KissMeData/006200/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,184600,15153977,714,714,714,714,73
20250102,184500,15153977,714,714,714,714,0
20250102,184400,15153977,714,714,714,714,0
20250102,184300,15153977,714,714,714,714,0
20250102,184200,15153977,714,714,714,714,0
20250102,184100,15153977,714,714,714,714,0
20250102,184000,15153977,714,714,714,714,0
20250102,183900,15153977,714,714,714,714,0
20250102,183800,15153977,714,714,714,714,0
20250102,183700,15153977,714,714,714,714,0
20250102,183600,15153977,714,714,714,714,0
20250102,183500,15153977,714,714,714,714,0
20250102,183400,15153977,714,714,714,714,0
20250102,183300,15153977,714,714,714,714,0
20250102,183200,15153977,714,714,714,714,0
20250102,183100,15153977,714,714,714,714,0
20250102,183000,15153977,714,714,714,714,0
20250102,182900,15153977,714,714,714,714,0
20250102,182800,15153977,714,714,714,714,0
20250102,182700,15153977,714,714,714,714,0
20250102,182600,15153977,714,714,714,714,0
20250102,182500,15153977,714,714,714,714,0
20250102,182400,15153977,714,714,714,714,0
20250102,182300,15153977,714,714,714,714,0
20250102,182200,15153977,714,714,714,714,0
20250102,182100,15153977,714,714,714,714,0
20250102,182000,15153977,714,714,714,714,0
20250102,181900,15153977,714,714,714,714,0
20250102,181800,15153977,714,714,714,714,0
20250102,181700,15153977,714,714,714,714,0
20250102,181600,15153977,714,714,714,714,73
20250102,181500,15153977,714,714,714,714,0
20250102,181400,15153977,714,714,714,714,0
20250102,181300,15153977,714,714,714,714,0
20250102,181200,15153977,714,714,714,714,0
20250102,181100,15153977,714,714,714,714,0
20250102,181000,15153977,714,714,714,714,0
20250102,180900,15153977,714,714,714,714,0
20250102,180800,15153977,714,714,714,714,0
20250102,180700,15153977,714,714,714,714,0
20250102,180600,15153977,714,714,714,714,0
20250102,180500,15153977,714,714,714,714,0
20250102,180400,15153977,714,714,714,714,0
20250102,180300,15153977,714,714,714,714,0
20250102,180200,15153977,714,714,714,714,0
20250102,180100,15153977,714,714,714,714,0
20250102,180000,15153977,714,714,714,714,0
20250102,175900,15153977,714,714,714,714,0
20250102,175800,15153977,714,714,714,714,0
20250102,175700,15153977,714,714,714,714,0
20250102,175600,15153977,714,714,714,714,0
20250102,175500,15153977,714,714,714,714,0
20250102,175400,15153977,714,714,714,714,0
20250102,175300,15153977,714,714,714,714,0
20250102,175200,15153977,714,714,714,714,0
20250102,175100,15153977,714,714,714,714,0
20250102,175000,15153977,714,714,714,714,0
20250102,174900,15153977,714,714,714,714,0
20250102,174800,15153977,714,714,714,714,0
20250102,174700,15153977,714,714,714,714,0
20250102,174600,15153977,714,714,714,714,73
20250102,174500,15153977,714,714,714,714,0
20250102,174400,15153977,714,714,714,714,0
20250102,174300,15153977,714,714,714,714,0
20250102,174200,15153977,714,714,714,714,0
20250102,174100,15153977,714,714,714,714,0
20250102,174000,15153977,714,714,714,714,0
20250102,173900,15153977,714,714,714,714,0
20250102,173800,15153977,714,714,714,714,0
20250102,173700,15153977,714,714,714,714,0
20250102,173600,15153977,714,714,714,714,0
20250102,173500,15153977,714,714,714,714,0
20250102,173400,15153977,714,714,714,714,0
20250102,173300,15153977,714,714,714,714,0
