KissMeData/018000/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,190400,1274375850,872,872,872,872,13706
20250107,190300,1274375850,872,872,872,872,0
20250107,190200,1274375850,872,872,872,872,0
20250107,190100,1274375850,872,872,872,872,0
20250107,190000,1274375850,872,872,872,872,0
20250107,185900,1274375850,872,872,872,872,0
20250107,185800,1274375850,872,872,872,872,0
20250107,185700,1274375850,872,872,872,872,0
20250107,185600,1274375850,872,872,872,872,0
20250107,185500,1274375850,872,872,872,872,0
20250107,185400,1274375850,872,872,872,872,0
20250107,185300,1274375850,872,872,872,872,0
20250107,185200,1274375850,872,872,872,872,0
20250107,185100,1274375850,872,872,872,872,0
20250107,185000,1274375850,872,872,872,872,0
20250107,184900,1274375850,872,872,872,872,0
20250107,184800,1274375850,872,872,872,872,0
20250107,184700,1274375850,872,872,872,872,0
20250107,184600,1274375850,872,872,872,872,0
20250107,184500,1274375850,872,872,872,872,0
20250107,184400,1274375850,872,872,872,872,0
20250107,184300,1274375850,872,872,872,872,0
20250107,184200,1274375850,872,872,872,872,0
20250107,184100,1274375850,872,872,872,872,0
20250107,184000,1274375850,872,872,872,872,0
20250107,183900,1274375850,872,872,872,872,0
20250107,183800,1274375850,872,872,872,872,0
20250107,183700,1274375850,872,872,872,872,0
20250107,183600,1274375850,872,872,872,872,0
20250107,183500,1274375850,872,872,872,872,0
20250107,183400,1274375850,872,872,872,872,13706
20250107,183300,1274375850,872,872,872,872,0
20250107,183200,1274375850,872,872,872,872,0
20250107,183100,1274375850,872,872,872,872,0
20250107,183000,1274375850,872,872,872,872,0
20250107,182900,1274375850,872,872,872,872,0
20250107,182800,1274375850,872,872,872,872,0
20250107,182700,1274375850,872,872,872,872,0
20250107,182600,1274375850,872,872,872,872,0
20250107,182500,1274375850,872,872,872,872,0
20250107,182400,1274375850,872,872,872,872,0
20250107,182300,1274375850,872,872,872,872,0
20250107,182200,1274375850,872,872,872,872,0
20250107,182100,1274375850,872,872,872,872,0
20250107,182000,1274375850,872,872,872,872,0
20250107,181900,1274375850,872,872,872,872,0
20250107,181800,1274375850,872,872,872,872,0
20250107,181700,1274375850,872,872,872,872,0
20250107,181600,1274375850,872,872,872,872,0
20250107,181500,1274375850,872,872,872,872,0
20250107,181400,1274375850,872,872,872,872,0
20250107,181300,1274375850,872,872,872,872,0
20250107,181200,1274375850,872,872,872,872,0
20250107,181100,1274375850,872,872,872,872,0
20250107,181000,1274375850,872,872,872,872,0
20250107,180900,1274375850,872,872,872,872,0
20250107,180800,1274375850,872,872,872,872,0
20250107,180700,1274375850,872,872,872,872,0
20250107,180600,1274375850,872,872,872,872,0
20250107,180500,1274375850,872,872,872,872,0
20250107,180400,1274375850,872,872,872,872,13706
20250107,180300,1274375850,872,872,872,872,0
20250107,180200,1274375850,872,872,872,872,0
20250107,180100,1274375850,872,872,872,872,0
20250107,180000,1274375850,872,872,872,872,0
20250107,175900,1274375850,872,872,872,872,0
20250107,175800,1274375850,872,872,872,872,0
20250107,175700,1274375850,872,872,872,872,0
20250107,175600,1274375850,872,872,872,872,0
20250107,175500,1274375850,872,872,872,872,0
20250107,175400,1274375850,872,872,872,872,0
20250107,175300,1274375850,872,872,872,872,0
20250107,175200,1274375850,872,872,872,872,0
20250107,175100,1274375850,872,872,872,872,0
20250107,175000,1274375850,872,872,872,872,0
20250107,174900,1274375850,872,872,872,872,0
