KissMeData/001020/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,183300,56015579,844,844,844,844,5249
20250103,183200,56015579,844,844,844,844,0
20250103,183100,56015579,844,844,844,844,0
20250103,183000,56015579,844,844,844,844,0
20250103,182900,56015579,844,844,844,844,0
20250103,182800,56015579,844,844,844,844,0
20250103,182700,56015579,844,844,844,844,0
20250103,182600,56015579,844,844,844,844,0
20250103,182500,56015579,844,844,844,844,0
20250103,182400,56015579,844,844,844,844,0
20250103,182300,56015579,844,844,844,844,0
20250103,182200,56015579,844,844,844,844,0
20250103,182100,56015579,844,844,844,844,0
20250103,182000,56015579,844,844,844,844,0
20250103,181900,56015579,844,844,844,844,0
20250103,181800,56015579,844,844,844,844,0
20250103,181700,56015579,844,844,844,844,0
20250103,181600,56015579,844,844,844,844,0
20250103,181500,56015579,844,844,844,844,0
20250103,181400,56015579,844,844,844,844,0
20250103,181300,56015579,844,844,844,844,0
20250103,181200,56015579,844,844,844,844,0
20250103,181100,56015579,844,844,844,844,0
20250103,181000,56015579,844,844,844,844,0
20250103,180900,56015579,844,844,844,844,0
20250103,180800,56015579,844,844,844,844,0
20250103,180700,56015579,844,844,844,844,0
20250103,180600,56015579,844,844,844,844,0
20250103,180500,56015579,844,844,844,844,0
20250103,180400,56015579,844,844,844,844,0
20250103,180300,56015579,844,844,844,844,5249
20250103,180200,56015579,844,844,844,844,0
20250103,180100,56015579,844,844,844,844,0
20250103,180000,56015579,844,844,844,844,0
20250103,175900,56015579,844,844,844,844,0
20250103,175800,56015579,844,844,844,844,0
20250103,175700,56015579,844,844,844,844,0
20250103,175600,56015579,844,844,844,844,0
20250103,175500,56015579,844,844,844,844,0
20250103,175400,56015579,844,844,844,844,0
20250103,175300,56015579,844,844,844,844,0
20250103,175200,56015579,844,844,844,844,0
20250103,175100,56015579,844,844,844,844,0
20250103,175000,56015579,844,844,844,844,0
20250103,174900,56015579,844,844,844,844,0
20250103,174800,56015579,844,844,844,844,0
20250103,174700,56015579,844,844,844,844,0
20250103,174600,56015579,844,844,844,844,0
20250103,174500,56015579,844,844,844,844,0
20250103,174400,56015579,844,844,844,844,0
20250103,174300,56015579,844,844,844,844,0
20250103,174200,56015579,844,844,844,844,0
20250103,174100,56015579,844,844,844,844,0
20250103,174000,56015579,844,844,844,844,0
20250103,173900,56015579,844,844,844,844,0
20250103,173800,56015579,844,844,844,844,0
20250103,173700,56015579,844,844,844,844,0
20250103,173600,56015579,844,844,844,844,0
20250103,173500,56015579,844,844,844,844,0
20250103,173400,56015579,844,844,844,844,0
20250103,173300,56015579,844,844,844,844,5249
20250103,173200,56015579,844,844,844,844,0
20250103,173100,56015579,844,844,844,844,0
20250103,173000,56015579,844,844,844,844,0
20250103,172900,56015579,844,844,844,844,0
20250103,172800,56015579,844,844,844,844,0
20250103,172700,56015579,844,844,844,844,0
20250103,172600,56015579,844,844,844,844,0
20250103,172500,56015579,844,844,844,844,0
20250103,172400,56015579,844,844,844,844,0
20250103,172300,56015579,844,844,844,844,0
20250103,172200,56015579,844,844,844,844,0
20250103,172100,56015579,844,844,844,844,0
20250103,172000,56015579,844,844,844,844,0
20250103,171900,56015579,844,844,844,844,0
20250103,171800,56015579,844,844,844,844,0
20250103,171700,56015579,844,844,844,844,0
20250103,171600,56015579,844,844,844,844,0
20250103,171500,56015579,844,844,844,844,0
20250103,171400,56015579,844,844,844,844,0
20250103,171300,56015579,844,844,844,844,0