20250102,173200,15153977,714,714,714,714,0
20250102,173100,15153977,714,714,714,714,0
20250102,173000,15153977,714,714,714,714,0
20250102,172900,15153977,714,714,714,714,0
20250102,172800,15153977,714,714,714,714,0
20250102,172700,15153977,714,714,714,714,0
20250102,172600,15153977,714,714,714,714,0
20250102,172500,15153977,714,714,714,714,0
20250102,172400,15153977,714,714,714,714,0
20250102,172300,15153977,714,714,714,714,0
20250102,172200,15153977,714,714,714,714,0
20250102,172100,15153977,714,714,714,714,0
20250102,172000,15153977,714,714,714,714,0
20250102,171900,15153977,714,714,714,714,0
20250102,171800,15153977,714,714,714,714,0
20250102,171700,15153977,714,714,714,714,0
20250102,171600,15153977,714,714,714,714,73
20250102,171500,15153977,714,714,714,714,0
20250102,171400,15153977,714,714,714,714,0
20250102,171300,15153977,714,714,714,714,0
20250102,171200,15153977,714,714,714,714,0
20250102,171100,15153977,714,714,714,714,0
20250102,171000,15153977,714,714,714,714,0
20250102,170900,15153977,714,714,714,714,0
20250102,170800,15153977,714,714,714,714,0
20250102,170700,15153977,714,714,714,714,0
20250102,170600,15153977,714,714,714,714,0
20250102,170500,15153977,714,714,714,714,0
20250102,170400,15153977,714,714,714,714,0
20250102,170300,15153977,714,714,714,714,0
20250102,170200,15153977,714,714,714,714,0
20250102,170100,15153977,714,714,714,714,0
20250102,170000,15153977,714,714,714,714,0
20250102,165900,15153977,714,714,714,714,0
20250102,165800,15153977,714,714,714,714,0
20250102,165700,15153977,714,714,714,714,0
20250102,165600,15153977,714,714,714,714,0
20250102,165500,15153977,714,714,714,714,0
20250102,165400,15153977,714,714,714,714,0
20250102,165300,15153977,714,714,714,714,0
20250102,165200,15153977,714,714,714,714,0
20250102,165100,15153977,714,714,714,714,0
20250102,165000,15153977,714,714,714,714,0
20250102,164900,15153977,714,714,714,714,0
20250102,164800,15153977,714,714,714,714,0
20250102,164700,15153977,714,714,714,714,0
20250102,164600,15153977,714,714,714,714,73
20250102,164500,15153977,714,714,714,714,0
20250102,164400,15153977,714,714,714,714,0
20250102,164300,15153977,714,714,714,714,0
20250102,164200,15153977,714,714,714,714,0
20250102,164100,15153977,714,714,714,714,0
20250102,164000,15153977,714,714,714,714,0
20250102,163900,15153977,714,714,714,714,0
20250102,163800,15153977,714,714,714,714,0
20250102,163700,15153977,714,714,714,714,0
20250102,163600,15153977,714,714,714,714,0
20250102,163500,15153977,714,714,714,714,0
20250102,163400,15153977,714,714,714,714,0
20250102,163300,15153977,714,714,714,714,0
20250102,163200,15153977,714,714,714,714,0
20250102,163100,15153977,714,714,714,714,0
20250102,163000,15153977,714,714,714,714,0
20250102,162900,15153977,714,714,714,714,0
20250102,162800,15153977,714,714,714,714,0
20250102,162700,15153977,714,714,714,714,0
20250102,162600,15153977,714,714,714,714,0
20250102,162500,15153977,714,714,714,714,0
20250102,162400,15153977,714,714,714,714,0
20250102,162300,15153977,714,714,714,714,0
20250102,162200,15153977,714,714,714,714,0
20250102,162100,15153977,714,714,714,714,0
20250102,162000,15153977,714,714,714,714,0
20250102,161900,15153977,714,714,714,714,0
20250102,161800,15153977,714,714,714,714,0
