KissMeData/012170/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185700,114190983,403,403,403,403,14480
20250107,185600,114190983,403,403,403,403,0
20250107,185500,114190983,403,403,403,403,0
20250107,185400,114190983,403,403,403,403,0
20250107,185300,114190983,403,403,403,403,0
20250107,185200,114190983,403,403,403,403,0
20250107,185100,114190983,403,403,403,403,0
20250107,185000,114190983,403,403,403,403,0
20250107,184900,114190983,403,403,403,403,0
20250107,184800,114190983,403,403,403,403,0
20250107,184700,114190983,403,403,403,403,0
20250107,184600,114190983,403,403,403,403,0
20250107,184500,114190983,403,403,403,403,0
20250107,184400,114190983,403,403,403,403,0
20250107,184300,114190983,403,403,403,403,0
20250107,184200,114190983,403,403,403,403,0
20250107,184100,114190983,403,403,403,403,0
20250107,184000,114190983,403,403,403,403,0
20250107,183900,114190983,403,403,403,403,0
20250107,183800,114190983,403,403,403,403,0
20250107,183700,114190983,403,403,403,403,0
20250107,183600,114190983,403,403,403,403,0
20250107,183500,114190983,403,403,403,403,0
20250107,183400,114190983,403,403,403,403,0
20250107,183300,114190983,403,403,403,403,0
20250107,183200,114190983,403,403,403,403,0
20250107,183100,114190983,403,403,403,403,0
20250107,183000,114190983,403,403,403,403,0
20250107,182900,114190983,403,403,403,403,0
20250107,182800,114190983,403,403,403,403,0
20250107,182700,114190983,403,403,403,403,14480
20250107,182600,114190983,403,403,403,403,0
20250107,182500,114190983,403,403,403,403,0
20250107,182400,114190983,403,403,403,403,0
20250107,182300,114190983,403,403,403,403,0
20250107,182200,114190983,403,403,403,403,0
20250107,182100,114190983,403,403,403,403,0
20250107,182000,114190983,403,403,403,403,0
20250107,181900,114190983,403,403,403,403,0
20250107,181800,114190983,403,403,403,403,0
20250107,181700,114190983,403,403,403,403,0
20250107,181600,114190983,403,403,403,403,0
20250107,181500,114190983,403,403,403,403,0
20250107,181400,114190983,403,403,403,403,0
20250107,181300,114190983,403,403,403,403,0
20250107,181200,114190983,403,403,403,403,0
20250107,181100,114190983,403,403,403,403,0
20250107,181000,114190983,403,403,403,403,0
20250107,180900,114190983,403,403,403,403,0
20250107,180800,114190983,403,403,403,403,0
20250107,180700,114190983,403,403,403,403,0
20250107,180600,114190983,403,403,403,403,0
20250107,180500,114190983,403,403,403,403,0
20250107,180400,114190983,403,403,403,403,0
20250107,180300,114190983,403,403,403,403,0
20250107,180200,114190983,403,403,403,403,0
20250107,180100,114190983,403,403,403,403,0
20250107,180000,114190983,403,403,403,403,0
20250107,175900,114190983,403,403,403,403,0
20250107,175800,114190983,403,403,403,403,0
20250107,175700,114190983,403,403,403,403,14480
20250107,175600,114190983,403,403,403,403,0
20250107,175500,114190983,403,403,403,403,0
20250107,175400,114190983,403,403,403,403,0
20250107,175300,114190983,403,403,403,403,0
20250107,175200,114190983,403,403,403,403,0
20250107,175100,114190983,403,403,403,403,0
20250107,175000,114190983,403,403,403,403,0
20250107,174900,114190983,403,403,403,403,0
20250107,174800,114190983,403,403,403,403,0
20250107,174700,114190983,403,403,403,403,0
20250107,174600,114190983,403,403,403,403,0
20250107,174500,114190983,403,403,403,403,0
