KissMeData/001020/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,183200,24727225,800,800,800,800,303
20250116,183100,24727225,800,800,800,800,0
20250116,183000,24727225,800,800,800,800,0
20250116,182900,24727225,800,800,800,800,0
20250116,182800,24727225,800,800,800,800,0
20250116,182700,24727225,800,800,800,800,0
20250116,182600,24727225,800,800,800,800,0
20250116,182500,24727225,800,800,800,800,0
20250116,182400,24727225,800,800,800,800,0
20250116,182300,24727225,800,800,800,800,0
20250116,182200,24727225,800,800,800,800,0
20250116,182100,24727225,800,800,800,800,0
20250116,182000,24727225,800,800,800,800,0
20250116,181900,24727225,800,800,800,800,0
20250116,181800,24727225,800,800,800,800,0
20250116,181700,24727225,800,800,800,800,0
20250116,181600,24727225,800,800,800,800,0
20250116,181500,24727225,800,800,800,800,0
20250116,181400,24727225,800,800,800,800,0
20250116,181300,24727225,800,800,800,800,0
20250116,181200,24727225,800,800,800,800,0
20250116,181100,24727225,800,800,800,800,0
20250116,181000,24727225,800,800,800,800,0
20250116,180900,24727225,800,800,800,800,0
20250116,180800,24727225,800,800,800,800,0
20250116,180700,24727225,800,800,800,800,0
20250116,180600,24727225,800,800,800,800,0
20250116,180500,24727225,800,800,800,800,0
20250116,180400,24727225,800,800,800,800,0
20250116,180300,24727225,800,800,800,800,0
20250116,180200,24727225,800,800,800,800,303
20250116,180100,24727225,800,800,800,800,0
20250116,180000,24727225,800,800,800,800,0
20250116,175900,24727225,800,800,800,800,0
20250116,175800,24727225,800,800,800,800,0
20250116,175700,24727225,800,800,800,800,0
20250116,175600,24727225,800,800,800,800,0
20250116,175500,24727225,800,800,800,800,0
20250116,175400,24727225,800,800,800,800,0
20250116,175300,24727225,800,800,800,800,0
20250116,175200,24727225,800,800,800,800,0
20250116,175100,24727225,800,800,800,800,0
20250116,175000,24727225,800,800,800,800,0
20250116,174900,24727225,800,800,800,800,0
20250116,174800,24727225,800,800,800,800,0
20250116,174700,24727225,800,800,800,800,0
20250116,174600,24727225,800,800,800,800,0
20250116,174500,24727225,800,800,800,800,0
20250116,174400,24727225,800,800,800,800,0
20250116,174300,24727225,800,800,800,800,0
20250116,174200,24727225,800,800,800,800,0
20250116,174100,24727225,800,800,800,800,0
20250116,174000,24727225,800,800,800,800,0
20250116,173900,24727225,800,800,800,800,0
20250116,173800,24727225,800,800,800,800,0
20250116,173700,24727225,800,800,800,800,0
20250116,173600,24727225,800,800,800,800,0
20250116,173500,24727225,800,800,800,800,0
20250116,173400,24727225,800,800,800,800,0
20250116,173300,24727225,800,800,800,800,0
20250116,173200,24727225,800,800,800,800,303
20250116,173100,24727225,800,800,800,800,0
20250116,173000,24727225,800,800,800,800,0
20250116,172900,24727225,800,800,800,800,0
20250116,172800,24727225,800,800,800,800,0
20250116,172700,24727225,800,800,800,800,0
20250116,172600,24727225,800,800,800,800,0
20250116,172500,24727225,800,800,800,800,0
20250116,172400,24727225,800,800,800,800,0
20250116,172300,24727225,800,800,800,800,0
20250116,172200,24727225,800,800,800,800,0
20250116,172100,24727225,800,800,800,800,0
20250116,172000,24727225,800,800,800,800,0
20250116,171900,24727225,800,800,800,800,0
20250116,171800,24727225,800,800,800,800,0
20250116,171700,24727225,800,800,800,800,0
20250116,171600,24727225,800,800,800,800,0
20250116,171500,24727225,800,800,800,800,0
20250116,171400,24727225,800,800,800,800,0
20250116,171300,24727225,800,800,800,800,0
