KissMeData/021880/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190500,23141732,286,286,286,286,3557
20250102,190400,23141732,286,286,286,286,0
20250102,190300,23141732,286,286,286,286,0
20250102,190200,23141732,286,286,286,286,0
20250102,190100,23141732,286,286,286,286,0
20250102,190000,23141732,286,286,286,286,0
20250102,185900,23141732,286,286,286,286,0
20250102,185800,23141732,286,286,286,286,0
20250102,185700,23141732,286,286,286,286,0
20250102,185600,23141732,286,286,286,286,0
20250102,185500,23141732,286,286,286,286,0
20250102,185400,23141732,286,286,286,286,0
20250102,185300,23141732,286,286,286,286,0
20250102,185200,23141732,286,286,286,286,0
20250102,185100,23141732,286,286,286,286,0
20250102,185000,23141732,286,286,286,286,0
20250102,184900,23141732,286,286,286,286,0
20250102,184800,23141732,286,286,286,286,0
20250102,184700,23141732,286,286,286,286,0
20250102,184600,23141732,286,286,286,286,0
20250102,184500,23141732,286,286,286,286,0
20250102,184400,23141732,286,286,286,286,0
20250102,184300,23141732,286,286,286,286,0
20250102,184200,23141732,286,286,286,286,0
20250102,184100,23141732,286,286,286,286,0
20250102,184000,23141732,286,286,286,286,0
20250102,183900,23141732,286,286,286,286,0
20250102,183800,23141732,286,286,286,286,0
20250102,183700,23141732,286,286,286,286,0
20250102,183600,23141732,286,286,286,286,0
20250102,183500,23141732,286,286,286,286,3557
20250102,183400,23141732,286,286,286,286,0
20250102,183300,23141732,286,286,286,286,0
20250102,183200,23141732,286,286,286,286,0
20250102,183100,23141732,286,286,286,286,0
20250102,183000,23141732,286,286,286,286,0
20250102,182900,23141732,286,286,286,286,0
20250102,182800,23141732,286,286,286,286,0
20250102,182700,23141732,286,286,286,286,0
20250102,182600,23141732,286,286,286,286,0
20250102,182500,23141732,286,286,286,286,0
20250102,182400,23141732,286,286,286,286,0
20250102,182300,23141732,286,286,286,286,0
20250102,182200,23141732,286,286,286,286,0
20250102,182100,23141732,286,286,286,286,0
20250102,182000,23141732,286,286,286,286,0
20250102,181900,23141732,286,286,286,286,0
20250102,181800,23141732,286,286,286,286,0
20250102,181700,23141732,286,286,286,286,0
20250102,181600,23141732,286,286,286,286,0
20250102,181500,23141732,286,286,286,286,0
20250102,181400,23141732,286,286,286,286,0
20250102,181300,23141732,286,286,286,286,0
20250102,181200,23141732,286,286,286,286,0
20250102,181100,23141732,286,286,286,286,0
20250102,181000,23141732,286,286,286,286,0
20250102,180900,23141732,286,286,286,286,0
20250102,180800,23141732,286,286,286,286,0
20250102,180700,23141732,286,286,286,286,0
20250102,180600,23141732,286,286,286,286,0
20250102,180500,23141732,286,286,286,286,3557
20250102,180400,23141732,286,286,286,286,0
20250102,180300,23141732,286,286,286,286,0
20250102,180200,23141732,286,286,286,286,0
20250102,180100,23141732,286,286,286,286,0
20250102,180000,23141732,286,286,286,286,0
20250102,175900,23141732,286,286,286,286,0
20250102,175800,23141732,286,286,286,286,0
20250102,175700,23141732,286,286,286,286,0
20250102,175600,23141732,286,286,286,286,0
20250102,175500,23141732,286,286,286,286,0
20250102,175400,23141732,286,286,286,286,0
20250102,175300,23141732,286,286,286,286,0
20250102,175200,23141732,286,286,286,286,0
20250102,175100,23141732,286,286,286,286,0
20250102,175000,23141732,286,286,286,286,0
20250102,174900,23141732,286,286,286,286,0
