KissMeData/000890/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,183200,108966139,481,481,481,481,6107
20250121,183100,108966139,481,481,481,481,0
20250121,183000,108966139,481,481,481,481,0
20250121,182900,108966139,481,481,481,481,0
20250121,182800,108966139,481,481,481,481,0
20250121,182700,108966139,481,481,481,481,0
20250121,182600,108966139,481,481,481,481,0
20250121,182500,108966139,481,481,481,481,0
20250121,182400,108966139,481,481,481,481,0
20250121,182300,108966139,481,481,481,481,0
20250121,182200,108966139,481,481,481,481,0
20250121,182100,108966139,481,481,481,481,0
20250121,182000,108966139,481,481,481,481,0
20250121,181900,108966139,481,481,481,481,0
20250121,181800,108966139,481,481,481,481,0
20250121,181700,108966139,481,481,481,481,0
20250121,181600,108966139,481,481,481,481,0
20250121,181500,108966139,481,481,481,481,0
20250121,181400,108966139,481,481,481,481,0
20250121,181300,108966139,481,481,481,481,0
20250121,181200,108966139,481,481,481,481,0
20250121,181100,108966139,481,481,481,481,0
20250121,181000,108966139,481,481,481,481,0
20250121,180900,108966139,481,481,481,481,0
20250121,180800,108966139,481,481,481,481,0
20250121,180700,108966139,481,481,481,481,0
20250121,180600,108966139,481,481,481,481,0
20250121,180500,108966139,481,481,481,481,0
20250121,180400,108966139,481,481,481,481,0
20250121,180300,108966139,481,481,481,481,0
20250121,180200,108966139,481,481,481,481,6107
20250121,180100,108966139,481,481,481,481,0
20250121,180000,108966139,481,481,481,481,0
20250121,175900,108966139,481,481,481,481,0
20250121,175800,108966139,481,481,481,481,0
20250121,175700,108966139,481,481,481,481,0
20250121,175600,108966139,481,481,481,481,0
20250121,175500,108966139,481,481,481,481,0
20250121,175400,108966139,481,481,481,481,0
20250121,175300,108966139,481,481,481,481,0
20250121,175200,108966139,481,481,481,481,0
20250121,175100,108966139,481,481,481,481,0
20250121,175000,108966139,481,481,481,481,0
20250121,174900,108966139,481,481,481,481,0
20250121,174800,108966139,481,481,481,481,0
20250121,174700,108966139,481,481,481,481,0
20250121,174600,108966139,481,481,481,481,0
20250121,174500,108966139,481,481,481,481,0
20250121,174400,108966139,481,481,481,481,0
20250121,174300,108966139,481,481,481,481,0
20250121,174200,108966139,481,481,481,481,0
20250121,174100,108966139,481,481,481,481,0
20250121,174000,108966139,481,481,481,481,0
20250121,173900,108966139,481,481,481,481,0
20250121,173800,108966139,481,481,481,481,0
20250121,173700,108966139,481,481,481,481,0
20250121,173600,108966139,481,481,481,481,0
20250121,173500,108966139,481,481,481,481,0
20250121,173400,108966139,481,481,481,481,0
20250121,173300,108966139,481,481,481,481,0
20250121,173200,108966139,481,481,481,481,6107
20250121,173100,108966139,481,481,481,481,0
20250121,173000,108966139,481,481,481,481,0
20250121,172900,108966139,481,481,481,481,0
20250121,172800,108966139,481,481,481,481,0
20250121,172700,108966139,481,481,481,481,0
20250121,172600,108966139,481,481,481,481,0
20250121,172500,108966139,481,481,481,481,0
20250121,172400,108966139,481,481,481,481,0
20250121,172300,108966139,481,481,481,481,0
20250121,172200,108966139,481,481,481,481,0
20250121,172100,108966139,481,481,481,481,0
20250121,172000,108966139,481,481,481,481,0
20250121,171900,108966139,481,481,481,481,0
20250121,171800,108966139,481,481,481,481,0
20250121,171700,108966139,481,481,481,481,0
20250121,171600,108966139,481,481,481,481,0
20250121,171500,108966139,481,481,481,481,0
20250121,171400,108966139,481,481,481,481,0
20250121,171300,108966139,481,481,481,481,0
