KissMeData/033170/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191400,321837935,894,894,894,894,7741
20250102,191300,321837935,894,894,894,894,0
20250102,191200,321837935,894,894,894,894,0
20250102,191100,321837935,894,894,894,894,0
20250102,191000,321837935,894,894,894,894,0
20250102,190900,321837935,894,894,894,894,0
20250102,190800,321837935,894,894,894,894,0
20250102,190700,321837935,894,894,894,894,0
20250102,190600,321837935,894,894,894,894,0
20250102,190500,321837935,894,894,894,894,0
20250102,190400,321837935,894,894,894,894,0
20250102,190300,321837935,894,894,894,894,0
20250102,190200,321837935,894,894,894,894,0
20250102,190100,321837935,894,894,894,894,0
20250102,190000,321837935,894,894,894,894,0
20250102,185900,321837935,894,894,894,894,0
20250102,185800,321837935,894,894,894,894,0
20250102,185700,321837935,894,894,894,894,0
20250102,185600,321837935,894,894,894,894,0
20250102,185500,321837935,894,894,894,894,0
20250102,185400,321837935,894,894,894,894,0
20250102,185300,321837935,894,894,894,894,0
20250102,185200,321837935,894,894,894,894,0
20250102,185100,321837935,894,894,894,894,0
20250102,185000,321837935,894,894,894,894,0
20250102,184900,321837935,894,894,894,894,0
20250102,184800,321837935,894,894,894,894,0
20250102,184700,321837935,894,894,894,894,0
20250102,184600,321837935,894,894,894,894,0
20250102,184500,321837935,894,894,894,894,0
20250102,184400,321837935,894,894,894,894,7741
20250102,184300,321837935,894,894,894,894,0
20250102,184200,321837935,894,894,894,894,0
20250102,184100,321837935,894,894,894,894,0
20250102,184000,321837935,894,894,894,894,0
20250102,183900,321837935,894,894,894,894,0
20250102,183800,321837935,894,894,894,894,0
20250102,183700,321837935,894,894,894,894,0
20250102,183600,321837935,894,894,894,894,0
20250102,183500,321837935,894,894,894,894,0
20250102,183400,321837935,894,894,894,894,0
20250102,183300,321837935,894,894,894,894,0
20250102,183200,321837935,894,894,894,894,0
20250102,183100,321837935,894,894,894,894,0
20250102,183000,321837935,894,894,894,894,0
20250102,182900,321837935,894,894,894,894,0
20250102,182800,321837935,894,894,894,894,0
20250102,182700,321837935,894,894,894,894,0
20250102,182600,321837935,894,894,894,894,0
20250102,182500,321837935,894,894,894,894,0
20250102,182400,321837935,894,894,894,894,0
20250102,182300,321837935,894,894,894,894,0
20250102,182200,321837935,894,894,894,894,0
20250102,182100,321837935,894,894,894,894,0
20250102,182000,321837935,894,894,894,894,0
20250102,181900,321837935,894,894,894,894,0
20250102,181800,321837935,894,894,894,894,0
20250102,181700,321837935,894,894,894,894,0
20250102,181600,321837935,894,894,894,894,0
20250102,181500,321837935,894,894,894,894,0
20250102,181400,321837935,894,894,894,894,7741
20250102,181300,321837935,894,894,894,894,0
20250102,181200,321837935,894,894,894,894,0
20250102,181100,321837935,894,894,894,894,0
20250102,181000,321837935,894,894,894,894,0
20250102,180900,321837935,894,894,894,894,0
20250102,180800,321837935,894,894,894,894,0
20250102,180700,321837935,894,894,894,894,0
20250102,180600,321837935,894,894,894,894,0
20250102,180500,321837935,894,894,894,894,0
20250102,180400,321837935,894,894,894,894,0
20250102,180300,321837935,894,894,894,894,0
20250102,180200,321837935,894,894,894,894,0
20250102,180100,321837935,894,894,894,894,0
20250102,180000,321837935,894,894,894,894,0
20250102,175900,321837935,894,894,894,894,0
20250102,175800,321837935,894,894,894,894,0
20250102,175700,321837935,894,894,894,894,0
20250102,175600,321837935,894,894,894,894,0