20250102,174800,23141732,286,286,286,286,0
20250102,174700,23141732,286,286,286,286,0
20250102,174600,23141732,286,286,286,286,0
20250102,174500,23141732,286,286,286,286,0
20250102,174400,23141732,286,286,286,286,0
20250102,174300,23141732,286,286,286,286,0
20250102,174200,23141732,286,286,286,286,0
20250102,174100,23141732,286,286,286,286,0
20250102,174000,23141732,286,286,286,286,0
20250102,173900,23141732,286,286,286,286,0
20250102,173800,23141732,286,286,286,286,0
20250102,173700,23141732,286,286,286,286,0
20250102,173600,23141732,286,286,286,286,0
20250102,173500,23141732,286,286,286,286,3557
20250102,173400,23141732,286,286,286,286,0
20250102,173300,23141732,286,286,286,286,0
20250102,173200,23141732,286,286,286,286,0
20250102,173100,23141732,286,286,286,286,0
20250102,173000,23141732,286,286,286,286,0
20250102,172900,23141732,286,286,286,286,0
20250102,172800,23141732,286,286,286,286,0
20250102,172700,23141732,286,286,286,286,0
20250102,172600,23141732,286,286,286,286,0
20250102,172500,23141732,286,286,286,286,0
20250102,172400,23141732,286,286,286,286,0
20250102,172300,23141732,286,286,286,286,0
20250102,172200,23141732,286,286,286,286,0
20250102,172100,23141732,286,286,286,286,0
20250102,172000,23141732,286,286,286,286,0
20250102,171900,23141732,286,286,286,286,0
20250102,171800,23141732,286,286,286,286,0
20250102,171700,23141732,286,286,286,286,0
20250102,171600,23141732,286,286,286,286,0
20250102,171500,23141732,286,286,286,286,0
20250102,171400,23141732,286,286,286,286,0
20250102,171300,23141732,286,286,286,286,0
20250102,171200,23141732,286,286,286,286,0
20250102,171100,23141732,286,286,286,286,0
20250102,171000,23141732,286,286,286,286,0
20250102,170900,23141732,286,286,286,286,0
20250102,170800,23141732,286,286,286,286,0
20250102,170700,23141732,286,286,286,286,0
20250102,170600,23141732,286,286,286,286,0
20250102,170500,23141732,286,286,286,286,3557
20250102,170400,23141732,286,286,286,286,0
20250102,170300,23141732,286,286,286,286,0
20250102,170200,23141732,286,286,286,286,0
20250102,170100,23141732,286,286,286,286,0
20250102,170000,23141732,286,286,286,286,0
20250102,165900,23141732,286,286,286,286,0
20250102,165800,23141732,286,286,286,286,0
20250102,165700,23141732,286,286,286,286,0
20250102,165600,23141732,286,286,286,286,0
20250102,165500,23141732,286,286,286,286,0
20250102,165400,23141732,286,286,286,286,0
20250102,165300,23141732,286,286,286,286,0
20250102,165200,23141732,286,286,286,286,0
20250102,165100,23141732,286,286,286,286,0
20250102,165000,23141732,286,286,286,286,0
20250102,164900,23141732,286,286,286,286,0
20250102,164800,23141732,286,286,286,286,0
20250102,164700,23141732,286,286,286,286,0
20250102,164600,23141732,286,286,286,286,0
20250102,164500,23141732,286,286,286,286,0
20250102,164400,23141732,286,286,286,286,0
20250102,164300,23141732,286,286,286,286,0
20250102,164200,23141732,286,286,286,286,0
20250102,164100,23141732,286,286,286,286,0
20250102,164000,23141732,286,286,286,286,0
20250102,163900,23141732,286,286,286,286,0
20250102,163800,23141732,286,286,286,286,0
20250102,163700,23141732,286,286,286,286,0
20250102,163600,23141732,286,286,286,286,0
20250102,163500,23141732,286,286,286,286,3557
20250102,163400,23141732,286,286,286,286,0
20250102,163300,23141732,286,286,286,286,0
20250102,163200,23141732,286,286,286,286,0
20250102,163100,23141732,286,286,286,286,0
