KissMeData/044480/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,192800,18073970,499,499,499,499,775
20250123,192700,18073970,499,499,499,499,0
20250123,192600,18073970,499,499,499,499,0
20250123,192500,18073970,499,499,499,499,0
20250123,192400,18073970,499,499,499,499,0
20250123,192300,18073970,499,499,499,499,0
20250123,192200,18073970,499,499,499,499,0
20250123,192100,18073970,499,499,499,499,0
20250123,192000,18073970,499,499,499,499,0
20250123,191900,18073970,499,499,499,499,0
20250123,191800,18073970,499,499,499,499,0
20250123,191700,18073970,499,499,499,499,0
20250123,191600,18073970,499,499,499,499,0
20250123,191500,18073970,499,499,499,499,0
20250123,191400,18073970,499,499,499,499,0
20250123,191300,18073970,499,499,499,499,0
20250123,191200,18073970,499,499,499,499,0
20250123,191100,18073970,499,499,499,499,0
20250123,191000,18073970,499,499,499,499,0
20250123,190900,18073970,499,499,499,499,0
20250123,190800,18073970,499,499,499,499,0
20250123,190700,18073970,499,499,499,499,0
20250123,190600,18073970,499,499,499,499,0
20250123,190500,18073970,499,499,499,499,0
20250123,190400,18073970,499,499,499,499,0
20250123,190300,18073970,499,499,499,499,0
20250123,190200,18073970,499,499,499,499,0
20250123,190100,18073970,499,499,499,499,0
20250123,190000,18073970,499,499,499,499,0
20250123,185900,18073970,499,499,499,499,0
20250123,185800,18073970,499,499,499,499,775
20250123,185700,18073970,499,499,499,499,0
20250123,185600,18073970,499,499,499,499,0
20250123,185500,18073970,499,499,499,499,0
20250123,185400,18073970,499,499,499,499,0
20250123,185300,18073970,499,499,499,499,0
20250123,185200,18073970,499,499,499,499,0
20250123,185100,18073970,499,499,499,499,0
20250123,185000,18073970,499,499,499,499,0
20250123,184900,18073970,499,499,499,499,0
20250123,184800,18073970,499,499,499,499,0
20250123,184700,18073970,499,499,499,499,0
20250123,184600,18073970,499,499,499,499,0
20250123,184500,18073970,499,499,499,499,0
20250123,184400,18073970,499,499,499,499,0
20250123,184300,18073970,499,499,499,499,0
20250123,184200,18073970,499,499,499,499,0
20250123,184100,18073970,499,499,499,499,0
20250123,184000,18073970,499,499,499,499,0
20250123,183900,18073970,499,499,499,499,0
20250123,183800,18073970,499,499,499,499,0
20250123,183700,18073970,499,499,499,499,0
20250123,183600,18073970,499,499,499,499,0
20250123,183500,18073970,499,499,499,499,0
20250123,183400,18073970,499,499,499,499,0
20250123,183300,18073970,499,499,499,499,0
20250123,183200,18073970,499,499,499,499,0
20250123,183100,18073970,499,499,499,499,0
20250123,183000,18073970,499,499,499,499,0
20250123,182900,18073970,499,499,499,499,0
20250123,182800,18073970,499,499,499,499,775
20250123,182700,18073970,499,499,499,499,0
20250123,182600,18073970,499,499,499,499,0
20250123,182500,18073970,499,499,499,499,0
20250123,182400,18073970,499,499,499,499,0
20250123,182300,18073970,499,499,499,499,0
20250123,182200,18073970,499,499,499,499,0
20250123,182100,18073970,499,499,499,499,0
20250123,182000,18073970,499,499,499,499,0
20250123,181900,18073970,499,499,499,499,0
20250123,181800,18073970,499,499,499,499,0
20250123,181700,18073970,499,499,499,499,0
20250123,181600,18073970,499,499,499,499,0
20250123,181500,18073970,499,499,499,499,0
20250123,181400,18073970,499,499,499,499,0
20250123,181300,18073970,499,499,499,499,0
20250123,181200,18073970,499,499,499,499,0
