KissMeData/001020/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,183300,93254745,820,820,820,820,214
20250117,183200,93254745,820,820,820,820,0
20250117,183100,93254745,820,820,820,820,0
20250117,183000,93254745,820,820,820,820,0
20250117,182900,93254745,820,820,820,820,0
20250117,182800,93254745,820,820,820,820,0
20250117,182700,93254745,820,820,820,820,0
20250117,182600,93254745,820,820,820,820,0
20250117,182500,93254745,820,820,820,820,0
20250117,182400,93254745,820,820,820,820,0
20250117,182300,93254745,820,820,820,820,0
20250117,182200,93254745,820,820,820,820,0
20250117,182100,93254745,820,820,820,820,0
20250117,182000,93254745,820,820,820,820,0
20250117,181900,93254745,820,820,820,820,0
20250117,181800,93254745,820,820,820,820,0
20250117,181700,93254745,820,820,820,820,0
20250117,181600,93254745,820,820,820,820,0
20250117,181500,93254745,820,820,820,820,0
20250117,181400,93254745,820,820,820,820,0
20250117,181300,93254745,820,820,820,820,0
20250117,181200,93254745,820,820,820,820,0
20250117,181100,93254745,820,820,820,820,0
20250117,181000,93254745,820,820,820,820,0
20250117,180900,93254745,820,820,820,820,0
20250117,180800,93254745,820,820,820,820,0
20250117,180700,93254745,820,820,820,820,0
20250117,180600,93254745,820,820,820,820,0
20250117,180500,93254745,820,820,820,820,0
20250117,180400,93254745,820,820,820,820,0
20250117,180300,93254745,820,820,820,820,214
20250117,180200,93254745,820,820,820,820,0
20250117,180100,93254745,820,820,820,820,0
20250117,180000,93254745,820,820,820,820,0
20250117,175900,93254745,820,820,820,820,0
20250117,175800,93254745,820,820,820,820,0
20250117,175700,93254745,820,820,820,820,0
20250117,175600,93254745,820,820,820,820,0
20250117,175500,93254745,820,820,820,820,0
20250117,175400,93254745,820,820,820,820,0
20250117,175300,93254745,820,820,820,820,0
20250117,175200,93254745,820,820,820,820,0
20250117,175100,93254745,820,820,820,820,0
20250117,175000,93254745,820,820,820,820,0
20250117,174900,93254745,820,820,820,820,0
20250117,174800,93254745,820,820,820,820,0
20250117,174700,93254745,820,820,820,820,0
20250117,174600,93254745,820,820,820,820,0
20250117,174500,93254745,820,820,820,820,0
20250117,174400,93254745,820,820,820,820,0
20250117,174300,93254745,820,820,820,820,0
20250117,174200,93254745,820,820,820,820,0
20250117,174100,93254745,820,820,820,820,0
20250117,174000,93254745,820,820,820,820,0
20250117,173900,93254745,820,820,820,820,0
20250117,173800,93254745,820,820,820,820,0
20250117,173700,93254745,820,820,820,820,0
20250117,173600,93254745,820,820,820,820,0
20250117,173500,93254745,820,820,820,820,0
20250117,173400,93254745,820,820,820,820,0
20250117,173300,93254745,820,820,820,820,214
20250117,173200,93254745,820,820,820,820,0
20250117,173100,93254745,820,820,820,820,0
20250117,173000,93254745,820,820,820,820,0
20250117,172900,93254745,820,820,820,820,0
20250117,172800,93254745,820,820,820,820,0
20250117,172700,93254745,820,820,820,820,0
20250117,172600,93254745,820,820,820,820,0
20250117,172500,93254745,820,820,820,820,0
20250117,172400,93254745,820,820,820,820,0
20250117,172300,93254745,820,820,820,820,0
20250117,172200,93254745,820,820,820,820,0
20250117,172100,93254745,820,820,820,820,0
20250117,172000,93254745,820,820,820,820,0
20250117,171900,93254745,820,820,820,820,0
20250117,171800,93254745,820,820,820,820,0
20250117,171700,93254745,820,820,820,820,0
20250117,171600,93254745,820,820,820,820,0
20250117,171500,93254745,820,820,820,820,0
20250117,171400,93254745,820,820,820,820,0
20250117,171300,93254745,820,820,820,820,0
20250117,171200,93254745,820,820,820,820,0
20250117,171100,93254745,820,820,820,820,0
20250117,171000,93254745,820,820,820,820,0
20250117,170900,93254745,820,820,820,820,0
