KissMeData/038880/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192100,734753792,196,196,196,196,35785
20250102,192000,734753792,196,196,196,196,0
20250102,191900,734753792,196,196,196,196,0
20250102,191800,734753792,196,196,196,196,0
20250102,191700,734753792,196,196,196,196,0
20250102,191600,734753792,196,196,196,196,0
20250102,191500,734753792,196,196,196,196,0
20250102,191400,734753792,196,196,196,196,0
20250102,191300,734753792,196,196,196,196,0
20250102,191200,734753792,196,196,196,196,0
20250102,191100,734753792,196,196,196,196,0
20250102,191000,734753792,196,196,196,196,0
20250102,190900,734753792,196,196,196,196,0
20250102,190800,734753792,196,196,196,196,0
20250102,190700,734753792,196,196,196,196,0
20250102,190600,734753792,196,196,196,196,0
20250102,190500,734753792,196,196,196,196,0
20250102,190400,734753792,196,196,196,196,0
20250102,190300,734753792,196,196,196,196,0
20250102,190200,734753792,196,196,196,196,0
20250102,190100,734753792,196,196,196,196,0
20250102,190000,734753792,196,196,196,196,0
20250102,185900,734753792,196,196,196,196,0
20250102,185800,734753792,196,196,196,196,0
20250102,185700,734753792,196,196,196,196,0
20250102,185600,734753792,196,196,196,196,0
20250102,185500,734753792,196,196,196,196,0
20250102,185400,734753792,196,196,196,196,0
20250102,185300,734753792,196,196,196,196,0
20250102,185200,734753792,196,196,196,196,0
20250102,185100,734753792,196,196,196,196,35785
20250102,185000,734753792,196,196,196,196,0
20250102,184900,734753792,196,196,196,196,0
20250102,184800,734753792,196,196,196,196,0
20250102,184700,734753792,196,196,196,196,0
20250102,184600,734753792,196,196,196,196,0
20250102,184500,734753792,196,196,196,196,0
20250102,184400,734753792,196,196,196,196,0
20250102,184300,734753792,196,196,196,196,0
20250102,184200,734753792,196,196,196,196,0
20250102,184100,734753792,196,196,196,196,0
20250102,184000,734753792,196,196,196,196,0
20250102,183900,734753792,196,196,196,196,0
20250102,183800,734753792,196,196,196,196,0
20250102,183700,734753792,196,196,196,196,0
20250102,183600,734753792,196,196,196,196,0
20250102,183500,734753792,196,196,196,196,0
20250102,183400,734753792,196,196,196,196,0
20250102,183300,734753792,196,196,196,196,0
20250102,183200,734753792,196,196,196,196,0
20250102,183100,734753792,196,196,196,196,0
20250102,183000,734753792,196,196,196,196,0
20250102,182900,734753792,196,196,196,196,0
20250102,182800,734753792,196,196,196,196,0
20250102,182700,734753792,196,196,196,196,0
20250102,182600,734753792,196,196,196,196,0
20250102,182500,734753792,196,196,196,196,0
20250102,182400,734753792,196,196,196,196,0
20250102,182300,734753792,196,196,196,196,0
20250102,182200,734753792,196,196,196,196,0
20250102,182100,734753792,196,196,196,196,35785
20250102,182000,734753792,196,196,196,196,0
20250102,181900,734753792,196,196,196,196,0
20250102,181800,734753792,196,196,196,196,0
20250102,181700,734753792,196,196,196,196,0
20250102,181600,734753792,196,196,196,196,0
20250102,181500,734753792,196,196,196,196,0
20250102,181400,734753792,196,196,196,196,0
20250102,181300,734753792,196,196,196,196,0
20250102,181200,734753792,196,196,196,196,0
20250102,181100,734753792,196,196,196,196,0
20250102,181000,734753792,196,196,196,196,0
20250102,180900,734753792,196,196,196,196,0
20250102,180800,734753792,196,196,196,196,0
20250102,180700,734753792,196,196,196,196,0
20250102,180600,734753792,196,196,196,196,0
20250102,180500,734753792,196,196,196,196,0
20250102,180400,734753792,196,196,196,196,0
20250102,180300,734753792,196,196,196,196,0
20250102,180200,734753792,196,196,196,196,0
20250102,180100,734753792,196,196,196,196,0