20250107,174800,1274375850,872,872,872,872,0
20250107,174700,1274375850,872,872,872,872,0
20250107,174600,1274375850,872,872,872,872,0
20250107,174500,1274375850,872,872,872,872,0
20250107,174400,1274375850,872,872,872,872,0
20250107,174300,1274375850,872,872,872,872,0
20250107,174200,1274375850,872,872,872,872,0
20250107,174100,1274375850,872,872,872,872,0
20250107,174000,1274375850,872,872,872,872,0
20250107,173900,1274375850,872,872,872,872,0
20250107,173800,1274375850,872,872,872,872,0
20250107,173700,1274375850,872,872,872,872,0
20250107,173600,1274375850,872,872,872,872,0
20250107,173500,1274375850,872,872,872,872,0
20250107,173400,1274375850,872,872,872,872,13706
20250107,173300,1274375850,872,872,872,872,0
20250107,173200,1274375850,872,872,872,872,0
20250107,173100,1274375850,872,872,872,872,0
20250107,173000,1274375850,872,872,872,872,0
20250107,172900,1274375850,872,872,872,872,0
20250107,172800,1274375850,872,872,872,872,0
20250107,172700,1274375850,872,872,872,872,0
20250107,172600,1274375850,872,872,872,872,0
20250107,172500,1274375850,872,872,872,872,0
20250107,172400,1274375850,872,872,872,872,0
20250107,172300,1274375850,872,872,872,872,0
20250107,172200,1274375850,872,872,872,872,0
20250107,172100,1274375850,872,872,872,872,0
20250107,172000,1274375850,872,872,872,872,0
20250107,171900,1274375850,872,872,872,872,0
20250107,171800,1274375850,872,872,872,872,0
20250107,171700,1274375850,872,872,872,872,0
20250107,171600,1274375850,872,872,872,872,0
20250107,171500,1274375850,872,872,872,872,0
20250107,171400,1274375850,872,872,872,872,0
20250107,171300,1274375850,872,872,872,872,0
20250107,171200,1274375850,872,872,872,872,0
20250107,171100,1274375850,872,872,872,872,0
20250107,171000,1274375850,872,872,872,872,0
20250107,170900,1274375850,872,872,872,872,0
20250107,170800,1274375850,872,872,872,872,0
20250107,170700,1274375850,872,872,872,872,0
20250107,170600,1274375850,872,872,872,872,0
20250107,170500,1274375850,872,872,872,872,0
20250107,170400,1274375850,872,872,872,872,13706
20250107,170300,1274375850,872,872,872,872,0
20250107,170200,1274375850,872,872,872,872,0
20250107,170100,1274375850,872,872,872,872,0
20250107,170000,1274375850,872,872,872,872,0
20250107,165900,1274375850,872,872,872,872,0
20250107,165800,1274375850,872,872,872,872,0
20250107,165700,1274375850,872,872,872,872,0
20250107,165600,1274375850,872,872,872,872,0
20250107,165500,1274375850,872,872,872,872,0
20250107,165400,1274375850,872,872,872,872,0
20250107,165300,1274375850,872,872,872,872,0
20250107,165200,1274375850,872,872,872,872,0
20250107,165100,1274375850,872,872,872,872,0
20250107,165000,1274375850,872,872,872,872,0
20250107,164900,1274375850,872,872,872,872,0
20250107,164800,1274375850,872,872,872,872,0
20250107,164700,1274375850,872,872,872,872,0
20250107,164600,1274375850,872,872,872,872,0
20250107,164500,1274375850,872,872,872,872,0
20250107,164400,1274375850,872,872,872,872,0
20250107,164300,1274375850,872,872,872,872,0
20250107,164200,1274375850,872,872,872,872,0
20250107,164100,1274375850,872,872,872,872,0
20250107,164000,1274375850,872,872,872,872,0
20250107,163900,1274375850,872,872,872,872,0
20250107,163800,1274375850,872,872,872,872,0
20250107,163700,1274375850,872,872,872,872,0
20250107,163600,1274375850,872,872,872,872,0
20250107,163500,1274375850,872,872,872,872,0
20250107,163400,1274375850,872,872,872,872,13706
20250107,163300,1274375850,872,872,872,872,0
20250107,163200,1274375850,872,872,872,872,0
