750,534,534,534,534,0
20250102,175300,74015750,534,534,534,534,0
20250102,175200,74015750,534,534,534,534,0
20250102,175100,74015750,534,534,534,534,0
20250102,175000,74015750,534,534,534,534,0
20250102,174900,74015750,534,534,534,534,0
20250102,174800,74015750,534,534,534,534,0
20250102,174700,74015750,534,534,534,534,0
20250102,174600,74015750,534,534,534,534,0
20250102,174500,74015750,534,534,534,534,0
20250102,174400,74015750,534,534,534,534,0
20250102,174300,74015750,534,534,534,534,0
20250102,174200,74015750,534,534,534,534,1228
20250102,174100,74015750,534,534,534,534,0
20250102,174000,74015750,534,534,534,534,0
20250102,173900,74015750,534,534,534,534,0
20250102,173800,74015750,534,534,534,534,0
20250102,173700,74015750,534,534,534,534,0
20250102,173600,74015750,534,534,534,534,0
20250102,173500,74015750,534,534,534,534,0
20250102,173400,74015750,534,534,534,534,0
20250102,173300,74015750,534,534,534,534,0
20250102,173200,74015750,534,534,534,534,0
20250102,173100,74015750,534,534,534,534,0
20250102,173000,74015750,534,534,534,534,0
20250102,172900,74015750,534,534,534,534,0
20250102,172800,74015750,534,534,534,534,0
20250102,172700,74015750,534,534,534,534,0
20250102,172600,74015750,534,534,534,534,0
20250102,172500,74015750,534,534,534,534,0
20250102,172400,74015750,534,534,534,534,0
20250102,172300,74015750,534,534,534,534,0
20250102,172200,74015750,534,534,534,534,0
20250102,172100,74015750,534,534,534,534,0
20250102,172000,74015750,534,534,534,534,0
20250102,171900,74015750,534,534,534,534,0
20250102,171800,74015750,534,534,534,534,0
20250102,171700,74015750,534,534,534,534,0
20250102,171600,74015750,534,534,534,534,0
20250102,171500,74015750,534,534,534,534,0
20250102,171400,74015750,534,534,534,534,0
20250102,171300,74015750,534,534,534,534,0
20250102,171200,74015750,534,534,534,534,1228
20250102,171100,74015750,534,534,534,534,0
20250102,171000,74015750,534,534,534,534,0
20250102,170900,74015750,534,534,534,534,0
20250102,170800,74015750,534,534,534,534,0
20250102,170700,74015750,534,534,534,534,0
20250102,170600,74015750,534,534,534,534,0
20250102,170500,74015750,534,534,534,534,0
20250102,170400,74015750,534,534,534,534,0
20250102,170300,74015750,534,534,534,534,0
20250102,170200,74015750,534,534,534,534,0
20250102,170100,74015750,534,534,534,534,0
20250102,170000,74015750,534,534,534,534,0
20250102,165900,74015750,534,534,534,534,0
20250102,165800,74015750,534,534,534,534,0
20250102,165700,74015750,534,534,534,534,0
20250102,165600,74015750,534,534,534,534,0
20250102,165500,74015750,534,534,534,534,0
20250102,165400,74015750,534,534,534,534,0
20250102,165300,74015750,534,534,534,534,0
20250102,165200,74015750,534,534,534,534,0
20250102,165100,74015750,534,534,534,534,0
20250102,165000,74015750,534,534,534,534,0
20250102,164900,74015750,534,534,534,534,0
20250102,164800,74015750,534,534,534,534,0
20250102,164700,74015750,534,534,534,534,0
20250102,164600,74015750,534,534,534,534,0
20250102,164500,74015750,534,534,534,534,0
20250102,164400,74015750,534,534,534,534,0
20250102,164300,74015750,534,534,534,534,0
20250102,164200,74015750,534,534,534,534,1228
20250102,164100,74015750,534,534,534,534,0
20250102,164000,74015750,534,534,534,534,0
20250102,163900,74015750,534,534,534,534,0
20250102,163800,74015750,534,534,534,534,0
20250102,163700,74015750,534,534,534,534,0
20250102,163600,74015750,534,534,534,534,0
20250102,163500,74015750,534,534,534,534,0
