KissMeData/083640/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195200,49013295,293,293,293,293,7830
20250102,195100,49013295,293,293,293,293,0
20250102,195000,49013295,293,293,293,293,0
20250102,194900,49013295,293,293,293,293,0
20250102,194800,49013295,293,293,293,293,0
20250102,194700,49013295,293,293,293,293,0
20250102,194600,49013295,293,293,293,293,0
20250102,194500,49013295,293,293,293,293,0
20250102,194400,49013295,293,293,293,293,0
20250102,194300,49013295,293,293,293,293,0
20250102,194200,49013295,293,293,293,293,0
20250102,194100,49013295,293,293,293,293,0
20250102,194000,49013295,293,293,293,293,0
20250102,193900,49013295,293,293,293,293,0
20250102,193800,49013295,293,293,293,293,0
20250102,193700,49013295,293,293,293,293,0
20250102,193600,49013295,293,293,293,293,0
20250102,193500,49013295,293,293,293,293,0
20250102,193400,49013295,293,293,293,293,0
20250102,193300,49013295,293,293,293,293,0
20250102,193200,49013295,293,293,293,293,0
20250102,193100,49013295,293,293,293,293,0
20250102,193000,49013295,293,293,293,293,0
20250102,192900,49013295,293,293,293,293,0
20250102,192800,49013295,293,293,293,293,0
20250102,192700,49013295,293,293,293,293,0
20250102,192600,49013295,293,293,293,293,0
20250102,192500,49013295,293,293,293,293,0
20250102,192400,49013295,293,293,293,293,0
20250102,192300,49013295,293,293,293,293,0
20250102,192200,49013295,293,293,293,293,7830
20250102,192100,49013295,293,293,293,293,0
20250102,192000,49013295,293,293,293,293,0
20250102,191900,49013295,293,293,293,293,0
20250102,191800,49013295,293,293,293,293,0
20250102,191700,49013295,293,293,293,293,0
20250102,191600,49013295,293,293,293,293,0
20250102,191500,49013295,293,293,293,293,0
20250102,191400,49013295,293,293,293,293,0
20250102,191300,49013295,293,293,293,293,0
20250102,191200,49013295,293,293,293,293,0
20250102,191100,49013295,293,293,293,293,0
20250102,191000,49013295,293,293,293,293,0
20250102,190900,49013295,293,293,293,293,0
20250102,190800,49013295,293,293,293,293,0
20250102,190700,49013295,293,293,293,293,0
20250102,190600,49013295,293,293,293,293,0
20250102,190500,49013295,293,293,293,293,0
20250102,190400,49013295,293,293,293,293,0
20250102,190300,49013295,293,293,293,293,0
20250102,190200,49013295,293,293,293,293,0
20250102,190100,49013295,293,293,293,293,0
20250102,190000,49013295,293,293,293,293,0
20250102,185900,49013295,293,293,293,293,0
20250102,185800,49013295,293,293,293,293,0
20250102,185700,49013295,293,293,293,293,0
20250102,185600,49013295,293,293,293,293,0
20250102,185500,49013295,293,293,293,293,0
20250102,185400,49013295,293,293,293,293,0
20250102,185300,49013295,293,293,293,293,0
20250102,185200,49013295,293,293,293,293,7830
20250102,185100,49013295,293,293,293,293,0
20250102,185000,49013295,293,293,293,293,0
20250102,184900,49013295,293,293,293,293,0
20250102,184800,49013295,293,293,293,293,0
20250102,184700,49013295,293,293,293,293,0
20250102,184600,49013295,293,293,293,293,0
20250102,184500,49013295,293,293,293,293,0
20250102,184400,49013295,293,293,293,293,0
20250102,184300,49013295,293,293,293,293,0
20250102,184200,49013295,293,293,293,293,0
20250102,184100,49013295,293,293,293,293,0
20250102,184000,49013295,293,293,293,293,0