20250102,163000,23141732,286,286,286,286,0
20250102,162900,23141732,286,286,286,286,0
20250102,162800,23141732,286,286,286,286,0
20250102,162700,23141732,286,286,286,286,0
20250102,162600,23141732,286,286,286,286,0
20250102,162500,23141732,286,286,286,286,0
20250102,162400,23141732,286,286,286,286,0
20250102,162300,23141732,286,286,286,286,0
20250102,162200,23141732,286,286,286,286,0
20250102,162100,23141732,286,286,286,286,0
20250102,162000,23141732,286,286,286,286,0
20250102,161900,23141732,286,286,286,286,0
20250102,161800,23141732,286,286,286,286,0
20250102,161700,23141732,286,286,286,286,0
20250102,161600,23141732,286,286,286,286,0
20250102,161500,23141732,286,286,286,286,0
20250102,161400,23141732,286,286,286,286,0
20250102,161300,23141732,286,286,286,286,0
20250102,161200,23141732,286,286,286,286,0
20250102,161100,23141732,286,286,286,286,0
20250102,161000,23141732,286,286,286,286,0
20250102,160900,23141732,286,286,286,286,0
20250102,160800,23141732,286,286,286,286,0
20250102,160700,23141732,286,286,286,286,0
20250102,160600,23141732,286,286,286,286,0
20250102,160500,23141732,286,286,286,286,3557
20250102,160400,23141732,286,286,286,286,0
20250102,160300,23141732,286,286,286,286,0
20250102,160200,23141732,286,286,286,286,0
20250102,160100,23141732,286,286,286,286,0
20250102,160000,23141732,286,286,286,286,0
20250102,155900,23141732,286,286,286,286,0
20250102,155800,23141732,286,286,286,286,0
20250102,155700,23141732,286,286,286,286,0
20250102,155600,23141732,286,286,286,286,0
20250102,155500,23141732,286,286,286,286,0
20250102,155400,23141732,286,286,286,286,0
20250102,155300,23141732,286,286,286,286,0
20250102,155200,23141732,286,286,286,286,0
20250102,155100,23141732,286,286,286,286,0
20250102,155000,23141732,286,286,286,286,0
20250102,154900,23141732,286,286,286,286,0
20250102,154800,23141732,286,286,286,286,0
20250102,154700,23141732,286,286,286,286,0
20250102,154600,23141732,286,286,286,286,0
20250102,154500,23141732,286,286,286,286,0
20250102,154400,23141732,286,286,286,286,0
20250102,154300,23141732,286,286,286,286,0
20250102,154200,23141732,286,286,286,286,0
20250102,154100,23141732,286,286,286,286,0
20250102,154000,23141732,286,286,286,286,0
20250102,153900,23141732,286,286,286,286,0
20250102,153800,23141732,286,286,286,286,0
20250102,153700,23141732,286,286,286,286,0
20250102,153600,23141732,286,286,286,286,0
20250102,153500,23141732,286,286,286,286,3557
20250102,153400,23141732,286,286,286,286,0
20250102,153300,23141732,286,286,286,286,0
20250102,153200,23141732,286,286,286,286,0
20250102,153100,23141732,286,286,286,286,0
20250102,153000,23141732,286,286,286,286,3557
20250102,152900,22124430,286,286,286,286,0
20250102,152800,22124430,286,286,286,286,0
20250102,152700,22124430,286,286,286,286,0
20250102,152600,22124430,286,286,286,286,0
20250102,152500,22124430,286,286,286,286,0
20250102,152400,22124430,286,286,286,286,0
20250102,152300,22124430,286,286,286,286,0
20250102,152200,22124430,286,286,286,286,0
20250102,152100,22124430,286,286,286,286,0
20250102,152000,22124430,286,286,286,286,0
20250102,151900,22124430,286,285,286,285,1701
20250102,151800,21639644,285,285,285,285,0
20250102,151700,21639644,285,285,285,285,0
20250102,151600,21639644,285,285,285,285,0
20250102,151500,21639644,285,285,285,285,33
20250102,151400,21630239,284,284,284,284,0