20250102,163400,74015750,534,534,534,534,0
20250102,163300,74015750,534,534,534,534,0
20250102,163200,74015750,534,534,534,534,0
20250102,163100,74015750,534,534,534,534,0
20250102,163000,74015750,534,534,534,534,0
20250102,162900,74015750,534,534,534,534,0
20250102,162800,74015750,534,534,534,534,0
20250102,162700,74015750,534,534,534,534,0
20250102,162600,74015750,534,534,534,534,0
20250102,162500,74015750,534,534,534,534,0
20250102,162400,74015750,534,534,534,534,0
20250102,162300,74015750,534,534,534,534,0
20250102,162200,74015750,534,534,534,534,0
20250102,162100,74015750,534,534,534,534,0
20250102,162000,74015750,534,534,534,534,0
20250102,161900,74015750,534,534,534,534,0
20250102,161800,74015750,534,534,534,534,0
20250102,161700,74015750,534,534,534,534,0
20250102,161600,74015750,534,534,534,534,0
20250102,161500,74015750,534,534,534,534,0
20250102,161400,74015750,534,534,534,534,0
20250102,161300,74015750,534,534,534,534,0
20250102,161200,74015750,534,534,534,534,1228
20250102,161100,74015750,534,534,534,534,0
20250102,161000,74015750,534,534,534,534,0
20250102,160900,74015750,534,534,534,534,0
20250102,160800,74015750,534,534,534,534,0
20250102,160700,74015750,534,534,534,534,0
20250102,160600,74015750,534,534,534,534,0
20250102,160500,74015750,534,534,534,534,0
20250102,160400,74015750,534,534,534,534,0
20250102,160300,74015750,534,534,534,534,0
20250102,160200,74015750,534,534,534,534,0
20250102,160100,74015750,534,534,534,534,0
20250102,160000,74015750,534,534,534,534,0
20250102,155900,74015750,534,534,534,534,0
20250102,155800,74015750,534,534,534,534,0
20250102,155700,74015750,534,534,534,534,0
20250102,155600,74015750,534,534,534,534,0
20250102,155500,74015750,534,534,534,534,0
20250102,155400,74015750,534,534,534,534,0
20250102,155300,74015750,534,534,534,534,0
20250102,155200,74015750,534,534,534,534,0
20250102,155100,74015750,534,534,534,534,0
20250102,155000,74015750,534,534,534,534,0
20250102,154900,74015750,534,534,534,534,0
20250102,154800,74015750,534,534,534,534,0
20250102,154700,74015750,534,534,534,534,0
20250102,154600,74015750,534,534,534,534,0
20250102,154500,74015750,534,534,534,534,0
20250102,154400,74015750,534,534,534,534,0
20250102,154300,74015750,534,534,534,534,0
20250102,154200,74015750,534,534,534,534,1228
20250102,154100,74015750,534,534,534,534,0
20250102,154000,74015750,534,534,534,534,0
20250102,153900,74015750,534,534,534,534,0
20250102,153800,74015750,534,534,534,534,0
20250102,153700,74015750,534,534,534,534,0
20250102,153600,74015750,534,534,534,534,0
20250102,153500,74015750,534,534,534,534,0
20250102,153400,74015750,534,534,534,534,0
20250102,153300,74015750,534,534,534,534,0
20250102,153200,74015750,534,534,534,534,0
20250102,153100,74015750,534,534,534,534,0
20250102,153000,74015750,534,534,534,534,1228
20250102,152900,73359998,532,532,532,532,0
20250102,152800,73359998,532,532,532,532,0
20250102,152700,73359998,532,532,532,532,0
20250102,152600,73359998,532,532,532,532,0
20250102,152500,73359998,532,532,532,532,0
20250102,152400,73359998,532,532,532,532,0
20250102,152300,73359998,532,532,532,532,0
20250102,152200,73359998,532,532,532,532,0
20250102,152100,73359998,532,532,532,532,0
20250102,152000,73359998,532,532,532,532,0
20250102,151900,73359998,532,534,534,532,2100
20250102,151800,72240776,532,532,532,532,0
20250102,151700,72240776,532,532,532,532,5
20250102,151600,72238116,532,532,532,532,100
20250102,151500,72184916,532,532,532,532,150
