KissMeData/085310/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195400,862252014,900,900,900,900,3459
20250102,195300,862252014,900,900,900,900,0
20250102,195200,862252014,900,900,900,900,0
20250102,195100,862252014,900,900,900,900,0
20250102,195000,862252014,900,900,900,900,0
20250102,194900,862252014,900,900,900,900,0
20250102,194800,862252014,900,900,900,900,0
20250102,194700,862252014,900,900,900,900,0
20250102,194600,862252014,900,900,900,900,0
20250102,194500,862252014,900,900,900,900,0
20250102,194400,862252014,900,900,900,900,0
20250102,194300,862252014,900,900,900,900,0
20250102,194200,862252014,900,900,900,900,0
20250102,194100,862252014,900,900,900,900,0
20250102,194000,862252014,900,900,900,900,0
20250102,193900,862252014,900,900,900,900,0
20250102,193800,862252014,900,900,900,900,0
20250102,193700,862252014,900,900,900,900,0
20250102,193600,862252014,900,900,900,900,0
20250102,193500,862252014,900,900,900,900,0
20250102,193400,862252014,900,900,900,900,0
20250102,193300,862252014,900,900,900,900,0
20250102,193200,862252014,900,900,900,900,0
20250102,193100,862252014,900,900,900,900,0
20250102,193000,862252014,900,900,900,900,0
20250102,192900,862252014,900,900,900,900,0
20250102,192800,862252014,900,900,900,900,0
20250102,192700,862252014,900,900,900,900,0
20250102,192600,862252014,900,900,900,900,0
20250102,192500,862252014,900,900,900,900,0
20250102,192400,862252014,900,900,900,900,3459
20250102,192300,862252014,900,900,900,900,0
20250102,192200,862252014,900,900,900,900,0
20250102,192100,862252014,900,900,900,900,0
20250102,192000,862252014,900,900,900,900,0
20250102,191900,862252014,900,900,900,900,0
20250102,191800,862252014,900,900,900,900,0
20250102,191700,862252014,900,900,900,900,0
20250102,191600,862252014,900,900,900,900,0
20250102,191500,862252014,900,900,900,900,0
20250102,191400,862252014,900,900,900,900,0
20250102,191300,862252014,900,900,900,900,0
20250102,191200,862252014,900,900,900,900,0
20250102,191100,862252014,900,900,900,900,0
20250102,191000,862252014,900,900,900,900,0
20250102,190900,862252014,900,900,900,900,0
20250102,190800,862252014,900,900,900,900,0
20250102,190700,862252014,900,900,900,900,0
20250102,190600,862252014,900,900,900,900,0
20250102,190500,862252014,900,900,900,900,0
20250102,190400,862252014,900,900,900,900,0
20250102,190300,862252014,900,900,900,900,0
20250102,190200,862252014,900,900,900,900,0
20250102,190100,862252014,900,900,900,900,0
20250102,190000,862252014,900,900,900,900,0
20250102,185900,862252014,900,900,900,900,0
20250102,185800,862252014,900,900,900,900,0
20250102,185700,862252014,900,900,900,900,0
20250102,185600,862252014,900,900,900,900,0
20250102,185500,862252014,900,900,900,900,0
20250102,185400,862252014,900,900,900,900,3459
20250102,185300,862252014,900,900,900,900,0
20250102,185200,862252014,900,900,900,900,0
20250102,185100,862252014,900,900,900,900,0
20250102,185000,862252014,900,900,900,900,0
20250102,184900,862252014,900,900,900,900,0
20250102,184800,862252014,900,900,900,900,0
20250102,184700,862252014,900,900,900,900,0
20250102,184600,862252014,900,900,900,900,0
20250102,184500,862252014,900,900,900,900,0
20250102,184400,862252014,900,900,900,900,0
20250102,184300,862252014,900,900,900,900,0
20250102,184200,862252014,900,900,900,900,0
20250102,184100,862252014,900,900,900,900,0
20250102,184000,862252014,900,900,900,900,0