20250102,175500,321837935,894,894,894,894,0
20250102,175400,321837935,894,894,894,894,0
20250102,175300,321837935,894,894,894,894,0
20250102,175200,321837935,894,894,894,894,0
20250102,175100,321837935,894,894,894,894,0
20250102,175000,321837935,894,894,894,894,0
20250102,174900,321837935,894,894,894,894,0
20250102,174800,321837935,894,894,894,894,0
20250102,174700,321837935,894,894,894,894,0
20250102,174600,321837935,894,894,894,894,0
20250102,174500,321837935,894,894,894,894,0
20250102,174400,321837935,894,894,894,894,7741
20250102,174300,321837935,894,894,894,894,0
20250102,174200,321837935,894,894,894,894,0
20250102,174100,321837935,894,894,894,894,0
20250102,174000,321837935,894,894,894,894,0
20250102,173900,321837935,894,894,894,894,0
20250102,173800,321837935,894,894,894,894,0
20250102,173700,321837935,894,894,894,894,0
20250102,173600,321837935,894,894,894,894,0
20250102,173500,321837935,894,894,894,894,0
20250102,173400,321837935,894,894,894,894,0
20250102,173300,321837935,894,894,894,894,0
20250102,173200,321837935,894,894,894,894,0
20250102,173100,321837935,894,894,894,894,0
20250102,173000,321837935,894,894,894,894,0
20250102,172900,321837935,894,894,894,894,0
20250102,172800,321837935,894,894,894,894,0
20250102,172700,321837935,894,894,894,894,0
20250102,172600,321837935,894,894,894,894,0
20250102,172500,321837935,894,894,894,894,0
20250102,172400,321837935,894,894,894,894,0
20250102,172300,321837935,894,894,894,894,0
20250102,172200,321837935,894,894,894,894,0
20250102,172100,321837935,894,894,894,894,0
20250102,172000,321837935,894,894,894,894,0
20250102,171900,321837935,894,894,894,894,0
20250102,171800,321837935,894,894,894,894,0
20250102,171700,321837935,894,894,894,894,0
20250102,171600,321837935,894,894,894,894,0
20250102,171500,321837935,894,894,894,894,0
20250102,171400,321837935,894,894,894,894,7741
20250102,171300,321837935,894,894,894,894,0
20250102,171200,321837935,894,894,894,894,0
20250102,171100,321837935,894,894,894,894,0
20250102,171000,321837935,894,894,894,894,0
20250102,170900,321837935,894,894,894,894,0
20250102,170800,321837935,894,894,894,894,0
20250102,170700,321837935,894,894,894,894,0
20250102,170600,321837935,894,894,894,894,0
20250102,170500,321837935,894,894,894,894,0
20250102,170400,321837935,894,894,894,894,0
20250102,170300,321837935,894,894,894,894,0
20250102,170200,321837935,894,894,894,894,0
20250102,170100,321837935,894,894,894,894,0
20250102,170000,321837935,894,894,894,894,0
20250102,165900,321837935,894,894,894,894,0
20250102,165800,321837935,894,894,894,894,0
20250102,165700,321837935,894,894,894,894,0
20250102,165600,321837935,894,894,894,894,0
20250102,165500,321837935,894,894,894,894,0
20250102,165400,321837935,894,894,894,894,0
20250102,165300,321837935,894,894,894,894,0
20250102,165200,321837935,894,894,894,894,0
20250102,165100,321837935,894,894,894,894,0
20250102,165000,321837935,894,894,894,894,0
20250102,164900,321837935,894,894,894,894,0
20250102,164800,321837935,894,894,894,894,0
20250102,164700,321837935,894,894,894,894,0
20250102,164600,321837935,894,894,894,894,0
20250102,164500,321837935,894,894,894,894,0
20250102,164400,321837935,894,894,894,894,7741
20250102,164300,321837935,894,894,894,894,0
20250102,164200,321837935,894,894,894,894,0
20250102,164100,321837935,894,894,894,894,0
20250102,164000,321837935,894,894,894,894,0
20250102,163900,321837935,894,894,894,894,0
20250102,163800,321837935,894,894,894,894,0
20250102,163700,321837935,894,894,894,894,0
20250102,163600,321837935,894,894,894,894,0
20250102,163500,321837935,894,894,894,894,0