20250123,181100,18073970,499,499,499,499,0
20250123,181000,18073970,499,499,499,499,0
20250123,180900,18073970,499,499,499,499,0
20250123,180800,18073970,499,499,499,499,0
20250123,180700,18073970,499,499,499,499,0
20250123,180600,18073970,499,499,499,499,0
20250123,180500,18073970,499,499,499,499,0
20250123,180400,18073970,499,499,499,499,0
20250123,180300,18073970,499,499,499,499,0
20250123,180200,18073970,499,499,499,499,0
20250123,180100,18073970,499,499,499,499,0
20250123,180000,18073970,499,499,499,499,0
20250123,175900,18073970,499,499,499,499,0
20250123,175800,18073970,499,499,499,499,775
20250123,175700,18073970,499,499,499,499,0
20250123,175600,18073970,499,499,499,499,0
20250123,175500,18073970,499,499,499,499,0
20250123,175400,18073970,499,499,499,499,0
20250123,175300,18073970,499,499,499,499,0
20250123,175200,18073970,499,499,499,499,0
20250123,175100,18073970,499,499,499,499,0
20250123,175000,18073970,499,499,499,499,0
20250123,174900,18073970,499,499,499,499,0
20250123,174800,18073970,499,499,499,499,0
20250123,174700,18073970,499,499,499,499,0
20250123,174600,18073970,499,499,499,499,0
20250123,174500,18073970,499,499,499,499,0
20250123,174400,18073970,499,499,499,499,0
20250123,174300,18073970,499,499,499,499,0
20250123,174200,18073970,499,499,499,499,0
20250123,174100,18073970,499,499,499,499,0
20250123,174000,18073970,499,499,499,499,0
20250123,173900,18073970,499,499,499,499,0
20250123,173800,18073970,499,499,499,499,0
20250123,173700,18073970,499,499,499,499,0
20250123,173600,18073970,499,499,499,499,0
20250123,173500,18073970,499,499,499,499,0
20250123,173400,18073970,499,499,499,499,0
20250123,173300,18073970,499,499,499,499,0
20250123,173200,18073970,499,499,499,499,0
20250123,173100,18073970,499,499,499,499,0
20250123,173000,18073970,499,499,499,499,0
20250123,172900,18073970,499,499,499,499,0
20250123,172800,18073970,499,499,499,499,775
20250123,172700,18073970,499,499,499,499,0
20250123,172600,18073970,499,499,499,499,0
20250123,172500,18073970,499,499,499,499,0
20250123,172400,18073970,499,499,499,499,0
20250123,172300,18073970,499,499,499,499,0
20250123,172200,18073970,499,499,499,499,0
20250123,172100,18073970,499,499,499,499,0
20250123,172000,18073970,499,499,499,499,0
20250123,171900,18073970,499,499,499,499,0
20250123,171800,18073970,499,499,499,499,0
20250123,171700,18073970,499,499,499,499,0
20250123,171600,18073970,499,499,499,499,0
20250123,171500,18073970,499,499,499,499,0
20250123,171400,18073970,499,499,499,499,0
20250123,171300,18073970,499,499,499,499,0
20250123,171200,18073970,499,499,499,499,0
20250123,171100,18073970,499,499,499,499,0
20250123,171000,18073970,499,499,499,499,0
20250123,170900,18073970,499,499,499,499,0
20250123,170800,18073970,499,499,499,499,0
20250123,170700,18073970,499,499,499,499,0
20250123,170600,18073970,499,499,499,499,0
20250123,170500,18073970,499,499,499,499,0
20250123,170400,18073970,499,499,499,499,0
20250123,170300,18073970,499,499,499,499,0
20250123,170200,18073970,499,499,499,499,0
20250123,170100,18073970,499,499,499,499,0
20250123,170000,18073970,499,499,499,499,0
20250123,165900,18073970,499,499,499,499,0
20250123,165800,18073970,499,499,499,499,775
20250123,165700,18073970,499,499,499,499,0
20250123,165600,18073970,499,499,499,499,0
20250123,165500,18073970,499,499,499,499,0
20250123,165400,18073970,499,499,499,499,0
20250123,165300,18073970,499,499,499,499,0