20250102,151300,21630239,284,284,284,284,0
20250102,151200,21630239,284,284,284,284,200
20250102,151100,21573439,285,285,285,285,0
20250102,151000,21573439,285,284,285,284,113
20250102,150900,21541346,285,285,285,285,0
20250102,150800,21541346,285,285,285,285,0
20250102,150700,21541346,285,285,285,285,0
20250102,150600,21541346,285,285,285,285,0
20250102,150500,21541346,285,285,285,285,0
20250102,150400,21541346,285,285,285,285,0
20250102,150300,21541346,285,285,285,285,0
20250102,150200,21541346,285,285,285,285,0
20250102,150100,21541346,285,285,285,285,1938
20250102,150000,20989016,286,285,286,285,33
20250102,145900,20979608,286,286,286,286,50
20250102,145800,20965308,285,285,285,285,0
20250102,145700,20965308,285,285,285,285,0
20250102,145600,20965308,285,285,285,285,0
20250102,145500,20965308,285,285,285,285,3006
20250102,145400,20108598,285,285,285,285,3
20250102,145300,20107743,285,285,285,285,0
20250102,145200,20107743,285,285,285,285,0
20250102,145100,20107743,285,285,285,285,1991
20250102,145000,19540308,286,286,286,286,0
20250102,144900,19540308,286,286,286,286,0
20250102,144800,19540308,286,286,286,286,0
20250102,144700,19540308,286,286,286,286,10
20250102,144600,19537448,285,285,285,285,0
20250102,144500,19537448,285,285,285,285,0
20250102,144400,19537448,285,285,285,285,8
20250102,144300,19535168,285,285,285,285,1
20250102,144200,19534883,286,286,286,286,0
20250102,144100,19534883,286,286,286,286,0
20250102,144000,19534883,286,286,286,286,0
20250102,143900,19534883,286,286,286,286,0
20250102,143800,19534883,286,286,286,286,0
20250102,143700,19534883,286,286,286,286,0
20250102,143600,19534883,286,286,286,286,0
20250102,143500,19534883,286,286,286,286,0
20250102,143400,19534883,286,285,286,285,17456
20250102,143300,14547364,285,285,285,285,0
20250102,143200,14547364,285,285,285,285,0
20250102,143100,14547364,285,285,285,285,0
20250102,143000,14547364,285,285,285,285,0
20250102,142900,14547364,285,285,285,285,0
20250102,142800,14547364,285,284,285,284,12
20250102,142700,14543955,285,284,285,284,18
20250102,142600,14538842,285,285,285,285,0
20250102,142500,14538842,285,285,285,285,100
20250102,142400,14510342,285,286,286,283,183
20250102,142300,14458331,285,286,286,285,14
20250102,142200,14454340,286,285,286,285,121
20250102,142100,14419854,285,285,285,285,3
20250102,142000,14418999,286,285,286,285,31
20250102,141900,14410163,287,287,287,287,0
20250102,141800,14410163,287,287,287,287,0
20250102,141700,14410163,287,287,287,287,0
20250102,141600,14410163,287,287,287,287,0
20250102,141500,14410163,287,287,287,287,0
20250102,141400,14410163,287,287,287,287,0
20250102,141300,14410163,287,287,287,287,0
20250102,141200,14410163,287,287,287,287,0
20250102,141100,14410163,287,287,287,287,0
20250102,141000,14410163,287,287,287,287,0
20250102,140900,14410163,287,287,287,287,0
20250102,140800,14410163,287,287,287,287,0
20250102,140700,14410163,287,287,287,287,1
20250102,140600,14409876,285,285,285,285,3001
20250102,140500,13554591,287,287,287,287,0
20250102,140400,13554591,287,287,287,287,0
20250102,140300,13554591,287,285,287,283,679
20250102,140200,13361660,287,287,287,287,0
20250102,140100,13361660,287,286,287,286,37
20250102,140000,13351077,287,287,287,287,0
20250102,135900,13351077,287,287,287,287,0
20250102,135800,13351077,287,287,287,286,15
20250102,135700,13346774,287,287,287,286,12
20250102,135600,13343331,286,286,287,286,145