20250102,161700,15153977,714,714,714,714,0
20250102,161600,15153977,714,714,714,714,73
20250102,161500,15153977,714,714,714,714,0
20250102,161400,15153977,714,714,714,714,0
20250102,161300,15153977,714,714,714,714,0
20250102,161200,15153977,714,714,714,714,0
20250102,161100,15153977,714,714,714,714,0
20250102,161000,15153977,714,714,714,714,0
20250102,160900,15153977,714,714,714,714,0
20250102,160800,15153977,714,714,714,714,0
20250102,160700,15153977,714,714,714,714,0
20250102,160600,15153977,714,714,714,714,0
20250102,160500,15153977,714,714,714,714,0
20250102,160400,15153977,714,714,714,714,0
20250102,160300,15153977,714,714,714,714,0
20250102,160200,15153977,714,714,714,714,0
20250102,160100,15153977,714,714,714,714,0
20250102,160000,15153977,714,714,714,714,0
20250102,155900,15153977,714,714,714,714,0
20250102,155800,15153977,714,714,714,714,0
20250102,155700,15153977,714,714,714,714,0
20250102,155600,15153977,714,714,714,714,0
20250102,155500,15153977,714,714,714,714,0
20250102,155400,15153977,714,714,714,714,0
20250102,155300,15153977,714,714,714,714,0
20250102,155200,15153977,714,714,714,714,0
20250102,155100,15153977,714,714,714,714,0
20250102,155000,15153977,714,714,714,714,0
20250102,154900,15153977,714,714,714,714,0
20250102,154800,15153977,714,714,714,714,0
20250102,154700,15153977,714,714,714,714,0
20250102,154600,15153977,714,714,714,714,73
20250102,154500,15153977,714,714,714,714,0
20250102,154400,15153977,714,714,714,714,0
20250102,154300,15153977,714,714,714,714,0
20250102,154200,15153977,714,714,714,714,0
20250102,154100,15153977,714,714,714,714,0
20250102,154000,15153977,714,714,714,714,0
20250102,153900,15153977,714,714,714,714,0
20250102,153800,15153977,714,714,714,714,0
20250102,153700,15153977,714,714,714,714,0
20250102,153600,15153977,714,714,714,714,0
20250102,153500,15153977,714,714,714,714,0
20250102,153400,15153977,714,714,714,714,0
20250102,153300,15153977,714,714,714,714,0
20250102,153200,15153977,714,714,714,714,0
20250102,153100,15153977,714,714,714,714,0
20250102,153000,15153977,714,714,714,714,73
20250102,152900,15101855,706,706,706,706,0
20250102,152800,15101855,706,706,706,706,0
20250102,152700,15101855,706,706,706,706,0
20250102,152600,15101855,706,706,706,706,0
20250102,152500,15101855,706,706,706,706,0
20250102,152400,15101855,706,706,706,706,0
20250102,152300,15101855,706,706,706,706,0
20250102,152200,15101855,706,706,706,706,0
20250102,152100,15101855,706,706,706,706,0
20250102,152000,15101855,706,706,706,706,0
20250102,151900,15101855,706,706,706,706,0
20250102,151800,15101855,706,713,713,706,66
20250102,151700,15055252,709,709,709,709,0
20250102,151600,15055252,709,709,709,709,0
20250102,151500,15055252,709,709,709,709,0
20250102,151400,15055252,709,709,709,709,0
20250102,151300,15055252,709,709,709,709,0
20250102,151200,15055252,709,709,709,709,0
20250102,151100,15055252,709,709,709,709,0
20250102,151000,15055252,709,710,710,709,211
20250102,150900,14905444,712,712,712,712,0
20250102,150800,14905444,712,712,712,712,0
20250102,150700,14905444,712,712,712,712,0
20250102,150600,14905444,712,712,712,712,0
20250102,150500,14905444,712,712,712,712,1
20250102,150400,14904732,710,711,711,710,65
20250102,150300,14858523,711,711,711,711,0