20250107,174400,114190983,403,403,403,403,0
20250107,174300,114190983,403,403,403,403,0
20250107,174200,114190983,403,403,403,403,0
20250107,174100,114190983,403,403,403,403,0
20250107,174000,114190983,403,403,403,403,0
20250107,173900,114190983,403,403,403,403,0
20250107,173800,114190983,403,403,403,403,0
20250107,173700,114190983,403,403,403,403,0
20250107,173600,114190983,403,403,403,403,0
20250107,173500,114190983,403,403,403,403,0
20250107,173400,114190983,403,403,403,403,0
20250107,173300,114190983,403,403,403,403,0
20250107,173200,114190983,403,403,403,403,0
20250107,173100,114190983,403,403,403,403,0
20250107,173000,114190983,403,403,403,403,0
20250107,172900,114190983,403,403,403,403,0
20250107,172800,114190983,403,403,403,403,0
20250107,172700,114190983,403,403,403,403,14480
20250107,172600,114190983,403,403,403,403,0
20250107,172500,114190983,403,403,403,403,0
20250107,172400,114190983,403,403,403,403,0
20250107,172300,114190983,403,403,403,403,0
20250107,172200,114190983,403,403,403,403,0
20250107,172100,114190983,403,403,403,403,0
20250107,172000,114190983,403,403,403,403,0
20250107,171900,114190983,403,403,403,403,0
20250107,171800,114190983,403,403,403,403,0
20250107,171700,114190983,403,403,403,403,0
20250107,171600,114190983,403,403,403,403,0
20250107,171500,114190983,403,403,403,403,0
20250107,171400,114190983,403,403,403,403,0
20250107,171300,114190983,403,403,403,403,0
20250107,171200,114190983,403,403,403,403,0
20250107,171100,114190983,403,403,403,403,0
20250107,171000,114190983,403,403,403,403,0
20250107,170900,114190983,403,403,403,403,0
20250107,170800,114190983,403,403,403,403,0
20250107,170700,114190983,403,403,403,403,0
20250107,170600,114190983,403,403,403,403,0
20250107,170500,114190983,403,403,403,403,0
20250107,170400,114190983,403,403,403,403,0
20250107,170300,114190983,403,403,403,403,0
20250107,170200,114190983,403,403,403,403,0
20250107,170100,114190983,403,403,403,403,0
20250107,170000,114190983,403,403,403,403,0
20250107,165900,114190983,403,403,403,403,0
20250107,165800,114190983,403,403,403,403,0
20250107,165700,114190983,403,403,403,403,14480
20250107,165600,114190983,403,403,403,403,0
20250107,165500,114190983,403,403,403,403,0
20250107,165400,114190983,403,403,403,403,0
20250107,165300,114190983,403,403,403,403,0
20250107,165200,114190983,403,403,403,403,0
20250107,165100,114190983,403,403,403,403,0
20250107,165000,114190983,403,403,403,403,0
20250107,164900,114190983,403,403,403,403,0
20250107,164800,114190983,403,403,403,403,0
20250107,164700,114190983,403,403,403,403,0
20250107,164600,114190983,403,403,403,403,0
20250107,164500,114190983,403,403,403,403,0
20250107,164400,114190983,403,403,403,403,0
20250107,164300,114190983,403,403,403,403,0
20250107,164200,114190983,403,403,403,403,0
20250107,164100,114190983,403,403,403,403,0
20250107,164000,114190983,403,403,403,403,0
20250107,163900,114190983,403,403,403,403,0
20250107,163800,114190983,403,403,403,403,0
20250107,163700,114190983,403,403,403,403,0
20250107,163600,114190983,403,403,403,403,0
20250107,163500,114190983,403,403,403,403,0
20250107,163400,114190983,403,403,403,403,0
20250107,163300,114190983,403,403,403,403,0
20250107,163200,114190983,403,403,403,403,0
20250107,163100,114190983,403,403,403,403,0
20250107,163000,114190983,403,403,403,403,0