20250107,163100,1274375850,872,872,872,872,0
20250107,163000,1274375850,872,872,872,872,0
20250107,162900,1274375850,872,872,872,872,0
20250107,162800,1274375850,872,872,872,872,0
20250107,162700,1274375850,872,872,872,872,0
20250107,162600,1274375850,872,872,872,872,0
20250107,162500,1274375850,872,872,872,872,0
20250107,162400,1274375850,872,872,872,872,0
20250107,162300,1274375850,872,872,872,872,0
20250107,162200,1274375850,872,872,872,872,0
20250107,162100,1274375850,872,872,872,872,0
20250107,162000,1274375850,872,872,872,872,0
20250107,161900,1274375850,872,872,872,872,0
20250107,161800,1274375850,872,872,872,872,0
20250107,161700,1274375850,872,872,872,872,0
20250107,161600,1274375850,872,872,872,872,0
20250107,161500,1274375850,872,872,872,872,0
20250107,161400,1274375850,872,872,872,872,0
20250107,161300,1274375850,872,872,872,872,0
20250107,161200,1274375850,872,872,872,872,0
20250107,161100,1274375850,872,872,872,872,0
20250107,161000,1274375850,872,872,872,872,0
20250107,160900,1274375850,872,872,872,872,0
20250107,160800,1274375850,872,872,872,872,0
20250107,160700,1274375850,872,872,872,872,0
20250107,160600,1274375850,872,872,872,872,0
20250107,160500,1274375850,872,872,872,872,0
20250107,160400,1274375850,872,872,872,872,13706
20250107,160300,1274375850,872,872,872,872,0
20250107,160200,1274375850,872,872,872,872,0
20250107,160100,1274375850,872,872,872,872,0
20250107,160000,1274375850,872,872,872,872,0
20250107,155900,1274375850,872,872,872,872,0
20250107,155800,1274375850,872,872,872,872,0
20250107,155700,1274375850,872,872,872,872,0
20250107,155600,1274375850,872,872,872,872,0
20250107,155500,1274375850,872,872,872,872,0
20250107,155400,1274375850,872,872,872,872,0
20250107,155300,1274375850,872,872,872,872,0
20250107,155200,1274375850,872,872,872,872,0
20250107,155100,1274375850,872,872,872,872,0
20250107,155000,1274375850,872,872,872,872,0
20250107,154900,1274375850,872,872,872,872,0
20250107,154800,1274375850,872,872,872,872,0
20250107,154700,1274375850,872,872,872,872,0
20250107,154600,1274375850,872,872,872,872,0
20250107,154500,1274375850,872,872,872,872,0
20250107,154400,1274375850,872,872,872,872,0
20250107,154300,1274375850,872,872,872,872,0
20250107,154200,1274375850,872,872,872,872,0
20250107,154100,1274375850,872,872,872,872,0
20250107,154000,1274375850,872,872,872,872,0
20250107,153900,1274375850,872,872,872,872,0
20250107,153800,1274375850,872,872,872,872,0
20250107,153700,1274375850,872,872,872,872,0
20250107,153600,1274375850,872,872,872,872,0
20250107,153500,1274375850,872,872,872,872,0
20250107,153400,1274375850,872,872,872,872,13706
20250107,153300,1274375850,872,872,872,872,0
20250107,153200,1274375850,872,872,872,872,0
20250107,153100,1274375850,872,872,872,872,0
20250107,153000,1274375850,872,872,872,872,13706
20250107,152900,1262424218,872,872,872,872,0
20250107,152800,1262424218,872,872,872,872,0
20250107,152700,1262424218,872,872,872,872,0
20250107,152600,1262424218,872,872,872,872,0
20250107,152500,1262424218,872,872,872,872,0
20250107,152400,1262424218,872,872,872,872,0
20250107,152300,1262424218,872,872,872,872,0
20250107,152200,1262424218,872,872,872,872,0
20250107,152100,1262424218,872,872,872,872,0
20250107,152000,1262424218,872,872,872,872,0
20250107,151900,1262424218,872,869,872,869,2017
20250107,151800,1260667470,871,869,872,869,62
20250107,151700,1260613527,872,872,872,872,2
20250107,151600,1260611783,872,869,872,868,158
20250107,151500,1260474445,871,871,871,871,30