20250102,135500,13301851,287,287,287,287,0
20250102,135400,13301851,287,287,287,287,0
20250102,135300,13301851,287,287,287,287,0
20250102,135200,13301851,287,287,287,287,0
20250102,135100,13301851,287,285,287,285,12
20250102,135000,13298411,287,287,287,287,17
20250102,134900,13293532,285,286,286,285,2222
20250102,134800,12658948,287,287,287,287,0
20250102,134700,12658948,287,287,287,287,0
20250102,134600,12658948,287,286,287,286,687
20250102,134500,12462465,287,287,287,287,0
20250102,134400,12462465,287,287,287,287,0
20250102,134300,12462465,287,286,287,285,3583
20250102,134200,11437829,287,285,287,285,117
20250102,134100,11404286,287,287,287,287,0
20250102,134000,11404286,287,287,287,287,0
20250102,133900,11404286,287,287,287,287,0
20250102,133800,11404286,287,287,287,287,0
20250102,133700,11404286,287,287,287,287,0
20250102,133600,11404286,287,287,287,287,0
20250102,133500,11404286,287,287,287,287,1
20250102,133400,11403999,284,284,284,284,71
20250102,133300,11383835,287,287,287,287,0
20250102,133200,11383835,287,287,287,287,0
20250102,133100,11383835,287,287,287,286,466
20250102,133000,11250094,288,288,288,288,0
20250102,132900,11250094,288,288,288,288,0
20250102,132800,11250094,288,288,288,288,0
20250102,132700,11250094,288,288,288,288,0
20250102,132600,11250094,288,288,288,288,0
20250102,132500,11250094,288,288,288,288,0
20250102,132400,11250094,288,288,288,288,0
20250102,132300,11250094,288,288,288,288,8
20250102,132200,11247790,287,287,287,287,0
20250102,132100,11247790,287,287,287,287,0
20250102,132000,11247790,287,287,287,287,0
20250102,131900,11247790,287,287,287,287,2
20250102,131800,11247216,288,287,288,287,499
20250102,131700,11104002,286,286,286,286,30
20250102,131600,11095422,286,286,286,286,300
20250102,131500,11009622,286,286,286,286,341
20250102,131400,10912096,286,285,286,285,1502
20250102,131300,10484025,284,284,284,284,2340
20250102,131200,9819465,284,284,284,284,0
20250102,131100,9819465,284,284,284,284,0
20250102,131000,9819465,284,284,284,284,0
20250102,130900,9819465,284,284,284,284,0
20250102,130800,9819465,284,284,284,284,0
20250102,130700,9819465,284,284,284,284,0
20250102,130600,9819465,284,284,284,284,20
20250102,130500,9813785,282,282,282,282,10
20250102,130400,9810965,282,282,282,282,0
20250102,130300,9810965,282,282,282,282,0
20250102,130200,9810965,282,284,284,282,14
20250102,130100,9807009,284,284,284,282,9
20250102,130000,9804455,284,284,284,284,4
20250102,125900,9803319,284,283,284,283,5
20250102,125800,9801900,284,284,284,284,0
20250102,125700,9801900,284,284,284,284,0
20250102,125600,9801900,284,284,284,284,2000
20250102,125500,9233900,284,284,284,284,0
20250102,125400,9233900,284,284,284,284,0
20250102,125300,9233900,284,284,284,284,0
20250102,125200,9233900,284,284,284,284,0
20250102,125100,9233900,284,284,284,284,0
20250102,125000,9233900,284,284,284,284,0
20250102,124900,9233900,284,284,284,284,0
20250102,124800,9233900,284,284,284,284,0
20250102,124700,9233900,284,284,284,284,0
20250102,124600,9233900,284,284,284,284,0
20250102,124500,9233900,284,284,284,284,0
20250102,124400,9233900,284,284,284,284,0
20250102,124300,9233900,284,284,284,284,0
20250102,124200,9233900,284,284,284,284,0
20250102,124100,9233900,284,284,284,284,0
20250102,124000,9233900,284,284,284,284,0
20250102,123900,9233900,284,284,284,284,0
20250102,123800,9233900,284,284,284,284,0