20250102,180000,734753792,196,196,196,196,0
20250102,175900,734753792,196,196,196,196,0
20250102,175800,734753792,196,196,196,196,0
20250102,175700,734753792,196,196,196,196,0
20250102,175600,734753792,196,196,196,196,0
20250102,175500,734753792,196,196,196,196,0
20250102,175400,734753792,196,196,196,196,0
20250102,175300,734753792,196,196,196,196,0
20250102,175200,734753792,196,196,196,196,0
20250102,175100,734753792,196,196,196,196,35785
20250102,175000,734753792,196,196,196,196,0
20250102,174900,734753792,196,196,196,196,0
20250102,174800,734753792,196,196,196,196,0
20250102,174700,734753792,196,196,196,196,0
20250102,174600,734753792,196,196,196,196,0
20250102,174500,734753792,196,196,196,196,0
20250102,174400,734753792,196,196,196,196,0
20250102,174300,734753792,196,196,196,196,0
20250102,174200,734753792,196,196,196,196,0
20250102,174100,734753792,196,196,196,196,0
20250102,174000,734753792,196,196,196,196,0
20250102,173900,734753792,196,196,196,196,0
20250102,173800,734753792,196,196,196,196,0
20250102,173700,734753792,196,196,196,196,0
20250102,173600,734753792,196,196,196,196,0
20250102,173500,734753792,196,196,196,196,0
20250102,173400,734753792,196,196,196,196,0
20250102,173300,734753792,196,196,196,196,0
20250102,173200,734753792,196,196,196,196,0
20250102,173100,734753792,196,196,196,196,0
20250102,173000,734753792,196,196,196,196,0
20250102,172900,734753792,196,196,196,196,0
20250102,172800,734753792,196,196,196,196,0
20250102,172700,734753792,196,196,196,196,0
20250102,172600,734753792,196,196,196,196,0
20250102,172500,734753792,196,196,196,196,0
20250102,172400,734753792,196,196,196,196,0
20250102,172300,734753792,196,196,196,196,0
20250102,172200,734753792,196,196,196,196,0
20250102,172100,734753792,196,196,196,196,35785
20250102,172000,734753792,196,196,196,196,0
20250102,171900,734753792,196,196,196,196,0
20250102,171800,734753792,196,196,196,196,0
20250102,171700,734753792,196,196,196,196,0
20250102,171600,734753792,196,196,196,196,0
20250102,171500,734753792,196,196,196,196,0
20250102,171400,734753792,196,196,196,196,0
20250102,171300,734753792,196,196,196,196,0
20250102,171200,734753792,196,196,196,196,0
20250102,171100,734753792,196,196,196,196,0
20250102,171000,734753792,196,196,196,196,0
20250102,170900,734753792,196,196,196,196,0
20250102,170800,734753792,196,196,196,196,0
20250102,170700,734753792,196,196,196,196,0
20250102,170600,734753792,196,196,196,196,0
20250102,170500,734753792,196,196,196,196,0
20250102,170400,734753792,196,196,196,196,0
20250102,170300,734753792,196,196,196,196,0
20250102,170200,734753792,196,196,196,196,0
20250102,170100,734753792,196,196,196,196,0
20250102,170000,734753792,196,196,196,196,0
20250102,165900,734753792,196,196,196,196,0
20250102,165800,734753792,196,196,196,196,0
20250102,165700,734753792,196,196,196,196,0
20250102,165600,734753792,196,196,196,196,0
20250102,165500,734753792,196,196,196,196,0
20250102,165400,734753792,196,196,196,196,0
20250102,165300,734753792,196,196,196,196,0
20250102,165200,734753792,196,196,196,196,0
20250102,165100,734753792,196,196,196,196,35785
20250102,165000,734753792,196,196,196,196,0
20250102,164900,734753792,196,196,196,196,0
20250102,164800,734753792,196,196,196,196,0
20250102,164700,734753792,196,196,196,196,0
20250102,164600,734753792,196,196,196,196,0
20250102,164500,734753792,196,196,196,196,0
20250102,164400,734753792,196,196,196,196,0
20250102,164300,734753792,196,196,196,196,0
20250102,164200,734753792,196,196,196,196,0
20250102,164100,734753792,196,196,196,196,0
20250102,164000,734753792,196,196,196,196,0
20250102,163900,734753792,196,196,196,196,0
20250102,163800,734753792,196,196,196,196,0