20250107,151400,1260448315,871,871,871,871,2
20250107,151300,1260446573,871,872,872,871,5000
20250107,151200,1256087373,872,871,872,867,3922
20250107,151100,1252684783,871,873,873,870,153
20250107,151000,1252551551,871,873,873,871,162
20250107,150900,1252410336,873,873,873,873,3
20250107,150800,1252407717,873,872,873,872,707
20250107,150700,1251791206,872,869,872,869,93
20250107,150600,1251710383,869,870,870,866,65
20250107,150500,1251654042,870,866,870,866,3853
20250107,150400,1248317320,866,865,866,865,1002
20250107,150300,1247450588,865,865,865,865,3457
20250107,150200,1244460283,866,865,866,865,883
20250107,150100,1243695630,866,866,866,866,26
20250107,150000,1243673114,867,866,867,866,262
20250107,145900,1243445986,867,867,867,866,46
20250107,145800,1243406114,869,869,869,869,2
20250107,145700,1243404376,871,864,871,864,8519
20250107,145600,1236043869,864,865,865,864,12049
20250107,145500,1225621603,865,865,865,865,3022
20250107,145400,1223007573,867,867,867,867,100
20250107,145300,1222920873,868,868,868,868,41
20250107,145200,1222885285,864,865,865,864,1119
20250107,145100,1221917480,866,870,870,866,939
20250107,145000,1221103672,870,868,870,866,23
20250107,144900,1221083722,872,872,872,872,0
20250107,144800,1221083722,872,867,872,866,2243
20250107,144700,1219140278,868,870,870,868,7015
20250107,144600,1213040246,870,874,874,869,1564
20250107,144500,1211680160,874,873,874,873,1020
20250107,144400,1210789697,873,870,873,868,247
20250107,144300,1210574800,869,870,870,869,2612
20250107,144200,1208303685,870,870,870,870,143
20250107,144100,1208179275,870,869,870,869,804
20250107,144000,1207479881,869,870,870,869,2200
20250107,143900,1205566924,873,873,873,873,2
20250107,143800,1205565178,873,873,873,873,50
20250107,143700,1205521528,874,874,874,874,314
20250107,143600,1205247092,874,874,874,874,54
20250107,143500,1205199896,874,870,874,870,101
20250107,143400,1205111924,868,868,868,868,44
20250107,143300,1205073732,869,869,869,869,4
20250107,143200,1205070256,869,866,869,865,495
20250107,143100,1204642037,865,866,866,865,442
20250107,143000,1204259377,869,869,869,869,829
20250107,142900,1203538976,869,869,869,869,144
20250107,142800,1203413840,871,870,871,870,301
20250107,142700,1203151670,871,869,871,865,10240
20250107,142600,1194253027,869,869,869,869,151
20250107,142500,1194121808,869,866,869,866,6669
20250107,142400,1188346451,866,868,869,866,12339
20250107,142300,1177645508,868,870,870,867,15139
20250107,142200,1164486651,871,872,872,871,10006
20250107,142100,1155767415,874,874,877,874,103
20250107,142000,1155677390,874,875,875,872,19552
20250107,141900,1138599783,875,880,880,875,8834
20250107,141800,1130864336,878,878,878,877,26893
20250107,141700,1107264513,878,878,880,878,386
20250107,141600,1106925205,878,880,880,878,25212
20250107,141500,1084764402,880,880,880,880,1000
20250107,141400,1083884402,880,880,880,880,1073
20250107,141300,1082940162,880,880,880,880,273
20250107,141200,1082699922,882,882,882,882,28
20250107,141100,1082675226,882,882,882,882,200
20250107,141000,1082498826,880,881,881,880,48
20250107,140900,1082456577,882,882,882,882,500
20250107,140800,1082015577,882,882,882,882,0
20250107,140700,1082015577,882,882,882,882,0
20250107,140600,1082015577,882,880,882,879,2250
20250107,140500,1080037296,880,880,880,880,8847
20250107,140400,1072251936,881,882,882,881,2389
20250107,140300,1070147081,882,883,883,882,849
20250107,140200,1069397778,883,882,883,882,18
20250107,140100,1069381887,882,882,882,882,0