20250121,171200,108966139,481,481,481,481,0
20250121,171100,108966139,481,481,481,481,0
20250121,171000,108966139,481,481,481,481,0
20250121,170900,108966139,481,481,481,481,0
20250121,170800,108966139,481,481,481,481,0
20250121,170700,108966139,481,481,481,481,0
20250121,170600,108966139,481,481,481,481,0
20250121,170500,108966139,481,481,481,481,0
20250121,170400,108966139,481,481,481,481,0
20250121,170300,108966139,481,481,481,481,0
20250121,170200,108966139,481,481,481,481,6107
20250121,170100,108966139,481,481,481,481,0
20250121,170000,108966139,481,481,481,481,0
20250121,165900,108966139,481,481,481,481,0
20250121,165800,108966139,481,481,481,481,0
20250121,165700,108966139,481,481,481,481,0
20250121,165600,108966139,481,481,481,481,0
20250121,165500,108966139,481,481,481,481,0
20250121,165400,108966139,481,481,481,481,0
20250121,165300,108966139,481,481,481,481,0
20250121,165200,108966139,481,481,481,481,0
20250121,165100,108966139,481,481,481,481,0
20250121,165000,108966139,481,481,481,481,0
20250121,164900,108966139,481,481,481,481,0
20250121,164800,108966139,481,481,481,481,0
20250121,164700,108966139,481,481,481,481,0
20250121,164600,108966139,481,481,481,481,0
20250121,164500,108966139,481,481,481,481,0
20250121,164400,108966139,481,481,481,481,0
20250121,164300,108966139,481,481,481,481,0
20250121,164200,108966139,481,481,481,481,0
20250121,164100,108966139,481,481,481,481,0
20250121,164000,108966139,481,481,481,481,0
20250121,163900,108966139,481,481,481,481,0
20250121,163800,108966139,481,481,481,481,0
20250121,163700,108966139,481,481,481,481,0
20250121,163600,108966139,481,481,481,481,0
20250121,163500,108966139,481,481,481,481,0
20250121,163400,108966139,481,481,481,481,0
20250121,163300,108966139,481,481,481,481,0
20250121,163200,108966139,481,481,481,481,6107
20250121,163100,108966139,481,481,481,481,0
20250121,163000,108966139,481,481,481,481,0
20250121,162900,108966139,481,481,481,481,0
20250121,162800,108966139,481,481,481,481,0
20250121,162700,108966139,481,481,481,481,0
20250121,162600,108966139,481,481,481,481,0
20250121,162500,108966139,481,481,481,481,0
20250121,162400,108966139,481,481,481,481,0
20250121,162300,108966139,481,481,481,481,0
20250121,162200,108966139,481,481,481,481,0
20250121,162100,108966139,481,481,481,481,0
20250121,162000,108966139,481,481,481,481,0
20250121,161900,108966139,481,481,481,481,0
20250121,161800,108966139,481,481,481,481,0
20250121,161700,108966139,481,481,481,481,0
20250121,161600,108966139,481,481,481,481,0
20250121,161500,108966139,481,481,481,481,0
20250121,161400,108966139,481,481,481,481,0
20250121,161300,108966139,481,481,481,481,0
20250121,161200,108966139,481,481,481,481,0
20250121,161100,108966139,481,481,481,481,0
20250121,161000,108966139,481,481,481,481,0
20250121,160900,108966139,481,481,481,481,0
20250121,160800,108966139,481,481,481,481,0
20250121,160700,108966139,481,481,481,481,0
20250121,160600,108966139,481,481,481,481,0
20250121,160500,108966139,481,481,481,481,0
20250121,160400,108966139,481,481,481,481,0
20250121,160300,108966139,481,481,481,481,0
20250121,160200,108966139,481,481,481,481,6107
20250121,160100,108966139,481,481,481,481,0
20250121,160000,108966139,481,481,481,481,0
20250121,155900,108966139,481,481,481,481,0
20250121,155800,108966139,481,481,481,481,0
20250121,155700,108966139,481,481,481,481,0
20250121,155600,108966139,481,481,481,481,0
20250121,155500,108966139,481,481,481,481,0
20250121,155400,108966139,481,481,481,481,0
20250121,155300,108966139,481,481,481,481,0
20250121,155200,108966139,481,481,481,481,0
20250121,155100,108966139,481,481,481,481,0