20250102,151400,72105116,532,533,533,532,50
20250102,151300,72078495,534,534,534,534,0
20250102,151200,72078495,534,534,534,534,0
20250102,151100,72078495,534,534,534,534,1
20250102,151000,72077961,534,534,534,534,0
20250102,150900,72077961,534,534,534,534,1
20250102,150800,72077427,534,534,534,534,0
20250102,150700,72077427,534,534,534,534,0
20250102,150600,72077427,534,534,534,534,0
20250102,150500,72077427,534,534,534,534,0
20250102,150400,72077427,534,534,534,534,124
20250102,150300,72011211,532,532,532,532,1300
20250102,150200,71319611,535,535,535,535,0
20250102,150100,71319611,535,535,535,535,1
20250102,150000,71319076,533,533,533,533,0
20250102,145900,71319076,533,533,533,533,377
20250102,145800,71118135,533,533,533,533,1623
20250102,145700,70253076,535,535,535,535,0
20250102,145600,70253076,535,535,535,535,0
20250102,145500,70253076,535,535,535,535,5
20250102,145400,70250401,534,534,534,534,20
20250102,145300,70239721,535,535,535,535,0
20250102,145200,70239721,535,535,535,535,1
20250102,145100,70239186,532,532,532,532,1843
20250102,145000,69258710,534,533,534,533,2640
20250102,144900,67849590,533,533,533,533,2
20250102,144800,67848524,532,532,532,532,0
20250102,144700,67848524,532,532,532,532,0
20250102,144600,67848524,532,532,532,532,0
20250102,144500,67848524,532,532,532,532,0
20250102,144400,67848524,532,532,532,532,0
20250102,144300,67848524,532,534,534,532,57
20250102,144200,67818198,533,533,533,533,928
20250102,144100,67323574,533,533,533,533,0
20250102,144000,67323574,533,533,533,533,624
20250102,143900,66990982,533,533,533,533,0
20250102,143800,66990982,533,533,533,533,0
20250102,143700,66990982,533,533,533,533,0
20250102,143600,66990982,533,533,533,533,0
20250102,143500,66990982,533,533,533,533,0
20250102,143400,66990982,533,533,533,533,13
20250102,143300,66984053,533,533,533,533,2000
20250102,143200,65918053,533,533,533,533,0
20250102,143100,65918053,533,533,533,533,0
20250102,143000,65918053,533,533,533,533,0
20250102,142900,65918053,533,533,533,533,0
20250102,142800,65918053,533,533,533,533,0
20250102,142700,65918053,533,533,533,533,0
20250102,142600,65918053,533,533,533,533,1
20250102,142500,65917520,532,532,532,532,0
20250102,142400,65917520,532,532,532,532,0
20250102,142300,65917520,532,532,532,532,99
20250102,142200,65864852,532,532,532,532,0
20250102,142100,65864852,532,532,532,532,1
20250102,142000,65864320,532,532,532,532,0
20250102,141900,65864320,532,532,532,532,1
20250102,141800,65863788,532,532,532,532,0
20250102,141700,65863788,532,532,532,532,0
20250102,141600,65863788,532,532,532,532,1
20250102,141500,65863256,531,531,531,531,0
20250102,141400,65863256,531,531,531,531,0
20250102,141300,65863256,531,531,531,531,0
20250102,141200,65863256,531,531,531,531,0
20250102,141100,65863256,531,531,531,531,0
20250102,141000,65863256,531,531,531,531,0
20250102,140900,65863256,531,531,531,531,32
20250102,140800,65846264,531,531,531,531,0
20250102,140700,65846264,531,531,531,531,0
20250102,140600,65846264,531,531,531,531,0
20250102,140500,65846264,531,531,531,531,2726
20250102,140400,64398758,531,531,531,531,276
20250102,140300,64252202,532,532,532,532,11
20250102,140200,64246350,533,533,533,533,0
20250102,140100,64246350,533,533,533,533,0
20250102,140000,64246350,533,533,533,533,0
20250102,135900,64246350,533,533,533,533,0
20250102,135800,64246350,533,532,533,532,501
20250102,135700,63979517,531,531,531,531,0
20250102,135600,63979517,531,531,531,531,0
