KissMeData/096350/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,200200,63139299,308,308,308,308,11131
20250102,200100,63139299,308,308,308,308,0
20250102,200000,63139299,308,308,308,308,0
20250102,195900,63139299,308,308,308,308,0
20250102,195800,63139299,308,308,308,308,0
20250102,195700,63139299,308,308,308,308,0
20250102,195600,63139299,308,308,308,308,0
20250102,195500,63139299,308,308,308,308,0
20250102,195400,63139299,308,308,308,308,0
20250102,195300,63139299,308,308,308,308,0
20250102,195200,63139299,308,308,308,308,0
20250102,195100,63139299,308,308,308,308,0
20250102,195000,63139299,308,308,308,308,0
20250102,194900,63139299,308,308,308,308,0
20250102,194800,63139299,308,308,308,308,0
20250102,194700,63139299,308,308,308,308,0
20250102,194600,63139299,308,308,308,308,0
20250102,194500,63139299,308,308,308,308,0
20250102,194400,63139299,308,308,308,308,0
20250102,194300,63139299,308,308,308,308,0
20250102,194200,63139299,308,308,308,308,0
20250102,194100,63139299,308,308,308,308,0
20250102,194000,63139299,308,308,308,308,0
20250102,193900,63139299,308,308,308,308,0
20250102,193800,63139299,308,308,308,308,0
20250102,193700,63139299,308,308,308,308,0
20250102,193600,63139299,308,308,308,308,0
20250102,193500,63139299,308,308,308,308,0
20250102,193400,63139299,308,308,308,308,0
20250102,193300,63139299,308,308,308,308,0
20250102,193200,63139299,308,308,308,308,11131
20250102,193100,63139299,308,308,308,308,0
20250102,193000,63139299,308,308,308,308,0
20250102,192900,63139299,308,308,308,308,0
20250102,192800,63139299,308,308,308,308,0
20250102,192700,63139299,308,308,308,308,0
20250102,192600,63139299,308,308,308,308,0
20250102,192500,63139299,308,308,308,308,0
20250102,192400,63139299,308,308,308,308,0
20250102,192300,63139299,308,308,308,308,0
20250102,192200,63139299,308,308,308,308,0
20250102,192100,63139299,308,308,308,308,0
20250102,192000,63139299,308,308,308,308,0
20250102,191900,63139299,308,308,308,308,0
20250102,191800,63139299,308,308,308,308,0
20250102,191700,63139299,308,308,308,308,0
20250102,191600,63139299,308,308,308,308,0
20250102,191500,63139299,308,308,308,308,0
20250102,191400,63139299,308,308,308,308,0
20250102,191300,63139299,308,308,308,308,0
20250102,191200,63139299,308,308,308,308,0
20250102,191100,63139299,308,308,308,308,0
20250102,191000,63139299,308,308,308,308,0
20250102,190900,63139299,308,308,308,308,0
20250102,190800,63139299,308,308,308,308,0
20250102,190700,63139299,308,308,308,308,0
20250102,190600,63139299,308,308,308,308,0
20250102,190500,63139299,308,308,308,308,0
20250102,190400,63139299,308,308,308,308,0
20250102,190300,63139299,308,308,308,308,0
20250102,190200,63139299,308,308,308,308,11131
20250102,190100,63139299,308,308,308,308,0
20250102,190000,63139299,308,308,308,308,0
20250102,185900,63139299,308,308,308,308,0
20250102,185800,63139299,308,308,308,308,0
20250102,185700,63139299,308,308,308,308,0
20250102,185600,63139299,308,308,308,308,0
20250102,185500,63139299,308,308,308,308,0
20250102,185400,63139299,308,308,308,308,0
20250102,185300,63139299,308,308,308,308,0
20250102,185200,63139299,308,308,308,308,0
20250102,185100,63139299,308,308,308,308,0
20250102,185000,63139299,308,308,308,308,0
20250102,184900,63139299,308,308,308,308,0