20250121,155000,108966139,481,481,481,481,0
20250121,154900,108966139,481,481,481,481,0
20250121,154800,108966139,481,481,481,481,0
20250121,154700,108966139,481,481,481,481,0
20250121,154600,108966139,481,481,481,481,0
20250121,154500,108966139,481,481,481,481,0
20250121,154400,108966139,481,481,481,481,0
20250121,154300,108966139,481,481,481,481,0
20250121,154200,108966139,481,481,481,481,0
20250121,154100,108966139,481,481,481,481,0
20250121,154000,108966139,481,481,481,481,0
20250121,153900,108966139,481,481,481,481,0
20250121,153800,108966139,481,481,481,481,0
20250121,153700,108966139,481,481,481,481,0
20250121,153600,108966139,481,481,481,481,0
20250121,153500,108966139,481,481,481,481,0
20250121,153400,108966139,481,481,481,481,0
20250121,153300,108966139,481,481,481,481,0
20250121,153200,108966139,481,481,481,481,6107
20250121,153100,108966139,481,481,481,481,0
20250121,153000,108966139,481,481,481,481,6107
20250121,152900,106028672,482,482,482,482,0
20250121,152800,106028672,482,482,482,482,0
20250121,152700,106028672,482,482,482,482,0
20250121,152600,106028672,482,482,482,482,0
20250121,152500,106028672,482,482,482,482,0
20250121,152400,106028672,482,482,482,482,0
20250121,152300,106028672,482,482,482,482,0
20250121,152200,106028672,482,482,482,482,0
20250121,152100,106028672,482,482,482,482,0
20250121,152000,106028672,482,482,482,482,0
20250121,151900,106028672,482,482,482,482,0
20250121,151800,106028672,482,482,482,482,0
20250121,151700,106028672,482,482,482,482,0
20250121,151600,106028672,482,482,482,482,0
20250121,151500,106028672,482,482,482,482,0
20250121,151400,106028672,482,482,482,482,1
20250121,151300,106028190,481,481,481,481,0
20250121,151200,106028190,481,481,481,481,0
20250121,151100,106028190,481,481,481,481,0
20250121,151000,106028190,481,481,481,481,1
20250121,150900,106027709,481,481,481,481,200
20250121,150800,105931509,481,481,481,481,600
20250121,150700,105642909,482,482,482,482,0
20250121,150600,105642909,482,482,482,482,0
20250121,150500,105642909,482,482,482,482,3
20250121,150400,105641463,482,482,482,482,20
20250121,150300,105631823,482,482,482,482,0
20250121,150200,105631823,482,482,482,482,0
20250121,150100,105631823,482,482,482,482,0
20250121,150000,105631823,482,482,482,482,1
20250121,145900,105631341,482,482,482,482,0
20250121,145800,105631341,482,482,482,482,1
20250121,145700,105630859,482,481,482,481,1214
20250121,145600,105046924,481,481,481,481,357
20250121,145500,104875207,481,481,481,481,356
20250121,145400,104703971,481,481,481,481,0
20250121,145300,104703971,481,481,481,481,0
20250121,145200,104703971,481,480,481,480,40
20250121,145100,104684770,481,481,481,481,10
20250121,145000,104679960,480,480,480,480,1
20250121,144900,104679480,481,481,481,481,0
20250121,144800,104679480,481,481,481,481,334
20250121,144700,104518826,481,481,481,481,0
20250121,144600,104518826,481,481,481,481,39
20250121,144500,104500067,481,481,481,481,100
20250121,144400,104451967,481,481,481,481,39
20250121,144300,104433208,482,482,482,482,4
20250121,144200,104431280,482,482,482,482,0
20250121,144100,104431280,482,482,482,482,1
20250121,144000,104430798,482,482,482,482,101
20250121,143900,104382116,482,481,482,481,10
20250121,143800,104377305,481,481,481,481,2
20250121,143700,104376343,481,481,481,481,0
20250121,143600,104376343,481,480,481,480,63
20250121,143500,104346079,481,481,481,481,0
20250121,143400,104346079,481,481,481,481,0
20250121,143300,104346079,481,481,481,481,13
20250121,143200,104339826,482,482,482,482,0
20250121,143100,104339826,482,482,482,482,0
20250121,143000,104339826,482,482,482,482,18416