20250102,163700,734753792,196,196,196,196,0
20250102,163600,734753792,196,196,196,196,0
20250102,163500,734753792,196,196,196,196,0
20250102,163400,734753792,196,196,196,196,0
20250102,163300,734753792,196,196,196,196,0
20250102,163200,734753792,196,196,196,196,0
20250102,163100,734753792,196,196,196,196,0
20250102,163000,734753792,196,196,196,196,0
20250102,162900,734753792,196,196,196,196,0
20250102,162800,734753792,196,196,196,196,0
20250102,162700,734753792,196,196,196,196,0
20250102,162600,734753792,196,196,196,196,0
20250102,162500,734753792,196,196,196,196,0
20250102,162400,734753792,196,196,196,196,0
20250102,162300,734753792,196,196,196,196,0
20250102,162200,734753792,196,196,196,196,0
20250102,162100,734753792,196,196,196,196,35785
20250102,162000,734753792,196,196,196,196,0
20250102,161900,734753792,196,196,196,196,0
20250102,161800,734753792,196,196,196,196,0
20250102,161700,734753792,196,196,196,196,0
20250102,161600,734753792,196,196,196,196,0
20250102,161500,734753792,196,196,196,196,0
20250102,161400,734753792,196,196,196,196,0
20250102,161300,734753792,196,196,196,196,0
20250102,161200,734753792,196,196,196,196,0
20250102,161100,734753792,196,196,196,196,0
20250102,161000,734753792,196,196,196,196,0
20250102,160900,734753792,196,196,196,196,0
20250102,160800,734753792,196,196,196,196,0
20250102,160700,734753792,196,196,196,196,0
20250102,160600,734753792,196,196,196,196,0
20250102,160500,734753792,196,196,196,196,0
20250102,160400,734753792,196,196,196,196,0
20250102,160300,734753792,196,196,196,196,0
20250102,160200,734753792,196,196,196,196,0
20250102,160100,734753792,196,196,196,196,0
20250102,160000,734753792,196,196,196,196,0
20250102,155900,734753792,196,196,196,196,0
20250102,155800,734753792,196,196,196,196,0
20250102,155700,734753792,196,196,196,196,0
20250102,155600,734753792,196,196,196,196,0
20250102,155500,734753792,196,196,196,196,0
20250102,155400,734753792,196,196,196,196,0
20250102,155300,734753792,196,196,196,196,0
20250102,155200,734753792,196,196,196,196,0
20250102,155100,734753792,196,196,196,196,35785
20250102,155000,734753792,196,196,196,196,0
20250102,154900,734753792,196,196,196,196,0
20250102,154800,734753792,196,196,196,196,0
20250102,154700,734753792,196,196,196,196,0
20250102,154600,734753792,196,196,196,196,0
20250102,154500,734753792,196,196,196,196,0
20250102,154400,734753792,196,196,196,196,0
20250102,154300,734753792,196,196,196,196,0
20250102,154200,734753792,196,196,196,196,0
20250102,154100,734753792,196,196,196,196,0
20250102,154000,734753792,196,196,196,196,0
20250102,153900,734753792,196,196,196,196,0
20250102,153800,734753792,196,196,196,196,0
20250102,153700,734753792,196,196,196,196,0
20250102,153600,734753792,196,196,196,196,0
20250102,153500,734753792,196,196,196,196,0
20250102,153400,734753792,196,196,196,196,0
20250102,153300,734753792,196,196,196,196,0
20250102,153200,734753792,196,196,196,196,0
20250102,153100,734753792,196,196,196,196,0
20250102,153000,734753792,196,196,196,196,35785
20250102,152900,727739932,200,200,200,200,0
20250102,152800,727739932,200,200,200,200,0
20250102,152700,727739932,200,200,200,200,0
20250102,152600,727739932,200,200,200,200,0
20250102,152500,727739932,200,200,200,200,0
20250102,152400,727739932,200,200,200,200,0
20250102,152300,727739932,200,200,200,200,0
20250102,152200,727739932,200,200,200,200,0
20250102,152100,727739932,200,200,200,200,0
20250102,152000,727739932,200,200,200,200,0
20250102,151900,727739932,200,199,200,199,9410
20250102,151800,725867340,199,199,199,198,316
20250102,151700,725804466,199,198,199,198,1376
20250102,151600,725531018,199,199,199,198,13277