20250102,123700,9233900,284,284,284,284,0
20250102,123600,9233900,284,284,284,284,1000
20250102,123500,8949900,284,284,284,284,0
20250102,123400,8949900,284,284,284,284,3
20250102,123300,8949048,283,283,283,283,0
20250102,123200,8949048,283,283,283,283,0
20250102,123100,8949048,283,283,283,283,2672
20250102,123000,8192872,283,283,283,283,0
20250102,122900,8192872,283,283,283,283,1028
20250102,122800,7901948,283,283,283,283,0
20250102,122700,7901948,283,283,283,283,0
20250102,122600,7901948,283,283,283,283,0
20250102,122500,7901948,283,283,283,283,0
20250102,122400,7901948,283,283,283,283,6
20250102,122300,7900250,284,284,284,284,0
20250102,122200,7900250,284,284,284,284,0
20250102,122100,7900250,284,284,284,284,0
20250102,122000,7900250,284,284,284,284,0
20250102,121900,7900250,284,284,284,284,0
20250102,121800,7900250,284,284,284,284,0
20250102,121700,7900250,284,284,284,284,0
20250102,121600,7900250,284,284,284,284,0
20250102,121500,7900250,284,284,284,284,0
20250102,121400,7900250,284,284,284,284,0
20250102,121300,7900250,284,283,284,283,33
20250102,121200,7890898,284,284,284,284,0
20250102,121100,7890898,284,284,284,284,0
20250102,121000,7890898,284,284,284,284,0
20250102,120900,7890898,284,284,284,284,0
20250102,120800,7890898,284,284,284,284,1
20250102,120700,7890614,282,282,282,282,0
20250102,120600,7890614,282,282,282,282,0
20250102,120500,7890614,282,282,282,282,0
20250102,120400,7890614,282,282,282,282,0
20250102,120300,7890614,282,282,282,282,0
20250102,120200,7890614,282,282,282,282,3
20250102,120100,7889768,282,282,282,282,707
20250102,120000,7690394,283,283,283,283,0
20250102,115900,7690394,283,283,283,283,0
20250102,115800,7690394,283,283,283,283,1
20250102,115700,7690111,283,283,283,283,0
20250102,115600,7690111,283,283,283,283,0
20250102,115500,7690111,283,283,283,283,0
20250102,115400,7690111,283,283,283,283,1000
20250102,115300,7407111,283,283,283,283,0
20250102,115200,7407111,283,283,283,283,0
20250102,115100,7407111,283,283,283,283,1000
20250102,115000,7124111,284,284,284,284,0
20250102,114900,7124111,284,284,284,284,0
20250102,114800,7124111,284,284,284,284,1000
20250102,114700,6840111,284,284,284,284,2070
20250102,114600,6252231,284,284,284,284,0
20250102,114500,6252231,284,284,284,284,0
20250102,114400,6252231,284,284,284,284,1000
20250102,114300,5968231,284,284,284,284,0
20250102,114200,5968231,284,284,284,284,0
20250102,114100,5968231,284,284,284,284,2
20250102,114000,5967663,284,284,284,284,0
20250102,113900,5967663,284,284,284,284,0
20250102,113800,5967663,284,284,284,284,0
20250102,113700,5967663,284,284,284,284,0
20250102,113600,5967663,284,284,284,284,0
20250102,113500,5967663,284,284,284,284,0
20250102,113400,5967663,284,284,284,284,0
20250102,113300,5967663,284,284,284,284,0
20250102,113200,5967663,284,284,284,284,0
20250102,113100,5967663,284,284,284,284,7
20250102,113000,5965675,284,284,284,284,103
20250102,112900,5936423,284,284,284,284,0
20250102,112800,5936423,284,284,284,284,1
20250102,112700,5936139,283,283,283,283,341
20250102,112600,5839636,283,283,283,283,0
20250102,112500,5839636,283,283,283,283,1
20250102,112400,5839353,284,284,284,284,5
20250102,112300,5837933,283,283,283,283,0
20250102,112200,5837933,283,283,283,283,1300
20250102,112100,5470033,283,282,283,282,151
20250102,112000,5427450,281,280,281,280,1823
20250102,111900,4915860,280,280,280,280,4