20250102,135500,63979517,531,531,531,531,0
20250102,135400,63979517,531,531,531,531,0
20250102,135300,63979517,531,531,531,531,0
20250102,135200,63979517,531,531,531,531,0
20250102,135100,63979517,531,531,531,531,0
20250102,135000,63979517,531,531,531,531,0
20250102,134900,63979517,531,531,531,531,1
20250102,134800,63978986,531,531,531,531,0
20250102,134700,63978986,531,531,531,531,376
20250102,134600,63779330,531,531,531,531,200
20250102,134500,63673130,530,530,530,530,0
20250102,134400,63673130,530,530,530,530,0
20250102,134300,63673130,530,529,530,529,1300
20250102,134200,62985230,529,529,529,529,0
20250102,134100,62985230,529,529,529,529,0
20250102,134000,62985230,529,529,529,529,20
20250102,133900,62974650,525,530,530,525,10093
20250102,133800,57645955,533,533,533,533,0
20250102,133700,57645955,533,533,533,533,0
20250102,133600,57645955,533,533,533,533,0
20250102,133500,57645955,533,533,533,533,0
20250102,133400,57645955,533,533,533,533,1
20250102,133300,57645422,531,531,531,531,0
20250102,133200,57645422,531,531,531,531,0
20250102,133100,57645422,531,531,531,531,0
20250102,133000,57645422,531,531,531,531,0
20250102,132900,57645422,531,531,531,531,2808
20250102,132800,56154374,531,533,533,531,3548
20250102,132700,54269886,533,533,533,533,0
20250102,132600,54269886,533,533,533,533,0
20250102,132500,54269886,533,533,533,533,0
20250102,132400,54269886,533,533,533,533,0
20250102,132300,54269886,533,533,533,533,0
20250102,132200,54269886,533,533,533,533,0
20250102,132100,54269886,533,533,533,533,0
20250102,132000,54269886,533,533,533,533,7
20250102,131900,54266155,531,531,531,531,0
20250102,131800,54266155,531,531,531,531,0
20250102,131700,54266155,531,531,531,531,1200
20250102,131600,53628955,532,532,532,532,50
20250102,131500,53602355,532,532,532,532,60
20250102,131400,53570435,534,534,534,534,0
20250102,131300,53570435,534,534,534,534,0
20250102,131200,53570435,534,534,534,534,0
20250102,131100,53570435,534,533,534,533,2
20250102,131000,53569368,532,532,532,532,1143
20250102,130900,52961292,534,534,534,534,0
20250102,130800,52961292,534,534,534,534,1
20250102,130700,52960758,531,531,531,531,2
20250102,130600,52959696,533,533,533,533,0
20250102,130500,52959696,533,533,533,533,14
20250102,130400,52952234,533,533,533,533,0
20250102,130300,52952234,533,532,533,532,2
20250102,130200,52951169,533,533,533,533,0
20250102,130100,52951169,533,533,533,533,0
20250102,130000,52951169,533,532,533,532,400
20250102,125900,52738169,534,534,534,534,0
20250102,125800,52738169,534,532,534,532,22
20250102,125700,52726432,531,531,531,531,2001
20250102,125600,51663901,531,531,531,531,4
20250102,125500,51661777,531,531,531,531,0
20250102,125400,51661777,531,531,531,531,0
20250102,125300,51661777,531,531,531,531,0
20250102,125200,51661777,531,531,531,531,0
20250102,125100,51661777,531,531,531,531,0
20250102,125000,51661777,531,531,531,531,2
20250102,124900,51660715,531,532,532,531,2000
20250102,124800,50598414,534,533,534,533,27
20250102,124700,50584022,532,532,533,532,173
20250102,124600,50491885,532,532,532,532,0
20250102,124500,50491885,532,532,532,532,2
20250102,124400,50490821,534,534,534,534,0
20250102,124300,50490821,534,533,534,533,618
20250102,124200,50161074,533,533,533,533,92
20250102,124100,50112038,533,533,533,533,0
20250102,124000,50112038,533,533,533,533,0
20250102,123900,50112038,533,533,533,533,0
20250102,123800,50112038,533,533,533,533,0
20250102,123700,50112038,533,533,533,533,1