20250102,184800,63139299,308,308,308,308,0
20250102,184700,63139299,308,308,308,308,0
20250102,184600,63139299,308,308,308,308,0
20250102,184500,63139299,308,308,308,308,0
20250102,184400,63139299,308,308,308,308,0
20250102,184300,63139299,308,308,308,308,0
20250102,184200,63139299,308,308,308,308,0
20250102,184100,63139299,308,308,308,308,0
20250102,184000,63139299,308,308,308,308,0
20250102,183900,63139299,308,308,308,308,0
20250102,183800,63139299,308,308,308,308,0
20250102,183700,63139299,308,308,308,308,0
20250102,183600,63139299,308,308,308,308,0
20250102,183500,63139299,308,308,308,308,0
20250102,183400,63139299,308,308,308,308,0
20250102,183300,63139299,308,308,308,308,0
20250102,183200,63139299,308,308,308,308,11131
20250102,183100,63139299,308,308,308,308,0
20250102,183000,63139299,308,308,308,308,0
20250102,182900,63139299,308,308,308,308,0
20250102,182800,63139299,308,308,308,308,0
20250102,182700,63139299,308,308,308,308,0
20250102,182600,63139299,308,308,308,308,0
20250102,182500,63139299,308,308,308,308,0
20250102,182400,63139299,308,308,308,308,0
20250102,182300,63139299,308,308,308,308,0
20250102,182200,63139299,308,308,308,308,0
20250102,182100,63139299,308,308,308,308,0
20250102,182000,63139299,308,308,308,308,0
20250102,181900,63139299,308,308,308,308,0
20250102,181800,63139299,308,308,308,308,0
20250102,181700,63139299,308,308,308,308,0
20250102,181600,63139299,308,308,308,308,0
20250102,181500,63139299,308,308,308,308,0
20250102,181400,63139299,308,308,308,308,0
20250102,181300,63139299,308,308,308,308,0
20250102,181200,63139299,308,308,308,308,0
20250102,181100,63139299,308,308,308,308,0
20250102,181000,63139299,308,308,308,308,0
20250102,180900,63139299,308,308,308,308,0
20250102,180800,63139299,308,308,308,308,0
20250102,180700,63139299,308,308,308,308,0
20250102,180600,63139299,308,308,308,308,0
20250102,180500,63139299,308,308,308,308,0
20250102,180400,63139299,308,308,308,308,0
20250102,180300,63139299,308,308,308,308,0
20250102,180200,63139299,308,308,308,308,11131
20250102,180100,63139299,308,308,308,308,0
20250102,180000,63139299,308,308,308,308,0
20250102,175900,63139299,308,308,308,308,0
20250102,175800,63139299,308,308,308,308,0
20250102,175700,63139299,308,308,308,308,0
20250102,175600,63139299,308,308,308,308,0
20250102,175500,63139299,308,308,308,308,0
20250102,175400,63139299,308,308,308,308,0
20250102,175300,63139299,308,308,308,308,0
20250102,175200,63139299,308,308,308,308,0
20250102,175100,63139299,308,308,308,308,0
20250102,175000,63139299,308,308,308,308,0
20250102,174900,63139299,308,308,308,308,0
20250102,174800,63139299,308,308,308,308,0
20250102,174700,63139299,308,308,308,308,0
20250102,174600,63139299,308,308,308,308,0
20250102,174500,63139299,308,308,308,308,0
20250102,174400,63139299,308,308,308,308,0
20250102,174300,63139299,308,308,308,308,0
20250102,174200,63139299,308,308,308,308,0
20250102,174100,63139299,308,308,308,308,0
20250102,174000,63139299,308,308,308,308,0
20250102,173900,63139299,308,308,308,308,0
20250102,173800,63139299,308,308,308,308,0
20250102,173700,63139299,308,308,308,308,0
20250102,173600,63139299,308,308,308,308,0
20250102,173500,63139299,308,308,308,308,0
20250102,173400,63139299,308,308,308,308,0
20250102,173300,63139299,308,308,308,308,0