20250102,111800,4914740,280,280,280,280,0
20250102,111700,4914740,280,280,280,280,3
20250102,111600,4913900,280,280,280,280,0
20250102,111500,4913900,280,280,280,280,0
20250102,111400,4913900,280,280,280,280,0
20250102,111300,4913900,280,280,280,280,0
20250102,111200,4913900,280,281,281,280,1542
20250102,111100,4481377,280,282,282,280,12
20250102,111000,4477997,280,280,280,280,2
20250102,110900,4477437,280,280,282,280,5
20250102,110800,4476035,282,282,282,282,8
20250102,110700,4473779,282,282,282,282,0
20250102,110600,4473779,282,282,282,282,17
20250102,110500,4468985,282,282,282,282,40
20250102,110400,4457705,281,281,281,281,0
20250102,110300,4457705,281,281,281,281,0
20250102,110200,4457705,281,281,281,281,134
20250102,110100,4420051,282,282,282,282,1
20250102,110000,4419769,281,281,281,281,0
20250102,105900,4419769,281,281,281,281,0
20250102,105800,4419769,281,281,281,281,0
20250102,105700,4419769,281,281,281,281,0
20250102,105600,4419769,281,281,281,281,0
20250102,105500,4419769,281,281,281,281,78
20250102,105400,4397851,280,282,282,280,49
20250102,105300,4384125,282,282,282,282,1
20250102,105200,4383843,282,282,282,282,1
20250102,105100,4383561,282,282,282,282,19
20250102,105000,4378203,282,282,282,282,0
20250102,104900,4378203,282,282,282,282,0
20250102,104800,4378203,282,282,282,282,0
20250102,104700,4378203,282,282,282,282,11
20250102,104600,4375101,282,282,282,280,119
20250102,104500,4341767,282,282,282,280,299
20250102,104400,4258021,282,279,282,279,58
20250102,104300,4241802,279,279,279,279,0
20250102,104200,4241802,279,279,279,279,0
20250102,104100,4241802,279,279,279,279,1
20250102,104000,4241523,282,282,282,282,1
20250102,103900,4241241,279,279,279,279,0
20250102,103800,4241241,279,279,279,279,0
20250102,103700,4241241,279,279,279,279,0
20250102,103600,4241241,279,279,279,279,332
20250102,103500,4148613,280,280,280,280,0
20250102,103400,4148613,280,280,280,279,953
20250102,103300,3881974,281,281,281,281,0
20250102,103200,3881974,281,281,281,281,6
20250102,103100,3880288,281,281,281,281,0
20250102,103000,3880288,281,281,281,281,4
20250102,102900,3879164,281,281,281,281,7
20250102,102800,3877197,281,281,281,281,9
20250102,102700,3874668,281,281,281,281,5
20250102,102600,3873263,280,280,280,280,0
20250102,102500,3873263,280,281,281,280,22
20250102,102400,3867084,281,281,281,281,1060
20250102,102300,3569224,281,281,281,281,500
20250102,102200,3428724,281,281,281,281,113
20250102,102100,3396971,281,281,281,281,1025
20250102,102000,3108946,280,280,280,280,0
20250102,101900,3108946,280,280,280,280,0
20250102,101800,3108946,280,280,280,280,628
20250102,101700,2933106,281,281,281,281,0
20250102,101600,2933106,281,281,281,281,5
20250102,101500,2931701,281,281,281,281,0
20250102,101400,2931701,281,281,281,281,1
20250102,101300,2931420,279,279,279,279,1
20250102,101200,2931141,281,281,281,280,1496
20250102,101100,2510894,281,281,281,281,0
20250102,101000,2510894,281,281,281,281,0
20250102,100900,2510894,281,281,281,281,0
20250102,100800,2510894,281,278,281,278,1210
20250102,100700,2174511,278,278,278,278,0
20250102,100600,2174511,278,278,278,278,0
20250102,100500,2174511,278,278,278,278,0
20250102,100400,2174511,278,278,278,278,300
20250102,100300,2091111,281,281,281,281,0
20250102,100200,2091111,281,281,281,279,14
20250102,100100,2087199,279,279,279,279,300
20250102,100000,2003499,279,279,279,279,7181