20250102,123600,50111505,534,534,534,534,0
20250102,123500,50111505,534,534,534,534,1
20250102,123400,50110971,534,534,534,534,381
20250102,123300,49907517,534,534,534,534,0
20250102,123200,49907517,534,534,534,534,0
20250102,123100,49907517,534,532,534,532,201
20250102,123000,49800193,531,531,531,531,3
20250102,122900,49798600,531,533,533,531,10388
20250102,122800,44269734,533,533,533,533,0
20250102,122700,44269734,533,533,533,533,2
20250102,122600,44268668,533,533,533,533,250
20250102,122500,44135418,534,533,534,533,2
20250102,122400,44134351,534,534,534,534,0
20250102,122300,44134351,534,534,534,534,1
20250102,122200,44133817,534,534,534,534,0
20250102,122100,44133817,534,534,534,534,0
20250102,122000,44133817,534,535,535,534,3
20250102,121900,44132214,533,533,533,533,0
20250102,121800,44132214,533,533,533,533,6260
20250102,121700,40795634,533,533,533,533,1
20250102,121600,40795101,536,536,536,536,12
20250102,121500,40788669,536,534,536,534,2
20250102,121400,40787599,536,536,536,536,1
20250102,121300,40787063,534,535,536,534,1100
20250102,121200,40197664,536,536,536,536,0
20250102,121100,40197664,536,534,536,534,30
20250102,121000,40181589,533,533,533,533,1
20250102,120900,40181056,533,533,533,533,0
20250102,120800,40181056,533,533,533,533,0
20250102,120700,40181056,533,533,533,533,194
20250102,120600,40077654,534,534,534,534,0
20250102,120500,40077654,534,534,534,533,8374
20250102,120400,35613432,535,535,535,535,2
20250102,120300,35612362,535,535,535,535,1
20250102,120200,35611827,534,534,534,534,0
20250102,120100,35611827,534,534,534,534,0
20250102,120000,35611827,534,534,534,534,3
20250102,115900,35610225,537,537,537,537,0
20250102,115800,35610225,537,537,537,537,1
20250102,115700,35609688,534,534,534,534,451
20250102,115600,35368854,534,534,534,534,4662
20250102,115500,32879346,534,535,535,534,136
20250102,115400,32806621,538,535,538,535,185
20250102,115300,32707266,535,535,535,535,0
20250102,115200,32707266,535,535,535,535,0
20250102,115100,32707266,535,535,535,535,1
20250102,115000,32706731,534,534,534,534,1
20250102,114900,32706197,535,535,535,535,1
20250102,114800,32705662,535,535,535,535,0
20250102,114700,32705662,535,535,535,535,1
20250102,114600,32705127,534,534,537,534,71
20250102,114500,32667210,534,537,537,534,12
20250102,114400,32660769,537,537,537,537,0
20250102,114300,32660769,537,537,537,537,0
20250102,114200,32660769,537,537,537,537,0
20250102,114100,32660769,537,535,537,535,2
20250102,114000,32659697,534,534,534,534,1
20250102,113900,32659163,537,537,537,537,0
20250102,113800,32659163,537,537,537,537,1
20250102,113700,32658626,535,535,535,535,1
20250102,113600,32658091,537,537,537,537,0
20250102,113500,32658091,537,537,537,537,0
20250102,113400,32658091,537,537,537,537,0
20250102,113300,32658091,537,537,537,537,0
20250102,113200,32658091,537,535,537,535,2001
20250102,113100,31587554,537,536,537,536,2
20250102,113000,31586481,535,535,535,535,2
20250102,112900,31585411,535,535,535,535,0
20250102,112800,31585411,535,536,536,535,126
20250102,112700,31517973,536,536,536,536,2
20250102,112600,31516901,536,535,536,535,5466
20250102,112500,28592024,534,534,534,534,1
20250102,112400,28591490,534,534,534,534,3
20250102,112300,28589888,534,534,534,534,300
20250102,112200,28429688,535,535,535,535,500
20250102,112100,28162188,535,537,537,535,4226
20250102,112000,25901161,538,538,538,538,39
20250102,111900,25880179,537,537,537,537,0