20250116,171200,24727225,800,800,800,800,0
20250116,171100,24727225,800,800,800,800,0
20250116,171000,24727225,800,800,800,800,0
20250116,170900,24727225,800,800,800,800,0
20250116,170800,24727225,800,800,800,800,0
20250116,170700,24727225,800,800,800,800,0
20250116,170600,24727225,800,800,800,800,0
20250116,170500,24727225,800,800,800,800,0
20250116,170400,24727225,800,800,800,800,0
20250116,170300,24727225,800,800,800,800,0
20250116,170200,24727225,800,800,800,800,303
20250116,170100,24727225,800,800,800,800,0
20250116,170000,24727225,800,800,800,800,0
20250116,165900,24727225,800,800,800,800,0
20250116,165800,24727225,800,800,800,800,0
20250116,165700,24727225,800,800,800,800,0
20250116,165600,24727225,800,800,800,800,0
20250116,165500,24727225,800,800,800,800,0
20250116,165400,24727225,800,800,800,800,0
20250116,165300,24727225,800,800,800,800,0
20250116,165200,24727225,800,800,800,800,0
20250116,165100,24727225,800,800,800,800,0
20250116,165000,24727225,800,800,800,800,0
20250116,164900,24727225,800,800,800,800,0
20250116,164800,24727225,800,800,800,800,0
20250116,164700,24727225,800,800,800,800,0
20250116,164600,24727225,800,800,800,800,0
20250116,164500,24727225,800,800,800,800,0
20250116,164400,24727225,800,800,800,800,0
20250116,164300,24727225,800,800,800,800,0
20250116,164200,24727225,800,800,800,800,0
20250116,164100,24727225,800,800,800,800,0
20250116,164000,24727225,800,800,800,800,0
20250116,163900,24727225,800,800,800,800,0
20250116,163800,24727225,800,800,800,800,0
20250116,163700,24727225,800,800,800,800,0
20250116,163600,24727225,800,800,800,800,0
20250116,163500,24727225,800,800,800,800,0
20250116,163400,24727225,800,800,800,800,0
20250116,163300,24727225,800,800,800,800,0
20250116,163200,24727225,800,800,800,800,303
20250116,163100,24727225,800,800,800,800,0
20250116,163000,24727225,800,800,800,800,0
20250116,162900,24727225,800,800,800,800,0
20250116,162800,24727225,800,800,800,800,0
20250116,162700,24727225,800,800,800,800,0
20250116,162600,24727225,800,800,800,800,0
20250116,162500,24727225,800,800,800,800,0
20250116,162400,24727225,800,800,800,800,0
20250116,162300,24727225,800,800,800,800,0
20250116,162200,24727225,800,800,800,800,0
20250116,162100,24727225,800,800,800,800,0
20250116,162000,24727225,800,800,800,800,0
20250116,161900,24727225,800,800,800,800,0
20250116,161800,24727225,800,800,800,800,0
20250116,161700,24727225,800,800,800,800,0
20250116,161600,24727225,800,800,800,800,0
20250116,161500,24727225,800,800,800,800,0
20250116,161400,24727225,800,800,800,800,0
20250116,161300,24727225,800,800,800,800,0
20250116,161200,24727225,800,800,800,800,0
20250116,161100,24727225,800,800,800,800,0
20250116,161000,24727225,800,800,800,800,0
20250116,160900,24727225,800,800,800,800,0
20250116,160800,24727225,800,800,800,800,0
20250116,160700,24727225,800,800,800,800,0
20250116,160600,24727225,800,800,800,800,0
20250116,160500,24727225,800,800,800,800,0
20250116,160400,24727225,800,800,800,800,0
20250116,160300,24727225,800,800,800,800,0
20250116,160200,24727225,800,800,800,800,303
20250116,160100,24727225,800,800,800,800,0
20250116,160000,24727225,800,800,800,800,0
20250116,155900,24727225,800,800,800,800,0
20250116,155800,24727225,800,800,800,800,0
20250116,155700,24727225,800,800,800,800,0
20250116,155600,24727225,800,800,800,800,0
20250116,155500,24727225,800,800,800,800,0
20250116,155400,24727225,800,800,800,800,0
20250116,155300,24727225,800,800,800,800,0
20250116,155200,24727225,800,800,800,800,0
20250116,155100,24727225,800,800,800,800,0