20250102,151500,722898895,198,198,199,198,5839
20250102,151400,721738896,198,197,198,197,1300
20250102,151300,721481796,197,197,197,197,1163
20250102,151200,721252685,197,198,198,197,5668
20250102,151100,720135167,198,198,198,198,1658
20250102,151000,719806883,198,197,198,197,2233
20250102,150900,719364750,197,199,199,197,6571
20250102,150800,718067386,199,199,200,199,737
20250102,150700,717920705,199,200,200,199,3311
20250102,150600,717259305,200,200,200,199,131
20250102,150500,717233206,199,199,199,199,3750
20250102,150400,716486956,199,200,200,199,306
20250102,150300,716425757,200,200,200,200,520
20250102,150200,716321757,200,199,200,199,26022
20250102,150100,711143378,199,199,200,199,6406
20250102,150000,709868576,200,199,200,199,3841
20250102,145900,709100379,200,200,200,200,2000
20250102,145800,708700379,200,200,201,200,1108
20250102,145700,708478770,201,200,201,200,1934
20250102,145600,708091969,200,199,200,199,6392
20250102,145500,706817461,199,199,199,199,20
20250102,145400,706813481,199,199,199,198,2465
20250102,145300,706323046,199,199,199,199,4788
20250102,145200,705370234,198,197,198,197,5460
20250102,145100,704292254,197,197,197,197,5029
20250102,145000,703301541,197,197,197,197,159
20250102,144900,703270218,197,197,197,197,1045
20250102,144800,703064353,197,195,197,195,9344
20250102,144700,701229586,195,197,197,195,8010
20250102,144600,699656643,198,197,198,196,6243
20250102,144500,698423665,198,197,198,196,2191
20250102,144400,697990063,197,197,197,197,5564
20250102,144300,696893955,196,197,197,195,21644
20250102,144200,692665464,198,198,198,198,6722
20250102,144100,691334508,199,199,199,198,35
20250102,144000,691327544,199,199,199,198,8620
20250102,143900,689612165,198,197,199,197,6447
20250102,143800,688341084,197,198,198,197,8051
20250102,143700,686751539,198,198,198,198,3592
20250102,143600,686040323,199,199,199,198,15260
20250102,143500,683006108,199,199,199,199,7133
20250102,143400,681586641,200,200,200,200,2
20250102,143300,681586241,200,199,200,199,6644
20250102,143200,680258273,199,198,199,198,32580
20250102,143100,673799935,198,196,198,196,8518
20250102,143000,672129444,196,197,197,193,67928
20250102,142900,658888873,197,199,200,197,39813
20250102,142800,651004582,200,200,200,199,11747
20250102,142700,648661215,201,201,201,201,14
20250102,142600,648658401,201,200,201,200,3202
20250102,142500,648017394,200,201,201,200,8948
20250102,142400,646219395,200,200,200,200,2425
20250102,142300,645734395,199,200,201,199,6684
20250102,142200,644397597,200,202,202,200,5501
20250102,142100,643297023,202,201,202,201,12003
20250102,142000,640882922,202,201,202,201,1249
20250102,141900,640630996,201,201,202,200,13239
20250102,141800,637970660,201,200,201,199,17687
20250102,141700,634430163,200,200,200,199,941
20250102,141600,634242363,200,200,200,199,6949
20250102,141500,632858660,199,201,201,199,53622
20250102,141400,622127824,201,202,202,201,4047
20250102,141300,621312495,202,201,202,201,2359
20250102,141200,620837764,200,201,201,200,26504
20250102,141100,615531963,200,200,201,200,882
20250102,141000,615355561,200,200,200,200,9407
20250102,140900,613474161,201,201,201,200,12828
20250102,140800,610899688,201,201,201,200,38817
20250102,140700,603111744,202,202,202,200,21566
20250102,140600,598765519,202,199,202,199,6273
20250102,140500,597506248,199,203,203,198,18211
20250102,140400,593861026,202,196,202,195,91274
20250102,140300,575771721,197,205,205,196,137478
20250102,140200,548402512,203,204,205,203,20935
20250102,140100,544140642,204,203,204,201,62279
20250102,140000,531485609,203,207,208,203,90493
20250102,135900,512818895,206,206,206,206,0
20250102,135800,512818895,206,202,206,202,90864