20250102,111800,25880179,537,537,537,537,0
20250102,111700,25880179,537,539,539,537,101
20250102,111600,25825742,539,539,539,539,0
20250102,111500,25825742,539,537,539,537,3
20250102,111400,25824127,539,538,539,538,6
20250102,111300,25820898,539,539,539,539,5
20250102,111200,25818203,539,537,539,537,2
20250102,111100,25817127,536,536,536,536,0
20250102,111000,25817127,536,536,536,536,2
20250102,110900,25816055,536,538,538,536,3612
20250102,110800,23879729,539,540,540,539,2
20250102,110700,23878650,540,540,540,537,104
20250102,110600,23822493,540,540,540,540,1
20250102,110500,23821953,540,540,540,540,0
20250102,110400,23821953,540,540,540,540,0
20250102,110300,23821953,540,540,540,540,0
20250102,110200,23821953,540,538,540,538,2
20250102,110100,23820875,537,537,537,537,1
20250102,110000,23820338,537,538,538,537,26
20250102,105900,23806372,539,539,539,539,5
20250102,105800,23803677,539,539,539,539,256
20250102,105700,23665693,539,540,540,539,3
20250102,105600,23664075,539,539,539,539,0
20250102,105500,23664075,539,539,539,539,1
20250102,105400,23663536,540,540,540,540,5
20250102,105300,23660836,541,541,541,541,0
20250102,105200,23660836,541,541,541,541,1
20250102,105100,23660295,540,539,540,539,182
20250102,105000,23562017,540,537,540,537,3
20250102,104900,23560403,538,538,538,538,21
20250102,104800,23549105,538,538,538,538,1
20250102,104700,23548567,538,542,542,538,105
20250102,104600,23492061,542,542,542,542,1
20250102,104500,23491519,538,538,538,538,1
20250102,104400,23490981,542,542,542,542,0
20250102,104300,23490981,542,542,542,542,2
20250102,104200,23489897,542,537,542,537,302
20250102,104100,23327713,537,541,542,537,218
20250102,104000,23210352,542,542,542,540,12
20250102,103900,23203858,542,542,542,542,7
20250102,103800,23200064,540,541,542,540,646
20250102,103700,22851221,540,540,540,540,350
20250102,103600,22662221,540,540,540,540,3
20250102,103500,22660601,540,540,540,540,81
20250102,103400,22616861,542,542,542,542,0
20250102,103300,22616861,542,542,542,542,0
20250102,103200,22616861,542,542,542,542,0
20250102,103100,22616861,542,541,542,541,3
20250102,103000,22615237,542,540,542,540,19
20250102,102900,22604943,542,542,542,542,0
20250102,102800,22604943,542,543,543,542,107
20250102,102700,22546948,542,543,543,542,59
20250102,102600,22514912,543,542,543,542,1783
20250102,102500,21548525,541,541,541,541,442
20250102,102400,21309403,541,541,541,541,0
20250102,102300,21309403,541,541,541,541,6
20250102,102200,21306157,542,541,542,541,5
20250102,102100,21303449,542,542,542,542,1
20250102,102000,21302907,538,538,538,538,1
20250102,101900,21302369,542,542,542,542,2683
20250102,101800,19848183,542,539,544,539,988
20250102,101700,19313642,539,538,539,536,3219
20250102,101600,17584821,537,537,537,537,126
20250102,101500,17517159,534,535,535,534,2463
20250102,101400,16199455,535,533,537,533,16175
20250102,101300,7556560,534,533,534,533,6518
20250102,101200,4079158,533,533,533,533,2504
20250102,101100,2744526,534,534,534,534,0
20250102,101000,2744526,534,534,534,534,1006
20250102,100900,2207322,535,535,535,535,0
20250102,100800,2207322,535,535,535,535,19
20250102,100700,2197157,535,535,535,535,1
20250102,100600,2196622,534,536,536,534,2218
20250102,100500,1011692,536,533,536,533,1011
20250102,100400,472798,535,536,536,535,15
20250102,100300,464771,534,534,534,534,0
20250102,100200,464771,534,534,534,534,352
20250102,100100,276803,535,535,535,535,130
20250102,100000,207253,535,534,535,534,388