20250103,171200,56015579,844,844,844,844,0
20250103,171100,56015579,844,844,844,844,0
20250103,171000,56015579,844,844,844,844,0
20250103,170900,56015579,844,844,844,844,0
20250103,170800,56015579,844,844,844,844,0
20250103,170700,56015579,844,844,844,844,0
20250103,170600,56015579,844,844,844,844,0
20250103,170500,56015579,844,844,844,844,0
20250103,170400,56015579,844,844,844,844,0
20250103,170300,56015579,844,844,844,844,5249
20250103,170200,56015579,844,844,844,844,0
20250103,170100,56015579,844,844,844,844,0
20250103,170000,56015579,844,844,844,844,0
20250103,165900,56015579,844,844,844,844,0
20250103,165800,56015579,844,844,844,844,0
20250103,165700,56015579,844,844,844,844,0
20250103,165600,56015579,844,844,844,844,0
20250103,165500,56015579,844,844,844,844,0
20250103,165400,56015579,844,844,844,844,0
20250103,165300,56015579,844,844,844,844,0
20250103,165200,56015579,844,844,844,844,0
20250103,165100,56015579,844,844,844,844,0
20250103,165000,56015579,844,844,844,844,0
20250103,164900,56015579,844,844,844,844,0
20250103,164800,56015579,844,844,844,844,0
20250103,164700,56015579,844,844,844,844,0
20250103,164600,56015579,844,844,844,844,0
20250103,164500,56015579,844,844,844,844,0
20250103,164400,56015579,844,844,844,844,0
20250103,164300,56015579,844,844,844,844,0
20250103,164200,56015579,844,844,844,844,0
20250103,164100,56015579,844,844,844,844,0
20250103,164000,56015579,844,844,844,844,0
20250103,163900,56015579,844,844,844,844,0
20250103,163800,56015579,844,844,844,844,0
20250103,163700,56015579,844,844,844,844,0
20250103,163600,56015579,844,844,844,844,0
20250103,163500,56015579,844,844,844,844,0
20250103,163400,56015579,844,844,844,844,0
20250103,163300,56015579,844,844,844,844,5249
20250103,163200,56015579,844,844,844,844,0
20250103,163100,56015579,844,844,844,844,0
20250103,163000,56015579,844,844,844,844,0
20250103,162900,56015579,844,844,844,844,0
20250103,162800,56015579,844,844,844,844,0
20250103,162700,56015579,844,844,844,844,0
20250103,162600,56015579,844,844,844,844,0
20250103,162500,56015579,844,844,844,844,0
20250103,162400,56015579,844,844,844,844,0
20250103,162300,56015579,844,844,844,844,0
20250103,162200,56015579,844,844,844,844,0
20250103,162100,56015579,844,844,844,844,0
20250103,162000,56015579,844,844,844,844,0
20250103,161900,56015579,844,844,844,844,0
20250103,161800,56015579,844,844,844,844,0
20250103,161700,56015579,844,844,844,844,0
20250103,161600,56015579,844,844,844,844,0
20250103,161500,56015579,844,844,844,844,0
20250103,161400,56015579,844,844,844,844,0
20250103,161300,56015579,844,844,844,844,0
20250103,161200,56015579,844,844,844,844,0
20250103,161100,56015579,844,844,844,844,0
20250103,161000,56015579,844,844,844,844,0
20250103,160900,56015579,844,844,844,844,0
20250103,160800,56015579,844,844,844,844,0
20250103,160700,56015579,844,844,844,844,0
20250103,160600,56015579,844,844,844,844,0
20250103,160500,56015579,844,844,844,844,0
20250103,160400,56015579,844,844,844,844,0
20250103,160300,56015579,844,844,844,844,5249
20250103,160200,56015579,844,844,844,844,0
20250103,160100,56015579,844,844,844,844,0
20250103,160000,56015579,844,844,844,844,0
20250103,155900,56015579,844,844,844,844,0
20250103,155800,56015579,844,844,844,844,0
20250103,155700,56015579,844,844,844,844,0
20250103,155600,56015579,844,844,844,844,0
20250103,155500,56015579,844,844,844,844,0
20250103,155400,56015579,844,844,844,844,0
20250103,155300,56015579,844,844,844,844,0
20250103,155200,56015579,844,844,844,844,0
20250103,155100,56015579,844,844,844,844,0