20250102,163400,321837935,894,894,894,894,0
20250102,163300,321837935,894,894,894,894,0
20250102,163200,321837935,894,894,894,894,0
20250102,163100,321837935,894,894,894,894,0
20250102,163000,321837935,894,894,894,894,0
20250102,162900,321837935,894,894,894,894,0
20250102,162800,321837935,894,894,894,894,0
20250102,162700,321837935,894,894,894,894,0
20250102,162600,321837935,894,894,894,894,0
20250102,162500,321837935,894,894,894,894,0
20250102,162400,321837935,894,894,894,894,0
20250102,162300,321837935,894,894,894,894,0
20250102,162200,321837935,894,894,894,894,0
20250102,162100,321837935,894,894,894,894,0
20250102,162000,321837935,894,894,894,894,0
20250102,161900,321837935,894,894,894,894,0
20250102,161800,321837935,894,894,894,894,0
20250102,161700,321837935,894,894,894,894,0
20250102,161600,321837935,894,894,894,894,0
20250102,161500,321837935,894,894,894,894,0
20250102,161400,321837935,894,894,894,894,7741
20250102,161300,321837935,894,894,894,894,0
20250102,161200,321837935,894,894,894,894,0
20250102,161100,321837935,894,894,894,894,0
20250102,161000,321837935,894,894,894,894,0
20250102,160900,321837935,894,894,894,894,0
20250102,160800,321837935,894,894,894,894,0
20250102,160700,321837935,894,894,894,894,0
20250102,160600,321837935,894,894,894,894,0
20250102,160500,321837935,894,894,894,894,0
20250102,160400,321837935,894,894,894,894,0
20250102,160300,321837935,894,894,894,894,0
20250102,160200,321837935,894,894,894,894,0
20250102,160100,321837935,894,894,894,894,0
20250102,160000,321837935,894,894,894,894,0
20250102,155900,321837935,894,894,894,894,0
20250102,155800,321837935,894,894,894,894,0
20250102,155700,321837935,894,894,894,894,0
20250102,155600,321837935,894,894,894,894,0
20250102,155500,321837935,894,894,894,894,0
20250102,155400,321837935,894,894,894,894,0
20250102,155300,321837935,894,894,894,894,0
20250102,155200,321837935,894,894,894,894,0
20250102,155100,321837935,894,894,894,894,0
20250102,155000,321837935,894,894,894,894,0
20250102,154900,321837935,894,894,894,894,0
20250102,154800,321837935,894,894,894,894,0
20250102,154700,321837935,894,894,894,894,0
20250102,154600,321837935,894,894,894,894,0
20250102,154500,321837935,894,894,894,894,0
20250102,154400,321837935,894,894,894,894,7741
20250102,154300,321837935,894,894,894,894,0
20250102,154200,321837935,894,894,894,894,0
20250102,154100,321837935,894,894,894,894,0
20250102,154000,321837935,894,894,894,894,0
20250102,153900,321837935,894,894,894,894,0
20250102,153800,321837935,894,894,894,894,0
20250102,153700,321837935,894,894,894,894,0
20250102,153600,321837935,894,894,894,894,0
20250102,153500,321837935,894,894,894,894,0
20250102,153400,321837935,894,894,894,894,0
20250102,153300,321837935,894,894,894,894,0
20250102,153200,321837935,894,894,894,894,0
20250102,153100,321837935,894,894,894,894,0
20250102,153000,321837935,894,894,894,894,7741
20250102,152900,314917481,886,886,886,886,0
20250102,152800,314917481,886,886,886,886,0
20250102,152700,314917481,886,886,886,886,0
20250102,152600,314917481,886,886,886,886,0
20250102,152500,314917481,886,886,886,886,0
20250102,152400,314917481,886,886,886,886,0
20250102,152300,314917481,886,886,886,886,0
20250102,152200,314917481,886,886,886,886,0
20250102,152100,314917481,886,886,886,886,0
20250102,152000,314917481,886,886,886,886,0
20250102,151900,314917481,886,882,886,882,3257
20250102,151800,312040038,882,882,882,882,1776
20250102,151700,310473606,882,881,882,881,601
20250102,151600,309944124,875,878,878,875,6269
20250102,151500,304449217,882,882,882,877,1103
20250102,151400,303480271,877,878,878,877,1144