20250102,183900,49013295,293,293,293,293,0
20250102,183800,49013295,293,293,293,293,0
20250102,183700,49013295,293,293,293,293,0
20250102,183600,49013295,293,293,293,293,0
20250102,183500,49013295,293,293,293,293,0
20250102,183400,49013295,293,293,293,293,0
20250102,183300,49013295,293,293,293,293,0
20250102,183200,49013295,293,293,293,293,0
20250102,183100,49013295,293,293,293,293,0
20250102,183000,49013295,293,293,293,293,0
20250102,182900,49013295,293,293,293,293,0
20250102,182800,49013295,293,293,293,293,0
20250102,182700,49013295,293,293,293,293,0
20250102,182600,49013295,293,293,293,293,0
20250102,182500,49013295,293,293,293,293,0
20250102,182400,49013295,293,293,293,293,0
20250102,182300,49013295,293,293,293,293,0
20250102,182200,49013295,293,293,293,293,7830
20250102,182100,49013295,293,293,293,293,0
20250102,182000,49013295,293,293,293,293,0
20250102,181900,49013295,293,293,293,293,0
20250102,181800,49013295,293,293,293,293,0
20250102,181700,49013295,293,293,293,293,0
20250102,181600,49013295,293,293,293,293,0
20250102,181500,49013295,293,293,293,293,0
20250102,181400,49013295,293,293,293,293,0
20250102,181300,49013295,293,293,293,293,0
20250102,181200,49013295,293,293,293,293,0
20250102,181100,49013295,293,293,293,293,0
20250102,181000,49013295,293,293,293,293,0
20250102,180900,49013295,293,293,293,293,0
20250102,180800,49013295,293,293,293,293,0
20250102,180700,49013295,293,293,293,293,0
20250102,180600,49013295,293,293,293,293,0
20250102,180500,49013295,293,293,293,293,0
20250102,180400,49013295,293,293,293,293,0
20250102,180300,49013295,293,293,293,293,0
20250102,180200,49013295,293,293,293,293,0
20250102,180100,49013295,293,293,293,293,0
20250102,180000,49013295,293,293,293,293,0
20250102,175900,49013295,293,293,293,293,0
20250102,175800,49013295,293,293,293,293,0
20250102,175700,49013295,293,293,293,293,0
20250102,175600,49013295,293,293,293,293,0
20250102,175500,49013295,293,293,293,293,0
20250102,175400,49013295,293,293,293,293,0
20250102,175300,49013295,293,293,293,293,0
20250102,175200,49013295,293,293,293,293,7830
20250102,175100,49013295,293,293,293,293,0
20250102,175000,49013295,293,293,293,293,0
20250102,174900,49013295,293,293,293,293,0
20250102,174800,49013295,293,293,293,293,0
20250102,174700,49013295,293,293,293,293,0
20250102,174600,49013295,293,293,293,293,0
20250102,174500,49013295,293,293,293,293,0
20250102,174400,49013295,293,293,293,293,0
20250102,174300,49013295,293,293,293,293,0
20250102,174200,49013295,293,293,293,293,0
20250102,174100,49013295,293,293,293,293,0
20250102,174000,49013295,293,293,293,293,0
20250102,173900,49013295,293,293,293,293,0
20250102,173800,49013295,293,293,293,293,0
20250102,173700,49013295,293,293,293,293,0
20250102,173600,49013295,293,293,293,293,0
20250102,173500,49013295,293,293,293,293,0
20250102,173400,49013295,293,293,293,293,0
20250102,173300,49013295,293,293,293,293,0
20250102,173200,49013295,293,293,293,293,0
20250102,173100,49013295,293,293,293,293,0
20250102,173000,49013295,293,293,293,293,0
20250102,172900,49013295,293,293,293,293,0
20250102,172800,49013295,293,293,293,293,0
20250102,172700,49013295,293,293,293,293,0
20250102,172600,49013295,293,293,293,293,0
20250102,172500,49013295,293,293,293,293,0