20250123,165200,18073970,499,499,499,499,0
20250123,165100,18073970,499,499,499,499,0
20250123,165000,18073970,499,499,499,499,0
20250123,164900,18073970,499,499,499,499,0
20250123,164800,18073970,499,499,499,499,0
20250123,164700,18073970,499,499,499,499,0
20250123,164600,18073970,499,499,499,499,0
20250123,164500,18073970,499,499,499,499,0
20250123,164400,18073970,499,499,499,499,0
20250123,164300,18073970,499,499,499,499,0
20250123,164200,18073970,499,499,499,499,0
20250123,164100,18073970,499,499,499,499,0
20250123,164000,18073970,499,499,499,499,0
20250123,163900,18073970,499,499,499,499,0
20250123,163800,18073970,499,499,499,499,0
20250123,163700,18073970,499,499,499,499,0
20250123,163600,18073970,499,499,499,499,0
20250123,163500,18073970,499,499,499,499,0
20250123,163400,18073970,499,499,499,499,0
20250123,163300,18073970,499,499,499,499,0
20250123,163200,18073970,499,499,499,499,0
20250123,163100,18073970,499,499,499,499,0
20250123,163000,18073970,499,499,499,499,0
20250123,162900,18073970,499,499,499,499,0
20250123,162800,18073970,499,499,499,499,775
20250123,162700,18073970,499,499,499,499,0
20250123,162600,18073970,499,499,499,499,0
20250123,162500,18073970,499,499,499,499,0
20250123,162400,18073970,499,499,499,499,0
20250123,162300,18073970,499,499,499,499,0
20250123,162200,18073970,499,499,499,499,0
20250123,162100,18073970,499,499,499,499,0
20250123,162000,18073970,499,499,499,499,0
20250123,161900,18073970,499,499,499,499,0
20250123,161800,18073970,499,499,499,499,0
20250123,161700,18073970,499,499,499,499,0
20250123,161600,18073970,499,499,499,499,0
20250123,161500,18073970,499,499,499,499,0
20250123,161400,18073970,499,499,499,499,0
20250123,161300,18073970,499,499,499,499,0
20250123,161200,18073970,499,499,499,499,0
20250123,161100,18073970,499,499,499,499,0
20250123,161000,18073970,499,499,499,499,0
20250123,160900,18073970,499,499,499,499,0
20250123,160800,18073970,499,499,499,499,0
20250123,160700,18073970,499,499,499,499,0
20250123,160600,18073970,499,499,499,499,0
20250123,160500,18073970,499,499,499,499,0
20250123,160400,18073970,499,499,499,499,0
20250123,160300,18073970,499,499,499,499,0
20250123,160200,18073970,499,499,499,499,0
20250123,160100,18073970,499,499,499,499,0
20250123,160000,18073970,499,499,499,499,0
20250123,155900,18073970,499,499,499,499,0
20250123,155800,18073970,499,499,499,499,775
20250123,155700,18073970,499,499,499,499,0
20250123,155600,18073970,499,499,499,499,0
20250123,155500,18073970,499,499,499,499,0
20250123,155400,18073970,499,499,499,499,0
20250123,155300,18073970,499,499,499,499,0
20250123,155200,18073970,499,499,499,499,0
20250123,155100,18073970,499,499,499,499,0
20250123,155000,18073970,499,499,499,499,0
20250123,154900,18073970,499,499,499,499,0
20250123,154800,18073970,499,499,499,499,0
20250123,154700,18073970,499,499,499,499,0
20250123,154600,18073970,499,499,499,499,0
20250123,154500,18073970,499,499,499,499,0
20250123,154400,18073970,499,499,499,499,0
20250123,154300,18073970,499,499,499,499,0
20250123,154200,18073970,499,499,499,499,0
20250123,154100,18073970,499,499,499,499,0
20250123,154000,18073970,499,499,499,499,0
20250123,153900,18073970,499,499,499,499,0
20250123,153800,18073970,499,499,499,499,0
20250123,153700,18073970,499,499,499,499,0
20250123,153600,18073970,499,499,499,499,0
20250123,153500,18073970,499,499,499,499,0
20250123,153400,18073970,499,499,499,499,0