20250102,173200,63139299,308,308,308,308,11131
20250102,173100,63139299,308,308,308,308,0
20250102,173000,63139299,308,308,308,308,0
20250102,172900,63139299,308,308,308,308,0
20250102,172800,63139299,308,308,308,308,0
20250102,172700,63139299,308,308,308,308,0
20250102,172600,63139299,308,308,308,308,0
20250102,172500,63139299,308,308,308,308,0
20250102,172400,63139299,308,308,308,308,0
20250102,172300,63139299,308,308,308,308,0
20250102,172200,63139299,308,308,308,308,0
20250102,172100,63139299,308,308,308,308,0
20250102,172000,63139299,308,308,308,308,0
20250102,171900,63139299,308,308,308,308,0
20250102,171800,63139299,308,308,308,308,0
20250102,171700,63139299,308,308,308,308,0
20250102,171600,63139299,308,308,308,308,0
20250102,171500,63139299,308,308,308,308,0
20250102,171400,63139299,308,308,308,308,0
20250102,171300,63139299,308,308,308,308,0
20250102,171200,63139299,308,308,308,308,0
20250102,171100,63139299,308,308,308,308,0
20250102,171000,63139299,308,308,308,308,0
20250102,170900,63139299,308,308,308,308,0
20250102,170800,63139299,308,308,308,308,0
20250102,170700,63139299,308,308,308,308,0
20250102,170600,63139299,308,308,308,308,0
20250102,170500,63139299,308,308,308,308,0
20250102,170400,63139299,308,308,308,308,0
20250102,170300,63139299,308,308,308,308,0
20250102,170200,63139299,308,308,308,308,11131
20250102,170100,63139299,308,308,308,308,0
20250102,170000,63139299,308,308,308,308,0
20250102,165900,63139299,308,308,308,308,0
20250102,165800,63139299,308,308,308,308,0
20250102,165700,63139299,308,308,308,308,0
20250102,165600,63139299,308,308,308,308,0
20250102,165500,63139299,308,308,308,308,0
20250102,165400,63139299,308,308,308,308,0
20250102,165300,63139299,308,308,308,308,0
20250102,165200,63139299,308,308,308,308,0
20250102,165100,63139299,308,308,308,308,0
20250102,165000,63139299,308,308,308,308,0
20250102,164900,63139299,308,308,308,308,0
20250102,164800,63139299,308,308,308,308,0
20250102,164700,63139299,308,308,308,308,0
20250102,164600,63139299,308,308,308,308,0
20250102,164500,63139299,308,308,308,308,0
20250102,164400,63139299,308,308,308,308,0
20250102,164300,63139299,308,308,308,308,0
20250102,164200,63139299,308,308,308,308,0
20250102,164100,63139299,308,308,308,308,0
20250102,164000,63139299,308,308,308,308,0
20250102,163900,63139299,308,308,308,308,0
20250102,163800,63139299,308,308,308,308,0
20250102,163700,63139299,308,308,308,308,0
20250102,163600,63139299,308,308,308,308,0
20250102,163500,63139299,308,308,308,308,0
20250102,163400,63139299,308,308,308,308,0
20250102,163300,63139299,308,308,308,308,0
20250102,163200,63139299,308,308,308,308,11131
20250102,163100,63139299,308,308,308,308,0
20250102,163000,63139299,308,308,308,308,0
20250102,162900,63139299,308,308,308,308,0
20250102,162800,63139299,308,308,308,308,0
20250102,162700,63139299,308,308,308,308,0
20250102,162600,63139299,308,308,308,308,0
20250102,162500,63139299,308,308,308,308,0
20250102,162400,63139299,308,308,308,308,0
20250102,162300,63139299,308,308,308,308,0
20250102,162200,63139299,308,308,308,308,0
20250102,162100,63139299,308,308,308,308,0
20250102,162000,63139299,308,308,308,308,0
20250102,161900,63139299,308,308,308,308,0
20250102,161800,63139299,308,308,308,308,0
20250102,161700,63139299,308,308,308,308,0