20250102,183900,862252014,900,900,900,900,0
20250102,183800,862252014,900,900,900,900,0
20250102,183700,862252014,900,900,900,900,0
20250102,183600,862252014,900,900,900,900,0
20250102,183500,862252014,900,900,900,900,0
20250102,183400,862252014,900,900,900,900,0
20250102,183300,862252014,900,900,900,900,0
20250102,183200,862252014,900,900,900,900,0
20250102,183100,862252014,900,900,900,900,0
20250102,183000,862252014,900,900,900,900,0
20250102,182900,862252014,900,900,900,900,0
20250102,182800,862252014,900,900,900,900,0
20250102,182700,862252014,900,900,900,900,0
20250102,182600,862252014,900,900,900,900,0
20250102,182500,862252014,900,900,900,900,0
20250102,182400,862252014,900,900,900,900,3459
20250102,182300,862252014,900,900,900,900,0
20250102,182200,862252014,900,900,900,900,0
20250102,182100,862252014,900,900,900,900,0
20250102,182000,862252014,900,900,900,900,0
20250102,181900,862252014,900,900,900,900,0
20250102,181800,862252014,900,900,900,900,0
20250102,181700,862252014,900,900,900,900,0
20250102,181600,862252014,900,900,900,900,0
20250102,181500,862252014,900,900,900,900,0
20250102,181400,862252014,900,900,900,900,0
20250102,181300,862252014,900,900,900,900,0
20250102,181200,862252014,900,900,900,900,0
20250102,181100,862252014,900,900,900,900,0
20250102,181000,862252014,900,900,900,900,0
20250102,180900,862252014,900,900,900,900,0
20250102,180800,862252014,900,900,900,900,0
20250102,180700,862252014,900,900,900,900,0
20250102,180600,862252014,900,900,900,900,0
20250102,180500,862252014,900,900,900,900,0
20250102,180400,862252014,900,900,900,900,0
20250102,180300,862252014,900,900,900,900,0
20250102,180200,862252014,900,900,900,900,0
20250102,180100,862252014,900,900,900,900,0
20250102,180000,862252014,900,900,900,900,0
20250102,175900,862252014,900,900,900,900,0
20250102,175800,862252014,900,900,900,900,0
20250102,175700,862252014,900,900,900,900,0
20250102,175600,862252014,900,900,900,900,0
20250102,175500,862252014,900,900,900,900,0
20250102,175400,862252014,900,900,900,900,3459
20250102,175300,862252014,900,900,900,900,0
20250102,175200,862252014,900,900,900,900,0
20250102,175100,862252014,900,900,900,900,0
20250102,175000,862252014,900,900,900,900,0
20250102,174900,862252014,900,900,900,900,0
20250102,174800,862252014,900,900,900,900,0
20250102,174700,862252014,900,900,900,900,0
20250102,174600,862252014,900,900,900,900,0
20250102,174500,862252014,900,900,900,900,0
20250102,174400,862252014,900,900,900,900,0
20250102,174300,862252014,900,900,900,900,0
20250102,174200,862252014,900,900,900,900,0
20250102,174100,862252014,900,900,900,900,0
20250102,174000,862252014,900,900,900,900,0
20250102,173900,862252014,900,900,900,900,0
20250102,173800,862252014,900,900,900,900,0
20250102,173700,862252014,900,900,900,900,0
20250102,173600,862252014,900,900,900,900,0
20250102,173500,862252014,900,900,900,900,0
20250102,173400,862252014,900,900,900,900,0
20250102,173300,862252014,900,900,900,900,0
20250102,173200,862252014,900,900,900,900,0
20250102,173100,862252014,900,900,900,900,0
20250102,173000,862252014,900,900,900,900,0
20250102,172900,862252014,900,900,900,900,0
20250102,172800,862252014,900,900,900,900,0
20250102,172700,862252014,900,900,900,900,0
20250102,172600,862252014,900,900,900,900,0
20250102,172500,862252014,900,900,900,900,0
20250102,172400,862252014,900,900,900,900,3459
20250102,172300,862252014,900,900,900,900,0