20250107,140000,1069381887,882,882,882,882,2
20250107,135900,1069380123,882,882,882,882,0
20250107,135800,1069380123,882,882,882,882,0
20250107,135700,1069380123,882,883,883,882,200
20250107,135600,1069203589,885,885,885,885,0
20250107,135500,1069203589,885,885,885,885,154
20250107,135400,1069067299,885,885,885,885,0
20250107,135300,1069067299,885,885,885,885,6
20250107,135200,1069061989,885,885,885,885,4
20250107,135100,1069058449,884,884,884,884,2
20250107,135000,1069056681,883,883,883,883,66
20250107,134900,1068998403,885,885,885,884,1183
20250107,134800,1067951868,885,885,885,885,1
20250107,134700,1067950983,883,883,883,883,1
20250107,134600,1067950100,885,883,885,883,1058
20250107,134500,1067015850,883,883,883,883,0
20250107,134400,1067015850,883,884,884,883,302
20250107,134300,1066749181,883,885,885,883,312
20250107,134200,1066473241,885,885,885,885,51
20250107,134100,1066428106,885,885,885,885,1322
20250107,134000,1065258136,883,883,883,883,184
20250107,133900,1065095664,885,885,885,885,2507
20250107,133800,1062876969,885,885,885,885,222
20250107,133700,1062680499,885,885,885,885,322
20250107,133600,1062395529,887,887,887,887,10
20250107,133500,1062386659,887,887,887,887,230
20250107,133400,1062182649,887,887,888,887,4483
20250107,133300,1058204384,887,887,887,887,51
20250107,133200,1058159147,886,884,886,884,4693
20250107,133100,1054002302,883,883,883,883,1
20250107,133000,1054001419,883,883,883,883,2714
20250107,132900,1051604957,883,883,883,883,298
20250107,132800,1051341823,884,884,884,884,0
20250107,132700,1051341823,884,881,884,880,4001
20250107,132600,1047817389,881,881,881,881,0
20250107,132500,1047817389,881,881,881,881,349
20250107,132400,1047509920,885,884,885,884,1610
20250107,132300,1046085310,880,880,880,880,0
20250107,132200,1046085310,880,880,880,880,0
20250107,132100,1046085310,880,883,883,880,6011
20250107,132000,1040794220,885,885,885,885,4
20250107,131900,1040790680,885,881,885,881,678
20250107,131800,1040193358,883,883,883,883,0
20250107,131700,1040193358,883,880,883,880,1848
20250107,131600,1038566182,882,882,882,882,999
20250107,131500,1037685064,882,880,882,880,41
20250107,131400,1037648982,880,880,880,880,1
20250107,131300,1037648102,880,880,880,880,0
20250107,131200,1037648102,880,882,882,880,98
20250107,131100,1037561736,883,885,885,883,35
20250107,131000,1037530781,883,883,883,883,0
20250107,130900,1037530781,883,883,885,883,41
20250107,130800,1037494576,884,885,885,884,27
20250107,130700,1037470706,885,885,885,885,2
20250107,130600,1037468936,884,883,884,883,3262
20250107,130500,1034587339,884,884,884,884,0
20250107,130400,1034587339,884,883,884,883,1749
20250107,130300,1033042970,880,883,883,880,1818
20250107,130200,1031442564,883,883,883,883,9
20250107,130100,1031434617,881,882,882,881,746
20250107,130000,1030777275,883,882,883,882,102
20250107,125900,1030687210,881,881,881,881,0
20250107,125800,1030687210,881,881,881,881,0
20250107,125700,1030687210,881,881,881,881,9
20250107,125600,1030679281,884,884,884,884,1000
20250107,125500,1029795281,884,884,884,884,5357
20250107,125400,1025059693,885,885,885,885,1535
20250107,125300,1023701218,884,884,885,884,1602
20250107,125200,1022284235,884,884,884,884,2000
20250107,125100,1020516235,884,883,884,883,291
20250107,125000,1020259281,882,880,882,880,6714
20250107,124900,1014344599,880,880,880,880,301
20250107,124800,1014079719,880,880,880,880,251
20250107,124700,1013858839,881,881,881,881,1
20250107,124600,1013857958,880,880,880,880,22