20250102,172400,49013295,293,293,293,293,0
20250102,172300,49013295,293,293,293,293,0
20250102,172200,49013295,293,293,293,293,7830
20250102,172100,49013295,293,293,293,293,0
20250102,172000,49013295,293,293,293,293,0
20250102,171900,49013295,293,293,293,293,0
20250102,171800,49013295,293,293,293,293,0
20250102,171700,49013295,293,293,293,293,0
20250102,171600,49013295,293,293,293,293,0
20250102,171500,49013295,293,293,293,293,0
20250102,171400,49013295,293,293,293,293,0
20250102,171300,49013295,293,293,293,293,0
20250102,171200,49013295,293,293,293,293,0
20250102,171100,49013295,293,293,293,293,0
20250102,171000,49013295,293,293,293,293,0
20250102,170900,49013295,293,293,293,293,0
20250102,170800,49013295,293,293,293,293,0
20250102,170700,49013295,293,293,293,293,0
20250102,170600,49013295,293,293,293,293,0
20250102,170500,49013295,293,293,293,293,0
20250102,170400,49013295,293,293,293,293,0
20250102,170300,49013295,293,293,293,293,0
20250102,170200,49013295,293,293,293,293,0
20250102,170100,49013295,293,293,293,293,0
20250102,170000,49013295,293,293,293,293,0
20250102,165900,49013295,293,293,293,293,0
20250102,165800,49013295,293,293,293,293,0
20250102,165700,49013295,293,293,293,293,0
20250102,165600,49013295,293,293,293,293,0
20250102,165500,49013295,293,293,293,293,0
20250102,165400,49013295,293,293,293,293,0
20250102,165300,49013295,293,293,293,293,0
20250102,165200,49013295,293,293,293,293,7830
20250102,165100,49013295,293,293,293,293,0
20250102,165000,49013295,293,293,293,293,0
20250102,164900,49013295,293,293,293,293,0
20250102,164800,49013295,293,293,293,293,0
20250102,164700,49013295,293,293,293,293,0
20250102,164600,49013295,293,293,293,293,0
20250102,164500,49013295,293,293,293,293,0
20250102,164400,49013295,293,293,293,293,0
20250102,164300,49013295,293,293,293,293,0
20250102,164200,49013295,293,293,293,293,0
20250102,164100,49013295,293,293,293,293,0
20250102,164000,49013295,293,293,293,293,0
20250102,163900,49013295,293,293,293,293,0
20250102,163800,49013295,293,293,293,293,0
20250102,163700,49013295,293,293,293,293,0
20250102,163600,49013295,293,293,293,293,0
20250102,163500,49013295,293,293,293,293,0
20250102,163400,49013295,293,293,293,293,0
20250102,163300,49013295,293,293,293,293,0
20250102,163200,49013295,293,293,293,293,0
20250102,163100,49013295,293,293,293,293,0
20250102,163000,49013295,293,293,293,293,0
20250102,162900,49013295,293,293,293,293,0
20250102,162800,49013295,293,293,293,293,0
20250102,162700,49013295,293,293,293,293,0
20250102,162600,49013295,293,293,293,293,0
20250102,162500,49013295,293,293,293,293,0
20250102,162400,49013295,293,293,293,293,0
20250102,162300,49013295,293,293,293,293,0
20250102,162200,49013295,293,293,293,293,7830
20250102,162100,49013295,293,293,293,293,0
20250102,162000,49013295,293,293,293,293,0
20250102,161900,49013295,293,293,293,293,0
20250102,161800,49013295,293,293,293,293,0
20250102,161700,49013295,293,293,293,293,0
20250102,161600,49013295,293,293,293,293,0
20250102,161500,49013295,293,293,293,293,0
20250102,161400,49013295,293,293,293,293,0
20250102,161300,49013295,293,293,293,293,0
20250102,161200,49013295,293,293,293,293,0
20250102,161100,49013295,293,293,293,293,0
20250102,161000,49013295,293,293,293,293,0