20250116,155000,24727225,800,800,800,800,0
20250116,154900,24727225,800,800,800,800,0
20250116,154800,24727225,800,800,800,800,0
20250116,154700,24727225,800,800,800,800,0
20250116,154600,24727225,800,800,800,800,0
20250116,154500,24727225,800,800,800,800,0
20250116,154400,24727225,800,800,800,800,0
20250116,154300,24727225,800,800,800,800,0
20250116,154200,24727225,800,800,800,800,0
20250116,154100,24727225,800,800,800,800,0
20250116,154000,24727225,800,800,800,800,0
20250116,153900,24727225,800,800,800,800,0
20250116,153800,24727225,800,800,800,800,0
20250116,153700,24727225,800,800,800,800,0
20250116,153600,24727225,800,800,800,800,0
20250116,153500,24727225,800,800,800,800,0
20250116,153400,24727225,800,800,800,800,0
20250116,153300,24727225,800,800,800,800,0
20250116,153200,24727225,800,800,800,800,303
20250116,153100,24727225,800,800,800,800,0
20250116,153000,24727225,800,800,800,800,303
20250116,152900,24484825,802,802,802,802,0
20250116,152800,24484825,802,802,802,802,0
20250116,152700,24484825,802,802,802,802,0
20250116,152600,24484825,802,802,802,802,0
20250116,152500,24484825,802,802,802,802,0
20250116,152400,24484825,802,802,802,802,0
20250116,152300,24484825,802,802,802,802,0
20250116,152200,24484825,802,802,802,802,0
20250116,152100,24484825,802,802,802,802,0
20250116,152000,24484825,802,802,802,802,0
20250116,151900,24484825,802,802,802,802,100
20250116,151800,24404625,802,802,802,802,0
20250116,151700,24404625,802,802,802,802,0
20250116,151600,24404625,802,802,802,802,0
20250116,151500,24404625,802,802,802,802,0
20250116,151400,24404625,802,802,802,802,0
20250116,151300,24404625,802,802,802,802,0
20250116,151200,24404625,802,802,802,802,0
20250116,151100,24404625,802,802,802,802,4
20250116,151000,24401417,803,803,803,803,0
20250116,150900,24401417,803,803,803,803,0
20250116,150800,24401417,803,803,803,803,0
20250116,150700,24401417,803,803,803,803,0
20250116,150600,24401417,803,803,803,803,0
20250116,150500,24401417,803,803,803,803,0
20250116,150400,24401417,803,803,803,803,10
20250116,150300,24393387,803,803,803,803,2
20250116,150200,24391781,803,803,803,803,251
20250116,150100,24190228,804,804,804,804,0
20250116,150000,24190228,804,804,804,804,0
20250116,145900,24190228,804,804,804,804,0
20250116,145800,24190228,804,804,804,804,0
20250116,145700,24190228,804,804,804,804,0
20250116,145600,24190228,804,804,804,804,0
20250116,145500,24190228,804,804,804,804,0
20250116,145400,24190228,804,804,804,804,1
20250116,145300,24189424,804,804,804,803,7
20250116,145200,24183799,803,803,803,803,0
20250116,145100,24183799,803,803,803,803,0
20250116,145000,24183799,803,803,803,803,0
20250116,144900,24183799,803,803,803,803,0
20250116,144800,24183799,803,803,803,803,0
20250116,144700,24183799,803,803,803,803,0
20250116,144600,24183799,803,803,803,803,0
20250116,144500,24183799,803,803,803,803,0
20250116,144400,24183799,803,803,803,803,0
20250116,144300,24183799,803,803,803,803,1
20250116,144200,24182996,804,804,804,804,0
20250116,144100,24182996,804,804,804,804,0
20250116,144000,24182996,804,804,804,804,0
20250116,143900,24182996,804,804,804,804,6
20250116,143800,24178172,804,804,804,804,0
20250116,143700,24178172,804,804,804,804,0
20250116,143600,24178172,804,803,804,803,37
20250116,143500,24148425,803,803,803,803,1
20250116,143400,24147622,804,804,804,804,0
20250116,143300,24147622,804,804,804,804,4
20250116,143200,24144406,804,804,804,804,0
20250116,143100,24144406,804,804,804,804,37
20250116,143000,24114658,804,803,804,803,75
20250116,142900,24054359,804,804,804,804,0