20250123,153300,18073970,499,499,499,499,0
20250123,153200,18073970,499,499,499,499,0
20250123,153100,18073970,499,499,499,499,0
20250123,153000,18073970,499,499,499,499,775
20250123,152900,17687245,499,499,499,499,0
20250123,152800,17687245,499,499,499,499,0
20250123,152700,17687245,499,499,499,499,0
20250123,152600,17687245,499,499,499,499,0
20250123,152500,17687245,499,499,499,499,0
20250123,152400,17687245,499,499,499,499,0
20250123,152300,17687245,499,499,499,499,0
20250123,152200,17687245,499,499,499,499,0
20250123,152100,17687245,499,499,499,499,0
20250123,152000,17687245,499,499,499,499,0
20250123,151900,17687245,499,498,499,498,5
20250123,151800,17684753,498,499,499,498,13
20250123,151700,17678276,499,498,499,498,13
20250123,151600,17671799,499,499,499,499,17
20250123,151500,17663316,498,498,498,498,0
20250123,151400,17663316,498,498,498,498,0
20250123,151300,17663316,498,498,498,498,0
20250123,151200,17663316,498,498,498,498,0
20250123,151100,17663316,498,499,499,498,1731
20250123,151000,16800294,499,499,499,499,0
20250123,150900,16800294,499,499,499,499,0
20250123,150800,16800294,499,499,499,499,0
20250123,150700,16800294,499,499,499,499,0
20250123,150600,16800294,499,500,500,499,2
20250123,150500,16799295,500,499,500,499,140
20250123,150400,16729336,499,499,499,499,45
20250123,150300,16706881,500,500,500,500,0
20250123,150200,16706881,500,500,500,500,0
20250123,150100,16706881,500,500,500,500,0
20250123,150000,16706881,500,500,500,500,0
20250123,145900,16706881,500,500,500,500,0
20250123,145800,16706881,500,500,500,500,5
20250123,145700,16704381,500,500,500,500,5
20250123,145600,16701881,498,498,498,498,0
20250123,145500,16701881,498,500,500,498,5
20250123,145400,16699383,499,499,499,499,31
20250123,145300,16683914,498,500,500,498,141
20250123,145200,16613416,498,498,498,498,0
20250123,145100,16613416,498,498,498,498,1
20250123,145000,16612918,501,501,501,501,0
20250123,144900,16612918,501,501,501,501,1
20250123,144800,16612417,498,499,499,498,125
20250123,144700,16550043,501,501,501,501,45
20250123,144600,16527498,499,499,499,499,0
20250123,144500,16527498,499,499,499,499,0
20250123,144400,16527498,499,499,499,499,0
20250123,144300,16527498,499,499,499,499,0
20250123,144200,16527498,499,499,499,499,0
20250123,144100,16527498,499,499,499,499,0
20250123,144000,16527498,499,499,499,499,0
20250123,143900,16527498,499,499,499,499,0
20250123,143800,16527498,499,499,499,499,1
20250123,143700,16526999,501,501,501,501,0
20250123,143600,16526999,501,501,501,501,0
20250123,143500,16526999,501,501,501,501,5
20250123,143400,16524494,498,498,498,498,0
20250123,143300,16524494,498,498,498,498,0
20250123,143200,16524494,498,498,498,498,0
20250123,143100,16524494,498,498,498,498,0
20250123,143000,16524494,498,498,498,498,0
20250123,142900,16524494,498,500,500,498,752
20250123,142800,16148498,498,498,498,498,0
20250123,142700,16148498,498,498,498,498,0
20250123,142600,16148498,498,498,498,498,0
20250123,142500,16148498,498,498,498,498,0
20250123,142400,16148498,498,498,498,498,0
20250123,142300,16148498,498,498,498,498,1
20250123,142200,16148000,501,501,501,501,1
20250123,142100,16147499,498,498,498,498,1
20250123,142000,16147001,501,501,501,501,1
20250123,141900,16146500,498,498,498,498,0
20250123,141800,16146500,498,498,498,498,0
20250123,141700,16146500,498,498,498,498,0
20250123,141600,16146500,498,498,498,498,0
20250123,141500,16146500,498,498,498,498,0