20250107,124500,1013838598,880,880,880,880,1000
20250107,124400,1012958598,880,880,880,880,0
20250107,124300,1012958598,880,880,880,880,67
20250107,124200,1012899638,880,880,880,880,511
20250107,124100,1012449958,880,880,880,880,0
20250107,124000,1012449958,880,880,880,880,400
20250107,123900,1012097958,880,880,880,880,5
20250107,123800,1012093558,880,880,880,880,0
20250107,123700,1012093558,880,880,880,880,2000
20250107,123600,1010333558,880,880,880,880,1
20250107,123500,1010332678,880,880,880,880,0
20250107,123400,1010332678,880,880,880,880,1017
20250107,123300,1009437718,880,880,880,880,1293
20250107,123200,1008299878,880,880,880,880,1150
20250107,123100,1007287878,880,880,880,880,4560
20250107,123000,1003275078,880,880,880,880,57
20250107,122900,1003224918,882,882,882,882,0
20250107,122800,1003224918,882,882,882,882,0
20250107,122700,1003224918,882,882,882,882,1
20250107,122600,1003224036,882,882,882,882,10
20250107,122500,1003215216,884,881,884,881,11
20250107,122400,1003205522,882,883,883,882,3351
20250107,122300,1000246909,884,882,884,882,892
20250107,122200,999459813,882,881,882,881,1073
20250107,122100,998514499,880,880,880,880,2621
20250107,122000,996208019,880,880,880,880,1
20250107,121900,996207139,881,879,881,879,4780
20250107,121800,992005514,879,879,879,879,2558
20250107,121700,989757032,879,879,879,879,173
20250107,121600,989604965,881,881,881,881,0
20250107,121500,989604965,881,880,881,879,1766
20250107,121400,988052148,880,881,881,880,1385
20250107,121300,986833200,881,881,881,881,1299
20250107,121200,985688781,881,881,881,881,2
20250107,121100,985687019,881,881,881,881,1
20250107,121000,985686138,881,882,882,881,888
20250107,120900,984903805,882,882,882,882,154
20250107,120800,984767977,882,882,882,882,1
20250107,120700,984767095,881,881,881,881,129
20250107,120600,984653446,881,883,883,880,746
20250107,120500,983995799,883,883,883,883,114
20250107,120400,983895137,884,884,884,884,471
20250107,120300,983478773,884,884,884,884,10
20250107,120200,983469933,885,885,885,885,219
20250107,120100,983276118,885,885,885,885,0
20250107,120000,983276118,885,882,885,882,540
20250107,115900,982799835,880,880,882,880,101
20250107,115800,982710953,878,878,878,878,200
20250107,115700,982535353,878,880,880,878,3065
20250107,115600,979842468,883,883,883,883,1
20250107,115500,979841585,880,883,883,880,1041
20250107,115400,978925382,880,880,880,879,1594
20250107,115300,977523058,879,879,879,879,0
20250107,115200,977523058,879,881,884,879,5941
20250107,115100,972298969,881,885,885,880,2228
20250107,115000,970335534,886,886,886,886,0
20250107,114900,970335534,886,886,886,886,0
20250107,114800,970335534,886,885,886,885,105
20250107,114700,970242505,886,886,886,886,0
20250107,114600,970242505,886,883,886,883,19012
20250107,114500,953419979,883,882,883,882,262
20250107,114400,953188695,882,882,882,882,1000
20250107,114300,952306695,882,883,883,882,646
20250107,114200,951736922,882,882,882,882,168
20250107,114100,951588746,883,884,884,883,1075
20250107,114000,950639466,884,885,885,884,3902
20250107,113900,947190092,886,885,886,885,99
20250107,113800,947102476,884,885,885,884,151
20250107,113700,946968991,885,886,886,885,1082
20250107,113600,946011321,885,885,885,885,100
20250107,113500,945922821,885,885,885,885,780
20250107,113400,945232521,887,887,887,887,0
20250107,113300,945232521,887,883,887,883,887
20250107,113200,944449279,882,882,882,882,0
20250107,113100,944449279,882,881,882,881,184
20250107,113000,944287090,881,882,882,881,114