20250121,142900,95463314,483,483,483,483,0
20250121,142800,95463314,483,483,483,483,0
20250121,142700,95463314,483,483,483,483,0
20250121,142600,95463314,483,482,483,482,40
20250121,142500,95444033,483,483,483,483,1
20250121,142400,95443550,483,483,483,483,0
20250121,142300,95443550,483,483,483,483,0
20250121,142200,95443550,483,483,483,483,0
20250121,142100,95443550,483,482,483,482,40
20250121,142000,95424269,483,483,483,483,1
20250121,141900,95423786,483,483,483,483,200
20250121,141800,95327186,483,483,483,483,4
20250121,141700,95325254,484,484,484,484,0
20250121,141600,95325254,484,484,484,484,1
20250121,141500,95324770,484,484,484,484,1
20250121,141400,95324286,484,484,484,484,0
20250121,141300,95324286,484,484,484,484,1
20250121,141200,95323802,484,484,484,484,0
20250121,141100,95323802,484,484,484,484,0
20250121,141000,95323802,484,482,484,482,2
20250121,140900,95322836,484,484,484,484,1
20250121,140800,95322352,483,483,483,483,0
20250121,140700,95322352,483,483,483,483,0
20250121,140600,95322352,483,483,483,483,1
20250121,140500,95321869,482,482,482,482,40
20250121,140400,95302589,483,483,483,483,361
20250121,140300,95128226,484,484,484,484,0
20250121,140200,95128226,484,484,484,484,0
20250121,140100,95128226,484,484,484,484,0
20250121,140000,95128226,484,484,484,484,11
20250121,135900,95122902,483,483,483,483,0
20250121,135800,95122902,483,484,484,483,5411
20250121,135700,92509386,484,484,484,484,0
20250121,135600,92509386,484,484,484,484,0
20250121,135500,92509386,484,484,484,484,0
20250121,135400,92509386,484,484,484,484,10
20250121,135300,92504546,483,483,483,483,52
20250121,135200,92479430,484,484,484,484,0
20250121,135100,92479430,484,484,484,484,0
20250121,135000,92479430,484,483,484,483,51
20250121,134900,92454747,484,484,484,484,0
20250121,134800,92454747,484,484,484,484,1
20250121,134700,92454263,483,483,483,483,0
20250121,134600,92454263,483,483,483,483,4985
20250121,134500,90046508,484,484,484,484,0
20250121,134400,90046508,484,484,484,484,14
20250121,134300,90039732,484,484,484,484,1
20250121,134200,90039248,483,483,483,483,2997
20250121,134100,88591697,483,483,483,483,0
20250121,134000,88591697,483,485,485,483,491
20250121,133900,88354542,483,483,483,483,0
20250121,133800,88354542,483,483,483,483,0
20250121,133700,88354542,483,483,483,483,0
20250121,133600,88354542,483,483,483,483,292
20250121,133500,88213506,485,485,485,485,0
20250121,133400,88213506,485,485,485,485,0
20250121,133300,88213506,485,485,485,485,0
20250121,133200,88213506,485,485,485,483,442
20250121,133100,88000016,484,484,484,484,3
20250121,133000,87998564,483,483,483,483,1
20250121,132900,87998081,484,484,484,484,1057
20250121,132800,87486493,484,484,484,484,111
20250121,132700,87432769,485,485,485,485,0
20250121,132600,87432769,485,485,485,485,0
20250121,132500,87432769,485,485,485,485,0
20250121,132400,87432769,485,485,485,485,0
20250121,132300,87432769,485,485,485,485,0
20250121,132200,87432769,485,485,485,485,0
20250121,132100,87432769,485,484,485,484,101
20250121,132000,87383884,485,485,485,485,1
20250121,131900,87383399,485,485,485,485,0
20250121,131800,87383399,485,485,485,485,0
20250121,131700,87383399,485,485,485,485,0
20250121,131600,87383399,485,484,485,484,6926
20250121,131500,84029021,482,482,482,482,363
20250121,131400,83854055,482,482,482,482,0
20250121,131300,83854055,482,482,482,482,0
20250121,131200,83854055,482,482,482,482,4206
20250121,131100,81826763,482,480,482,480,3
20250121,131000,81825321,480,480,480,480,1
20250121,130900,81824841,481,481,481,481,0
20250121,130800,81824841,481,481,481,481,0