20250102,150200,14858523,711,711,711,711,0
20250102,150100,14858523,711,711,711,711,0
20250102,150000,14858523,711,712,712,711,70
20250102,145900,14808690,712,712,712,712,0
20250102,145800,14808690,712,713,713,712,77
20250102,145700,14753797,713,713,713,713,2
20250102,145600,14752371,714,714,714,714,0
20250102,145500,14752371,714,714,714,714,0
20250102,145400,14752371,714,714,714,714,0
20250102,145300,14752371,714,714,714,714,0
20250102,145200,14752371,714,714,714,714,0
20250102,145100,14752371,714,714,714,714,0
20250102,145000,14752371,714,714,714,714,3
20250102,144900,14750229,711,711,711,711,0
20250102,144800,14750229,711,711,711,711,0
20250102,144700,14750229,711,711,711,711,0
20250102,144600,14750229,711,711,711,711,5
20250102,144500,14746674,711,711,711,711,0
20250102,144400,14746674,711,711,711,711,0
20250102,144300,14746674,711,713,713,711,1695
20250102,144200,13541455,714,714,714,714,0
20250102,144100,13541455,714,714,714,714,72
20250102,144000,13490047,714,714,714,714,0
20250102,143900,13490047,714,714,714,714,0
20250102,143800,13490047,714,714,714,714,9
20250102,143700,13483621,714,714,714,714,0
20250102,143600,13483621,714,714,714,714,72
20250102,143500,13432213,714,714,714,714,1
20250102,143400,13431499,715,715,715,715,72
20250102,143300,13380019,714,714,714,714,0
20250102,143200,13380019,714,714,714,714,0
20250102,143100,13380019,714,714,714,714,0
20250102,143000,13380019,714,714,714,714,0
20250102,142900,13380019,714,714,714,714,0
20250102,142800,13380019,714,714,714,714,0
20250102,142700,13380019,714,715,715,714,140
20250102,142600,13279987,714,715,715,714,44
20250102,142500,13248530,715,715,715,715,0
20250102,142400,13248530,715,715,715,715,0
20250102,142300,13248530,715,715,715,715,33
20250102,142200,13224935,715,715,715,715,0
20250102,142100,13224935,715,715,715,715,0
20250102,142000,13224935,715,715,715,715,0
20250102,141900,13224935,715,715,715,715,0
20250102,141800,13224935,715,715,715,715,0
20250102,141700,13224935,715,715,715,715,0
20250102,141600,13224935,715,715,715,715,0
20250102,141500,13224935,715,715,715,715,0
20250102,141400,13224935,715,715,715,715,1
20250102,141300,13224220,715,715,715,715,0
20250102,141200,13224220,715,715,715,715,0
20250102,141100,13224220,715,715,715,715,0
20250102,141000,13224220,715,715,715,715,0
20250102,140900,13224220,715,715,715,715,0
20250102,140800,13224220,715,715,715,715,0
20250102,140700,13224220,715,715,715,715,0
20250102,140600,13224220,715,715,715,715,4
20250102,140500,13221360,717,717,717,717,0
20250102,140400,13221360,717,717,717,717,0
20250102,140300,13221360,717,717,717,717,0
20250102,140200,13221360,717,717,717,717,0
20250102,140100,13221360,717,717,717,717,0
20250102,140000,13221360,717,717,717,717,0
20250102,135900,13221360,717,717,717,717,0
20250102,135800,13221360,717,717,717,717,5
20250102,135700,13217775,720,720,720,720,0
20250102,135600,13217775,720,720,720,720,0
20250102,135500,13217775,720,720,720,720,0
20250102,135400,13217775,720,720,720,720,0
20250102,135300,13217775,720,720,720,720,0
20250102,135200,13217775,720,720,720,720,0
20250102,135100,13217775,720,720,720,720,0
20250102,135000,13217775,720,720,720,720,0
20250102,134900,13217775,720,720,720,720,0
20250102,134800,13217775,720,720,720,720,0