20250102,160900,49013295,293,293,293,293,0
20250102,160800,49013295,293,293,293,293,0
20250102,160700,49013295,293,293,293,293,0
20250102,160600,49013295,293,293,293,293,0
20250102,160500,49013295,293,293,293,293,0
20250102,160400,49013295,293,293,293,293,0
20250102,160300,49013295,293,293,293,293,0
20250102,160200,49013295,293,293,293,293,0
20250102,160100,49013295,293,293,293,293,0
20250102,160000,49013295,293,293,293,293,0
20250102,155900,49013295,293,293,293,293,0
20250102,155800,49013295,293,293,293,293,0
20250102,155700,49013295,293,293,293,293,0
20250102,155600,49013295,293,293,293,293,0
20250102,155500,49013295,293,293,293,293,0
20250102,155400,49013295,293,293,293,293,0
20250102,155300,49013295,293,293,293,293,0
20250102,155200,49013295,293,293,293,293,7830
20250102,155100,49013295,293,293,293,293,0
20250102,155000,49013295,293,293,293,293,0
20250102,154900,49013295,293,293,293,293,0
20250102,154800,49013295,293,293,293,293,0
20250102,154700,49013295,293,293,293,293,0
20250102,154600,49013295,293,293,293,293,0
20250102,154500,49013295,293,293,293,293,0
20250102,154400,49013295,293,293,293,293,0
20250102,154300,49013295,293,293,293,293,0
20250102,154200,49013295,293,293,293,293,0
20250102,154100,49013295,293,293,293,293,0
20250102,154000,49013295,293,293,293,293,0
20250102,153900,49013295,293,293,293,293,0
20250102,153800,49013295,293,293,293,293,0
20250102,153700,49013295,293,293,293,293,0
20250102,153600,49013295,293,293,293,293,0
20250102,153500,49013295,293,293,293,293,0
20250102,153400,49013295,293,293,293,293,0
20250102,153300,49013295,293,293,293,293,0
20250102,153200,49013295,293,293,293,293,0
20250102,153100,49013295,293,293,293,293,0
20250102,153000,49013295,293,293,293,293,7830
20250102,152900,46719105,298,298,298,298,0
20250102,152800,46719105,298,298,298,298,0
20250102,152700,46719105,298,298,298,298,0
20250102,152600,46719105,298,298,298,298,0
20250102,152500,46719105,298,298,298,298,0
20250102,152400,46719105,298,298,298,298,0
20250102,152300,46719105,298,298,298,298,0
20250102,152200,46719105,298,298,298,298,0
20250102,152100,46719105,298,298,298,298,0
20250102,152000,46719105,298,298,298,298,0
20250102,151900,46719105,298,298,298,298,0
20250102,151800,46719105,298,298,298,298,0
20250102,151700,46719105,298,298,298,298,0
20250102,151600,46719105,298,298,298,298,0
20250102,151500,46719105,298,298,298,298,0
20250102,151400,46719105,298,298,298,298,0
20250102,151300,46719105,298,298,298,298,0
20250102,151200,46719105,298,298,298,298,0
20250102,151100,46719105,298,298,298,298,0
20250102,151000,46719105,298,298,298,298,172
20250102,150900,46667849,298,298,298,298,0
20250102,150800,46667849,298,298,298,298,0
20250102,150700,46667849,298,298,298,298,0
20250102,150600,46667849,298,298,298,298,0
20250102,150500,46667849,298,298,298,298,0
20250102,150400,46667849,298,298,298,298,0
20250102,150300,46667849,298,298,298,298,0
20250102,150200,46667849,298,298,299,297,480
20250102,150100,46524974,298,298,298,298,0
20250102,150000,46524974,298,298,298,298,0
20250102,145900,46524974,298,298,298,298,0
20250102,145800,46524974,298,298,298,298,0
20250102,145700,46524974,298,298,298,298,0
20250102,145600,46524974,298,298,298,298,199