20250107,162900,114190983,403,403,403,403,0
20250107,162800,114190983,403,403,403,403,0
20250107,162700,114190983,403,403,403,403,14480
20250107,162600,114190983,403,403,403,403,0
20250107,162500,114190983,403,403,403,403,0
20250107,162400,114190983,403,403,403,403,0
20250107,162300,114190983,403,403,403,403,0
20250107,162200,114190983,403,403,403,403,0
20250107,162100,114190983,403,403,403,403,0
20250107,162000,114190983,403,403,403,403,0
20250107,161900,114190983,403,403,403,403,0
20250107,161800,114190983,403,403,403,403,0
20250107,161700,114190983,403,403,403,403,0
20250107,161600,114190983,403,403,403,403,0
20250107,161500,114190983,403,403,403,403,0
20250107,161400,114190983,403,403,403,403,0
20250107,161300,114190983,403,403,403,403,0
20250107,161200,114190983,403,403,403,403,0
20250107,161100,114190983,403,403,403,403,0
20250107,161000,114190983,403,403,403,403,0
20250107,160900,114190983,403,403,403,403,0
20250107,160800,114190983,403,403,403,403,0
20250107,160700,114190983,403,403,403,403,0
20250107,160600,114190983,403,403,403,403,0
20250107,160500,114190983,403,403,403,403,0
20250107,160400,114190983,403,403,403,403,0
20250107,160300,114190983,403,403,403,403,0
20250107,160200,114190983,403,403,403,403,0
20250107,160100,114190983,403,403,403,403,0
20250107,160000,114190983,403,403,403,403,0
20250107,155900,114190983,403,403,403,403,0
20250107,155800,114190983,403,403,403,403,0
20250107,155700,114190983,403,403,403,403,14480
20250107,155600,114190983,403,403,403,403,0
20250107,155500,114190983,403,403,403,403,0
20250107,155400,114190983,403,403,403,403,0
20250107,155300,114190983,403,403,403,403,0
20250107,155200,114190983,403,403,403,403,0
20250107,155100,114190983,403,403,403,403,0
20250107,155000,114190983,403,403,403,403,0
20250107,154900,114190983,403,403,403,403,0
20250107,154800,114190983,403,403,403,403,0
20250107,154700,114190983,403,403,403,403,0
20250107,154600,114190983,403,403,403,403,0
20250107,154500,114190983,403,403,403,403,0
20250107,154400,114190983,403,403,403,403,0
20250107,154300,114190983,403,403,403,403,0
20250107,154200,114190983,403,403,403,403,0
20250107,154100,114190983,403,403,403,403,0
20250107,154000,114190983,403,403,403,403,0
20250107,153900,114190983,403,403,403,403,0
20250107,153800,114190983,403,403,403,403,0
20250107,153700,114190983,403,403,403,403,0
20250107,153600,114190983,403,403,403,403,0
20250107,153500,114190983,403,403,403,403,0
20250107,153400,114190983,403,403,403,403,0
20250107,153300,114190983,403,403,403,403,0
20250107,153200,114190983,403,403,403,403,0
20250107,153100,114190983,403,403,403,403,0
20250107,153000,114190983,403,403,403,403,14480
20250107,152900,108355543,406,406,406,406,0
20250107,152800,108355543,406,406,406,406,0
20250107,152700,108355543,406,406,406,406,0
20250107,152600,108355543,406,406,406,406,0
20250107,152500,108355543,406,406,406,406,0
20250107,152400,108355543,406,406,406,406,0
20250107,152300,108355543,406,406,406,406,0
20250107,152200,108355543,406,406,406,406,0
20250107,152100,108355543,406,406,406,406,0
20250107,152000,108355543,406,406,406,406,0
20250107,151900,108355543,406,406,406,406,1432
20250107,151800,107774151,406,406,406,405,1490
20250107,151700,107169218,406,406,406,406,1136
20250107,151600,106708002,406,406,406,406,674
20250107,151500,106434358,406,406,406,406,594