20250121,130700,81824841,481,482,482,481,1100
20250121,130600,81294741,482,482,482,482,5
20250121,130500,81292331,481,481,481,481,0
20250121,130400,81292331,481,481,481,481,0
20250121,130300,81292331,481,481,481,481,100
20250121,130200,81244231,481,481,481,481,0
20250121,130100,81244231,481,481,481,481,0
20250121,130000,81244231,481,481,481,481,1
20250121,125900,81243750,480,480,480,480,0
20250121,125800,81243750,480,480,480,480,0
20250121,125700,81243750,480,480,480,480,20
20250121,125600,81234150,480,480,480,480,20
20250121,125500,81224550,480,480,480,480,408
20250121,125400,81028710,480,480,480,480,0
20250121,125300,81028710,480,480,480,480,0
20250121,125200,81028710,480,480,480,480,644
20250121,125100,80719590,480,480,480,480,100
20250121,125000,80671590,478,478,478,478,682
20250121,124900,80345594,478,478,478,478,0
20250121,124800,80345594,478,479,483,478,33835
20250121,124700,64162216,480,485,487,480,40103
20250121,124600,44869636,485,485,485,485,294
20250121,124500,44727046,485,485,485,485,10
20250121,124400,44722196,485,485,485,485,100
20250121,124300,44673696,485,485,485,485,0
20250121,124200,44673696,485,485,485,485,100
20250121,124100,44625196,486,485,486,485,101
20250121,124000,44576210,486,486,486,486,1
20250121,123900,44575724,487,487,487,487,0
20250121,123800,44575724,487,487,487,487,0
20250121,123700,44575724,487,485,487,485,9
20250121,123600,44571357,487,487,487,487,1
20250121,123500,44570870,484,484,484,484,6
20250121,123400,44567966,484,484,484,484,131
20250121,123300,44504562,484,484,484,484,0
20250121,123200,44504562,484,485,485,484,466
20250121,123100,44279017,485,485,485,485,126
20250121,123000,44217907,485,484,486,484,1070
20250121,122900,43699027,485,485,485,485,402
20250121,122800,43504057,485,485,485,485,100
20250121,122700,43455557,486,487,487,486,7
20250121,122600,43452154,486,487,487,486,11
20250121,122500,43446807,487,486,487,486,11
20250121,122400,43441460,486,486,486,486,0
20250121,122300,43441460,486,486,486,486,0
20250121,122200,43441460,486,486,486,486,0
20250121,122100,43441460,486,485,488,485,23
20250121,122000,43430286,488,488,488,488,1
20250121,121900,43429798,488,488,488,488,0
20250121,121800,43429798,488,488,488,488,0
20250121,121700,43429798,488,488,488,488,0
20250121,121600,43429798,488,488,488,488,9
20250121,121500,43425406,488,488,488,488,0
20250121,121400,43425406,488,486,488,486,5108
20250121,121300,40934136,487,487,487,487,3
20250121,121200,40932675,486,487,487,486,16
20250121,121100,40924898,487,487,487,487,0
20250121,121000,40924898,487,484,487,484,3001
20250121,120900,39464444,485,484,485,484,544
20250121,120800,39200648,485,485,485,485,0
20250121,120700,39200648,485,485,485,485,1
20250121,120600,39200163,483,483,483,483,1
20250121,120500,39199680,484,484,484,484,466
20250121,120400,38974136,484,484,484,484,0
20250121,120300,38974136,484,484,484,484,0
20250121,120200,38974136,484,484,484,484,50
20250121,120100,38949936,484,484,484,484,0
20250121,120000,38949936,484,484,484,484,1
20250121,115900,38949452,484,484,484,484,1
20250121,115800,38948968,483,483,483,483,1000
20250121,115700,38465968,484,484,484,484,0
20250121,115600,38465968,484,484,484,484,0
20250121,115500,38465968,484,484,484,484,0
20250121,115400,38465968,484,484,484,484,0
20250121,115300,38465968,484,484,484,484,0
20250121,115200,38465968,484,484,484,484,0
20250121,115100,38465968,484,484,484,484,1
20250121,115000,38465484,483,483,483,483,1
20250121,114900,38465001,484,484,484,484,7
20250121,114800,38461613,484,484,484,484,0
20250121,114700,38461613,484,484,484,484,50
20250121,114600,38437413,484,484,484,484,1000
20250121,114500,37953413,484,484,484,484,20