20250102,145500,46465672,298,298,298,298,0
20250102,145400,46465672,298,298,298,298,50
20250102,145300,46450772,298,298,298,298,27
20250102,145200,46442726,299,299,299,299,0
20250102,145100,46442726,299,299,299,299,0
20250102,145000,46442726,299,297,299,297,3010
20250102,144900,45548736,299,299,299,299,2
20250102,144800,45548138,299,299,299,299,0
20250102,144700,45548138,299,299,299,299,0
20250102,144600,45548138,299,299,299,299,0
20250102,144500,45548138,299,299,299,299,0
20250102,144400,45548138,299,299,299,299,0
20250102,144300,45548138,299,296,299,296,32
20250102,144200,45538653,297,297,297,296,380
20250102,144100,45426002,297,296,297,296,2
20250102,144000,45425409,297,297,297,297,182
20250102,143900,45371355,298,298,298,298,0
20250102,143800,45371355,298,298,298,298,0
20250102,143700,45371355,298,298,298,298,0
20250102,143600,45371355,298,298,298,298,169
20250102,143500,45320993,299,299,299,299,0
20250102,143400,45320993,299,298,299,298,177
20250102,143300,45268240,299,298,299,298,5
20250102,143200,45266746,299,299,299,299,0
20250102,143100,45266746,299,299,299,299,0
20250102,143000,45266746,299,299,299,299,0
20250102,142900,45266746,299,298,299,298,2013
20250102,142800,44664869,297,297,297,297,0
20250102,142700,44664869,297,297,297,297,0
20250102,142600,44664869,297,298,298,297,1860
20250102,142500,44111008,299,299,299,299,0
20250102,142400,44111008,299,299,299,299,0
20250102,142300,44111008,299,299,299,299,71
20250102,142200,44089779,299,299,299,299,0
20250102,142100,44089779,299,299,299,299,170
20250102,142000,44038949,299,299,299,299,0
20250102,141900,44038949,299,299,299,299,0
20250102,141800,44038949,299,299,299,299,0
20250102,141700,44038949,299,299,299,299,0
20250102,141600,44038949,299,299,299,299,0
20250102,141500,44038949,299,299,299,299,0
20250102,141400,44038949,299,299,299,299,0
20250102,141300,44038949,299,298,299,298,235
20250102,141200,43968914,298,298,298,298,10
20250102,141100,43965934,297,297,297,297,500
20250102,141000,43817434,299,299,299,299,0
20250102,140900,43817434,299,299,299,299,5
20250102,140800,43815939,298,298,298,298,1571
20250102,140700,43347781,298,296,298,296,22001
20250102,140600,36817594,296,300,300,296,25472
20250102,140500,29263213,299,299,299,299,12
20250102,140400,29259625,299,299,299,299,498
20250102,140300,29110723,299,299,300,297,1612
20250102,140200,28628235,300,298,300,298,122
20250102,140100,28591761,298,298,298,298,200
20250102,140000,28532161,299,299,299,299,500
20250102,135900,28382661,299,299,299,299,400
20250102,135800,28263061,299,299,299,299,0
20250102,135700,28263061,299,299,299,299,0
20250102,135600,28263061,299,299,299,299,20
20250102,135500,28257081,299,299,299,299,105
20250102,135400,28225686,300,300,300,300,250
20250102,135300,28150686,300,300,300,300,0
20250102,135200,28150686,300,298,300,297,110
20250102,135100,28117860,297,295,297,295,14009
20250102,135000,23985125,294,294,294,294,0
20250102,134900,23985125,294,294,294,294,1
20250102,134800,23984831,295,295,295,295,0
20250102,134700,23984831,295,295,295,295,0
20250102,134600,23984831,295,295,295,295,0
20250102,134500,23984831,295,295,295,295,0
20250102,134400,23984831,295,295,295,295,0
20250102,134300,23984831,295,295,295,295,0
20250102,134200,23984831,295,295,295,295,0