20250107,151400,106193194,406,406,406,406,0
20250107,151300,106193194,406,405,406,405,1273
20250107,151200,105677356,406,405,406,405,1692
20250107,151100,104990448,405,405,405,405,800
20250107,151000,104666448,405,405,405,405,3439
20250107,150900,103273653,404,404,404,404,185
20250107,150800,103198913,405,405,405,405,0
20250107,150700,103198913,405,405,405,405,2131
20250107,150600,102335858,405,405,405,405,47
20250107,150500,102316823,404,404,404,404,1006
20250107,150400,101910399,404,404,404,404,0
20250107,150300,101910399,404,404,404,404,0
20250107,150200,101910399,404,404,404,404,5451
20250107,150100,99708195,404,404,404,404,143
20250107,150000,99650423,404,404,404,404,291
20250107,145900,99532859,405,405,405,405,4
20250107,145800,99531239,405,405,405,405,1527
20250107,145700,98912804,406,406,406,406,0
20250107,145600,98912804,406,406,406,406,1355
20250107,145500,98362674,406,405,406,405,500
20250107,145400,98159724,406,406,406,406,0
20250107,145300,98159724,406,406,406,406,6
20250107,145200,98157288,406,406,406,406,0
20250107,145100,98157288,406,406,406,406,0
20250107,145000,98157288,406,406,406,406,0
20250107,144900,98157288,406,405,406,405,2294
20250107,144800,97226075,405,405,405,405,54
20250107,144700,97204205,405,405,405,405,1000
20250107,144600,96799205,405,405,405,405,0
20250107,144500,96799205,405,405,405,405,246
20250107,144400,96699575,405,405,405,405,0
20250107,144300,96699575,405,405,405,405,0
20250107,144200,96699575,405,405,405,405,1435
20250107,144100,96118400,403,403,403,403,0
20250107,144000,96118400,403,403,403,403,100
20250107,143900,96078100,403,403,403,403,0
20250107,143800,96078100,403,403,403,403,0
20250107,143700,96078100,403,403,403,403,0
20250107,143600,96078100,403,403,403,403,0
20250107,143500,96078100,403,403,403,403,33
20250107,143400,96064801,403,403,403,403,362
20250107,143300,95918915,404,404,404,404,1727
20250107,143200,95221207,402,402,402,402,0
20250107,143100,95221207,402,402,402,402,1
20250107,143000,95220805,404,404,404,404,0
20250107,142900,95220805,404,404,404,404,0
20250107,142800,95220805,404,404,404,404,1002
20250107,142700,94815997,404,404,404,404,1378
20250107,142600,94259285,403,403,403,403,0
20250107,142500,94259285,403,403,403,403,0
20250107,142400,94259285,403,403,403,403,29
20250107,142300,94247598,403,403,403,403,0
20250107,142200,94247598,403,403,403,403,0
20250107,142100,94247598,403,403,403,403,1
20250107,142000,94247195,404,404,404,404,207
20250107,141900,94163567,404,404,404,404,1755
20250107,141800,93454547,404,404,404,404,120
20250107,141700,93406067,404,404,404,404,1508
20250107,141600,92796835,403,403,403,403,9
20250107,141500,92793208,403,404,404,403,2
20250107,141400,92792401,404,404,404,404,220
20250107,141300,92703521,404,404,404,404,3156
20250107,141200,91428497,403,403,403,403,0
20250107,141100,91428497,403,403,403,403,0
20250107,141000,91428497,403,403,403,403,645
20250107,140900,91168562,403,403,403,403,21
20250107,140800,91160099,403,403,403,403,0
20250107,140700,91160099,403,403,403,403,101
20250107,140600,91119396,403,403,403,403,1000
20250107,140500,90716396,403,403,403,403,44
20250107,140400,90698664,403,403,403,403,0
20250107,140300,90698664,403,403,403,403,1
20250107,140200,90698261,402,402,402,402,100
20250107,140100,90658061,401,401,401,401,0
20250107,140000,90658061,401,401,401,401,0