20250102,135700,494213293,202,202,203,201,13846
20250102,135600,491416800,202,203,203,200,18396
20250102,135500,487727535,202,200,204,199,56689
20250102,135400,476274921,200,199,200,198,10980
20250102,135300,474088352,199,204,204,199,132784
20250102,135200,447362441,204,199,204,198,252535
20250102,135100,396715283,199,194,199,193,159742
20250102,135000,365287709,192,194,194,192,15113
20250102,134900,362374472,194,195,195,194,703
20250102,134800,362237389,194,194,194,194,2378
20250102,134700,361776057,194,193,194,192,4444
20250102,134600,360918348,193,193,194,193,20053
20250102,134500,357048118,193,194,194,193,478
20250102,134400,356955827,195,194,195,193,664
20250102,134300,356826713,194,192,194,192,12139
20250102,134200,354476045,192,192,192,192,1903
20250102,134100,354110669,191,192,192,191,33858
20250102,134000,347627738,192,193,193,192,923
20250102,133900,347450503,192,193,193,192,11818
20250102,133800,345181397,194,194,194,193,2573
20250102,133700,344682766,194,195,195,194,3200
20250102,133600,344061601,194,196,196,194,1476
20250102,133500,343773976,196,195,196,194,10621
20250102,133400,341701777,195,194,195,194,6395
20250102,133300,340459173,194,193,194,193,1988
20250102,133200,340075389,192,192,193,192,1564
20250102,133100,339775001,192,192,192,192,56519
20250102,133000,328923353,192,193,193,192,523
20250102,132900,328822924,193,192,193,192,540
20250102,132800,328718742,191,194,194,191,21966
20250102,132700,324486834,195,194,195,194,22347
20250102,132600,320140548,194,196,196,194,86282
20250102,132500,303344054,195,193,195,193,62923
20250102,132400,291190358,193,197,198,193,47022
20250102,132300,281960050,198,195,199,195,49372
20250102,132200,272190661,198,188,198,188,63888
20250102,132100,259783094,188,190,190,188,5758
20250102,132000,258696050,190,191,191,190,1510
20250102,131900,258407996,192,191,192,191,6471
20250102,131800,257171991,191,191,191,191,392
20250102,131700,257097119,191,190,191,189,13999
20250102,131600,254441133,190,188,190,188,50078
20250102,131500,244978096,189,188,189,188,4079
20250102,131400,244211187,189,188,189,187,1172
20250102,131300,243990681,188,188,188,188,2994
20250102,131200,243427809,187,188,188,187,659
20250102,131100,243304461,188,185,188,185,5897
20250102,131000,242201228,187,186,187,185,637
20250102,130900,242083326,186,186,187,186,2093
20250102,130800,241693265,187,186,187,186,6694
20250102,130700,240447022,187,187,187,187,0
20250102,130600,240447022,187,187,187,187,2
20250102,130500,240446648,186,187,187,186,8644
20250102,130400,238838355,188,188,188,188,11
20250102,130300,238836287,187,188,188,187,3054
20250102,130200,238263078,188,187,188,187,8
20250102,130100,238261576,188,188,188,188,53
20250102,130000,238251612,188,187,188,187,519
20250102,125900,238154558,188,188,188,188,26
20250102,125800,238149670,188,188,188,187,1107
20250102,125700,237941558,188,188,188,188,121
20250102,125600,237918810,187,187,187,187,78
20250102,125500,237904224,187,187,188,186,54445
20250102,125400,227721798,187,187,187,187,2000
20250102,125300,227347798,187,187,187,186,13370
20250102,125200,224853860,187,189,190,187,14942
20250102,125100,222035855,190,189,190,189,1979
20250102,125000,221660846,189,189,190,189,144
20250102,124900,221633629,190,189,190,189,726
20250102,124800,221496390,189,189,189,188,6415
20250102,124700,220287165,189,191,192,189,21777
20250102,124600,216110476,191,192,193,190,15380
20250102,124500,213176979,192,191,193,190,12258
20250102,124400,210831352,192,189,192,189,30176
20250102,124300,205049040,189,189,189,189,0
20250102,124200,205049040,189,190,190,188,6808
20250102,124100,203757580,190,189,191,188,36278
20250102,124000,196860895,189,188,189,188,28000