20250102,134700,13217775,720,720,720,720,0
20250102,134600,13217775,720,720,720,720,0
20250102,134500,13217775,720,720,720,720,0
20250102,134400,13217775,720,720,720,720,0
20250102,134300,13217775,720,720,720,720,0
20250102,134200,13217775,720,720,720,720,0
20250102,134100,13217775,720,720,720,720,0
20250102,134000,13217775,720,720,720,720,0
20250102,133900,13217775,720,720,720,719,141
20250102,133800,13116277,720,699,720,699,2800
20250102,133700,11142966,699,699,699,699,0
20250102,133600,11142966,699,699,699,699,72
20250102,133500,11092638,699,699,699,699,0
20250102,133400,11092638,699,699,699,699,0
20250102,133300,11092638,699,699,699,699,0
20250102,133200,11092638,699,699,699,699,0
20250102,133100,11092638,699,699,699,699,72
20250102,133000,11042310,699,699,699,699,0
20250102,132900,11042310,699,699,699,699,0
20250102,132800,11042310,699,699,699,699,72
20250102,132700,10991982,699,699,699,699,0
20250102,132600,10991982,699,699,699,699,0
20250102,132500,10991982,699,699,699,699,0
20250102,132400,10991982,699,699,699,699,0
20250102,132300,10991982,699,699,699,699,0
20250102,132200,10991982,699,699,699,699,0
20250102,132100,10991982,699,698,699,697,4
20250102,132000,10989189,699,699,699,699,0
20250102,131900,10989189,699,699,699,699,0
20250102,131800,10989189,699,699,699,699,0
20250102,131700,10989189,699,699,699,699,1
20250102,131600,10988490,696,696,696,696,0
20250102,131500,10988490,696,696,696,696,0
20250102,131400,10988490,696,696,696,696,0
20250102,131300,10988490,696,696,696,696,1
20250102,131200,10987794,696,696,696,696,0
20250102,131100,10987794,696,695,696,695,2
20250102,131000,10986403,699,699,699,699,0
20250102,130900,10986403,699,698,699,698,2
20250102,130800,10985006,699,699,699,699,0
20250102,130700,10985006,699,699,699,699,0
20250102,130600,10985006,699,699,699,699,0
20250102,130500,10985006,699,699,699,699,0
20250102,130400,10985006,699,699,699,699,0
20250102,130300,10985006,699,699,699,699,0
20250102,130200,10985006,699,698,699,698,2
20250102,130100,10983609,695,695,695,695,3
20250102,130000,10981524,699,699,699,699,0
20250102,125900,10981524,699,699,699,699,0
20250102,125800,10981524,699,699,699,699,0
20250102,125700,10981524,699,699,699,699,0
20250102,125600,10981524,699,699,699,699,0
20250102,125500,10981524,699,696,699,696,3
20250102,125400,10979432,696,696,696,696,0
20250102,125300,10979432,696,696,696,696,1
20250102,125200,10978736,696,696,696,696,0
20250102,125100,10978736,696,696,696,696,2
20250102,125000,10977344,699,699,699,699,0
20250102,124900,10977344,699,699,699,699,0
20250102,124800,10977344,699,699,699,699,0
20250102,124700,10977344,699,699,699,699,0
20250102,124600,10977344,699,699,699,699,0
20250102,124500,10977344,699,699,699,699,0
20250102,124400,10977344,699,699,699,699,0
20250102,124300,10977344,699,699,699,699,0
20250102,124200,10977344,699,699,699,699,1
20250102,124100,10976645,695,695,695,695,3
20250102,124000,10974560,699,699,699,699,0
20250102,123900,10974560,699,698,699,698,2
20250102,123800,10973163,694,694,694,694,0
20250102,123700,10973163,694,694,694,694,97
20250102,123600,10905845,695,695,695,695,80
20250102,123500,10850245,695,695,695,695,0
20250102,123400,10850245,695,695,695,695,0
20250102,123300,10850245,695,695,695,695,1