20250103,155000,56015579,844,844,844,844,0
20250103,154900,56015579,844,844,844,844,0
20250103,154800,56015579,844,844,844,844,0
20250103,154700,56015579,844,844,844,844,0
20250103,154600,56015579,844,844,844,844,0
20250103,154500,56015579,844,844,844,844,0
20250103,154400,56015579,844,844,844,844,0
20250103,154300,56015579,844,844,844,844,0
20250103,154200,56015579,844,844,844,844,0
20250103,154100,56015579,844,844,844,844,0
20250103,154000,56015579,844,844,844,844,0
20250103,153900,56015579,844,844,844,844,0
20250103,153800,56015579,844,844,844,844,0
20250103,153700,56015579,844,844,844,844,0
20250103,153600,56015579,844,844,844,844,0
20250103,153500,56015579,844,844,844,844,0
20250103,153400,56015579,844,844,844,844,0
20250103,153300,56015579,844,844,844,844,5249
20250103,153200,56015579,844,844,844,844,0
20250103,153100,56015579,844,844,844,844,0
20250103,153000,56015579,844,844,844,844,5249
20250103,152900,51585423,857,857,857,857,0
20250103,152800,51585423,857,857,857,857,0
20250103,152700,51585423,857,857,857,857,0
20250103,152600,51585423,857,857,857,857,0
20250103,152500,51585423,857,857,857,857,0
20250103,152400,51585423,857,857,857,857,0
20250103,152300,51585423,857,857,857,857,0
20250103,152200,51585423,857,857,857,857,0
20250103,152100,51585423,857,857,857,857,0
20250103,152000,51585423,857,857,857,857,0
20250103,151900,51585423,857,853,857,851,1251
20250103,151800,50513817,853,846,853,846,276
20250103,151700,50279077,845,844,845,844,2348
20250103,151600,48295273,844,844,844,844,0
20250103,151500,48295273,844,844,844,843,5958
20250103,151400,43272627,843,843,843,843,0
20250103,151300,43272627,843,843,843,843,0
20250103,151200,43272627,843,843,843,843,0
20250103,151100,43272627,843,843,843,843,0
20250103,151000,43272627,843,843,843,843,1
20250103,150900,43271784,844,844,844,844,0
20250103,150800,43271784,844,844,844,844,0
20250103,150700,43271784,844,844,844,844,0
20250103,150600,43271784,844,844,844,844,0
20250103,150500,43271784,844,844,844,844,140
20250103,150400,43153624,844,844,844,844,0
20250103,150300,43153624,844,844,844,844,0
20250103,150200,43153624,844,844,844,844,0
20250103,150100,43153624,844,844,844,844,0
20250103,150000,43153624,844,844,844,844,0
20250103,145900,43153624,844,844,844,844,0
20250103,145800,43153624,844,844,844,844,0
20250103,145700,43153624,844,844,844,844,0
20250103,145600,43153624,844,844,844,844,0
20250103,145500,43153624,844,844,844,844,0
20250103,145400,43153624,844,844,844,844,0
20250103,145300,43153624,844,844,844,844,0
20250103,145200,43153624,844,844,844,844,0
20250103,145100,43153624,844,844,844,844,0
20250103,145000,43153624,844,844,844,844,0
20250103,144900,43153624,844,844,844,844,0
20250103,144800,43153624,844,844,844,844,0
20250103,144700,43153624,844,844,844,844,0
20250103,144600,43153624,844,844,844,844,0
20250103,144500,43153624,844,844,844,844,0
20250103,144400,43153624,844,844,844,844,2
20250103,144300,43151936,844,844,844,844,0
20250103,144200,43151936,844,844,844,844,0
20250103,144100,43151936,844,844,844,844,1
20250103,144000,43151092,844,844,844,844,0
20250103,143900,43151092,844,844,844,844,0
20250103,143800,43151092,844,844,844,844,0
20250103,143700,43151092,844,844,844,844,0
20250103,143600,43151092,844,844,844,844,0
20250103,143500,43151092,844,844,844,844,0
20250103,143400,43151092,844,844,844,844,0
20250103,143300,43151092,844,844,844,844,0
20250103,143200,43151092,844,844,844,844,0
20250103,143100,43151092,844,844,844,844,0
20250103,143000,43151092,844,844,844,844,0
20250103,142900,43151092,844,844,844,844,0