20250123,141400,16146500,498,498,498,498,0
20250123,141300,16146500,498,498,498,498,2
20250123,141200,16145504,500,499,500,499,10
20250123,141100,16140507,498,498,498,498,500
20250123,141000,15891507,498,498,498,498,0
20250123,140900,15891507,498,498,498,498,200
20250123,140800,15791907,498,498,498,498,0
20250123,140700,15791907,498,498,498,498,0
20250123,140600,15791907,498,498,498,498,0
20250123,140500,15791907,498,498,498,498,0
20250123,140400,15791907,498,498,498,498,0
20250123,140300,15791907,498,498,498,498,0
20250123,140200,15791907,498,498,498,498,0
20250123,140100,15791907,498,499,499,498,116
20250123,140000,15734024,498,498,498,498,0
20250123,135900,15734024,498,498,498,498,0
20250123,135800,15734024,498,498,498,498,0
20250123,135700,15734024,498,498,498,498,0
20250123,135600,15734024,498,498,498,498,800
20250123,135500,15335624,498,498,498,498,0
20250123,135400,15335624,498,498,498,498,0
20250123,135300,15335624,498,498,498,498,0
20250123,135200,15335624,498,498,498,498,0
20250123,135100,15335624,498,498,498,498,0
20250123,135000,15335624,498,498,498,498,0
20250123,134900,15335624,498,498,498,498,0
20250123,134800,15335624,498,498,498,498,0
20250123,134700,15335624,498,498,498,498,0
20250123,134600,15335624,498,498,498,498,0
20250123,134500,15335624,498,498,498,498,0
20250123,134400,15335624,498,498,498,498,0
20250123,134300,15335624,498,498,498,498,0
20250123,134200,15335624,498,498,498,498,0
20250123,134100,15335624,498,498,498,498,1
20250123,134000,15335126,500,498,500,498,2
20250123,133900,15334128,498,498,498,498,0
20250123,133800,15334128,498,498,498,498,0
20250123,133700,15334128,498,499,499,498,102
20250123,133600,15283232,498,499,499,498,32
20250123,133500,15267266,498,498,498,498,2
20250123,133400,15266270,498,499,499,498,282
20250123,133300,15125554,498,498,498,498,0
20250123,133200,15125554,498,498,498,498,0
20250123,133100,15125554,498,498,498,498,0
20250123,133000,15125554,498,498,498,498,0
20250123,132900,15125554,498,498,498,498,0
20250123,132800,15125554,498,498,498,498,0
20250123,132700,15125554,498,498,498,498,0
20250123,132600,15125554,498,498,498,498,0
20250123,132500,15125554,498,498,498,498,0
20250123,132400,15125554,498,498,498,498,0
20250123,132300,15125554,498,498,498,498,0
20250123,132200,15125554,498,498,498,498,0
20250123,132100,15125554,498,498,498,498,0
20250123,132000,15125554,498,498,498,498,0
20250123,131900,15125554,498,498,498,498,0
20250123,131800,15125554,498,498,498,498,0
20250123,131700,15125554,498,498,498,498,0
20250123,131600,15125554,498,498,498,498,0
20250123,131500,15125554,498,498,498,498,0
20250123,131400,15125554,498,498,498,498,0
20250123,131300,15125554,498,498,498,498,0
20250123,131200,15125554,498,498,498,498,0
20250123,131100,15125554,498,498,498,498,0
20250123,131000,15125554,498,498,498,498,1
20250123,130900,15125056,499,499,499,499,0
20250123,130800,15125056,499,499,499,499,0
20250123,130700,15125056,499,499,499,499,14
20250123,130600,15118070,498,498,498,498,0
20250123,130500,15118070,498,499,499,498,13
20250123,130400,15111586,501,501,501,501,1
20250123,130300,15111085,498,498,498,498,0
20250123,130200,15111085,498,498,498,498,0
20250123,130100,15111085,498,499,499,498,400
20250123,130000,14911829,501,501,501,501,0
20250123,125900,14911829,501,501,501,501,0
20250123,125800,14911829,501,501,501,501,0
20250123,125700,14911829,501,501,501,501,0