20250102,123200,10849550,696,696,696,696,768
20250102,123100,10315022,696,696,696,696,68
20250102,123000,10267694,699,699,699,699,159
20250102,122900,10156553,700,700,700,700,5
20250102,122800,10153053,699,699,699,699,341
20250102,122700,9914694,699,699,699,699,0
20250102,122600,9914694,699,696,699,696,5
20250102,122500,9911211,699,699,699,699,0
20250102,122400,9911211,699,697,699,697,40
20250102,122300,9883289,695,695,695,695,1
20250102,122200,9882594,698,698,698,698,0
20250102,122100,9882594,698,698,698,698,0
20250102,122000,9882594,698,698,698,698,0
20250102,121900,9882594,698,698,698,698,0
20250102,121800,9882594,698,698,698,698,0
20250102,121700,9882594,698,698,698,698,0
20250102,121600,9882594,698,698,698,698,0
20250102,121500,9882594,698,698,698,698,0
20250102,121400,9882594,698,697,698,697,3
20250102,121300,9880502,692,692,692,692,0
20250102,121200,9880502,692,692,692,692,0
20250102,121100,9880502,692,692,692,692,3
20250102,121000,9878426,698,698,698,698,1
20250102,120900,9877728,691,693,693,691,189
20250102,120800,9747056,699,699,699,699,0
20250102,120700,9747056,699,699,699,699,0
20250102,120600,9747056,699,699,699,699,0
20250102,120500,9747056,699,699,699,699,0
20250102,120400,9747056,699,699,699,699,0
20250102,120300,9747056,699,699,699,699,0
20250102,120200,9747056,699,699,699,699,1
20250102,120100,9746357,698,699,699,698,74
20250102,120000,9694633,699,699,699,699,0
20250102,115900,9694633,699,699,699,699,71
20250102,115800,9645004,699,699,699,699,0
20250102,115700,9645004,699,699,699,699,0
20250102,115600,9645004,699,699,699,699,0
20250102,115500,9645004,699,699,699,699,0
20250102,115400,9645004,699,699,699,699,10
20250102,115300,9638014,699,698,699,698,2
20250102,115200,9636617,699,699,699,699,0
20250102,115100,9636617,699,698,699,698,75
20250102,115000,9584196,699,699,699,698,7
20250102,114900,9579304,699,699,699,699,0
20250102,114800,9579304,699,699,699,699,0
20250102,114700,9579304,699,699,699,699,72
20250102,114600,9528976,698,698,698,698,0
20250102,114500,9528976,698,698,699,698,12
20250102,114400,9520591,697,697,697,697,0
20250102,114300,9520591,697,697,697,697,1
20250102,114200,9519894,697,697,697,697,0
20250102,114100,9519894,697,697,697,697,1
20250102,114000,9519197,699,699,699,699,0
20250102,113900,9519197,699,699,699,699,0
20250102,113800,9519197,699,699,699,699,0
20250102,113700,9519197,699,698,699,698,20
20250102,113600,9505236,697,697,697,697,1
20250102,113500,9504539,695,695,695,695,0
20250102,113400,9504539,695,695,695,695,0
20250102,113300,9504539,695,695,695,695,0
20250102,113200,9504539,695,695,695,695,0
20250102,113100,9504539,695,695,695,695,4
20250102,113000,9501759,698,698,698,698,0
20250102,112900,9501759,698,698,698,698,0
20250102,112800,9501759,698,698,698,698,188
20250102,112700,9370535,698,698,698,698,0
20250102,112600,9370535,698,698,698,698,0
20250102,112500,9370535,698,698,698,698,0
20250102,112400,9370535,698,698,698,698,0
20250102,112300,9370535,698,695,698,694,6
20250102,112200,9366357,693,693,693,693,0
20250102,112100,9366357,693,693,693,693,2
20250102,112000,9364971,689,694,694,689,1199
20250102,111900,8537830,695,695,695,695,0
20250102,111800,8537830,695,695,695,695,0
20250102,111700,8537830,695,695,695,695,21
20250102,111600,8523235,694,694,694,694,0