20250117,170800,93254745,820,820,820,820,0
20250117,170700,93254745,820,820,820,820,0
20250117,170600,93254745,820,820,820,820,0
20250117,170500,93254745,820,820,820,820,0
20250117,170400,93254745,820,820,820,820,0
20250117,170300,93254745,820,820,820,820,214
20250117,170200,93254745,820,820,820,820,0
20250117,170100,93254745,820,820,820,820,0
20250117,170000,93254745,820,820,820,820,0
20250117,165900,93254745,820,820,820,820,0
20250117,165800,93254745,820,820,820,820,0
20250117,165700,93254745,820,820,820,820,0
20250117,165600,93254745,820,820,820,820,0
20250117,165500,93254745,820,820,820,820,0
20250117,165400,93254745,820,820,820,820,0
20250117,165300,93254745,820,820,820,820,0
20250117,165200,93254745,820,820,820,820,0
20250117,165100,93254745,820,820,820,820,0
20250117,165000,93254745,820,820,820,820,0
20250117,164900,93254745,820,820,820,820,0
20250117,164800,93254745,820,820,820,820,0
20250117,164700,93254745,820,820,820,820,0
20250117,164600,93254745,820,820,820,820,0
20250117,164500,93254745,820,820,820,820,0
20250117,164400,93254745,820,820,820,820,0
20250117,164300,93254745,820,820,820,820,0
20250117,164200,93254745,820,820,820,820,0
20250117,164100,93254745,820,820,820,820,0
20250117,164000,93254745,820,820,820,820,0
20250117,163900,93254745,820,820,820,820,0
20250117,163800,93254745,820,820,820,820,0
20250117,163700,93254745,820,820,820,820,0
20250117,163600,93254745,820,820,820,820,0
20250117,163500,93254745,820,820,820,820,0
20250117,163400,93254745,820,820,820,820,0
20250117,163300,93254745,820,820,820,820,214
20250117,163200,93254745,820,820,820,820,0
20250117,163100,93254745,820,820,820,820,0
20250117,163000,93254745,820,820,820,820,0
20250117,162900,93254745,820,820,820,820,0
20250117,162800,93254745,820,820,820,820,0
20250117,162700,93254745,820,820,820,820,0
20250117,162600,93254745,820,820,820,820,0
20250117,162500,93254745,820,820,820,820,0
20250117,162400,93254745,820,820,820,820,0
20250117,162300,93254745,820,820,820,820,0
20250117,162200,93254745,820,820,820,820,0
20250117,162100,93254745,820,820,820,820,0
20250117,162000,93254745,820,820,820,820,0
20250117,161900,93254745,820,820,820,820,0
20250117,161800,93254745,820,820,820,820,0
20250117,161700,93254745,820,820,820,820,0
20250117,161600,93254745,820,820,820,820,0
20250117,161500,93254745,820,820,820,820,0
20250117,161400,93254745,820,820,820,820,0
20250117,161300,93254745,820,820,820,820,0
20250117,161200,93254745,820,820,820,820,0
20250117,161100,93254745,820,820,820,820,0
20250117,161000,93254745,820,820,820,820,0
20250117,160900,93254745,820,820,820,820,0
20250117,160800,93254745,820,820,820,820,0
20250117,160700,93254745,820,820,820,820,0
20250117,160600,93254745,820,820,820,820,0
20250117,160500,93254745,820,820,820,820,0
20250117,160400,93254745,820,820,820,820,0
20250117,160300,93254745,820,820,820,820,214
20250117,160200,93254745,820,820,820,820,0
20250117,160100,93254745,820,820,820,820,0
20250117,160000,93254745,820,820,820,820,0
20250117,155900,93254745,820,820,820,820,0
20250117,155800,93254745,820,820,820,820,0
20250117,155700,93254745,820,820,820,820,0
20250117,155600,93254745,820,820,820,820,0
20250117,155500,93254745,820,820,820,820,0
20250117,155400,93254745,820,820,820,820,0
20250117,155300,93254745,820,820,820,820,0
20250117,155200,93254745,820,820,820,820,0
20250117,155100,93254745,820,820,820,820,0
20250117,155000,93254745,820,820,820,820,0
20250117,154900,93254745,820,820,820,820,0
20250117,154800,93254745,820,820,820,820,0
20250117,154700,93254745,820,820,820,820,0
20250117,154600,93254745,820,820,820,820,0
20250117,154500,93254745,820,820,820,820,0
20250117,154400,93254745,820,820,820,820,0
20250117,154300,93254745,820,820,820,820,0