20250102,134100,23984831,295,294,295,294,524
20250102,134000,23830771,294,294,294,294,0
20250102,133900,23830771,294,294,294,294,0
20250102,133800,23830771,294,294,294,294,0
20250102,133700,23830771,294,294,294,294,0
20250102,133600,23830771,294,294,294,294,169
20250102,133500,23781085,294,294,294,294,1
20250102,133400,23780791,293,293,293,293,0
20250102,133300,23780791,293,293,293,293,0
20250102,133200,23780791,293,293,293,293,0
20250102,133100,23780791,293,293,293,293,334
20250102,133000,23682929,293,294,294,293,1378
20250102,132900,23279165,293,293,293,293,829
20250102,132800,23036268,294,294,294,294,170
20250102,132700,22986288,294,294,294,294,0
20250102,132600,22986288,294,294,294,294,0
20250102,132500,22986288,294,294,294,294,803
20250102,132400,22750206,295,295,295,295,171
20250102,132300,22699761,296,296,296,296,0
20250102,132200,22699761,296,296,296,296,0
20250102,132100,22699761,296,295,296,295,15
20250102,132000,22695333,295,295,295,295,330
20250102,131900,22597983,295,295,295,295,0
20250102,131800,22597983,295,295,295,295,0
20250102,131700,22597983,295,295,295,295,678
20250102,131600,22397973,296,295,296,295,390
20250102,131500,22282921,295,295,295,295,200
20250102,131400,22223921,295,295,295,295,0
20250102,131300,22223921,295,295,295,295,0
20250102,131200,22223921,295,295,295,295,0
20250102,131100,22223921,295,295,295,295,3
20250102,131000,22223036,293,293,293,293,0
20250102,130900,22223036,293,293,293,293,0
20250102,130800,22223036,293,294,294,293,3364
20250102,130700,21234267,295,296,296,295,3283
20250102,130600,20264780,298,298,298,298,0
20250102,130500,20264780,298,298,298,298,0
20250102,130400,20264780,298,298,298,298,0
20250102,130300,20264780,298,298,298,298,0
20250102,130200,20264780,298,298,298,298,0
20250102,130100,20264780,298,298,298,298,0
20250102,130000,20264780,298,298,298,298,0
20250102,125900,20264780,298,297,298,297,12
20250102,125800,20261214,297,297,297,297,0
20250102,125700,20261214,297,297,297,297,0
20250102,125600,20261214,297,297,297,297,0
20250102,125500,20261214,297,297,297,297,0
20250102,125400,20261214,297,297,297,297,0
20250102,125300,20261214,297,297,297,297,0
20250102,125200,20261214,297,297,297,297,0
20250102,125100,20261214,297,297,297,297,339
20250102,125000,20160531,300,300,300,300,0
20250102,124900,20160531,300,300,300,300,0
20250102,124800,20160531,300,296,300,296,100
20250102,124700,20130764,295,295,295,295,0
20250102,124600,20130764,295,295,295,295,50
20250102,124500,20116014,295,295,295,295,70
20250102,124400,20095364,295,296,296,294,2775
20250102,124300,19276739,297,297,297,297,1026
20250102,124200,18972017,298,298,298,298,341
20250102,124100,18870399,299,299,299,299,169
20250102,124000,18819868,300,300,300,300,0
20250102,123900,18819868,300,300,300,300,5
20250102,123800,18818368,296,296,296,296,0
20250102,123700,18818368,296,296,296,296,0
20250102,123600,18818368,296,299,299,296,9427
20250102,123500,15999704,299,297,299,297,950
20250102,123400,15717540,297,296,297,296,53
20250102,123300,15701849,295,295,295,295,7
20250102,123200,15699784,295,295,295,295,117
20250102,123100,15665269,295,295,295,295,0
20250102,123000,15665269,295,295,295,295,0
20250102,122900,15665269,295,295,295,295,208