20250102,172200,862252014,900,900,900,900,0
20250102,172100,862252014,900,900,900,900,0
20250102,172000,862252014,900,900,900,900,0
20250102,171900,862252014,900,900,900,900,0
20250102,171800,862252014,900,900,900,900,0
20250102,171700,862252014,900,900,900,900,0
20250102,171600,862252014,900,900,900,900,0
20250102,171500,862252014,900,900,900,900,0
20250102,171400,862252014,900,900,900,900,0
20250102,171300,862252014,900,900,900,900,0
20250102,171200,862252014,900,900,900,900,0
20250102,171100,862252014,900,900,900,900,0
20250102,171000,862252014,900,900,900,900,0
20250102,170900,862252014,900,900,900,900,0
20250102,170800,862252014,900,900,900,900,0
20250102,170700,862252014,900,900,900,900,0
20250102,170600,862252014,900,900,900,900,0
20250102,170500,862252014,900,900,900,900,0
20250102,170400,862252014,900,900,900,900,0
20250102,170300,862252014,900,900,900,900,0
20250102,170200,862252014,900,900,900,900,0
20250102,170100,862252014,900,900,900,900,0
20250102,170000,862252014,900,900,900,900,0
20250102,165900,862252014,900,900,900,900,0
20250102,165800,862252014,900,900,900,900,0
20250102,165700,862252014,900,900,900,900,0
20250102,165600,862252014,900,900,900,900,0
20250102,165500,862252014,900,900,900,900,0
20250102,165400,862252014,900,900,900,900,3459
20250102,165300,862252014,900,900,900,900,0
20250102,165200,862252014,900,900,900,900,0
20250102,165100,862252014,900,900,900,900,0
20250102,165000,862252014,900,900,900,900,0
20250102,164900,862252014,900,900,900,900,0
20250102,164800,862252014,900,900,900,900,0
20250102,164700,862252014,900,900,900,900,0
20250102,164600,862252014,900,900,900,900,0
20250102,164500,862252014,900,900,900,900,0
20250102,164400,862252014,900,900,900,900,0
20250102,164300,862252014,900,900,900,900,0
20250102,164200,862252014,900,900,900,900,0
20250102,164100,862252014,900,900,900,900,0
20250102,164000,862252014,900,900,900,900,0
20250102,163900,862252014,900,900,900,900,0
20250102,163800,862252014,900,900,900,900,0
20250102,163700,862252014,900,900,900,900,0
20250102,163600,862252014,900,900,900,900,0
20250102,163500,862252014,900,900,900,900,0
20250102,163400,862252014,900,900,900,900,0
20250102,163300,862252014,900,900,900,900,0
20250102,163200,862252014,900,900,900,900,0
20250102,163100,862252014,900,900,900,900,0
20250102,163000,862252014,900,900,900,900,0
20250102,162900,862252014,900,900,900,900,0
20250102,162800,862252014,900,900,900,900,0
20250102,162700,862252014,900,900,900,900,0
20250102,162600,862252014,900,900,900,900,0
20250102,162500,862252014,900,900,900,900,0
20250102,162400,862252014,900,900,900,900,3459
20250102,162300,862252014,900,900,900,900,0
20250102,162200,862252014,900,900,900,900,0
20250102,162100,862252014,900,900,900,900,0
20250102,162000,862252014,900,900,900,900,0
20250102,161900,862252014,900,900,900,900,0
20250102,161800,862252014,900,900,900,900,0
20250102,161700,862252014,900,900,900,900,0
20250102,161600,862252014,900,900,900,900,0
20250102,161500,862252014,900,900,900,900,0
20250102,161400,862252014,900,900,900,900,0
20250102,161300,862252014,900,900,900,900,0
20250102,161200,862252014,900,900,900,900,0
20250102,161100,862252014,900,900,900,900,0
20250102,161000,862252014,900,900,900,900,0
20250102,160900,862252014,900,900,900,900,0
20250102,160800,862252014,900,900,900,900,0
20250102,160700,862252014,900,900,900,900,0