20250123,125600,14911829,501,501,501,501,0
20250123,125500,14911829,501,501,501,501,0
20250123,125400,14911829,501,501,501,501,0
20250123,125300,14911829,501,501,501,501,0
20250123,125200,14911829,501,501,501,501,0
20250123,125100,14911829,501,501,501,501,0
20250123,125000,14911829,501,501,501,501,0
20250123,124900,14911829,501,501,501,501,0
20250123,124800,14911829,501,501,501,501,0
20250123,124700,14911829,501,501,501,501,0
20250123,124600,14911829,501,501,501,501,0
20250123,124500,14911829,501,501,501,501,0
20250123,124400,14911829,501,501,501,501,0
20250123,124300,14911829,501,501,501,501,0
20250123,124200,14911829,501,501,501,501,100
20250123,124100,14861729,501,501,501,501,0
20250123,124000,14861729,501,501,501,501,0
20250123,123900,14861729,501,501,501,501,0
20250123,123800,14861729,501,501,501,501,0
20250123,123700,14861729,501,501,501,501,0
20250123,123600,14861729,501,501,501,501,0
20250123,123500,14861729,501,501,501,501,0
20250123,123400,14861729,501,501,501,501,0
20250123,123300,14861729,501,501,501,501,0
20250123,123200,14861729,501,501,501,501,1
20250123,123100,14861228,499,499,499,499,0
20250123,123000,14861228,499,499,499,499,0
20250123,122900,14861228,499,499,499,499,0
20250123,122800,14861228,499,497,499,497,103
20250123,122700,14809992,498,498,498,498,0
20250123,122600,14809992,498,498,498,498,840
20250123,122500,14391672,499,499,499,499,0
20250123,122400,14391672,499,499,499,499,0
20250123,122300,14391672,499,499,499,499,0
20250123,122200,14391672,499,499,499,499,0
20250123,122100,14391672,499,499,499,499,0
20250123,122000,14391672,499,499,499,499,4
20250123,121900,14389676,499,499,499,499,0
20250123,121800,14389676,499,499,499,499,0
20250123,121700,14389676,499,499,499,499,0
20250123,121600,14389676,499,499,499,499,10
20250123,121500,14384686,501,501,501,501,0
20250123,121400,14384686,501,501,501,501,0
20250123,121300,14384686,501,501,501,501,0
20250123,121200,14384686,501,501,501,501,0
20250123,121100,14384686,501,501,501,501,0
20250123,121000,14384686,501,501,501,501,3
20250123,120900,14383183,501,501,501,501,97
20250123,120800,14334586,501,501,501,501,3
20250123,120700,14333083,501,501,501,501,99
20250123,120600,14283484,501,501,501,501,15
20250123,120500,14275969,501,501,501,501,100
20250123,120400,14225869,501,501,501,501,0
20250123,120300,14225869,501,501,501,501,16
20250123,120200,14217853,501,501,501,501,2
20250123,120100,14216851,501,501,501,501,0
20250123,120000,14216851,501,501,501,501,0
20250123,115900,14216851,501,501,501,501,0
20250123,115800,14216851,501,501,501,501,0
20250123,115700,14216851,501,501,501,501,0
20250123,115600,14216851,501,501,501,501,0
20250123,115500,14216851,501,501,501,501,0
20250123,115400,14216851,501,501,501,501,0
20250123,115300,14216851,501,501,501,501,0
20250123,115200,14216851,501,501,501,501,0
20250123,115100,14216851,501,501,501,501,0
20250123,115000,14216851,501,501,501,501,1
20250123,114900,14216350,497,497,497,497,100
20250123,114800,14166650,497,497,497,497,0
20250123,114700,14166650,497,499,499,497,3170
20250123,114600,12590368,500,500,500,500,0
20250123,114500,12590368,500,500,500,500,0
20250123,114400,12590368,500,500,500,500,0
20250123,114300,12590368,500,500,500,500,0
20250123,114200,12590368,500,500,500,500,0
20250123,114100,12590368,500,501,501,500,98
20250123,114000,12541366,501,501,501,501,1
20250123,113900,12540865,499,499,499,499,0
20250123,113800,12540865,499,499,499,499,0