20250103,142800,43151092,844,844,844,844,0
20250103,142700,43151092,844,844,844,844,0
20250103,142600,43151092,844,844,844,844,0
20250103,142500,43151092,844,844,844,844,0
20250103,142400,43151092,844,844,844,844,0
20250103,142300,43151092,844,844,844,844,0
20250103,142200,43151092,844,844,844,844,0
20250103,142100,43151092,844,844,844,844,0
20250103,142000,43151092,844,844,844,844,0
20250103,141900,43151092,844,844,844,844,0
20250103,141800,43151092,844,844,844,844,0
20250103,141700,43151092,844,844,844,844,0
20250103,141600,43151092,844,844,844,844,0
20250103,141500,43151092,844,844,844,844,0
20250103,141400,43151092,844,844,844,844,2
20250103,141300,43149404,844,844,844,844,0
20250103,141200,43149404,844,844,844,844,0
20250103,141100,43149404,844,844,844,844,0
20250103,141000,43149404,844,844,844,844,0
20250103,140900,43149404,844,844,844,844,0
20250103,140800,43149404,844,844,844,844,0
20250103,140700,43149404,844,844,844,844,0
20250103,140600,43149404,844,844,844,844,0
20250103,140500,43149404,844,844,844,844,0
20250103,140400,43149404,844,844,844,844,1
20250103,140300,43148560,844,844,844,844,0
20250103,140200,43148560,844,844,844,844,1
20250103,140100,43147716,844,844,844,844,1
20250103,140000,43146872,844,844,844,844,0
20250103,135900,43146872,844,844,844,844,0
20250103,135800,43146872,844,844,844,844,100
20250103,135700,43062472,844,844,844,844,0
20250103,135600,43062472,844,844,844,844,0
20250103,135500,43062472,844,844,844,844,0
20250103,135400,43062472,844,844,844,844,0
20250103,135300,43062472,844,844,844,844,0
20250103,135200,43062472,844,844,844,844,0
20250103,135100,43062472,844,844,844,844,0
20250103,135000,43062472,844,844,844,844,0
20250103,134900,43062472,844,844,844,844,1
20250103,134800,43061628,841,841,841,841,0
20250103,134700,43061628,841,841,841,841,0
20250103,134600,43061628,841,841,841,841,0
20250103,134500,43061628,841,841,841,841,0
20250103,134400,43061628,841,841,841,841,0
20250103,134300,43061628,841,842,842,841,189
20250103,134200,42902678,843,843,843,843,0
20250103,134100,42902678,843,843,843,843,10
20250103,134000,42894248,843,843,843,843,0
20250103,133900,42894248,843,843,843,843,0
20250103,133800,42894248,843,843,843,843,0
20250103,133700,42894248,843,843,843,843,1
20250103,133600,42893405,844,844,844,844,0
20250103,133500,42893405,844,844,844,844,0
20250103,133400,42893405,844,844,844,844,0
20250103,133300,42893405,844,844,844,844,0
20250103,133200,42893405,844,844,844,844,0
20250103,133100,42893405,844,844,844,844,8
20250103,133000,42886653,844,844,844,844,0
20250103,132900,42886653,844,844,844,844,0
20250103,132800,42886653,844,844,844,844,0
20250103,132700,42886653,844,844,844,844,0
20250103,132600,42886653,844,844,844,844,8
20250103,132500,42879901,844,844,844,844,1
20250103,132400,42879057,844,844,844,844,0
20250103,132300,42879057,844,844,844,844,0
20250103,132200,42879057,844,844,844,844,0
20250103,132100,42879057,844,844,844,844,10
20250103,132000,42870617,844,844,844,844,0
20250103,131900,42870617,844,844,844,844,0
20250103,131800,42870617,844,844,844,844,2
20250103,131700,42868929,844,844,844,844,0
20250103,131600,42868929,844,844,844,844,9
20250103,131500,42861333,844,844,844,844,0
20250103,131400,42861333,844,844,844,844,0
20250103,131300,42861333,844,844,844,844,1
20250103,131200,42860489,844,844,844,844,0
20250103,131100,42860489,844,844,844,844,1
20250103,131000,42859645,842,839,843,839,2843
20250103,130900,40467983,838,838,838,838,16
20250103,130800,40454575,839,839,839,839,0
20250103,130700,40454575,839,839,839,839,0