20250102,123900,191571263,188,186,188,186,54804
20250102,123800,181331496,186,186,186,186,25
20250102,123700,181326846,187,187,187,187,2249
20250102,123600,180906283,186,187,187,186,1016
20250102,123500,180717291,187,187,187,186,6087
20250102,123400,179583032,187,187,187,187,1
20250102,123300,179582845,186,186,186,186,108
20250102,123200,179562757,186,186,186,186,24
20250102,123100,179558293,187,187,187,187,2
20250102,123000,179557919,186,186,187,186,3032
20250102,122900,178993954,186,185,186,185,2508
20250102,122800,178527666,185,185,185,185,285
20250102,122700,178474941,185,185,185,185,0
20250102,122600,178474941,185,185,185,185,1126
20250102,122500,178266631,185,185,185,185,0
20250102,122400,178266631,185,186,186,185,1110
20250102,122300,178061274,185,185,185,185,10
20250102,122200,178059424,185,185,185,184,31744
20250102,122100,172187113,185,185,185,185,1
20250102,122000,172186928,185,184,185,184,122
20250102,121900,172164461,184,184,184,184,1671
20250102,121800,171856997,184,184,184,184,0
20250102,121700,171856997,184,184,184,184,0
20250102,121600,171856997,184,184,184,184,500
20250102,121500,171764997,184,184,184,184,10586
20250102,121400,169817173,185,185,185,185,4313
20250102,121300,169019268,186,186,186,186,4760
20250102,121200,168133908,188,188,188,188,10
20250102,121100,168132028,187,187,188,187,26268
20250102,121000,163204191,188,188,189,187,12607
20250102,120900,160834062,189,186,189,186,127384
20250102,120800,136895537,186,184,186,184,12843
20250102,120700,134520377,185,184,185,184,5764
20250102,120600,133458621,184,183,184,183,7184
20250102,120500,132143834,182,182,182,182,21054
20250102,120400,128312006,182,182,182,182,0
20250102,120300,128312006,182,182,182,182,22
20250102,120200,128308002,182,182,182,182,0
20250102,120100,128308002,182,182,182,182,0
20250102,120000,128308002,182,182,182,182,0
20250102,115900,128308002,182,182,182,182,12
20250102,115800,128305818,181,181,181,181,54
20250102,115700,128296044,182,182,182,182,10
20250102,115600,128294224,182,182,182,182,0
20250102,115500,128294224,182,182,182,182,0
20250102,115400,128294224,182,182,182,182,103
20250102,115300,128275478,181,181,181,181,2
20250102,115200,128275116,182,182,182,182,0
20250102,115100,128275116,182,182,182,182,30
20250102,115000,128269656,182,182,182,182,0
20250102,114900,128269656,182,181,182,181,1011
20250102,114800,128085655,182,182,182,182,1008
20250102,114700,127902199,182,182,182,182,1
20250102,114600,127902017,182,181,182,181,326
20250102,114500,127843010,182,182,182,182,178
20250102,114400,127810614,181,182,182,181,66
20250102,114300,127798607,182,182,182,182,800
20250102,114200,127653007,182,182,182,182,0
20250102,114100,127653007,182,182,182,182,201
20250102,114000,127616425,182,182,182,182,0
20250102,113900,127616425,182,182,182,182,14
20250102,113800,127613877,181,181,181,181,0
20250102,113700,127613877,181,181,181,181,0
20250102,113600,127613877,181,182,182,181,289
20250102,113500,127561439,182,182,182,182,1
20250102,113400,127561257,181,181,181,181,0
20250102,113300,127561257,181,181,181,181,57
20250102,113200,127550940,181,181,181,181,11
20250102,113100,127548949,181,181,181,181,0
20250102,113000,127548949,181,182,182,181,1866
20250102,112900,127211153,182,182,182,182,166
20250102,112800,127180941,182,182,182,182,20
20250102,112700,127177301,182,182,182,182,2
20250102,112600,127176937,182,182,182,182,31
20250102,112500,127171295,182,181,182,180,2702
20250102,112400,126684756,180,180,180,180,625
20250102,112300,126572256,182,181,182,181,689
20250102,112200,126447537,181,181,181,180,1692
20250102,112100,126142285,180,180,180,180,34
20250102,112000,126136165,181,181,181,180,76