20250107,135900,90658061,401,401,401,401,0
20250107,135800,90658061,401,402,402,401,376
20250107,135700,90507280,403,403,403,403,1
20250107,135600,90506877,402,402,402,402,0
20250107,135500,90506877,402,402,402,402,0
20250107,135400,90506877,402,402,402,402,0
20250107,135300,90506877,402,402,402,402,0
20250107,135200,90506877,402,402,402,402,100
20250107,135100,90466677,402,402,402,402,0
20250107,135000,90466677,402,402,402,402,2560
20250107,134900,89437557,402,402,402,402,0
20250107,134800,89437557,402,402,402,402,0
20250107,134700,89437557,402,402,402,402,0
20250107,134600,89437557,402,404,404,402,1025
20250107,134500,89025457,402,402,402,402,0
20250107,134400,89025457,402,402,402,402,1
20250107,134300,89025055,402,402,402,402,100
20250107,134200,88984855,402,402,402,402,101
20250107,134100,88944253,402,402,402,402,0
20250107,134000,88944253,402,402,402,402,317
20250107,133900,88816819,402,402,402,402,325
20250107,133800,88686169,402,402,402,402,3627
20250107,133700,87228115,404,402,404,402,5
20250107,133600,87226103,404,404,404,404,108
20250107,133500,87182471,402,402,402,402,2393
20250107,133400,86220485,404,404,404,404,0
20250107,133300,86220485,404,404,404,404,376
20250107,133200,86068581,404,404,404,404,184
20250107,133100,85994245,404,404,404,404,0
20250107,133000,85994245,404,404,404,404,1
20250107,132900,85993841,404,404,404,404,0
20250107,132800,85993841,404,404,404,404,0
20250107,132700,85993841,404,404,404,404,0
20250107,132600,85993841,404,404,404,404,0
20250107,132500,85993841,404,402,404,402,356
20250107,132400,85850727,404,404,404,404,247
20250107,132300,85750939,404,404,404,404,1
20250107,132200,85750535,402,402,402,402,0
20250107,132100,85750535,402,402,402,402,4191
20250107,132000,84065753,404,404,404,404,0
20250107,131900,84065753,404,404,404,404,0
20250107,131800,84065753,404,404,404,404,1
20250107,131700,84065349,402,402,402,402,6677
20250107,131600,81381195,403,403,403,403,0
20250107,131500,81381195,403,403,403,403,0
20250107,131400,81381195,403,403,403,403,0
20250107,131300,81381195,403,403,403,403,0
20250107,131200,81381195,403,403,403,403,0
20250107,131100,81381195,403,403,403,403,0
20250107,131000,81381195,403,403,403,403,0
20250107,130900,81381195,403,403,403,403,196
20250107,130800,81302207,403,403,403,403,1
20250107,130700,81301804,403,403,403,403,1
20250107,130600,81301401,403,403,403,403,1003
20250107,130500,80897192,403,403,403,403,0
20250107,130400,80897192,403,403,403,403,0
20250107,130300,80897192,403,403,403,403,235
20250107,130200,80802487,402,402,402,402,44
20250107,130100,80784799,402,402,402,402,198
20250107,130000,80705203,403,403,403,403,0
20250107,125900,80705203,403,403,403,403,0
20250107,125800,80705203,403,403,403,403,0
20250107,125700,80705203,403,403,403,403,0
20250107,125600,80705203,403,403,403,403,500
20250107,125500,80503703,403,403,403,403,741
20250107,125400,80205080,403,403,403,403,23
20250107,125300,80195811,403,403,403,403,6
20250107,125200,80193393,403,403,403,403,0
20250107,125100,80193393,403,402,403,402,900
20250107,125000,79831093,403,403,403,403,0
20250107,124900,79831093,403,403,403,403,2
20250107,124800,79830287,403,403,403,403,0
20250107,124700,79830287,403,403,403,403,0
20250107,124600,79830287,403,403,403,403,2
20250107,124500,79829481,403,403,403,403,0