20250103,130600,40454575,839,839,839,839,6039
20250103,130500,35387854,839,839,839,839,5
20250103,130400,35383659,839,839,839,839,0
20250103,130300,35383659,839,839,839,839,0
20250103,130200,35383659,839,839,839,839,1
20250103,130100,35382820,838,838,838,838,0
20250103,130000,35382820,838,838,838,838,1
20250103,125900,35381982,839,839,839,839,0
20250103,125800,35381982,839,840,840,839,8
20250103,125700,35375263,842,842,842,842,0
20250103,125600,35375263,842,842,842,842,0
20250103,125500,35375263,842,841,842,840,16391
20250103,125400,21579106,841,841,841,841,0
20250103,125300,21579106,841,841,841,841,8
20250103,125200,21572378,841,841,841,841,50
20250103,125100,21530328,841,841,841,841,0
20250103,125000,21530328,841,841,841,841,0
20250103,124900,21530328,841,841,841,841,5
20250103,124800,21526123,841,841,841,841,8
20250103,124700,21519395,841,841,841,841,0
20250103,124600,21519395,841,841,841,841,0
20250103,124500,21519395,841,841,841,841,0
20250103,124400,21519395,841,841,841,841,1
20250103,124300,21518554,840,840,840,840,0
20250103,124200,21518554,840,840,840,840,113
20250103,124100,21423634,840,840,840,840,0
20250103,124000,21423634,840,840,840,840,0
20250103,123900,21423634,840,840,840,840,0
20250103,123800,21423634,840,840,840,840,9
20250103,123700,21416074,840,840,840,840,1
20250103,123600,21415234,840,840,840,840,0
20250103,123500,21415234,840,840,840,840,0
20250103,123400,21415234,840,840,840,840,0
20250103,123300,21415234,840,840,840,840,0
20250103,123200,21415234,840,840,840,840,6
20250103,123100,21410194,840,840,840,840,8
20250103,123000,21403474,840,840,840,840,0
20250103,122900,21403474,840,840,840,840,0
20250103,122800,21403474,840,840,840,840,0
20250103,122700,21403474,840,840,840,840,0
20250103,122600,21403474,840,840,840,840,8
20250103,122500,21396754,840,840,840,840,0
20250103,122400,21396754,840,840,840,840,0
20250103,122300,21396754,840,840,840,840,8
20250103,122200,21390034,840,840,840,840,0
20250103,122100,21390034,840,840,840,840,0
20250103,122000,21390034,840,840,840,840,0
20250103,121900,21390034,840,840,840,840,0
20250103,121800,21390034,840,840,840,840,8
20250103,121700,21383314,840,840,840,840,1
20250103,121600,21382474,840,840,840,840,0
20250103,121500,21382474,840,840,840,840,0
20250103,121400,21382474,840,840,840,840,0
20250103,121300,21382474,840,840,840,840,0
20250103,121200,21382474,840,840,840,840,0
20250103,121100,21382474,840,840,840,840,8
20250103,121000,21375754,840,840,840,840,0
20250103,120900,21375754,840,840,840,840,0
20250103,120800,21375754,840,840,840,840,0
20250103,120700,21375754,840,840,840,840,0
20250103,120600,21375754,840,840,840,840,8
20250103,120500,21369034,840,840,840,840,0
20250103,120400,21369034,840,840,840,840,8
20250103,120300,21362314,840,840,840,840,0
20250103,120200,21362314,840,840,840,840,1
20250103,120100,21361474,840,840,840,840,8
20250103,120000,21354754,840,840,840,840,0
20250103,115900,21354754,840,840,840,840,0
20250103,115800,21354754,840,840,840,840,7
20250103,115700,21348874,840,840,840,840,0
20250103,115600,21348874,840,840,840,840,0
20250103,115500,21348874,840,840,840,840,1
20250103,115400,21348034,840,840,840,840,0
20250103,115300,21348034,840,840,840,840,0
20250103,115200,21348034,840,840,840,840,0
20250103,115100,21348034,840,840,840,840,8
20250103,115000,21341314,840,840,840,840,0
20250103,114900,21341314,840,840,840,840,0
20250103,114800,21341314,840,840,840,840,0
20250103,114700,21341314,840,840,840,840,0
20250103,114600,21341314,840,840,840,840,9
20250103,114500,21333754,840,840,840,840,0