20250116,142800,24054359,804,804,804,804,0
20250116,142700,24054359,804,804,804,804,0
20250116,142600,24054359,804,804,804,804,0
20250116,142500,24054359,804,804,804,804,0
20250116,142400,24054359,804,804,804,804,0
20250116,142300,24054359,804,804,804,804,3
20250116,142200,24051947,803,803,803,803,0
20250116,142100,24051947,803,803,803,803,0
20250116,142000,24051947,803,803,803,803,0
20250116,141900,24051947,803,804,804,803,13
20250116,141800,24041496,804,804,804,804,0
20250116,141700,24041496,804,804,804,804,0
20250116,141600,24041496,804,804,804,804,0
20250116,141500,24041496,804,804,804,804,0
20250116,141400,24041496,804,804,804,804,0
20250116,141300,24041496,804,804,804,804,5
20250116,141200,24037476,801,801,801,801,0
20250116,141100,24037476,801,801,801,801,0
20250116,141000,24037476,801,801,801,801,0
20250116,140900,24037476,801,801,801,801,0
20250116,140800,24037476,801,801,801,801,0
20250116,140700,24037476,801,801,801,801,0
20250116,140600,24037476,801,801,801,801,1779
20250116,140500,22612497,798,800,800,798,1100
20250116,140400,21733763,801,801,801,801,37
20250116,140300,21704126,801,801,801,801,3
20250116,140200,21701723,801,801,801,801,1
20250116,140100,21700922,801,801,801,801,0
20250116,140000,21700922,801,801,801,801,0
20250116,135900,21700922,801,801,801,801,0
20250116,135800,21700922,801,801,801,801,0
20250116,135700,21700922,801,801,801,801,0
20250116,135600,21700922,801,801,801,801,36
20250116,135500,21672086,801,801,801,801,0
20250116,135400,21672086,801,801,801,801,0
20250116,135300,21672086,801,801,801,801,4
20250116,135200,21668882,801,801,801,801,0
20250116,135100,21668882,801,801,801,801,36
20250116,135000,21640046,801,801,801,801,0
20250116,134900,21640046,801,801,801,801,0
20250116,134800,21640046,801,801,801,801,36
20250116,134700,21611210,801,801,801,801,1
20250116,134600,21610409,801,801,801,801,0
20250116,134500,21610409,801,801,801,801,0
20250116,134400,21610409,801,801,801,801,0
20250116,134300,21610409,801,801,801,801,39
20250116,134200,21579170,801,801,801,801,0
20250116,134100,21579170,801,801,801,801,0
20250116,134000,21579170,801,801,801,801,0
20250116,133900,21579170,801,801,801,801,0
20250116,133800,21579170,801,801,801,801,0
20250116,133700,21579170,801,801,801,801,52
20250116,133600,21537518,801,801,801,801,0
20250116,133500,21537518,801,801,801,801,0
20250116,133400,21537518,801,801,801,801,74
20250116,133300,21478244,800,801,801,800,121
20250116,133200,21381440,801,801,801,801,0
20250116,133100,21381440,801,801,801,801,0
20250116,133000,21381440,801,801,801,801,0
20250116,132900,21381440,801,801,801,801,0
20250116,132800,21381440,801,801,801,801,0
20250116,132700,21381440,801,801,801,801,0
20250116,132600,21381440,801,801,801,801,0
20250116,132500,21381440,801,801,801,801,0
20250116,132400,21381440,801,801,801,801,0
20250116,132300,21381440,801,801,801,801,4
20250116,132200,21378236,801,801,801,801,0
20250116,132100,21378236,801,801,801,801,37
20250116,132000,21348599,801,801,801,801,0
20250116,131900,21348599,801,801,801,801,37
20250116,131800,21318962,801,801,801,801,0
20250116,131700,21318962,801,801,801,801,0
20250116,131600,21318962,801,801,801,801,0
20250116,131500,21318962,801,801,801,801,0
20250116,131400,21318962,801,803,803,801,4389
20250116,131300,17801333,804,804,804,804,4
20250116,131200,17798117,804,804,804,804,0
20250116,131100,17798117,804,804,804,804,38
20250116,131000,17767565,804,804,804,804,0
20250116,130900,17767565,804,804,804,804,10
20250116,130800,17759525,804,804,804,804,0
20250116,130700,17759525,804,804,804,804,151