20250121,114400,37943733,485,485,485,485,0
20250121,114300,37943733,485,485,485,485,0
20250121,114200,37943733,485,485,485,485,0
20250121,114100,37943733,485,485,485,485,0
20250121,114000,37943733,485,485,485,485,1
20250121,113900,37943248,484,484,484,484,25
20250121,113800,37931148,484,484,484,484,0
20250121,113700,37931148,484,484,484,484,0
20250121,113600,37931148,484,484,484,484,1000
20250121,113500,37447148,484,484,484,484,1
20250121,113400,37446664,481,482,482,481,1500
20250121,113300,36724454,484,484,484,484,100
20250121,113200,36676054,484,484,484,484,0
20250121,113100,36676054,484,484,484,484,0
20250121,113000,36676054,484,482,484,482,2
20250121,112900,36675088,484,484,484,484,0
20250121,112800,36675088,484,484,484,484,0
20250121,112700,36675088,484,483,484,483,46
20250121,112600,36652845,483,483,483,483,0
20250121,112500,36652845,483,483,483,483,0
20250121,112400,36652845,483,483,483,483,0
20250121,112300,36652845,483,483,483,483,0
20250121,112200,36652845,483,483,483,483,0
20250121,112100,36652845,483,483,483,483,0
20250121,112000,36652845,483,483,483,483,3
20250121,111900,36651396,484,484,484,484,0
20250121,111800,36651396,484,484,484,484,0
20250121,111700,36651396,484,484,484,484,0
20250121,111600,36651396,484,484,484,484,0
20250121,111500,36651396,484,484,484,484,0
20250121,111400,36651396,484,484,484,484,0
20250121,111300,36651396,484,484,484,484,4
20250121,111200,36649460,484,484,484,484,0
20250121,111100,36649460,484,484,484,484,0
20250121,111000,36649460,484,482,484,482,2
20250121,110900,36648494,484,484,484,484,0
20250121,110800,36648494,484,484,484,484,100
20250121,110700,36600094,484,484,484,484,0
20250121,110600,36600094,484,484,484,484,0
20250121,110500,36600094,484,484,484,484,0
20250121,110400,36600094,484,484,484,484,0
20250121,110300,36600094,484,484,484,484,0
20250121,110200,36600094,484,484,484,484,6
20250121,110100,36597190,483,483,483,483,209
20250121,110000,36496243,484,485,485,484,21
20250121,105900,36486059,485,483,485,483,3017
20250121,105800,35026449,483,483,483,483,0
20250121,105700,35026449,483,483,483,483,0
20250121,105600,35026449,483,483,483,483,0
20250121,105500,35026449,483,483,483,483,10
20250121,105400,35021619,483,483,483,483,0
20250121,105300,35021619,483,483,483,483,0
20250121,105200,35021619,483,483,483,483,1
20250121,105100,35021136,480,481,481,480,10000
20250121,105000,30221130,482,482,482,482,811
20250121,104900,29830228,482,482,482,482,0
20250121,104800,29830228,482,482,482,482,89
20250121,104700,29787330,482,482,482,482,0
20250121,104600,29787330,482,482,482,482,0
20250121,104500,29787330,482,482,482,482,0
20250121,104400,29787330,482,482,482,482,10
20250121,104300,29782510,482,482,482,482,0
20250121,104200,29782510,482,482,482,482,0
20250121,104100,29782510,482,482,482,482,1
20250121,104000,29782028,481,481,481,481,100
20250121,103900,29733928,481,481,481,481,0
20250121,103800,29733928,481,481,481,481,2450
20250121,103700,28555478,483,483,483,483,0
20250121,103600,28555478,483,483,483,483,0
20250121,103500,28555478,483,483,483,483,0
20250121,103400,28555478,483,483,483,483,0
20250121,103300,28555478,483,483,483,483,0
20250121,103200,28555478,483,482,483,482,61
20250121,103100,28526075,482,482,482,482,0
20250121,103000,28526075,482,481,482,481,101
20250121,102900,28477394,483,483,483,483,0
20250121,102800,28477394,483,483,483,483,0
20250121,102700,28477394,483,483,483,483,0
20250121,102600,28477394,483,483,483,483,0
20250121,102500,28477394,483,483,483,483,0
20250121,102400,28477394,483,483,483,483,1
20250121,102300,28476911,482,482,482,482,0