20250102,160600,862252014,900,900,900,900,0
20250102,160500,862252014,900,900,900,900,0
20250102,160400,862252014,900,900,900,900,0
20250102,160300,862252014,900,900,900,900,0
20250102,160200,862252014,900,900,900,900,0
20250102,160100,862252014,900,900,900,900,0
20250102,160000,862252014,900,900,900,900,0
20250102,155900,862252014,900,900,900,900,0
20250102,155800,862252014,900,900,900,900,0
20250102,155700,862252014,900,900,900,900,0
20250102,155600,862252014,900,900,900,900,0
20250102,155500,862252014,900,900,900,900,0
20250102,155400,862252014,900,900,900,900,3459
20250102,155300,862252014,900,900,900,900,0
20250102,155200,862252014,900,900,900,900,0
20250102,155100,862252014,900,900,900,900,0
20250102,155000,862252014,900,900,900,900,0
20250102,154900,862252014,900,900,900,900,0
20250102,154800,862252014,900,900,900,900,0
20250102,154700,862252014,900,900,900,900,0
20250102,154600,862252014,900,900,900,900,0
20250102,154500,862252014,900,900,900,900,0
20250102,154400,862252014,900,900,900,900,0
20250102,154300,862252014,900,900,900,900,0
20250102,154200,862252014,900,900,900,900,0
20250102,154100,862252014,900,900,900,900,0
20250102,154000,862252014,900,900,900,900,0
20250102,153900,862252014,900,900,900,900,0
20250102,153800,862252014,900,900,900,900,0
20250102,153700,862252014,900,900,900,900,0
20250102,153600,862252014,900,900,900,900,0
20250102,153500,862252014,900,900,900,900,0
20250102,153400,862252014,900,900,900,900,0
20250102,153300,862252014,900,900,900,900,0
20250102,153200,862252014,900,900,900,900,0
20250102,153100,862252014,900,900,900,900,0
20250102,153000,862252014,900,900,900,900,3459
20250102,152900,859138914,898,898,898,898,0
20250102,152800,859138914,898,898,898,898,0
20250102,152700,859138914,898,898,898,898,0
20250102,152600,859138914,898,898,898,898,0
20250102,152500,859138914,898,898,898,898,0
20250102,152400,859138914,898,898,898,898,0
20250102,152300,859138914,898,898,898,898,0
20250102,152200,859138914,898,898,898,898,0
20250102,152100,859138914,898,898,898,898,0
20250102,152000,859138914,898,898,898,898,0
20250102,151900,859138914,898,897,898,897,568
20250102,151800,858629143,897,897,897,897,50
20250102,151700,858584293,897,897,897,897,318
20250102,151600,858299047,898,897,898,897,157
20250102,151500,858158216,895,897,897,895,510
20250102,151400,857701443,899,899,899,899,0
20250102,151300,857701443,899,899,899,899,0
20250102,151200,857701443,899,897,899,897,1165
20250102,151100,856655506,895,896,896,895,608
20250102,151000,856111338,895,895,895,895,759
20250102,150900,855432033,895,896,896,895,509
20250102,150800,854976471,896,895,896,895,1111
20250102,150700,853982015,895,898,898,895,2857
20250102,150600,851422607,895,896,898,895,848
20250102,150500,850663156,896,896,896,896,3562
20250102,150400,847471604,896,897,897,896,6121
20250102,150300,841981282,898,900,900,898,4600
20250102,150200,837845126,901,901,901,901,375
20250102,150100,837507251,901,902,902,900,4870
20250102,150000,833124245,902,902,902,900,348
20250102,145900,832811039,900,900,900,900,14770
20250102,145800,819518039,902,900,902,900,3537
20250102,145700,816334735,900,902,902,900,1706
20250102,145600,814796901,902,902,902,902,109
20250102,145500,814698583,902,902,902,902,19
20250102,145400,814681445,903,903,903,903,0
20250102,145300,814681445,903,902,903,902,1415
20250102,145200,813405102,903,903,903,903,2493
20250102,145100,811153923,904,903,904,903,12