20250116,130600,17638121,804,804,804,804,37
20250116,130500,17608373,804,804,804,804,1
20250116,130400,17607569,804,804,804,804,132
20250116,130300,17501441,804,804,804,804,3
20250116,130200,17499029,804,804,804,804,0
20250116,130100,17499029,804,804,804,804,0
20250116,130000,17499029,804,804,804,804,0
20250116,125900,17499029,804,804,804,804,0
20250116,125800,17499029,804,804,804,804,0
20250116,125700,17499029,804,804,804,804,0
20250116,125600,17499029,804,804,804,804,0
20250116,125500,17499029,804,804,804,804,0
20250116,125400,17499029,804,804,804,804,0
20250116,125300,17499029,804,804,804,804,4
20250116,125200,17495813,804,804,804,804,0
20250116,125100,17495813,804,804,804,804,0
20250116,125000,17495813,804,804,804,804,0
20250116,124900,17495813,804,804,804,804,2
20250116,124800,17494205,804,804,804,804,0
20250116,124700,17494205,804,804,804,804,36
20250116,124600,17465261,804,804,804,804,0
20250116,124500,17465261,804,804,804,804,0
20250116,124400,17465261,804,804,804,804,0
20250116,124300,17465261,804,804,804,804,4
20250116,124200,17462045,804,804,804,804,0
20250116,124100,17462045,804,804,804,804,36
20250116,124000,17433101,804,804,804,804,0
20250116,123900,17433101,804,804,804,804,0
20250116,123800,17433101,804,804,804,804,0
20250116,123700,17433101,804,804,804,804,0
20250116,123600,17433101,804,804,804,804,36
20250116,123500,17404157,804,804,804,804,0
20250116,123400,17404157,804,804,804,804,0
20250116,123300,17404157,804,804,804,804,3
20250116,123200,17401745,804,804,804,804,1
20250116,123100,17400941,804,804,804,804,37
20250116,123000,17371193,803,803,803,803,0
20250116,122900,17371193,803,803,803,803,2
20250116,122800,17369587,803,803,803,803,11
20250116,122700,17360754,804,804,804,804,0
20250116,122600,17360754,804,804,804,804,37
20250116,122500,17331006,804,804,804,804,0
20250116,122400,17331006,804,804,804,804,120
20250116,122300,17234526,804,804,804,804,4
20250116,122200,17231310,804,804,804,804,0
20250116,122100,17231310,804,804,804,804,0
20250116,122000,17231310,804,804,804,804,0
20250116,121900,17231310,804,804,804,804,0
20250116,121800,17231310,804,804,804,804,0
20250116,121700,17231310,804,804,804,804,0
20250116,121600,17231310,804,804,804,804,0
20250116,121500,17231310,804,804,804,804,0
20250116,121400,17231310,804,804,804,804,0
20250116,121300,17231310,804,804,804,804,4
20250116,121200,17228094,804,804,804,804,0
20250116,121100,17228094,804,804,804,804,0
20250116,121000,17228094,804,804,804,804,0
20250116,120900,17228094,804,804,804,804,1
20250116,120800,17227290,804,804,804,804,0
20250116,120700,17227290,804,804,804,804,0
20250116,120600,17227290,804,804,804,804,39
20250116,120500,17195934,804,804,804,804,0
20250116,120400,17195934,804,804,804,804,0
20250116,120300,17195934,804,804,804,804,4
20250116,120200,17192718,804,804,804,804,0
20250116,120100,17192718,804,804,804,804,0
20250116,120000,17192718,804,804,804,804,0
20250116,115900,17192718,804,804,804,804,1
20250116,115800,17191914,802,802,802,802,0
20250116,115700,17191914,802,802,802,802,0
20250116,115600,17191914,802,804,804,802,12
20250116,115500,17182285,805,805,805,805,0
20250116,115400,17182285,805,805,805,805,1
20250116,115300,17181480,804,804,804,804,1
20250116,115200,17180676,804,804,804,804,0
20250116,115100,17180676,804,804,804,804,36
20250116,115000,17151732,804,804,804,804,0
20250116,114900,17151732,804,804,804,804,0
20250116,114800,17151732,804,804,804,804,0
20250116,114700,17151732,804,804,804,804,88
20250116,114600,17080980,804,804,804,804,0