20250107,124400,79829481,403,403,403,403,0
20250107,124300,79829481,403,403,403,403,0
20250107,124200,79829481,403,403,403,403,0
20250107,124100,79829481,403,403,403,403,1
20250107,124000,79829078,402,402,402,402,13090
20250107,123900,74566898,402,402,402,402,1
20250107,123800,74566496,401,401,401,401,0
20250107,123700,74566496,401,401,401,401,0
20250107,123600,74566496,401,401,401,401,5
20250107,123500,74564491,401,401,401,401,15
20250107,123400,74558476,401,401,401,401,0
20250107,123300,74558476,401,401,401,401,0
20250107,123200,74558476,401,401,401,401,0
20250107,123100,74558476,401,401,401,401,0
20250107,123000,74558476,401,401,401,401,0
20250107,122900,74558476,401,401,401,401,1
20250107,122800,74558075,402,402,402,402,3141
20250107,122700,73295393,402,402,402,402,1
20250107,122600,73294991,402,402,402,402,10
20250107,122500,73290971,403,403,403,403,14
20250107,122400,73285329,403,403,403,403,5863
20250107,122300,70922540,403,403,403,403,0
20250107,122200,70922540,403,403,403,403,0
20250107,122100,70922540,403,404,404,403,379
20250107,122000,70769425,403,403,403,403,0
20250107,121900,70769425,403,404,404,403,3313
20250107,121800,69431811,404,404,404,404,0
20250107,121700,69431811,404,404,404,404,0
20250107,121600,69431811,404,404,404,404,7
20250107,121500,69428983,403,403,403,403,1685
20250107,121400,68749928,404,404,404,404,10
20250107,121300,68745888,403,403,403,403,0
20250107,121200,68745888,403,403,403,403,0
20250107,121100,68745888,403,403,403,403,0
20250107,121000,68745888,403,403,403,403,70
20250107,120900,68717678,403,403,403,403,0
20250107,120800,68717678,403,403,403,403,0
20250107,120700,68717678,403,403,403,403,79
20250107,120600,68685841,404,404,404,404,4
20250107,120500,68684225,404,404,404,404,42
20250107,120400,68667257,404,404,404,404,0
20250107,120300,68667257,404,404,404,404,180
20250107,120200,68594537,404,403,404,403,1155
20250107,120100,68128414,403,403,403,403,0
20250107,120000,68128414,403,403,403,403,0
20250107,115900,68128414,403,403,403,403,0
20250107,115800,68128414,403,403,403,403,0
20250107,115700,68128414,403,403,403,403,1
20250107,115600,68128011,403,403,403,403,1585
20250107,115500,67489256,403,403,403,403,13
20250107,115400,67484017,403,403,403,403,1
20250107,115300,67483614,403,403,403,403,0
20250107,115200,67483614,403,403,403,403,1
20250107,115100,67483211,402,402,402,402,516
20250107,115000,67275779,404,404,404,404,0
20250107,114900,67275779,404,404,404,404,0
20250107,114800,67275779,404,404,404,404,0
20250107,114700,67275779,404,404,404,404,3
20250107,114600,67274567,403,403,403,403,0
20250107,114500,67274567,403,403,403,403,1267
20250107,114400,66763966,403,403,403,403,0
20250107,114300,66763966,403,403,403,403,0
20250107,114200,66763966,403,403,403,403,0
20250107,114100,66763966,403,403,403,403,54
20250107,114000,66742204,403,403,403,403,0
20250107,113900,66742204,403,403,403,403,0
20250107,113800,66742204,403,403,403,403,437
20250107,113700,66566093,404,404,404,404,0
20250107,113600,66566093,404,404,404,404,20
20250107,113500,66558013,404,404,404,404,500
20250107,113400,66356013,404,404,404,404,0
20250107,113300,66356013,404,404,404,404,0
20250107,113200,66356013,404,404,404,404,4
20250107,113100,66354397,404,404,404,404,1
20250107,113000,66353993,405,405,405,405,0
20250107,112900,66353993,405,405,405,405,0