20250102,145000,811143082,906,905,906,905,521
20250102,144900,810671428,906,906,907,904,530
20250102,144800,810191107,907,907,908,903,6293
20250102,144700,804500613,906,908,908,906,1852
20250102,144600,802822178,906,908,908,906,4189
20250102,144500,799022908,909,906,909,906,703
20250102,144400,798384633,908,905,908,903,7681
20250102,144300,791424719,908,907,908,907,572
20250102,144200,790905346,909,907,909,907,1932
20250102,144100,789150665,905,906,907,905,790
20250102,144000,788434575,904,906,906,904,3233
20250102,143900,785505795,906,905,906,905,1103
20250102,143800,784507059,908,906,908,904,642
20250102,143700,783924509,902,904,905,902,4389
20250102,143600,779964409,903,905,905,903,1918
20250102,143500,778232449,906,906,907,905,954
20250102,143400,777368484,907,906,907,904,1815
20250102,143300,775724497,906,906,907,905,3354
20250102,143200,772686104,905,900,905,900,30954
20250102,143100,744813283,900,900,900,900,522
20250102,143000,744343483,900,899,900,899,726
20250102,142900,743690287,899,898,899,897,5961
20250102,142800,738335127,899,897,899,897,2527
20250102,142700,736067356,897,897,897,897,521
20250102,142600,735600019,897,897,897,897,521
20250102,142500,735132682,899,898,900,896,15183
20250102,142400,721492054,899,898,899,898,1521
20250102,142300,720125675,899,898,899,898,1224
20250102,142200,719025799,898,899,899,897,1412
20250102,142100,717758213,899,899,899,899,611
20250102,142000,717208924,899,899,899,899,522
20250102,141900,716739646,898,897,898,897,117
20250102,141800,716634677,897,897,897,897,521
20250102,141700,716167340,897,897,897,897,521
20250102,141600,715700003,897,897,897,897,521
20250102,141500,715232666,897,896,897,896,739
20250102,141400,714570014,897,897,897,897,822
20250102,141300,713832680,899,898,899,898,723
20250102,141200,713183335,898,897,898,897,621
20250102,141100,712625777,898,897,898,897,576
20250102,141000,712108672,897,898,898,896,635
20250102,140900,711538549,898,896,898,896,632
20250102,140800,710971223,896,895,896,895,202
20250102,140700,710790233,894,893,894,893,3118
20250102,140600,708002991,892,894,898,892,16113
20250102,140500,693574239,896,896,896,896,521
20250102,140400,693107423,893,893,893,893,5
20250102,140300,693102958,895,896,896,894,572
20250102,140200,692591067,895,894,895,894,529
20250102,140100,692117892,894,893,894,893,561
20250102,140000,691616398,894,894,894,893,2978
20250102,135900,688954417,894,896,896,894,550
20250102,135800,688461665,896,895,896,895,537
20250102,135700,687980534,897,896,897,896,528
20250102,135600,687506928,896,897,897,896,621
20250102,135500,686949991,897,896,897,896,1096
20250102,135400,685967454,898,897,898,897,1379
20250102,135300,684729562,897,897,897,896,322
20250102,135200,684440974,898,897,898,897,3173
20250102,135100,681594272,897,896,897,896,3242
20250102,135000,678688918,896,895,896,894,4317
20250102,134900,674825262,893,893,893,893,0
20250102,134800,674825262,893,893,893,893,0
20250102,134700,674825262,893,893,893,893,1300
20250102,134600,673664362,895,894,895,894,1243
20250102,134500,672552599,892,892,892,892,0
20250102,134400,672552599,892,892,892,892,2358
20250102,134300,670449263,892,890,892,890,1132
20250102,134200,669440210,892,892,892,892,520
20250102,134100,668976370,892,890,892,890,1025
20250102,134000,668062577,889,889,889,889,0
20250102,133900,668062577,889,891,891,889,4500