20250102,161600,63139299,308,308,308,308,0
20250102,161500,63139299,308,308,308,308,0
20250102,161400,63139299,308,308,308,308,0
20250102,161300,63139299,308,308,308,308,0
20250102,161200,63139299,308,308,308,308,0
20250102,161100,63139299,308,308,308,308,0
20250102,161000,63139299,308,308,308,308,0
20250102,160900,63139299,308,308,308,308,0
20250102,160800,63139299,308,308,308,308,0
20250102,160700,63139299,308,308,308,308,0
20250102,160600,63139299,308,308,308,308,0
20250102,160500,63139299,308,308,308,308,0
20250102,160400,63139299,308,308,308,308,0
20250102,160300,63139299,308,308,308,308,0
20250102,160200,63139299,308,308,308,308,11131
20250102,160100,63139299,308,308,308,308,0
20250102,160000,63139299,308,308,308,308,0
20250102,155900,63139299,308,308,308,308,0
20250102,155800,63139299,308,308,308,308,0
20250102,155700,63139299,308,308,308,308,0
20250102,155600,63139299,308,308,308,308,0
20250102,155500,63139299,308,308,308,308,0
20250102,155400,63139299,308,308,308,308,0
20250102,155300,63139299,308,308,308,308,0
20250102,155200,63139299,308,308,308,308,0
20250102,155100,63139299,308,308,308,308,0
20250102,155000,63139299,308,308,308,308,0
20250102,154900,63139299,308,308,308,308,0
20250102,154800,63139299,308,308,308,308,0
20250102,154700,63139299,308,308,308,308,0
20250102,154600,63139299,308,308,308,308,0
20250102,154500,63139299,308,308,308,308,0
20250102,154400,63139299,308,308,308,308,0
20250102,154300,63139299,308,308,308,308,0
20250102,154200,63139299,308,308,308,308,0
20250102,154100,63139299,308,308,308,308,0
20250102,154000,63139299,308,308,308,308,0
20250102,153900,63139299,308,308,308,308,0
20250102,153800,63139299,308,308,308,308,0
20250102,153700,63139299,308,308,308,308,0
20250102,153600,63139299,308,308,308,308,0
20250102,153500,63139299,308,308,308,308,0
20250102,153400,63139299,308,308,308,308,0
20250102,153300,63139299,308,308,308,308,0
20250102,153200,63139299,308,308,308,308,11131
20250102,153100,63139299,308,308,308,308,0
20250102,153000,63139299,308,308,308,308,11131
20250102,152900,59710951,308,308,308,308,0
20250102,152800,59710951,308,308,308,308,0
20250102,152700,59710951,308,308,308,308,0
20250102,152600,59710951,308,308,308,308,0
20250102,152500,59710951,308,308,308,308,0
20250102,152400,59710951,308,308,308,308,0
20250102,152300,59710951,308,308,308,308,0
20250102,152200,59710951,308,308,308,308,0
20250102,152100,59710951,308,308,308,308,0
20250102,152000,59710951,308,308,308,308,0
20250102,151900,59710951,308,309,309,308,9019
20250102,151800,56933094,309,309,309,309,100
20250102,151700,56902194,309,309,309,309,0
20250102,151600,56902194,309,309,309,309,226
20250102,151500,56832360,309,309,309,309,40
20250102,151400,56820000,309,308,309,308,3
20250102,151300,56819075,309,309,309,309,0
20250102,151200,56819075,309,309,309,309,0
20250102,151100,56819075,309,309,309,309,676
20250102,151000,56610191,309,309,309,309,0
20250102,150900,56610191,309,309,309,309,118
20250102,150800,56573729,309,309,309,309,8
20250102,150700,56571257,309,309,309,309,0
20250102,150600,56571257,309,309,309,309,0
20250102,150500,56571257,309,309,309,309,0
20250102,150400,56571257,309,309,309,309,0
20250102,150300,56571257,309,309,309,309,0
20250102,150200,56571257,309,309,309,309,0