20250107,112900,944186642,882,879,882,879,4717
20250107,112800,940040396,879,887,887,879,3165
20250107,112700,937251737,887,887,887,887,1
20250107,112600,937250850,883,882,883,882,2089
20250107,112500,935407346,879,879,879,879,9
20250107,112400,935399435,880,880,882,879,6918
20250107,112300,929317890,882,882,882,882,115
20250107,112200,929216460,881,881,881,881,5
20250107,112100,929212055,882,880,882,877,20290
20250107,112000,911387173,881,880,881,879,6499
20250107,111900,905668166,880,882,882,880,1969
20250107,111800,903934748,882,883,883,882,801
20250107,111700,903228265,885,885,885,885,1
20250107,111600,903227380,887,887,887,887,0
20250107,111500,903227380,887,883,887,883,120
20250107,111400,903120972,883,883,883,882,311
20250107,111300,902846666,882,882,882,882,126
20250107,111200,902735534,883,888,888,883,7
20250107,111100,902729348,888,888,888,888,0
20250107,111000,902729348,888,882,888,882,1001
20250107,110900,901846460,882,887,887,881,4721
20250107,110800,897681602,890,888,890,888,29
20250107,110700,897655848,888,888,888,888,0
20250107,110600,897655848,888,891,891,888,55
20250107,110500,897606938,891,891,891,891,329
20250107,110400,897313799,891,891,891,889,108
20250107,110300,897217771,891,890,891,888,6345
20250107,110200,891571344,890,890,890,890,199
20250107,110100,891394234,890,890,890,889,216
20250107,110000,891202019,890,886,890,885,12636
20250107,105900,879972553,888,887,888,887,301
20250107,105800,879705565,887,888,888,887,266
20250107,105700,879469423,888,888,888,886,601
20250107,105600,878935991,887,888,888,887,3272
20250107,105500,876031455,886,884,888,884,5008
20250107,105400,871585836,884,882,885,882,7
20250107,105300,871579656,882,883,885,882,3313
20250107,105200,868657585,882,883,885,882,618
20250107,105100,868112493,884,882,884,882,597
20250107,105000,867585934,884,884,884,882,1879
20250107,104900,865924924,884,882,884,882,1305
20250107,104800,864773342,882,885,885,882,663
20250107,104700,864187939,883,882,883,882,402
20250107,104600,863833368,882,882,882,882,349
20250107,104500,863525550,886,882,886,882,451
20250107,104400,863126364,882,887,887,882,6667
20250107,104300,857244749,887,887,887,887,5
20250107,104200,857240314,887,884,888,884,813
20250107,104100,856521456,886,888,888,886,12
20250107,104000,856510820,886,888,888,884,6651
20250107,103900,850628908,884,885,888,884,2984
20250107,103800,847987483,885,888,888,885,349
20250107,103700,847678283,888,886,888,885,7900
20250107,103600,840684038,886,892,892,886,5402
20250107,103500,835896001,892,892,892,892,5
20250107,103400,835891541,886,890,892,886,3936
20250107,103300,832395495,890,890,890,890,1
20250107,103200,832394605,889,889,889,889,1378
20250107,103100,831169563,890,890,890,890,0
20250107,103000,831169563,890,890,890,890,41
20250107,102900,831133073,886,890,890,886,7251
20250107,102800,824706748,892,887,892,887,21151
20250107,102700,805941231,887,887,887,887,1649
20250107,102600,804478568,887,892,892,887,728
20250107,102500,803830610,892,894,894,887,1844
20250107,102400,802188051,894,894,894,893,210
20250107,102300,802000331,894,894,894,891,4167
20250107,102200,798286434,892,891,892,891,1172
20250107,102100,797242010,891,891,891,891,1456
20250107,102000,795944714,891,889,892,886,4895
20250107,101900,791600767,889,890,894,889,6675
20250107,101800,785649257,893,887,893,887,3580
20250107,101700,782463462,890,890,890,890,1
20250107,101600,782462572,887,888,890,887,7466
20250107,101500,775838477,889,889,889,888,1540
20250107,101400,774469418,892,888,892,887,23199