20250121,102200,28476911,482,482,482,482,0
20250121,102100,28476911,482,482,482,482,0
20250121,102000,28476911,482,483,483,482,440
20250121,101900,28264830,483,483,483,483,2
20250121,101800,28263864,483,483,483,483,1
20250121,101700,28263381,483,483,483,483,3
20250121,101600,28261932,482,482,482,482,0
20250121,101500,28261932,482,482,482,482,122
20250121,101400,28203128,482,482,482,482,5
20250121,101300,28200718,482,481,482,481,144
20250121,101200,28131450,482,482,482,482,33
20250121,101100,28115544,482,482,482,481,15
20250121,101000,28108325,481,481,481,481,1
20250121,100900,28107844,482,481,482,481,129
20250121,100800,28045780,481,481,481,481,1
20250121,100700,28045299,481,481,481,481,25
20250121,100600,28033274,481,481,481,481,7
20250121,100500,28029907,481,481,481,481,93
20250121,100400,27985174,482,480,482,480,1011
20250121,100300,27499882,481,481,481,481,3013
20250121,100200,26050629,481,481,481,481,3600
20250121,100100,24319029,481,481,481,481,35
20250121,100000,24302194,482,482,482,482,1
20250121,095900,24301712,481,482,482,481,7796
20250121,095800,20551835,481,481,481,481,0
20250121,095700,20551835,481,482,482,481,13597
20250121,095600,14009779,484,484,484,484,0
20250121,095500,14009779,484,484,484,484,3
20250121,095400,14008327,482,482,482,482,0
20250121,095300,14008327,482,482,482,482,10
20250121,095200,14003507,482,483,483,482,80
20250121,095100,13964945,482,482,482,482,0
20250121,095000,13964945,482,483,483,482,4964
20250121,094900,11568163,484,484,484,484,0
20250121,094800,11568163,484,484,484,484,0
20250121,094700,11568163,484,484,484,484,2
20250121,094600,11567195,483,483,483,483,0
20250121,094500,11567195,483,483,483,483,0
20250121,094400,11567195,483,483,483,483,0
20250121,094300,11567195,483,483,484,483,1107
20250121,094200,11032513,483,484,484,483,32
20250121,094100,11017055,485,485,485,485,2
20250121,094000,11016085,485,484,485,483,8
20250121,093900,11012208,484,484,484,484,0
20250121,093800,11012208,484,485,485,484,12
20250121,093700,11006398,485,485,485,485,10
20250121,093600,11001548,485,485,485,485,14
20250121,093500,10994758,487,487,487,487,6
20250121,093400,10991836,487,485,487,485,9
20250121,093300,10987455,487,487,487,487,1327
20250121,093200,10341206,487,487,487,487,1
20250121,093100,10340719,487,487,487,487,11
20250121,093000,10335362,487,485,487,485,2
20250121,092900,10334390,487,487,487,487,0
20250121,092800,10334390,487,487,487,487,2
20250121,092700,10333416,486,486,486,486,0
20250121,092600,10333416,486,486,486,486,16
20250121,092500,10325640,487,487,487,487,0
20250121,092400,10325640,487,487,487,487,0
20250121,092300,10325640,487,487,487,487,0
20250121,092200,10325640,487,487,487,487,0
20250121,092100,10325640,487,487,487,487,6
20250121,092000,10322718,487,487,487,483,521
20250121,091900,10070995,487,487,487,487,0
20250121,091800,10070995,487,487,487,487,13
20250121,091700,10064664,488,488,488,488,7
20250121,091600,10061248,488,488,488,488,4
20250121,091500,10059296,484,485,488,484,8313
20250121,091400,6032800,488,485,488,485,12
20250121,091300,6026974,484,488,488,484,501
20250121,091200,5782490,488,484,488,484,3048
20250121,091100,4301066,488,488,488,488,0
20250121,091000,4301066,488,488,488,488,0
20250121,090900,4301066,488,488,488,488,0
20250121,090800,4301066,488,488,488,488,5000
20250121,090700,1861066,488,488,488,488,0
20250121,090600,1861066,488,488,488,488,0
20250121,090500,1861066,488,488,488,488,2500
20250121,090400,641066,488,488,488,488,6
20250121,090300,638138,482,482,482,482,0
20250121,090200,638138,482,482,482,482,0
20250121,090100,638138,482,482,482,482,1
20250121,090000,637656,489,489,489,489,1304