20250102,151300,302475845,878,878,878,878,16
20250102,151200,302461797,882,882,882,882,1
20250102,151100,302460915,878,880,880,878,3001
20250102,151000,299820037,881,881,884,881,9318
20250102,150900,291600658,881,881,881,881,35
20250102,150800,291569823,881,876,881,876,11868
20250102,150700,281127305,876,876,876,876,64
20250102,150600,281071241,880,880,880,880,149
20250102,150500,280940121,880,875,880,875,35
20250102,150400,280909381,880,880,880,874,13353
20250102,150300,269213548,881,881,881,881,469
20250102,150200,268800359,881,881,881,881,1933
20250102,150100,267097386,881,881,881,881,457
20250102,150000,266694769,882,882,882,882,292
20250102,145900,266437225,882,882,883,881,1124
20250102,145800,265445392,883,883,883,883,521
20250102,145700,264985349,883,882,883,881,2245
20250102,145600,263005428,881,881,881,881,1445
20250102,145500,261732383,882,881,882,881,361
20250102,145400,261414242,881,880,881,879,2219
20250102,145300,259461382,879,880,880,879,302
20250102,145200,259195623,881,877,881,877,3039
20250102,145100,256520364,876,876,876,876,0
20250102,145000,256520364,876,876,876,876,0
20250102,144900,256520364,876,876,876,876,0
20250102,144800,256520364,876,876,876,876,20
20250102,144700,256502844,876,876,876,876,5000
20250102,144600,252122844,880,880,880,880,50
20250102,144500,252078844,881,877,881,877,22565
20250102,144400,232229694,877,877,877,877,4999
20250102,144300,227845571,877,877,877,877,0
20250102,144200,227845571,877,877,877,877,1
20250102,144100,227844694,876,876,876,876,549
20250102,144000,227363770,876,876,876,876,661
20250102,143900,226784734,876,876,876,876,100
20250102,143800,226697134,876,876,876,876,888
20250102,143700,225919246,876,876,876,876,690
20250102,143600,225314806,876,876,876,876,4
20250102,143500,225311302,870,874,874,870,5918
20250102,143400,220151141,876,874,876,874,622
20250102,143300,219606283,876,876,876,876,547
20250102,143200,219127111,876,875,876,875,5360
20250102,143100,214432446,873,873,873,873,0
20250102,143000,214432446,873,873,873,873,0
20250102,142900,214432446,873,873,873,873,0
20250102,142800,214432446,873,873,873,873,1
20250102,142700,214431573,876,876,876,876,0
20250102,142600,214431573,876,876,876,876,0
20250102,142500,214431573,876,876,876,876,0
20250102,142400,214431573,876,876,876,876,59
20250102,142300,214379889,874,876,876,874,1200
20250102,142200,213330589,877,875,877,875,5216
20250102,142100,208761530,874,874,874,874,1
20250102,142000,208760656,875,875,875,875,180
20250102,141900,208603156,874,874,874,874,24
20250102,141800,208582180,873,873,873,873,0
20250102,141700,208582180,873,873,873,873,0
20250102,141600,208582180,873,873,873,873,22
20250102,141500,208562974,873,873,873,873,800
20250102,141400,207864574,874,874,874,874,0
20250102,141300,207864574,874,874,874,874,558
20250102,141200,207376882,875,875,875,875,100
20250102,141100,207289382,875,875,875,875,0
20250102,141000,207289382,875,875,875,875,0
20250102,140900,207289382,875,875,875,875,0
20250102,140800,207289382,875,875,875,875,240
20250102,140700,207079382,875,875,875,875,0
20250102,140600,207079382,875,875,875,875,0
20250102,140500,207079382,875,872,875,872,763
20250102,140400,206414034,872,873,873,872,531
20250102,140300,205950990,873,873,873,873,0
20250102,140200,205950990,873,873,873,873,0
20250102,140100,205950990,873,873,873,873,3
20250102,140000,205948371,875,873,875,873,361
20250102,135900,205633216,873,874,874,873,2000
20250102,135800,203887096,876,876,876,876,0
20250102,135700,203887096,876,876,876,874,4702
20250102,135600,199777538,877,877,877,877,4