20250102,150100,56571257,309,309,309,309,1
20250102,150000,56570948,309,309,309,309,0
20250102,145900,56570948,309,309,309,309,2
20250102,145800,56570330,309,309,309,309,0
20250102,145700,56570330,309,309,309,309,90
20250102,145600,56542520,309,309,309,309,1000
20250102,145500,56233520,309,309,309,309,0
20250102,145400,56233520,309,309,309,309,0
20250102,145300,56233520,309,309,309,309,0
20250102,145200,56233520,309,309,309,309,0
20250102,145100,56233520,309,309,309,309,0
20250102,145000,56233520,309,309,309,309,0
20250102,144900,56233520,309,309,309,309,0
20250102,144800,56233520,309,309,309,309,0
20250102,144700,56233520,309,309,309,309,5
20250102,144600,56231975,309,309,309,309,2000
20250102,144500,55613975,309,309,309,309,0
20250102,144400,55613975,309,309,309,308,112
20250102,144300,55579467,308,309,309,308,121
20250102,144200,55542178,309,309,309,309,434
20250102,144100,55408072,308,308,308,308,9590
20250102,144000,52454352,307,308,308,307,13103
20250102,143900,48418630,308,308,308,308,11679
20250102,143800,44821498,308,308,308,308,2163
20250102,143700,44155294,308,308,308,308,163
20250102,143600,44105090,308,308,308,308,0
20250102,143500,44105090,308,308,308,308,214
20250102,143400,44039178,308,308,308,308,0
20250102,143300,44039178,308,307,308,307,500
20250102,143200,43885378,308,308,308,308,0
20250102,143100,43885378,308,308,308,308,0
20250102,143000,43885378,308,308,308,308,0
20250102,142900,43885378,308,308,308,308,0
20250102,142800,43885378,308,308,308,308,0
20250102,142700,43885378,308,308,308,308,24
20250102,142600,43877986,308,308,308,308,0
20250102,142500,43877986,308,308,308,308,20
20250102,142400,43871826,308,308,308,308,854
20250102,142300,43608794,308,308,308,308,2149
20250102,142200,42946902,308,308,308,308,1
20250102,142100,42946594,308,308,308,308,30
20250102,142000,42937354,307,307,307,307,0
20250102,141900,42937354,307,307,307,307,0
20250102,141800,42937354,307,307,307,307,0
20250102,141700,42937354,307,307,307,307,0
20250102,141600,42937354,307,307,307,307,0
20250102,141500,42937354,307,307,307,307,0
20250102,141400,42937354,307,307,307,307,2030
20250102,141300,42314144,307,307,307,307,0
20250102,141200,42314144,307,307,307,307,0
20250102,141100,42314144,307,307,307,307,0
20250102,141000,42314144,307,307,307,307,0
20250102,140900,42314144,307,307,307,307,0
20250102,140800,42314144,307,307,307,307,0
20250102,140700,42314144,307,307,307,307,610
20250102,140600,42126874,306,306,306,306,1
20250102,140500,42126568,307,307,307,307,0
20250102,140400,42126568,307,307,307,307,724
20250102,140300,41904300,308,308,308,308,0
20250102,140200,41904300,308,308,308,308,0
20250102,140100,41904300,308,308,308,308,0
20250102,140000,41904300,308,308,308,308,0
20250102,135900,41904300,308,308,308,308,9
20250102,135800,41901528,307,307,307,307,0
20250102,135700,41901528,307,307,307,307,0
20250102,135600,41901528,307,307,307,307,0
20250102,135500,41901528,307,307,307,307,0
20250102,135400,41901528,307,307,307,307,7056
20250102,135300,39735336,307,307,307,307,0
20250102,135200,39735336,307,307,307,307,3
20250102,135100,39734415,307,307,307,307,56
20250102,135000,39717223,307,307,307,307,0
20250102,134900,39717223,307,307,307,307,0
20250102,134800,39717223,307,307,307,307,10
20250102,134700,39714153,307,307,307,307,3