20250107,101300,753868290,889,892,892,888,13793
20250107,101200,741612076,892,890,892,890,1891
20250107,101100,739928194,891,891,891,890,192
20250107,101000,739757273,891,892,892,889,11978
20250107,100900,729105418,892,893,896,890,4982
20250107,100800,724665093,892,897,897,892,4361
20250107,100700,720767020,897,898,898,894,150
20250107,100600,720632866,893,901,901,892,2159
20250107,100500,718704685,901,900,901,897,4793
20250107,100400,714393384,900,897,902,893,28744
20250107,100300,688642691,895,893,897,893,4500
20250107,100200,684616209,893,894,894,892,3891
20250107,100100,681141589,894,902,902,891,16879
20250107,100000,665966628,902,906,909,901,17852
20250107,095900,649839826,909,910,914,906,61450
20250107,095800,593851127,910,905,911,905,23080
20250107,095700,572875449,904,902,906,901,4292
20250107,095600,568996261,901,903,905,899,22129
20250107,095500,549037636,903,902,909,902,9714
20250107,095400,540244508,907,897,912,897,25378
20250107,095300,517221264,897,890,907,889,82060
20250107,095200,443589977,890,893,893,879,9223
20250107,095100,435414521,893,881,894,881,76025
20250107,095000,367861034,875,878,882,875,2828
20250107,094900,365373595,875,878,878,875,1149
20250107,094800,364368208,880,879,880,874,14077
20250107,094700,351996530,879,874,879,874,814
20250107,094600,351281662,875,876,876,875,37
20250107,094500,351249281,877,879,879,877,95
20250107,094400,351165805,880,879,880,879,50
20250107,094300,351121815,880,880,882,875,4625
20250107,094200,347052295,880,879,880,879,7091
20250107,094100,340819230,879,880,880,879,403
20250107,094000,340464592,883,867,883,866,19096
20250107,093900,323778416,875,870,875,866,13751
20250107,093800,311825096,871,876,880,871,13351
20250107,093700,300158867,882,880,884,875,9422
20250107,093600,291888476,880,881,881,875,3250
20250107,093500,289034846,881,885,885,877,25089
20250107,093400,266971617,884,887,887,884,10053
20250107,093300,258071137,887,887,887,887,4725
20250107,093200,253880062,887,882,887,882,14987
20250107,093100,240629717,882,882,883,881,4485
20250107,093000,236674098,883,883,885,883,12845
20250107,092900,225324767,881,881,881,880,1668
20250107,092800,223855269,880,886,888,880,8881
20250107,092700,215992049,886,880,886,880,6849
20250107,092600,209936892,882,882,882,880,1421
20250107,092500,208683762,882,881,883,879,7859
20250107,092400,201764772,881,884,884,879,1925
20250107,092300,200064339,881,871,885,871,56352
20250107,092200,150580800,870,870,871,870,1791
20250107,092100,149022619,873,874,874,870,1968
20250107,092000,147306030,872,872,874,872,6802
20250107,091900,141368957,872,870,873,870,1865
20250107,091800,139744621,872,868,872,868,3231
20250107,091700,136932210,862,867,868,862,4787
20250107,091600,132789171,867,867,867,862,8134
20250107,091500,125775097,867,865,868,865,1861
20250107,091400,124161848,868,871,873,865,4632
20250107,091300,120145167,873,877,879,871,13418
20250107,091200,108389108,878,864,879,864,30303
20250107,091100,81965084,864,857,864,857,9928
20250107,091000,73433274,858,854,858,850,18621
20250107,090900,57502287,854,851,858,851,984
20250107,090800,56660830,850,860,860,849,12283
20250107,090700,46199737,857,854,857,852,3302
20250107,090600,43373292,854,853,854,853,684
20250107,090500,42789511,854,850,854,850,9074
20250107,090400,35075703,853,850,853,850,5867
20250107,090300,30087853,850,849,850,849,39
20250107,090200,30054708,850,846,850,846,6622
20250107,090100,24452492,846,847,847,840,9848
20250107,090000,16164343,848,851,851,848,19022