20250116,114500,17080980,804,804,804,804,0
20250116,114400,17080980,804,804,804,804,0
20250116,114300,17080980,804,804,804,804,5
20250116,114200,17076960,804,804,804,804,0
20250116,114100,17076960,804,804,804,804,0
20250116,114000,17076960,804,804,804,804,0
20250116,113900,17076960,804,804,804,804,1
20250116,113800,17076156,805,805,805,805,37
20250116,113700,17046371,805,805,805,805,0
20250116,113600,17046371,805,805,805,805,0
20250116,113500,17046371,805,805,805,805,1
20250116,113400,17045566,805,805,805,805,0
20250116,113300,17045566,805,805,805,805,4
20250116,113200,17042346,805,805,805,805,37
20250116,113100,17012561,805,805,805,805,0
20250116,113000,17012561,805,805,805,805,24
20250116,112900,16993241,805,805,805,805,0
20250116,112800,16993241,805,805,805,805,0
20250116,112700,16993241,805,805,805,805,0
20250116,112600,16993241,805,805,805,805,37
20250116,112500,16963456,805,805,805,805,0
20250116,112400,16963456,805,805,805,805,1
20250116,112300,16962651,805,805,805,805,3
20250116,112200,16960236,805,805,805,805,0
20250116,112100,16960236,805,805,805,805,37
20250116,112000,16930451,805,805,805,805,0
20250116,111900,16930451,805,805,805,805,0
20250116,111800,16930451,805,805,805,805,37
20250116,111700,16900666,805,805,805,805,0
20250116,111600,16900666,805,803,805,803,6
20250116,111500,16895842,802,802,802,802,3525
20250116,111400,14068792,802,802,802,802,1
20250116,111300,14067990,802,802,802,802,3
20250116,111200,14065584,801,801,801,801,1431
20250116,111100,12919353,802,802,802,802,38
20250116,111000,12888877,802,802,802,802,0
20250116,110900,12888877,802,802,802,802,40
20250116,110800,12856797,802,802,802,802,111
20250116,110700,12767775,802,802,802,802,0
20250116,110600,12767775,802,802,802,802,0
20250116,110500,12767775,802,802,802,802,0
20250116,110400,12767775,802,802,802,802,2
20250116,110300,12766171,802,802,802,802,1
20250116,110200,12765369,802,802,802,802,1040
20250116,110100,11931289,802,802,802,802,19
20250116,110000,11916051,802,803,803,802,1032
20250116,105900,11088385,803,803,803,803,1
20250116,105800,11087582,804,804,804,804,0
20250116,105700,11087582,804,804,804,804,0
20250116,105600,11087582,804,804,804,804,0
20250116,105500,11087582,804,804,804,804,1
20250116,105400,11086778,804,804,804,804,187
20250116,105300,10936430,804,804,804,804,0
20250116,105200,10936430,804,804,804,804,1
20250116,105100,10935626,805,805,805,805,37
20250116,105000,10905841,805,805,805,805,1
20250116,104900,10905036,805,805,805,805,0
20250116,104800,10905036,805,805,805,805,0
20250116,104700,10905036,805,805,805,805,36
20250116,104600,10876056,805,805,805,805,0
20250116,104500,10876056,805,805,805,805,0
20250116,104400,10876056,805,805,805,805,3
20250116,104300,10873641,805,805,805,805,0
20250116,104200,10873641,805,805,805,805,0
20250116,104100,10873641,805,805,805,805,53
20250116,104000,10830976,805,805,805,805,74
20250116,103900,10771406,805,805,805,805,0
20250116,103800,10771406,805,805,805,805,0
20250116,103700,10771406,805,805,805,805,0
20250116,103600,10771406,805,805,805,805,0
20250116,103500,10771406,805,805,805,805,3
20250116,103400,10768991,805,805,805,805,0
20250116,103300,10768991,805,805,805,805,0
20250116,103200,10768991,805,805,805,805,101
20250116,103100,10687686,805,805,805,805,1
20250116,103000,10686881,805,805,805,805,0
20250116,102900,10686881,805,805,805,805,0
20250116,102800,10686881,805,805,805,805,0
20250116,102700,10686881,805,805,805,805,0
20250116,102600,10686881,805,805,805,805,42
20250116,102500,10653071,805,805,805,805,0
20250116,102400,10653071,805,805,805,805,0