20250102,111900,126122433,181,181,181,181,1
20250102,111800,126122252,182,182,182,182,101
20250102,111700,126103870,180,181,181,180,37
20250102,111600,126097200,180,182,182,180,21143
20250102,111500,122291458,180,180,180,180,2824
20250102,111400,121783138,182,182,182,181,2037
20250102,111300,121414405,182,183,183,182,10138
20250102,111200,119567690,183,184,184,183,2372
20250102,111100,119133608,183,184,184,183,7585
20250102,111000,117745469,184,183,184,183,353
20250102,110900,117680522,183,184,184,183,336
20250102,110800,117618704,184,183,184,183,2660
20250102,110700,117131758,183,183,183,183,609
20250102,110600,117020311,183,183,183,183,552
20250102,110500,116919295,182,183,183,182,3623
20250102,110400,116259682,183,183,183,182,2536
20250102,110300,115798094,183,184,184,182,130
20250102,110200,115774238,184,183,184,183,4524
20250102,110100,114946345,183,183,183,183,28
20250102,110000,114941221,183,183,183,183,15
20250102,105900,114938476,182,182,182,182,87
20250102,105800,114922642,183,182,183,182,2428
20250102,105700,114480712,182,182,183,182,539
20250102,105600,114382604,183,184,184,181,8115
20250102,105500,112902630,183,184,184,183,1363
20250102,105400,112652183,184,184,184,183,501
20250102,105300,112560477,184,184,184,183,727
20250102,105200,112426955,184,184,184,183,5395
20250102,105100,111438800,183,184,184,183,5174
20250102,105000,110490953,184,185,185,181,31412
20250102,104900,104754046,183,188,188,183,142822
20250102,104800,78316234,188,188,190,186,80286
20250102,104700,63238582,191,191,191,191,0
20250102,104600,63238582,191,191,191,191,0
20250102,104500,63238582,191,187,191,187,101773
20250102,104400,44160438,186,187,187,186,4848
20250102,104300,43256606,187,187,187,186,52114
20250102,104200,33515288,186,185,187,185,50967
20250102,104100,24058895,185,185,185,184,375
20250102,104000,23989725,184,184,185,184,9991
20250102,103900,22150197,184,184,184,184,30
20250102,103800,22144677,184,184,184,184,1514
20250102,103700,21866101,184,183,184,183,1689
20250102,103600,21556462,183,182,183,182,14245
20250102,103500,18956737,182,182,182,182,0
20250102,103400,18956737,182,182,182,182,930
20250102,103300,18787477,182,181,182,181,20000
20250102,103200,15147559,181,181,181,181,924
20250102,103100,14980315,181,180,181,180,4259
20250102,103000,14211437,181,181,181,181,0
20250102,102900,14211437,181,181,181,181,1
20250102,102800,14211256,181,180,181,179,11302
20250102,102700,12176900,180,180,180,180,1000
20250102,102600,11996900,180,180,180,180,8853
20250102,102500,10403360,181,181,181,181,27
20250102,102400,10398473,181,181,181,180,9434
20250102,102300,8697920,180,180,180,180,2819
20250102,102200,8190500,180,180,181,180,2240
20250102,102100,7787299,180,179,180,179,8552
20250102,102000,6249441,177,177,177,177,2
20250102,101900,6249087,177,177,177,177,0
20250102,101800,6249087,177,177,177,177,0
20250102,101700,6249087,177,177,177,177,0
20250102,101600,6249087,177,177,177,177,0
20250102,101500,6249087,177,177,177,177,100
20250102,101400,6231387,177,179,179,177,547
20250102,101300,6134462,177,177,177,177,500
20250102,101200,6045962,179,179,180,179,1011
20250102,101100,5864992,179,179,179,179,190
20250102,101000,5830982,178,177,178,177,3044
20250102,100900,5290166,176,176,176,176,2302
20250102,100800,4885014,176,176,177,176,1216
20250102,100700,4670992,177,177,177,177,1002
20250102,100600,4493638,177,177,177,177,215
20250102,100500,4455583,177,176,177,176,76
20250102,100400,4442187,176,175,176,175,6066
20250102,100300,3377637,175,175,175,175,0
20250102,100200,3377637,175,175,175,175,215
20250102,100100,3340012,175,175,175,175,1
20250102,100000,3339837,175,174,175,174,19191