20250103,114400,21333754,840,840,840,840,2
20250103,114300,21332074,840,840,840,840,0
20250103,114200,21332074,840,840,840,840,0
20250103,114100,21332074,840,840,840,840,8
20250103,114000,21325354,840,840,840,840,0
20250103,113900,21325354,840,840,840,840,0
20250103,113800,21325354,840,840,840,840,0
20250103,113700,21325354,840,840,840,840,0
20250103,113600,21325354,840,840,840,840,11
20250103,113500,21316114,840,840,840,840,1
20250103,113400,21315274,841,840,841,840,4
20250103,113300,21311911,841,841,841,841,0
20250103,113200,21311911,841,841,841,841,0
20250103,113100,21311911,841,841,841,841,8
20250103,113000,21305183,841,841,841,841,0
20250103,112900,21305183,841,841,841,841,0
20250103,112800,21305183,841,841,841,841,0
20250103,112700,21305183,841,841,841,841,1
20250103,112600,21304342,841,841,841,841,8
20250103,112500,21297614,841,841,841,841,0
20250103,112400,21297614,841,841,841,841,0
20250103,112300,21297614,841,841,841,841,0
20250103,112200,21297614,841,841,841,841,0
20250103,112100,21297614,841,841,841,841,0
20250103,112000,21297614,841,841,841,841,0
20250103,111900,21297614,841,840,841,840,10727
20250103,111800,12286207,840,840,840,840,203
20250103,111700,12115687,840,840,840,840,1
20250103,111600,12114847,840,840,840,840,8
20250103,111500,12108127,840,840,840,840,0
20250103,111400,12108127,840,840,840,840,1
20250103,111300,12107287,840,840,840,840,9
20250103,111200,12099727,839,839,839,839,0
20250103,111100,12099727,839,839,839,839,157
20250103,111000,11968004,839,839,839,839,0
20250103,110900,11968004,839,839,839,839,0
20250103,110800,11968004,839,839,839,839,1
20250103,110700,11967165,839,839,839,839,0
20250103,110600,11967165,839,839,839,839,8
20250103,110500,11960453,839,839,839,839,0
20250103,110400,11960453,839,839,839,839,0
20250103,110300,11960453,839,839,839,839,31
20250103,110200,11934444,839,839,839,839,1
20250103,110100,11933605,839,839,839,839,10
20250103,110000,11925215,839,839,839,839,0
20250103,105900,11925215,839,839,839,839,1
20250103,105800,11924376,839,839,839,839,0
20250103,105700,11924376,839,839,839,839,0
20250103,105600,11924376,839,839,839,839,7
20250103,105500,11918503,839,839,839,839,0
20250103,105400,11918503,839,839,839,839,2
20250103,105300,11916825,840,840,840,840,1
20250103,105200,11915985,840,840,840,840,0
20250103,105100,11915985,840,840,840,840,0
20250103,105000,11915985,840,839,840,839,2
20250103,104900,11914306,836,836,836,836,0
20250103,104800,11914306,836,836,836,836,0
20250103,104700,11914306,836,836,836,836,1
20250103,104600,11913470,839,839,839,839,0
20250103,104500,11913470,839,839,839,839,0
20250103,104400,11913470,839,839,839,839,0
20250103,104300,11913470,839,839,839,839,1
20250103,104200,11912631,835,835,835,835,2
20250103,104100,11910961,835,835,835,835,0
20250103,104000,11910961,835,835,835,835,0
20250103,103900,11910961,835,835,835,835,10
20250103,103800,11902611,835,835,835,835,0
20250103,103700,11902611,835,835,835,835,25
20250103,103600,11881736,835,835,835,835,0
20250103,103500,11881736,835,835,835,835,1
20250103,103400,11880901,835,835,835,835,0
20250103,103300,11880901,835,836,836,835,53
20250103,103200,11836644,836,838,838,836,7
20250103,103100,11830789,837,837,839,837,7
20250103,103000,11824922,839,837,839,837,6
20250103,102900,11819893,838,838,838,838,1
20250103,102800,11819055,839,840,840,839,12
20250103,102700,11808981,841,841,841,841,1
20250103,102600,11808140,841,841,841,841,0
20250103,102500,11808140,841,841,841,841,1
20250103,102400,11807299,841,841,841,841,0
20250103,102300,11807299,841,841,841,841,0
20250103,102200,11807299,841,841,841,841,0