20250102,133800,664061723,894,893,894,893,521
20250102,133700,663596201,893,893,893,893,521
20250102,133600,663130948,893,893,893,893,522
20250102,133500,662664802,893,893,894,892,528
20250102,133400,662192780,893,892,893,892,572
20250102,133300,661681985,892,889,892,889,243
20250102,133200,661465753,890,889,890,889,522
20250102,133100,661001175,890,889,890,889,561
20250102,133000,660502385,889,889,890,889,522
20250102,132900,660037807,890,890,890,889,577
20250102,132800,659524322,891,891,891,890,522
20250102,132700,659059721,891,890,891,890,523
20250102,132600,658593730,892,894,894,891,6104
20250102,132500,653152685,893,893,893,893,0
20250102,132400,653152685,893,893,894,893,522
20250102,132300,652686019,893,892,893,892,522
20250102,132200,652219875,892,891,892,891,522
20250102,132100,651754752,891,891,891,890,2036
20250102,132000,649941670,890,890,890,890,0
20250102,131900,649941670,890,891,891,889,3610
20250102,131800,646730120,895,893,895,893,521
20250102,131700,646264249,894,891,894,891,622
20250102,131600,645708483,891,893,893,891,1074
20250102,131500,644749942,892,892,892,892,99
20250102,131400,644661634,892,892,892,892,521
20250102,131300,644196902,891,890,891,890,162
20250102,131200,644052561,888,894,894,888,4828
20250102,131100,639750762,895,895,895,894,1235
20250102,131000,638645454,896,895,896,895,532
20250102,130900,638168792,896,895,896,895,4651
20250102,130800,634005126,894,893,894,893,3970
20250102,130700,630458196,893,892,893,892,554
20250102,130600,629963672,893,892,893,892,524
20250102,130500,629495742,893,892,893,892,521
20250102,130400,629030540,892,891,892,891,562
20250102,130300,628529252,893,892,893,892,3238
20250102,130200,625640435,892,892,892,892,521
20250102,130100,625175703,892,891,892,891,561
20250102,130000,624675331,892,892,893,892,536
20250102,125900,624196686,894,892,894,892,521
20250102,125800,623730934,894,892,894,892,621
20250102,125700,623175864,895,892,895,892,569
20250102,125600,622667095,894,889,894,889,104
20250102,125500,622574426,890,890,890,890,3
20250102,125400,622571756,888,887,888,887,3590
20250102,125300,619384336,887,887,887,886,532
20250102,125200,618912972,886,885,886,885,11
20250102,125100,618903235,885,885,886,885,9397
20250102,125000,610580960,885,886,886,883,2293
20250102,124900,608552116,886,886,886,886,521
20250102,124800,608090510,885,885,885,885,1042
20250102,124700,607168340,886,886,886,886,520
20250102,124600,606707620,885,885,885,885,1
20250102,124500,606706735,884,887,888,884,1711
20250102,124400,605191735,888,887,888,887,581
20250102,124300,604676318,887,887,887,887,523
20250102,124200,604212417,882,885,885,882,3501
20250102,124100,601120508,883,880,884,879,13321
20250102,124000,589359851,882,886,886,881,10661
20250102,123900,579956306,887,888,888,886,537
20250102,123800,579479977,888,887,888,887,571
20250102,123700,578972979,887,892,892,886,7591
20250102,123600,572228647,891,894,894,890,26541
20250102,123500,548524370,895,896,896,894,1893
20250102,123400,546829371,896,895,896,895,527
20250102,123300,546357229,895,896,896,895,722
20250102,123200,545710517,896,896,896,896,520
20250102,123100,545244597,896,896,896,895,753
20250102,123000,544570410,895,896,896,895,1092
20250102,122900,543592047,896,896,896,895,1459
20250102,122800,542285283,896,896,896,896,521
20250102,122700,541818467,896,895,896,895,594
20250102,122600,541286467,896,896,896,896,521
20250102,122500,540819651,896,896,896,896,521