20250116,102300,10653071,805,805,805,805,0
20250116,102200,10653071,805,805,805,805,37
20250116,102100,10623286,805,805,805,805,0
20250116,102000,10623286,805,805,805,805,1
20250116,101900,10622481,805,805,805,805,3
20250116,101800,10620066,805,805,805,805,0
20250116,101700,10620066,805,805,805,805,0
20250116,101600,10620066,805,805,805,805,37
20250116,101500,10590281,805,805,805,805,0
20250116,101400,10590281,805,805,805,805,0
20250116,101300,10590281,805,805,805,805,1
20250116,101200,10589476,805,805,805,805,0
20250116,101100,10589476,805,805,805,805,37
20250116,101000,10559691,805,805,805,805,0
20250116,100900,10559691,805,805,805,805,1
20250116,100800,10558886,805,805,805,805,0
20250116,100700,10558886,805,805,805,805,0
20250116,100600,10558886,805,805,805,805,37
20250116,100500,10529101,805,805,805,805,0
20250116,100400,10529101,805,805,805,805,14
20250116,100300,10517831,804,804,804,804,0
20250116,100200,10517831,804,804,804,804,24
20250116,100100,10498535,805,805,805,805,37
20250116,100000,10468750,805,805,805,805,0
20250116,095900,10468750,805,805,805,805,0
20250116,095800,10468750,805,805,805,805,72
20250116,095700,10410790,805,805,805,805,0
20250116,095600,10410790,805,805,805,805,0
20250116,095500,10410790,805,805,805,805,1
20250116,095400,10409985,805,805,805,805,0
20250116,095300,10409985,805,805,805,805,6
20250116,095200,10405155,805,805,805,805,860
20250116,095100,9712855,807,807,807,807,0
20250116,095000,9712855,807,807,807,807,0
20250116,094900,9712855,807,807,807,807,0
20250116,094800,9712855,807,807,807,807,1
20250116,094700,9712048,807,807,807,807,0
20250116,094600,9712048,807,806,807,806,10838
20250116,094500,976607,806,806,806,806,0
20250116,094400,976607,806,806,806,806,26
20250116,094300,955651,806,806,806,806,0
20250116,094200,955651,806,806,806,806,0
20250116,094100,955651,806,806,806,806,36
20250116,094000,926635,806,806,806,806,0
20250116,093900,926635,806,806,806,806,0
20250116,093800,926635,806,806,806,806,30
20250116,093700,902455,806,806,806,806,0
20250116,093600,902455,806,806,806,806,37
20250116,093500,872633,806,806,806,806,0
20250116,093400,872633,806,806,806,806,3
20250116,093300,870215,806,806,806,806,42
20250116,093200,836363,806,806,806,806,0
20250116,093100,836363,806,806,806,806,0
20250116,093000,836363,806,806,806,806,2
20250116,092900,834751,805,805,805,805,0
20250116,092800,834751,805,805,805,805,9
20250116,092700,827506,805,805,805,805,0
20250116,092600,827506,805,805,805,805,0
20250116,092500,827506,805,805,805,805,0
20250116,092400,827506,805,805,805,805,0
20250116,092300,827506,805,805,805,805,0
20250116,092200,827506,805,805,805,805,0
20250116,092100,827506,805,805,805,805,0
20250116,092000,827506,805,805,805,805,0
20250116,091900,827506,805,805,805,805,0
20250116,091800,827506,805,805,805,805,1
20250116,091700,826701,805,805,805,805,0
20250116,091600,826701,805,805,805,805,0
20250116,091500,826701,805,805,805,805,0
20250116,091400,826701,805,805,805,805,0
20250116,091300,826701,805,805,805,805,0
20250116,091200,826701,805,805,805,805,998
20250116,091100,23311,805,805,805,805,0
20250116,091000,23311,805,805,805,805,0
20250116,090900,23311,805,805,805,805,0
20250116,090800,23311,805,804,805,804,6
20250116,090700,18483,805,805,805,805,2
20250116,090600,16873,804,804,804,804,1
20250116,090500,16069,804,804,804,804,0
20250116,090400,16069,804,803,804,803,17
20250116,090300,2410,803,803,803,803,1
20250116,090200,1607,803,803,803,803,0
20250116,090100,1607,803,803,803,803,0
20250116,090000,1607,803,804,804,803,2