20250103,102100,11807299,841,841,841,841,8
20250103,102000,11800571,841,841,841,841,4
20250103,101900,11797207,841,841,841,841,1
20250103,101800,11796366,842,842,842,842,0
20250103,101700,11796366,842,842,842,842,1
20250103,101600,11795524,842,842,842,842,8
20250103,101500,11788788,842,842,842,842,1
20250103,101400,11787946,842,842,842,842,0
20250103,101300,11787946,842,842,842,842,0
20250103,101200,11787946,842,842,842,842,0
20250103,101100,11787946,842,842,842,842,9
20250103,101000,11780368,842,842,842,842,0
20250103,100900,11780368,842,842,842,842,0
20250103,100800,11780368,842,842,842,842,0
20250103,100700,11780368,842,842,842,842,49
20250103,100600,11739110,842,842,842,842,0
20250103,100500,11739110,842,842,842,842,0
20250103,100400,11739110,842,842,842,842,0
20250103,100300,11739110,842,842,842,842,0
20250103,100200,11739110,842,842,842,842,0
20250103,100100,11739110,842,842,842,842,0
20250103,100000,11739110,842,842,842,842,1
20250103,095900,11738268,842,842,842,842,0
20250103,095800,11738268,842,842,842,842,0
20250103,095700,11738268,842,842,842,842,23
20250103,095600,11718902,842,841,842,841,10
20250103,095500,11710484,842,841,842,841,2
20250103,095400,11708801,842,842,842,842,1
20250103,095300,11707959,840,840,840,840,0
20250103,095200,11707959,840,840,840,840,1
20250103,095100,11707119,841,841,841,841,1
20250103,095000,11706278,842,842,842,842,1
20250103,094900,11705436,843,843,843,843,1
20250103,094800,11704593,843,843,843,843,0
20250103,094700,11704593,843,840,843,840,358
20250103,094600,11403083,840,840,840,840,0
20250103,094500,11403083,840,839,840,839,3
20250103,094400,11400565,839,840,840,839,2
20250103,094300,11398886,840,840,840,840,8
20250103,094200,11392166,840,840,840,840,0
20250103,094100,11392166,840,840,840,840,0
20250103,094000,11392166,840,840,840,840,0
20250103,093900,11392166,840,840,840,840,0
20250103,093800,11392166,840,840,840,840,0
20250103,093700,11392166,840,840,840,840,8
20250103,093600,11385446,840,840,840,840,0
20250103,093500,11385446,840,840,840,840,0
20250103,093400,11385446,840,840,840,840,0
20250103,093300,11385446,840,840,840,840,1
20250103,093200,11384606,840,840,840,840,0
20250103,093100,11384606,840,840,840,840,13
20250103,093000,11373686,840,840,840,840,1
20250103,092900,11372846,840,840,840,840,0
20250103,092800,11372846,840,840,840,840,0
20250103,092700,11372846,840,840,840,840,1
20250103,092600,11372006,842,842,842,842,0
20250103,092500,11372006,842,842,842,842,0
20250103,092400,11372006,842,842,842,842,0
20250103,092300,11372006,842,842,842,842,1
20250103,092200,11371164,843,842,843,842,11
20250103,092100,11361900,842,842,842,842,0
20250103,092000,11361900,842,842,842,842,0
20250103,091900,11361900,842,842,842,842,1
20250103,091800,11361058,841,841,841,841,1
20250103,091700,11360217,842,842,842,842,0
20250103,091600,11360217,842,840,842,840,27
20250103,091500,11337503,842,842,842,842,0
20250103,091400,11337503,842,842,842,842,1
20250103,091300,11336661,842,842,842,842,0
20250103,091200,11336661,842,842,842,842,0
20250103,091100,11336661,842,842,842,842,0
20250103,091000,11336661,842,842,842,842,0
20250103,090900,11336661,842,842,842,842,0
20250103,090800,11336661,842,842,842,842,1
20250103,090700,11335819,843,848,848,800,13929
20250103,090600,171329,850,850,850,849,25
20250103,090500,150080,851,854,854,851,4
20250103,090400,146670,855,854,855,854,2
20250103,090300,144961,857,850,857,850,34
20250103,090200,116027,849,855,856,849,103
20250103,090100,28552,856,863,863,856,8
20250103,090000,21676,864,869,869,864,25