20250102,134600,39713232,307,307,307,307,0
20250102,134500,39713232,307,307,307,307,0
20250102,134400,39713232,307,307,307,307,23
20250102,134300,39706171,307,307,307,307,0
20250102,134200,39706171,307,307,307,307,0
20250102,134100,39706171,307,307,307,307,1098
20250102,134000,39369085,307,307,307,307,2000
20250102,133900,38755085,307,307,307,307,0
20250102,133800,38755085,307,307,307,307,0
20250102,133700,38755085,307,307,307,307,0
20250102,133600,38755085,307,307,307,307,0
20250102,133500,38755085,307,307,307,307,3000
20250102,133400,37834085,308,308,308,308,0
20250102,133300,37834085,308,308,308,308,0
20250102,133200,37834085,308,308,308,308,0
20250102,133100,37834085,308,308,308,308,0
20250102,133000,37834085,308,308,308,308,0
20250102,132900,37834085,308,308,308,308,0
20250102,132800,37834085,308,308,308,308,2
20250102,132700,37833469,308,308,308,308,0
20250102,132600,37833469,308,308,308,308,0
20250102,132500,37833469,308,308,308,308,0
20250102,132400,37833469,308,308,308,308,0
20250102,132300,37833469,308,308,308,308,37
20250102,132200,37822073,308,308,308,308,0
20250102,132100,37822073,308,308,308,308,0
20250102,132000,37822073,308,308,308,308,0
20250102,131900,37822073,308,308,308,308,0
20250102,131800,37822073,308,308,308,308,0
20250102,131700,37822073,308,308,308,308,50
20250102,131600,37806673,308,308,308,308,11
20250102,131500,37803285,308,308,308,308,0
20250102,131400,37803285,308,308,308,308,0
20250102,131300,37803285,308,308,308,308,0
20250102,131200,37803285,308,308,308,308,0
20250102,131100,37803285,308,308,308,308,1
20250102,131000,37802977,307,307,307,307,0
20250102,130900,37802977,307,307,307,307,0
20250102,130800,37802977,307,307,307,307,0
20250102,130700,37802977,307,307,307,307,0
20250102,130600,37802977,307,307,307,307,0
20250102,130500,37802977,307,307,307,307,0
20250102,130400,37802977,307,307,307,307,0
20250102,130300,37802977,307,307,307,307,1
20250102,130200,37802670,307,307,307,307,0
20250102,130100,37802670,307,307,307,307,0
20250102,130000,37802670,307,307,307,307,0
20250102,125900,37802670,307,307,307,307,0
20250102,125800,37802670,307,307,307,307,0
20250102,125700,37802670,307,307,307,307,0
20250102,125600,37802670,307,307,307,307,72
20250102,125500,37780566,307,307,307,307,1043
20250102,125400,37460365,308,308,308,308,100
20250102,125300,37429565,308,308,308,308,0
20250102,125200,37429565,308,308,308,308,0
20250102,125100,37429565,308,308,308,308,0
20250102,125000,37429565,308,308,308,308,41
20250102,124900,37416937,308,308,308,308,0
20250102,124800,37416937,308,308,308,308,0
20250102,124700,37416937,308,308,308,308,0
20250102,124600,37416937,308,308,308,308,5
20250102,124500,37415397,308,308,308,308,0
20250102,124400,37415397,308,308,308,308,24
20250102,124300,37408005,308,308,308,308,0
20250102,124200,37408005,308,308,308,308,1
20250102,124100,37407697,308,308,308,308,0
20250102,124000,37407697,308,308,308,308,0
20250102,123900,37407697,308,308,308,308,0
20250102,123800,37407697,308,308,308,308,0
20250102,123700,37407697,308,308,308,308,0
20250102,123600,37407697,308,308,308,308,0
20250102,123500,37407697,308,308,308,308,0
20250102,123400,37407697,308,308,308,308,0
20250102,123300,37407697,308,308,308,308,0
20250102,123200,37407697,308,308,308,308,0
20250102,123100,37407697,308,308,308,308,0