20250102,111500,8523235,694,694,694,694,0
20250102,111400,8523235,694,694,694,694,0
20250102,111300,8523235,694,695,695,694,4
20250102,111200,8520456,695,695,695,695,0
20250102,111100,8520456,695,694,695,694,3
20250102,111000,8518373,695,695,695,695,0
20250102,110900,8518373,695,695,695,695,0
20250102,110800,8518373,695,695,695,695,72
20250102,110700,8468333,695,695,695,695,0
20250102,110600,8468333,695,695,695,695,115
20250102,110500,8388408,695,695,695,695,69
20250102,110400,8340453,693,693,693,693,0
20250102,110300,8340453,693,693,693,693,1
20250102,110200,8339760,694,694,694,694,0
20250102,110100,8339760,694,694,694,694,2
20250102,110000,8338372,695,695,695,695,10
20250102,105900,8331422,695,695,695,695,0
20250102,105800,8331422,695,695,695,695,0
20250102,105700,8331422,695,695,695,695,10
20250102,105600,8324472,694,694,694,694,0
20250102,105500,8324472,694,694,694,694,1
20250102,105400,8323778,693,693,693,693,0
20250102,105300,8323778,693,694,699,693,7001
20250102,105200,3434331,694,694,694,694,0
20250102,105100,3434331,694,693,694,693,73
20250102,105000,3383671,694,694,694,694,1
20250102,104900,3382977,693,693,693,693,9
20250102,104800,3376740,694,694,694,694,0
20250102,104700,3376740,694,694,694,694,0
20250102,104600,3376740,694,694,694,694,72
20250102,104500,3326772,694,694,694,694,0
20250102,104400,3326772,694,694,694,694,0
20250102,104300,3326772,694,694,694,694,4
20250102,104200,3323996,694,694,694,694,405
20250102,104100,3042926,694,695,695,694,145
20250102,104000,2942295,694,694,694,694,0
20250102,103900,2942295,694,694,694,694,0
20250102,103800,2942295,694,694,694,694,0
20250102,103700,2942295,694,694,694,694,0
20250102,103600,2942295,694,694,694,694,0
20250102,103500,2942295,694,694,694,694,403
20250102,103400,2662613,695,695,695,695,0
20250102,103300,2662613,695,695,695,695,380
20250102,103200,2398513,696,696,696,696,1
20250102,103100,2397817,695,696,696,695,3
20250102,103000,2395731,697,697,697,697,0
20250102,102900,2395731,697,697,697,697,0
20250102,102800,2395731,697,697,697,697,10
20250102,102700,2388761,698,698,698,698,2
20250102,102600,2387365,698,698,698,698,0
20250102,102500,2387365,698,699,699,698,29
20250102,102400,2367122,698,698,698,698,1
20250102,102300,2366424,693,693,693,693,1
20250102,102200,2365731,693,693,693,693,12
20250102,102100,2357415,692,692,692,692,4
20250102,102000,2354647,699,699,699,699,0
20250102,101900,2354647,699,699,699,699,100
20250102,101800,2284747,700,700,700,700,0
20250102,101700,2284747,700,700,700,700,0
20250102,101600,2284747,700,700,700,700,4
20250102,101500,2281947,700,700,700,700,1
20250102,101400,2281247,700,700,700,700,0
20250102,101300,2281247,700,700,700,700,1
20250102,101200,2280547,700,700,700,700,0
20250102,101100,2280547,700,700,701,700,74
20250102,101000,2228675,701,701,701,701,2
20250102,100900,2227273,701,701,701,701,0
20250102,100800,2227273,701,701,701,701,72
20250102,100700,2176801,700,700,700,700,22
20250102,100600,2161401,700,700,700,700,0
20250102,100500,2161401,700,700,700,700,0
20250102,100400,2161401,700,700,700,700,0
20250102,100300,2161401,700,700,701,700,749
20250102,100200,1636455,701,701,701,701,1
20250102,100100,1635754,690,694,694,690,226
20250102,100000,1478914,694,694,694,694,2131