20250102,135500,199774030,876,876,876,876,166
20250102,135400,199628614,876,873,876,873,2728
20250102,135300,197240486,873,873,873,873,0
20250102,135200,197240486,873,873,873,873,0
20250102,135100,197240486,873,873,873,873,0
20250102,135000,197240486,873,873,873,873,300
20250102,134900,196978586,876,876,876,876,1
20250102,134800,196977710,876,876,876,876,6
20250102,134700,196972454,876,876,876,876,787
20250102,134600,196283042,876,876,876,876,149
20250102,134500,196152518,876,876,876,876,237
20250102,134400,195944906,876,876,876,876,0
20250102,134300,195944906,876,876,876,876,0
20250102,134200,195944906,876,876,876,876,0
20250102,134100,195944906,876,876,876,876,0
20250102,134000,195944906,876,876,876,876,114
20250102,133900,195845042,876,876,876,876,7
20250102,133800,195838910,876,876,876,876,3
20250102,133700,195836282,876,876,876,876,1145
20250102,133600,194833262,873,873,873,873,0
20250102,133500,194833262,873,873,873,873,1300
20250102,133400,193698362,873,876,876,873,1520
20250102,133300,192371259,876,876,876,876,352
20250102,133200,192062907,876,876,876,876,1170
20250102,133100,191037987,876,876,876,876,40
20250102,133000,191002947,874,874,874,874,0
20250102,132900,191002947,874,874,874,874,144
20250102,132800,190877091,874,874,874,874,1990
20250102,132700,189137831,874,877,877,874,101
20250102,132600,189049257,877,877,877,877,516
20250102,132500,188596725,877,877,877,877,60
20250102,132400,188544105,874,875,877,874,2421
20250102,132300,186425018,875,875,875,875,10
20250102,132200,186416268,878,878,878,878,0
20250102,132100,186416268,878,878,878,878,1928
20250102,132000,184723484,878,878,878,878,0
20250102,131900,184723484,878,878,878,878,1
20250102,131800,184722606,878,878,878,878,285
20250102,131700,184472376,878,878,878,878,0
20250102,131600,184472376,878,874,878,874,3926
20250102,131500,181029200,874,877,877,874,2885
20250102,131400,178507410,877,877,877,877,0
20250102,131300,178507410,877,877,877,877,94
20250102,131200,178424972,878,876,878,876,549
20250102,131100,177943499,874,874,874,874,0
20250102,131000,177943499,874,875,875,874,800
20250102,130900,177243956,874,874,874,874,0
20250102,130800,177243956,874,874,874,874,0
20250102,130700,177243956,874,874,874,874,0
20250102,130600,177243956,874,874,874,874,0
20250102,130500,177243956,874,874,874,874,0
20250102,130400,177243956,874,874,874,874,51
20250102,130300,177199382,872,872,872,872,0
20250102,130200,177199382,872,872,872,872,0
20250102,130100,177199382,872,872,872,872,0
20250102,130000,177199382,872,872,872,872,0
20250102,125900,177199382,872,872,872,872,614
20250102,125800,176663974,872,872,872,872,1
20250102,125700,176663102,872,873,873,872,1366
20250102,125600,175470767,878,878,878,878,0
20250102,125500,175470767,878,878,878,878,1
20250102,125400,175469889,872,878,878,872,2002
20250102,125300,173721724,875,875,875,874,2115
20250102,125200,171871214,875,875,875,875,100
20250102,125100,171783714,875,875,875,875,3
20250102,125000,171781089,875,875,875,875,1300
20250102,124900,170643589,875,875,875,875,200
20250102,124800,170468589,875,875,875,875,0
20250102,124700,170468589,875,875,875,875,1000
20250102,124600,169593589,875,876,876,875,603
20250102,124500,169065864,876,876,876,876,306
20250102,124400,168797808,876,876,876,876,60
20250102,124300,168745248,879,879,879,879,1
20250102,124200,168744369,880,880,880,880,1
20250102,124100,168743489,878,878,878,878,0
20250102,124000,168743489,878,880,880,878,3132
20250102,123900,165991397,880,880,880,879,2015
20250102,123800,164219493,880,880,880,880,10
20250102,123700,164210693,880,880,880,880,1000