20250102,122800,15603909,295,295,295,295,675
20250102,122700,15404784,295,295,296,295,360
20250102,122600,15298583,296,296,296,296,170
20250102,122500,15248263,296,296,296,296,0
20250102,122400,15248263,296,296,296,296,171
20250102,122300,15197647,296,296,296,296,0
20250102,122200,15197647,296,296,296,296,0
20250102,122100,15197647,296,296,296,296,0
20250102,122000,15197647,296,296,296,296,0
20250102,121900,15197647,296,297,297,296,172
20250102,121800,15146564,298,298,298,298,3
20250102,121700,15145670,298,298,298,298,0
20250102,121600,15145670,298,298,299,296,705
20250102,121500,14935040,298,298,298,298,853
20250102,121400,14680846,299,299,299,299,1
20250102,121300,14680547,299,299,299,299,0
20250102,121200,14680547,299,299,299,299,0
20250102,121100,14680547,299,298,299,298,1657
20250102,121000,14186758,298,298,298,298,0
20250102,120900,14186758,298,298,298,298,2
20250102,120800,14186162,298,297,298,297,69
20250102,120700,14165613,295,295,295,295,0
20250102,120600,14165613,295,296,296,295,3
20250102,120500,14164727,298,298,298,298,28
20250102,120400,14156383,298,298,298,298,250
20250102,120300,14081883,298,298,298,298,1
20250102,120200,14081585,298,298,298,298,3
20250102,120100,14080691,298,297,298,297,183
20250102,120000,14026338,298,297,298,297,60
20250102,115900,14008517,297,297,297,297,0
20250102,115800,14008517,297,297,297,297,0
20250102,115700,14008517,297,297,297,297,27
20250102,115600,14000498,297,297,297,297,1005
20250102,115500,13702013,298,298,298,298,0
20250102,115400,13702013,298,298,298,298,0
20250102,115300,13702013,298,298,298,298,0
20250102,115200,13702013,298,298,298,298,0
20250102,115100,13702013,298,298,298,298,0
20250102,115000,13702013,298,298,298,298,0
20250102,114900,13702013,298,298,298,298,0
20250102,114800,13702013,298,298,298,295,1143
20250102,114700,13364795,295,298,298,295,481
20250102,114600,13222442,298,298,298,298,0
20250102,114500,13222442,298,297,298,296,100
20250102,114400,13192810,298,298,298,298,0
20250102,114300,13192810,298,298,298,298,0
20250102,114200,13192810,298,298,298,298,0
20250102,114100,13192810,298,298,298,298,0
20250102,114000,13192810,298,298,298,298,0
20250102,113900,13192810,298,295,298,295,545
20250102,113800,13031749,295,295,295,295,0
20250102,113700,13031749,295,295,295,295,0
20250102,113600,13031749,295,295,295,295,170
20250102,113500,12981599,295,297,297,294,5057
20250102,113400,11490174,295,295,295,295,4
20250102,113300,11488994,298,296,298,296,502
20250102,113200,11340398,298,297,298,297,262
20250102,113100,11262540,297,297,297,297,0
20250102,113000,11262540,297,298,298,295,314
20250102,112900,11169576,298,297,298,297,174
20250102,112800,11117896,297,296,297,296,1484
20250102,112700,10677953,296,295,296,294,1300
20250102,112600,10293726,294,294,294,294,1
20250102,112500,10293432,295,295,295,295,5
20250102,112400,10291957,294,294,294,294,100
20250102,112300,10262557,294,294,294,294,1
20250102,112200,10262263,295,295,295,295,26
20250102,112100,10254593,295,295,295,295,195
20250102,112000,10197068,295,293,295,293,352
20250102,111900,10093429,293,294,294,293,3
20250102,111800,10092548,295,297,297,295,2273
20250102,111700,9418091,296,297,299,296,13
20250102,111600,9414217,300,293,305,293,10272
20250102,111500,6352881,293,293,293,293,0