20250102,123000,37407697,308,308,308,308,0
20250102,122900,37407697,308,308,308,308,10
20250102,122800,37404617,308,308,308,308,2000
20250102,122700,36788617,307,307,307,307,0
20250102,122600,36788617,307,307,307,307,0
20250102,122500,36788617,307,307,307,307,20000
20250102,122400,30648617,308,308,308,308,0
20250102,122300,30648617,308,308,308,308,9
20250102,122200,30645845,307,307,307,307,0
20250102,122100,30645845,307,307,307,307,671
20250102,122000,30439848,307,307,307,307,11391
20250102,121900,26942811,308,308,308,308,0
20250102,121800,26942811,308,308,308,308,0
20250102,121700,26942811,308,308,308,308,3
20250102,121600,26941887,308,308,308,308,18
20250102,121500,26936343,308,307,308,307,120
20250102,121400,26899403,307,307,307,307,0
20250102,121300,26899403,307,307,307,307,0
20250102,121200,26899403,307,307,307,307,0
20250102,121100,26899403,307,307,307,307,0
20250102,121000,26899403,307,307,307,307,0
20250102,120900,26899403,307,307,307,307,5714
20250102,120800,25145205,307,307,307,307,0
20250102,120700,25145205,307,307,307,307,0
20250102,120600,25145205,307,307,307,307,0
20250102,120500,25145205,307,307,307,307,0
20250102,120400,25145205,307,307,307,307,1323
20250102,120300,24739044,307,307,307,307,833
20250102,120200,24483313,307,307,307,307,1
20250102,120100,24483006,306,306,306,306,14000
20250102,120000,20199006,308,308,308,307,1503
20250102,115900,19737582,308,308,308,308,2
20250102,115800,19736966,307,307,307,307,10000
20250102,115700,16666966,309,309,309,309,0
20250102,115600,16666966,309,309,309,309,1000
20250102,115500,16357966,309,309,309,309,1
20250102,115400,16357657,309,309,309,309,1
20250102,115300,16357348,309,309,309,309,10
20250102,115200,16354258,308,308,308,308,19043
20250102,115100,10489014,308,308,308,308,0
20250102,115000,10489014,308,308,308,308,0
20250102,114900,10489014,308,308,308,308,0
20250102,114800,10489014,308,308,308,308,2
20250102,114700,10488398,307,307,307,307,0
20250102,114600,10488398,307,307,307,307,537
20250102,114500,10323539,308,308,308,308,0
20250102,114400,10323539,308,308,308,308,0
20250102,114300,10323539,308,308,308,308,501
20250102,114200,10169231,308,308,308,308,4
20250102,114100,10167999,308,308,308,308,1
20250102,114000,10167691,308,308,308,308,0
20250102,113900,10167691,308,308,308,308,0
20250102,113800,10167691,308,308,308,308,0
20250102,113700,10167691,308,308,308,308,0
20250102,113600,10167691,308,308,308,308,0
20250102,113500,10167691,308,308,308,308,0
20250102,113400,10167691,308,308,308,308,10
20250102,113300,10164611,308,308,308,308,0
20250102,113200,10164611,308,308,308,308,1
20250102,113100,10164303,308,308,308,308,50
20250102,113000,10148903,308,308,308,308,1
20250102,112900,10148595,308,308,308,308,1
20250102,112800,10148287,308,308,308,308,10
20250102,112700,10145207,308,308,308,308,1
20250102,112600,10144899,308,308,308,308,6
20250102,112500,10143051,308,307,308,307,32
20250102,112400,10133197,308,308,308,308,247
20250102,112300,10057121,308,308,308,308,51
20250102,112200,10041413,308,308,308,308,1
20250102,112100,10041105,308,308,308,307,1152
20250102,112000,9687439,308,308,308,308,0
20250102,111900,9687439,308,308,308,308,2
20250102,111800,9686823,308,308,308,308,0
20250102,111700,9686823,308,308,308,308,3