20250102,122400,540352835,896,896,896,896,520
20250102,122300,539886915,896,896,896,895,896
20250102,122200,539084219,895,895,896,895,2390
20250102,122100,536944431,895,895,895,894,564
20250102,122000,536439652,895,894,895,894,572
20250102,121900,535927812,895,894,895,894,533
20250102,121800,535451256,894,894,894,894,1918
20250102,121700,533736564,894,893,894,893,527
20250102,121600,533265427,894,894,894,894,667
20250102,121500,532669129,893,894,894,893,974
20250102,121400,531798826,893,893,893,890,4405
20250102,121300,527865873,893,892,893,892,6524
20250102,121200,522039945,895,892,895,892,521
20250102,121100,521574126,894,892,895,892,11762
20250102,121000,511049864,894,893,894,893,622
20250102,120900,510493896,893,892,893,892,521
20250102,120800,510028644,890,892,894,890,546
20250102,120700,509540624,895,892,895,892,523
20250102,120600,509072542,895,889,895,889,1128
20250102,120500,508065237,890,889,890,889,1092
20250102,120400,507094080,889,892,892,888,2515
20250102,120300,504856673,892,891,893,891,1120
20250102,120200,503856569,892,895,895,892,4291
20250102,120100,500024930,895,894,895,893,1017
20250102,120000,499115605,894,894,894,893,2338
20250102,115900,497025579,893,893,893,893,500
20250102,115800,496579079,892,892,894,892,879
20250102,115700,495793967,893,892,893,892,1143
20250102,115600,494773289,892,890,892,890,5604
20250102,115500,489780827,891,891,891,890,920
20250102,115400,488961108,890,889,890,889,1994
20250102,115300,487186460,890,890,890,889,521
20250102,115200,486723219,890,889,890,889,521
20250102,115100,486259534,890,891,891,890,656
20250102,115000,485675158,890,890,891,890,729
20250102,114900,485025874,890,889,890,889,3521
20250102,114800,481892705,888,887,888,887,262
20250102,114700,481660099,888,888,888,887,886
20250102,114600,480873582,889,889,889,889,521
20250102,114500,480410413,889,888,889,888,7482
20250102,114400,473766396,887,887,887,887,5
20250102,114300,473761961,885,887,888,885,546
20250102,114200,473277190,887,887,888,887,6522
20250102,114100,467489756,887,886,887,886,522
20250102,114000,467026743,887,890,890,887,4190
20250102,113900,463304553,890,889,890,889,3592
20250102,113800,460107708,890,890,890,890,521
20250102,113700,459644018,889,890,890,888,648
20250102,113600,459067333,889,889,889,889,522
20250102,113500,458603275,888,890,890,888,731
20250102,113400,457952885,890,889,891,889,5341
20250102,113300,453200701,889,888,889,887,788
20250102,113200,452500971,888,887,888,887,3896
20250102,113100,449043354,886,884,886,883,2783
20250102,113000,446581211,884,884,884,882,2923
20250102,112900,443999657,886,886,886,886,2772
20250102,112800,441543665,886,884,886,883,3169
20250102,112700,438740484,884,882,884,882,24
20250102,112600,438719298,883,883,883,883,522
20250102,112500,438258372,882,881,882,881,371
20250102,112400,437931159,881,881,881,881,203
20250102,112300,437752316,880,879,880,879,904
20250102,112200,436957098,879,879,879,879,180
20250102,112100,436798878,878,878,878,877,3298
20250102,112000,433903235,878,878,878,878,910
20250102,111900,433104255,877,881,882,877,4107
20250102,111800,429497523,879,880,882,879,561
20250102,111700,429003079,881,880,881,880,561
20250102,111600,428509059,880,879,880,878,1253
20250102,111500,427408164,880,877,880,877,1306
20250102,111400,426259780,877,874,877,874,1212
20250102,111300,425199961,873,873,873,871,4114