20250102,111400,6352881,293,293,293,293,1
20250102,111300,6352588,293,290,293,290,1846
20250102,111200,5816121,290,290,290,290,65
20250102,111100,5797271,290,290,290,290,0
20250102,111000,5797271,290,290,290,290,1
20250102,110900,5796981,290,290,290,290,1
20250102,110800,5796691,290,290,290,290,180
20250102,110700,5744491,290,290,290,290,1
20250102,110600,5744201,290,290,290,289,67
20250102,110500,5724827,290,288,290,288,205
20250102,110400,5665754,287,287,287,287,95
20250102,110300,5638489,287,287,287,287,0
20250102,110200,5638489,287,287,287,287,5
20250102,110100,5637054,287,287,287,287,0
20250102,110000,5637054,287,287,287,287,36
20250102,105900,5626722,287,287,287,287,0
20250102,105800,5626722,287,287,287,287,0
20250102,105700,5626722,287,287,287,287,0
20250102,105600,5626722,287,287,287,287,169
20250102,105500,5578219,287,287,287,287,22
20250102,105400,5571905,287,287,287,287,0
20250102,105300,5571905,287,287,287,287,26
20250102,105200,5564443,287,287,287,287,3
20250102,105100,5563582,287,287,287,287,173
20250102,105000,5513931,287,287,287,287,0
20250102,104900,5513931,287,287,287,287,0
20250102,104800,5513931,287,287,287,287,0
20250102,104700,5513931,287,287,287,287,0
20250102,104600,5513931,287,287,287,287,169
20250102,104500,5465428,286,287,287,286,13
20250102,104400,5461699,286,286,286,286,0
20250102,104300,5461699,286,286,286,286,0
20250102,104200,5461699,286,286,286,286,106
20250102,104100,5431383,287,287,287,287,2
20250102,104000,5430809,286,286,286,286,170
20250102,103900,5382189,286,285,286,285,21
20250102,103800,5376194,285,285,285,285,10
20250102,103700,5373344,284,284,284,284,0
20250102,103600,5373344,284,284,284,284,0
20250102,103500,5373344,284,284,284,284,0
20250102,103400,5373344,284,284,284,284,0
20250102,103300,5373344,284,284,284,284,0
20250102,103200,5373344,284,284,284,284,0
20250102,103100,5373344,284,286,286,284,643
20250102,103000,5190341,286,286,286,286,744
20250102,102900,4977557,288,288,288,288,16
20250102,102800,4972949,288,288,288,288,0
20250102,102700,4972949,288,288,288,288,6
20250102,102600,4971221,286,287,287,286,251
20250102,102500,4899260,288,288,288,288,0
20250102,102400,4899260,288,288,288,288,0
20250102,102300,4899260,288,288,288,288,0
20250102,102200,4899260,288,288,288,288,0
20250102,102100,4899260,288,287,288,287,4
20250102,102000,4898111,288,288,288,288,0
20250102,101900,4898111,288,288,288,288,0
20250102,101800,4898111,288,285,288,285,33
20250102,101700,4888670,285,284,285,284,9702
20250102,101600,2123823,285,285,285,285,173
20250102,101500,2074518,284,284,284,284,82
20250102,101400,2051230,283,283,283,283,0
20250102,101300,2051230,283,283,283,283,553
20250102,101200,1894731,283,283,283,283,0
20250102,101100,1894731,283,284,284,283,174
20250102,101000,1845319,284,284,284,284,50
20250102,100900,1831119,284,284,284,284,0
20250102,100800,1831119,284,285,285,284,255
20250102,100700,1758529,284,284,284,284,415
20250102,100600,1640669,284,284,284,284,1085
20250102,100500,1332529,284,284,284,284,196
20250102,100400,1276865,285,285,285,285,1
20250102,100300,1276580,284,284,284,284,256
20250102,100200,1203876,284,284,284,284,200
20250102,100100,1147076,284,284,284,284,2617
20250102,100000,403848,284,284,284,284,1422