20250123,113700,12540865,499,499,499,499,1
20250123,113600,12540366,501,501,501,501,0
20250123,113500,12540366,501,501,501,501,0
20250123,113400,12540366,501,501,501,501,20
20250123,113300,12530346,501,501,501,501,0
20250123,113200,12530346,501,501,501,501,0
20250123,113100,12530346,501,501,501,501,30
20250123,113000,12515316,500,500,500,500,0
20250123,112900,12515316,500,500,500,500,7
20250123,112800,12511816,499,499,499,499,0
20250123,112700,12511816,499,499,499,499,0
20250123,112600,12511816,499,499,499,499,0
20250123,112500,12511816,499,499,499,499,213
20250123,112400,12405529,499,499,499,499,78
20250123,112300,12366607,499,499,499,499,0
20250123,112200,12366607,499,499,499,499,0
20250123,112100,12366607,499,499,499,499,0
20250123,112000,12366607,499,499,499,499,1
20250123,111900,12366108,499,499,499,499,92
20250123,111800,12320200,499,499,499,499,0
20250123,111700,12320200,499,499,499,499,0
20250123,111600,12320200,499,499,499,499,0
20250123,111500,12320200,499,499,499,499,0
20250123,111400,12320200,499,499,499,499,0
20250123,111300,12320200,499,499,499,499,0
20250123,111200,12320200,499,499,499,499,0
20250123,111100,12320200,499,499,499,499,0
20250123,111000,12320200,499,499,499,499,0
20250123,110900,12320200,499,499,499,499,0
20250123,110800,12320200,499,499,499,499,0
20250123,110700,12320200,499,499,499,499,0
20250123,110600,12320200,499,499,499,499,0
20250123,110500,12320200,499,499,499,499,0
20250123,110400,12320200,499,499,499,499,0
20250123,110300,12320200,499,499,499,499,0
20250123,110200,12320200,499,499,499,499,0
20250123,110100,12320200,499,499,499,499,0
20250123,110000,12320200,499,499,499,499,0
20250123,105900,12320200,499,499,499,499,0
20250123,105800,12320200,499,499,499,499,0
20250123,105700,12320200,499,499,499,499,0
20250123,105600,12320200,499,499,499,499,0
20250123,105500,12320200,499,499,499,499,0
20250123,105400,12320200,499,499,499,499,0
20250123,105300,12320200,499,499,499,499,0
20250123,105200,12320200,499,499,499,499,100
20250123,105100,12270300,498,498,498,498,0
20250123,105000,12270300,498,498,498,498,9
20250123,104900,12265818,498,498,498,498,241
20250123,104800,12145800,498,498,498,498,0
20250123,104700,12145800,498,498,498,498,0
20250123,104600,12145800,498,498,498,498,0
20250123,104500,12145800,498,498,498,498,0
20250123,104400,12145800,498,498,498,498,0
20250123,104300,12145800,498,498,498,498,0
20250123,104200,12145800,498,498,498,498,149
20250123,104100,12071598,499,499,499,499,0
20250123,104000,12071598,499,499,499,499,0
20250123,103900,12071598,499,499,499,499,0
20250123,103800,12071598,499,499,499,499,0
20250123,103700,12071598,499,499,499,499,100
20250123,103600,12021698,499,499,499,499,0
20250123,103500,12021698,499,499,499,499,0
20250123,103400,12021698,499,499,499,499,0
20250123,103300,12021698,499,499,499,499,0
20250123,103200,12021698,499,499,499,499,0
20250123,103100,12021698,499,499,499,499,0
20250123,103000,12021698,499,499,499,499,100
20250123,102900,11971798,500,500,500,500,0
20250123,102800,11971798,500,500,500,500,0
20250123,102700,11971798,500,500,500,500,0
20250123,102600,11971798,500,500,500,500,0
20250123,102500,11971798,500,500,500,500,0
20250123,102400,11971798,500,500,500,500,0
20250123,102300,11971798,500,500,500,500,0
20250123,102200,11971798,500,500,500,500,0
20250123,102100,11971798,500,500,500,500,21
20250123,102000,11961298,500,501,501,500,100
20250123,101900,11911248,501,501,501,501,0