20250102,111200,421612723,872,871,875,870,36245
20250102,111100,390002595,871,877,877,871,6669
20250102,111000,384180061,877,880,880,877,9505
20250102,110900,375837141,880,880,880,880,18
20250102,110800,375821301,879,879,879,879,1
20250102,110700,375820422,881,881,882,881,522
20250102,110600,375360120,881,881,883,881,4521
20250102,110500,371374930,881,881,881,881,521
20250102,110400,370915929,881,880,881,880,522
20250102,110300,370456410,880,879,880,879,523
20250102,110200,369996172,880,884,885,880,33178
20250102,110100,340730478,884,883,884,883,2075
20250102,110000,338897731,883,884,885,883,2495
20250102,105900,336691747,884,882,885,882,4307
20250102,105800,332888389,882,881,882,881,1860
20250102,105700,331249728,880,879,880,879,2231
20250102,105600,329286449,880,879,880,876,6393
20250102,105500,323671937,879,879,879,879,723
20250102,105400,323036420,879,879,879,878,2191
20250102,105300,321110658,879,878,879,878,257
20250102,105200,320885011,877,878,879,877,1132
20250102,105100,319891614,878,877,878,877,866
20250102,105000,319131267,876,877,878,876,536
20250102,104900,318661200,876,878,878,876,2197
20250102,104800,316735115,878,876,878,876,622
20250102,104700,316189720,876,877,877,875,759
20250102,104600,315524303,877,877,878,877,1268
20250102,104500,314411735,878,873,878,873,7414
20250102,104400,307927036,872,871,872,871,5521
20250102,104300,303112729,871,869,871,869,364
20250102,104200,302796053,869,871,871,869,3449
20250102,104100,299798363,872,871,872,871,545
20250102,104000,299323145,869,868,872,868,9769
20250102,103900,290825858,867,868,870,864,11033
20250102,103800,281270033,869,870,870,869,527
20250102,103700,280811549,870,870,870,869,584
20250102,103600,280303704,870,869,870,869,523
20250102,103500,279849216,868,872,873,868,2464
20250102,103400,277706925,873,873,873,870,1210
20250102,103300,276652060,872,873,874,872,727
20250102,103200,276017088,873,870,873,870,630
20250102,103100,275467624,867,870,871,867,15991
20250102,103000,261584124,869,871,872,869,635
20250102,102900,261030736,867,872,877,867,50246
20250102,102800,217396901,877,872,880,870,14347
20250102,102700,204867378,880,881,883,872,38892
20250102,102600,170753230,883,872,883,872,3412
20250102,102500,167753901,876,870,879,868,7898
20250102,102400,160881557,872,882,882,869,18723
20250102,102300,144488344,881,883,884,881,7032
20250102,102200,138284470,881,878,883,874,32375
20250102,102100,109798349,874,871,879,871,29326
20250102,102000,84154277,871,871,871,871,529
20250102,101900,83693518,871,871,871,869,1207
20250102,101800,82642341,871,869,871,869,3164
20250102,101700,79890523,872,869,872,869,1869
20250102,101600,78260829,870,872,872,870,2142
20250102,101500,76396145,872,871,872,871,621
20250102,101400,75855133,872,867,873,867,1830
20250102,101300,74263482,866,872,874,866,5901
20250102,101200,69135386,874,874,877,874,4678
20250102,101100,65038508,875,871,875,871,6397
20250102,101000,59456237,871,869,871,864,2593
20250102,100900,57200806,870,868,870,868,2968
20250102,100800,54620173,867,864,868,864,6023
20250102,100700,49403349,864,862,864,862,37
20250102,100600,49371451,853,856,856,851,6884
20250102,100500,43503610,851,856,856,851,3491
20250102,100400,40528674,856,856,857,851,1417
20250102,100300,39315288,857,860,860,850,19369
20250102,100200,22824817,860,860,860,859,1626
20250102,100100,21426901,860,858,860,852,7512
20250102,100000,15006560,853,860,860,853,16329