20250102,111600,9685899,308,308,308,308,0
20250102,111500,9685899,308,308,308,308,60
20250102,111400,9667419,308,308,308,308,0
20250102,111300,9667419,308,308,308,308,5
20250102,111200,9665879,308,308,308,308,4
20250102,111100,9664647,308,308,308,308,474
20250102,111000,9518655,308,308,308,308,6
20250102,110900,9516807,308,308,308,308,24
20250102,110800,9509415,308,308,308,308,0
20250102,110700,9509415,308,308,308,308,0
20250102,110600,9509415,308,308,308,308,0
20250102,110500,9509415,308,308,308,308,0
20250102,110400,9509415,308,308,308,308,0
20250102,110300,9509415,308,308,308,308,0
20250102,110200,9509415,308,308,308,308,5
20250102,110100,9507875,308,308,308,308,6
20250102,110000,9506027,308,308,308,308,0
20250102,105900,9506027,308,308,308,308,50
20250102,105800,9490627,308,308,308,308,2
20250102,105700,9490011,308,308,308,308,0
20250102,105600,9490011,308,308,308,308,10
20250102,105500,9486931,308,308,308,308,96
20250102,105400,9457363,308,308,308,308,37
20250102,105300,9445967,308,308,308,308,156
20250102,105200,9397919,308,308,308,308,16
20250102,105100,9392991,308,308,308,308,327
20250102,105000,9292275,306,306,306,306,0
20250102,104900,9292275,306,306,306,306,0
20250102,104800,9292275,306,307,307,306,5000
20250102,104700,7762072,308,308,308,308,7
20250102,104600,7759916,309,308,309,308,10
20250102,104500,7756835,308,308,308,308,0
20250102,104400,7756835,308,308,308,308,0
20250102,104300,7756835,308,308,308,308,100
20250102,104200,7726035,309,306,309,306,1491
20250102,104100,7269784,307,307,307,307,0
20250102,104000,7269784,307,307,307,307,2
20250102,103900,7269170,307,307,307,306,6815
20250102,103800,5177311,307,307,307,307,1
20250102,103700,5177004,309,309,309,309,10
20250102,103600,5173914,308,308,308,308,1
20250102,103500,5173606,308,308,308,308,299
20250102,103400,5081514,309,309,309,309,0
20250102,103300,5081514,309,309,309,309,0
20250102,103200,5081514,309,309,309,309,0
20250102,103100,5081514,309,309,309,309,15
20250102,103000,5076879,309,309,309,309,49
20250102,102900,5061738,309,309,309,309,1
20250102,102800,5061429,309,309,309,309,0
20250102,102700,5061429,309,307,309,307,2516
20250102,102600,4288091,308,308,308,308,0
20250102,102500,4288091,308,308,308,308,400
20250102,102400,4164891,308,309,309,308,1230
20250102,102300,3785951,309,309,309,309,1210
20250102,102200,3412061,309,308,309,308,3010
20250102,102100,2484971,309,308,309,308,31
20250102,102000,2475393,309,309,309,308,1432
20250102,101900,2034252,309,309,309,309,585
20250102,101800,1853487,309,309,309,309,13
20250102,101700,1849470,309,309,309,309,4
20250102,101600,1848234,309,309,309,309,0
20250102,101500,1848234,309,309,309,309,0
20250102,101400,1848234,309,309,309,309,10
20250102,101300,1845144,309,309,309,309,0
20250102,101200,1845144,309,309,309,309,0
20250102,101100,1845144,309,309,309,309,20
20250102,101000,1838964,308,308,308,308,0
20250102,100900,1838964,308,308,308,308,0
20250102,100800,1838964,308,308,308,308,0
20250102,100700,1838964,308,308,308,308,0
20250102,100600,1838964,308,308,308,308,5269
20250102,100500,216112,309,309,309,309,9
20250102,100400,213331,308,308,308,308,0
20250102,100300,213331,308,309,309,308,21
20250102,100200,206843,309,309,309,309,0
20250102,100100,206843,309,309,309,309,0
20250102,100000,206843,309,308,309,308,671