20250123,101800,11911248,501,501,501,501,0
20250123,101700,11911248,501,501,501,501,0
20250123,101600,11911248,501,501,501,501,1
20250123,101500,11910747,501,501,501,501,0
20250123,101400,11910747,501,501,501,501,0
20250123,101300,11910747,501,501,501,501,0
20250123,101200,11910747,501,501,501,501,0
20250123,101100,11910747,501,501,501,501,0
20250123,101000,11910747,501,501,501,501,0
20250123,100900,11910747,501,501,501,501,0
20250123,100800,11910747,501,501,501,501,0
20250123,100700,11910747,501,501,501,501,0
20250123,100600,11910747,501,500,501,500,53
20250123,100500,11884245,501,501,501,501,0
20250123,100400,11884245,501,501,501,501,1
20250123,100300,11883744,497,497,497,497,0
20250123,100200,11883744,497,497,497,497,0
20250123,100100,11883744,497,497,497,497,1700
20250123,100000,11038844,497,499,499,497,381
20250123,095900,10849164,500,500,500,500,0
20250123,095800,10849164,500,500,500,500,0
20250123,095700,10849164,500,500,500,500,0
20250123,095600,10849164,500,500,500,500,22
20250123,095500,10838164,502,502,502,502,0
20250123,095400,10838164,502,502,502,502,0
20250123,095300,10838164,502,502,502,502,2231
20250123,095200,9718202,502,502,502,502,0
20250123,095100,9718202,502,502,502,502,0
20250123,095000,9718202,502,502,502,502,0
20250123,094900,9718202,502,502,502,502,0
20250123,094800,9718202,502,502,502,502,0
20250123,094700,9718202,502,502,502,502,0
20250123,094600,9718202,502,502,502,502,0
20250123,094500,9718202,502,502,502,502,0
20250123,094400,9718202,502,502,502,502,0
20250123,094300,9718202,502,502,502,502,1
20250123,094200,9717700,502,502,502,502,401
20250123,094100,9516398,500,500,500,500,1545
20250123,094000,8743898,500,500,500,500,0
20250123,093900,8743898,500,500,500,500,215
20250123,093800,8636398,500,500,500,500,0
20250123,093700,8636398,500,500,500,500,85
20250123,093600,8593898,499,499,499,499,0
20250123,093500,8593898,499,499,499,499,0
20250123,093400,8593898,499,499,499,499,0
20250123,093300,8593898,499,499,499,499,0
20250123,093200,8593898,499,499,499,499,2000
20250123,093100,7595898,500,500,500,500,840
20250123,093000,7175898,502,500,502,500,201
20250123,092900,7075396,502,502,502,502,0
20250123,092800,7075396,502,502,502,502,0
20250123,092700,7075396,502,502,502,502,0
20250123,092600,7075396,502,502,502,502,0
20250123,092500,7075396,502,502,502,502,0
20250123,092400,7075396,502,502,502,502,0
20250123,092300,7075396,502,502,502,502,0
20250123,092200,7075396,502,502,502,502,0
20250123,092100,7075396,502,502,502,502,0
20250123,092000,7075396,502,502,502,502,0
20250123,091900,7075396,502,502,502,502,0
20250123,091800,7075396,502,502,502,502,0
20250123,091700,7075396,502,502,502,502,2
20250123,091600,7074392,500,500,500,500,0
20250123,091500,7074392,500,500,500,500,0
20250123,091400,7074392,500,500,500,500,0
20250123,091300,7074392,500,500,500,500,0
20250123,091200,7074392,500,500,500,500,5
20250123,091100,7071892,499,499,499,499,0
20250123,091000,7071892,499,499,499,499,0
20250123,090900,7071892,499,500,500,499,1400
20250123,090800,6372407,500,500,500,500,0
20250123,090700,6372407,500,500,500,500,2414
20250123,090600,5165407,500,500,500,500,1
20250123,090500,5164907,502,502,502,502,3
20250123,090400,5163401,499,499,499,499,0
20250123,090300,5163401,499,499,499,499,61
20250123,090200,5132962,499,499,499,499,2006
20250123,090100,4131968,498,500,500,498,5865
20250123,090000,1209725,499,498,499,498,2429