20250107,112800,66353993,405,405,405,405,15
20250107,112700,66347918,407,407,407,407,0
20250107,112600,66347918,407,407,407,407,0
20250107,112500,66347918,407,404,407,404,5080
20250107,112400,64286089,401,401,401,401,0
20250107,112300,64286089,401,401,401,401,0
20250107,112200,64286089,401,401,401,401,5
20250107,112100,64284084,403,403,403,403,0
20250107,112000,64284084,403,403,403,403,0
20250107,111900,64284084,403,403,403,403,0
20250107,111800,64284084,403,403,403,403,1
20250107,111700,64283681,402,401,402,401,6724
20250107,111600,61581466,402,403,403,402,2
20250107,111500,61580661,403,403,403,403,1
20250107,111400,61580258,404,403,404,401,10652
20250107,111300,57307741,404,404,404,404,0
20250107,111200,57307741,404,404,404,404,0
20250107,111100,57307741,404,404,404,404,1
20250107,111000,57307337,406,406,406,406,0
20250107,110900,57307337,406,406,406,406,0
20250107,110800,57307337,406,406,406,406,0
20250107,110700,57307337,406,406,406,406,0
20250107,110600,57307337,406,406,406,406,0
20250107,110500,57307337,406,406,406,406,0
20250107,110400,57307337,406,405,406,405,512
20250107,110300,57099766,405,405,405,405,0
20250107,110200,57099766,405,405,405,405,0
20250107,110100,57099766,405,405,405,405,10
20250107,110000,57095716,401,405,405,401,22
20250107,105900,57086814,403,403,403,403,193
20250107,105800,57009035,403,403,403,403,50
20250107,105700,56988885,403,401,403,401,37
20250107,105600,56974028,401,403,403,401,1033
20250107,105500,56559084,403,403,403,403,0
20250107,105400,56559084,403,403,403,403,120
20250107,105300,56510724,405,405,405,405,3
20250107,105200,56509509,405,405,405,405,5740
20250107,105100,54184809,405,405,405,405,109
20250107,105000,54140664,405,405,405,405,20
20250107,104900,54132564,404,405,405,404,21
20250107,104800,54124070,405,405,405,405,11
20250107,104700,54119615,405,405,405,405,0
20250107,104600,54119615,405,403,405,403,24
20250107,104500,54109941,403,403,403,403,20
20250107,104400,54101881,405,405,405,402,42
20250107,104300,54084874,405,405,405,405,0
20250107,104200,54084874,405,405,405,405,20
20250107,104100,54076774,405,403,405,403,40
20250107,104000,54060634,405,405,405,405,486
20250107,103900,53863804,405,405,405,405,1
20250107,103800,53863399,404,404,404,404,30
20250107,103700,53851279,404,402,404,402,1082
20250107,103600,53414275,402,404,404,402,808
20250107,103500,53088057,404,404,404,404,1
20250107,103400,53087653,403,404,404,403,18
20250107,103300,53080389,403,401,403,401,9000
20250107,103200,49459427,401,401,401,401,0
20250107,103100,49459427,401,401,401,401,0
20250107,103000,49459427,401,401,401,401,20
20250107,102900,49451407,401,401,401,401,0
20250107,102800,49451407,401,401,401,401,1
20250107,102700,49451006,401,401,401,401,70
20250107,102600,49422936,401,401,401,401,4371
20250107,102500,47670165,401,402,405,401,1016
20250107,102400,47260812,401,401,401,401,1
20250107,102300,47260411,400,400,400,400,471
20250107,102200,47072011,400,400,400,400,31
20250107,102100,47059611,399,398,399,398,1693
20250107,102000,46384251,398,398,398,398,120
20250107,101900,46336491,398,398,398,398,528
20250107,101800,46126347,398,398,398,398,130
20250107,101700,46074607,398,398,398,398,308
20250107,101600,45952023,399,399,399,398,400
20250107,101500,45792810,399,399,399,399,232
20250107,101400,45700242,399,399,399,399,30