20250102,123600,163330693,880,880,880,880,0
20250102,123500,163330693,880,880,880,880,0
20250102,123400,163330693,880,880,880,880,0
20250102,123300,163330693,880,878,882,877,1904
20250102,123200,161654547,878,878,878,878,0
20250102,123100,161654547,878,878,878,878,105
20250102,123000,161562357,878,880,880,878,71
20250102,122900,161499997,880,880,880,880,0
20250102,122800,161499997,880,880,880,880,20
20250102,122700,161482397,880,880,880,880,1000
20250102,122600,160602397,880,878,880,878,2891
20250102,122500,158060372,878,878,878,878,0
20250102,122400,158060372,878,878,878,878,0
20250102,122300,158060372,878,875,878,874,131
20250102,122200,157945467,875,875,875,875,499
20250102,122100,157508842,875,875,875,875,1233
20250102,122000,156429967,875,876,876,875,68
20250102,121900,156370426,876,877,877,876,29
20250102,121800,156344995,877,877,877,877,1199
20250102,121700,155293472,876,876,876,876,0
20250102,121600,155293472,876,876,876,876,0
20250102,121500,155293472,876,876,876,876,1
20250102,121400,155292596,876,876,876,876,800
20250102,121300,154591796,876,877,877,876,5843
20250102,121200,149472186,877,877,877,877,3
20250102,121100,149469555,879,879,879,879,2000
20250102,121000,147711555,876,879,879,876,1100
20250102,120900,146747655,879,878,879,878,50
20250102,120800,146703710,879,879,879,879,0
20250102,120700,146703710,879,875,879,875,540
20250102,120600,146229314,875,875,875,875,934
20250102,120500,145412064,878,879,879,878,1002
20250102,120400,144532306,879,877,879,877,1000
20250102,120300,143654188,878,878,878,878,0
20250102,120200,143654188,878,876,878,876,477
20250102,120100,143236332,879,879,879,879,633
20250102,120000,142679925,880,880,880,874,1235
20250102,115900,141593481,879,878,879,878,1000
20250102,115800,140714483,879,879,879,879,300
20250102,115700,140450783,881,877,881,877,2002
20250102,115600,138691122,877,877,877,877,1000
20250102,115500,137814122,877,875,877,875,2945
20250102,115400,135231557,874,874,874,872,1133
20250102,115300,134241335,872,873,873,872,514
20250102,115200,133792927,874,874,874,874,900
20250102,115100,133006327,874,874,874,874,100
20250102,115000,132918927,877,877,877,877,0
20250102,114900,132918927,877,877,877,877,0
20250102,114800,132918927,877,877,877,877,50
20250102,114700,132875077,877,876,877,875,2206
20250102,114600,130944751,876,875,876,875,27
20250102,114500,130921100,875,875,875,875,171
20250102,114400,130771475,875,877,877,875,108
20250102,114300,130676765,877,877,877,877,0
20250102,114200,130676765,877,876,877,876,719
20250102,114100,130046686,876,876,876,876,16
20250102,114000,130032670,876,874,876,874,5000
20250102,113900,125658319,874,874,874,874,178
20250102,113800,125502747,872,872,872,872,0
20250102,113700,125502747,872,872,872,872,0
20250102,113600,125502747,872,872,872,872,124
20250102,113500,125394619,875,875,875,875,0
20250102,113400,125394619,875,874,875,874,41
20250102,113300,125358745,874,873,874,873,29
20250102,113200,125333402,875,874,875,874,45
20250102,113100,125294071,873,873,873,873,483
20250102,113000,124872412,873,872,873,872,511
20250102,112900,124426770,872,871,872,870,1140
20250102,112800,123434768,872,872,872,872,0
20250102,112700,123434768,872,872,872,872,2
20250102,112600,123433024,872,872,872,872,610
20250102,112500,122901104,869,871,871,869,566
20250102,112400,122408428,872,871,872,871,1097
20250102,112300,121452425,871,870,871,870,2094
20250102,112200,119628706,870,870,870,870,314
20250102,112100,119355526,870,870,871,870,177
20250102,112000,119201476,870,870,871,870,150
20250102,111900,119070941,870,869,870,869,97
20250102,111800,118986628,869,867,869,867,8428
20250102,111700,111679500,867,867,867,867,0
20250102,111600,111679500,867,867,867,867,0
20250102,111500,111679500,867,867,867,867,0
20250102,111400,111679500,867,867,867,867,1516
20250102,111300,110365128,868,869,869,868,2352
20250102,111200,108323590,869,870,870,869,455
20250102,111100,107927840,870,869,870,866,2329
20250102,111000,105901805,868,868,868,868,1000
20250102,110900,105033805,868,868,868,868,670
20250102,110800,104452245,868,868,868,868,15
20250102,110700,104439225,868,867,868,867,428
20250102,110600,104067849,865,865,865,865,99
20250102,110500,103982214,865,865,865,865,100
20250102,110400,103895714,865,864,865,864,3868
20250102,110300,100551275,864,864,864,864,0
20250102,110200,100551275,864,864,864,864,282
20250102,110100,100307627,864,860,864,860,1101
20250102,110000,99358577,861,861,861,861,327
20250102,105900,99077030,861,861,861,861,176
20250102,105800,98925494,862,862,862,862,0
20250102,105700,98925494,862,862,862,862,1
20250102,105600,98924632,862,862,862,862,0
20250102,105500,98924632,862,864,864,862,11
20250102,105400,98915140,863,861,863,861,43
20250102,105300,98878105,865,860,865,860,1509
20250102,105200,97578320,863,863,863,863,894
20250102,105100,96806798,863,863,863,863,11
20250102,105000,96797305,863,863,863,863,0
20250102,104900,96797305,863,852,863,852,629
20250102,104800,96257528,857,860,860,851,5197
20250102,104700,91813429,862,862,862,862,353
20250102,104600,91509143,862,856,862,856,296
20250102,104500,91254051,854,854,854,854,1000
20250102,104400,90400051,854,863,863,854,9427
20250102,104300,82316612,865,863,865,863,4
20250102,104200,82313156,865,865,865,865,2
20250102,104100,82311426,866,866,866,866,0
20250102,104000,82311426,866,863,866,863,2
20250102,103900,82309697,865,865,865,865,250
20250102,103800,82093447,865,865,865,865,500
20250102,103700,81660947,865,867,867,865,3
20250102,103600,81658350,862,860,862,857,2900
20250102,103500,79163439,860,861,861,860,2528
20250102,103400,76988581,862,865,865,862,6940
20250102,103300,71004189,866,866,866,866,529
20250102,103200,70546075,866,866,866,866,249
20250102,103100,70330441,866,866,866,866,60
20250102,103000,70278481,865,867,867,865,1801
20250102,102900,68717516,867,869,869,867,205
20250102,102800,68539767,869,869,869,869,52
20250102,102700,68494579,866,869,869,866,402
20250102,102600,68145586,869,867,869,866,3144
20250102,102500,65418573,867,867,867,867,1174
20250102,102400,64400715,869,871,871,867,1401
20250102,102300,63181246,871,865,871,865,357
20250102,102200,62871370,868,866,868,866,1461
20250102,102100,61606142,866,866,866,866,203
20250102,102000,61430344,866,865,866,865,2000
20250102,101900,59699067,865,864,866,862,1511
20250102,101800,58393401,864,861,864,861,1985
20250102,101700,56682688,861,860,861,859,13456
20250102,101600,45110463,859,856,859,856,409
20250102,101500,44759610,856,855,856,855,185
20250102,101400,44601300,855,852,855,850,894
20250102,101300,43839939,854,854,854,852,532
20250102,101200,43385953,854,852,854,852,111
20250102,101100,43291379,852,852,852,852,100
20250102,101000,43206179,852,854,854,852,170
20250102,100900,43061292,854,852,854,852,211
20250102,100800,42881347,853,849,853,849,13272
20250102,100700,31601429,849,850,850,849,16
20250102,100600,31587841,850,847,850,847,2070
20250102,100500,29832802,847,849,849,845,2083
20250102,100400,28069856,850,849,852,847,1027
20250102,100300,27198132,848,854,854,845,4957
20250102,100200,22985932,851,854,855,851,400
20250102,100100,22644777,854,864,864,854,8898
20250102,100000,15012142,862,862,862,860,17416