20250107,101300,45688272,397,397,397,397,7689
20250107,101200,42635739,397,398,398,397,975
20250107,101100,42248599,398,399,399,398,250
20250107,101000,42149059,398,397,399,397,2557
20250107,100900,41133855,399,399,399,398,1411
20250107,100800,40572147,399,399,399,398,242
20250107,100700,40475819,399,399,399,399,150
20250107,100600,40415969,399,400,400,399,16920
20250107,100500,33654528,400,400,400,400,926
20250107,100400,33284128,400,402,402,400,10920
20250107,100300,28911090,402,402,402,402,300
20250107,100200,28790490,403,402,403,402,1543
20250107,100100,28170184,403,403,403,403,13
20250107,100000,28164945,403,403,403,403,2292
20250107,095900,27241269,403,403,403,403,1396
20250107,095800,26678681,403,403,403,403,0
20250107,095700,26678681,403,403,403,403,1000
20250107,095600,26275681,403,403,403,403,46
20250107,095500,26257143,404,404,404,404,1010
20250107,095400,25849103,405,405,405,405,501
20250107,095300,25646198,404,404,404,404,593
20250107,095200,25406626,404,404,404,404,907
20250107,095100,25040198,405,405,405,405,0
20250107,095000,25040198,405,406,406,405,1424
20250107,094900,24462082,406,406,406,406,10
20250107,094800,24458022,406,406,406,406,0
20250107,094700,24458022,406,404,406,404,510
20250107,094600,24251962,406,404,406,404,90
20250107,094500,24215582,404,404,404,404,947
20250107,094400,23832994,404,404,404,404,0
20250107,094300,23832994,404,404,404,404,892
20250107,094200,23472626,404,404,404,404,3
20250107,094100,23471414,406,406,406,406,0
20250107,094000,23471414,406,406,406,404,612
20250107,093900,23223552,406,406,406,406,15
20250107,093800,23217462,408,407,408,407,2403
20250107,093700,22237133,408,408,408,408,0
20250107,093600,22237133,408,408,408,408,822
20250107,093500,21901757,408,407,408,407,12
20250107,093400,21896868,407,408,408,407,2006
20250107,093300,21078426,408,408,408,408,1201
20250107,093200,20588418,408,408,408,403,3219
20250107,093100,19283034,408,408,408,408,0
20250107,093000,19283034,408,408,408,408,0
20250107,092900,19283034,408,408,408,408,1
20250107,092800,19282626,405,405,405,405,29
20250107,092700,19270881,408,408,408,408,60
20250107,092600,19246401,408,407,408,406,1935
20250107,092500,18457925,407,407,407,407,0
20250107,092400,18457925,407,407,407,407,94
20250107,092300,18419667,407,407,407,407,8787
20250107,092200,14843358,407,407,407,407,1235
20250107,092100,14340713,407,408,408,407,1136
20250107,092000,13877930,408,408,408,407,4000
20250107,091900,12247930,408,408,408,408,4002
20250107,091800,10615114,408,407,408,407,1642
20250107,091700,9946184,406,405,407,405,22
20250107,091600,9937233,405,406,407,405,3670
20250107,091500,8447514,408,407,408,406,1916
20250107,091400,7668992,407,406,407,406,771
20250107,091300,7355326,406,405,406,405,210
20250107,091200,7270226,406,407,407,406,2128
20250107,091100,6405519,405,406,406,405,492
20250107,091000,6205890,405,406,406,404,1180
20250107,090900,5727110,403,403,406,403,1637
20250107,090800,5064897,406,402,406,402,22
20250107,090700,5055977,406,406,406,406,10
20250107,090600,5051917,406,406,406,406,569
20250107,090500,4820903,406,405,406,405,130
20250107,090400,4768153,405,406,406,405,3110
20250107,090300,3505593,406,406,406,406,272
20250107,090200,3395161,400,406,406,400,1862
20250107,090100,2648595,406,408,408,405,2969
20250107,090000,1439222,408,407,408,407,3536