20250117,154200,93254745,820,820,820,820,0
20250117,154100,93254745,820,820,820,820,0
20250117,154000,93254745,820,820,820,820,0
20250117,153900,93254745,820,820,820,820,0
20250117,153800,93254745,820,820,820,820,0
20250117,153700,93254745,820,820,820,820,0
20250117,153600,93254745,820,820,820,820,0
20250117,153500,93254745,820,820,820,820,0
20250117,153400,93254745,820,820,820,820,0
20250117,153300,93254745,820,820,820,820,214
20250117,153200,93254745,820,820,820,820,0
20250117,153100,93254745,820,820,820,820,0
20250117,153000,93254745,820,820,820,820,214
20250117,152900,93079265,822,822,822,822,0
20250117,152800,93079265,822,822,822,822,0
20250117,152700,93079265,822,822,822,822,0
20250117,152600,93079265,822,822,822,822,0
20250117,152500,93079265,822,822,822,822,0
20250117,152400,93079265,822,822,822,822,0
20250117,152300,93079265,822,822,822,822,0
20250117,152200,93079265,822,822,822,822,0
20250117,152100,93079265,822,822,822,822,0
20250117,152000,93079265,822,822,822,822,0
20250117,151900,93079265,822,822,822,822,2
20250117,151800,93077621,815,815,815,815,0
20250117,151700,93077621,815,815,815,815,0
20250117,151600,93077621,815,815,815,815,70
20250117,151500,93020571,816,816,816,816,0
20250117,151400,93020571,816,816,816,816,18
20250117,151300,93005883,825,825,825,825,0
20250117,151200,93005883,825,825,825,825,0
20250117,151100,93005883,825,825,825,825,0
20250117,151000,93005883,825,825,825,825,0
20250117,150900,93005883,825,825,825,825,0
20250117,150800,93005883,825,825,825,825,0
20250117,150700,93005883,825,825,825,825,0
20250117,150600,93005883,825,825,825,825,0
20250117,150500,93005883,825,825,825,825,0
20250117,150400,93005883,825,825,825,825,0
20250117,150300,93005883,825,825,825,825,0
20250117,150200,93005883,825,825,825,825,0
20250117,150100,93005883,825,825,825,825,0
20250117,150000,93005883,825,825,825,825,0
20250117,145900,93005883,825,825,825,825,0
20250117,145800,93005883,825,825,825,825,0
20250117,145700,93005883,825,823,825,823,869
20250117,145600,92289381,814,814,814,814,0
20250117,145500,92289381,814,814,814,814,0
20250117,145400,92289381,814,814,814,814,0
20250117,145300,92289381,814,816,816,814,72
20250117,145200,92230742,815,815,815,815,0
20250117,145100,92230742,815,815,815,815,120
20250117,145000,92132942,815,825,825,815,8
20250117,144900,92126389,824,814,825,814,4
20250117,144800,92123111,829,829,829,829,0
20250117,144700,92123111,829,829,829,829,0
20250117,144600,92123111,829,829,829,829,0
20250117,144500,92123111,829,830,830,829,3
20250117,144400,92120623,830,819,831,819,3008
20250117,144300,89625538,818,830,831,818,1537
20250117,144200,88368081,830,830,830,830,1553
20250117,144100,87079091,830,789,830,787,10892
20250117,144000,78229509,790,790,790,790,542
20250117,143900,77801329,791,791,791,791,0
20250117,143800,77801329,791,791,791,791,0
20250117,143700,77801329,791,790,791,790,27
20250117,143600,77779981,787,787,787,787,0
20250117,143500,77779981,787,787,787,787,0
20250117,143400,77779981,787,787,787,787,0
20250117,143300,77779981,787,787,787,787,0
20250117,143200,77779981,787,787,787,787,66
20250117,143100,77728039,791,791,791,791,0
20250117,143000,77728039,791,790,791,790,170
20250117,142900,77593597,786,786,786,786,0
20250117,142800,77593597,786,786,786,786,0
20250117,142700,77593597,786,786,786,786,0
20250117,142600,77593597,786,788,788,786,2852
20250117,142500,75349415,785,785,785,785,0
20250117,142400,75349415,785,785,785,785,0
20250117,142300,75349415,785,785,785,785,0
20250117,142200,75349415,785,785,785,785,0
20250117,142100,75349415,785,785,785,785,0
20250117,142000,75349415,785,785,785,785,0
20250117,141900,75349415,785,785,785,785,0
20250117,141800,75349415,785,785,785,785,0
20250117,141700,75349415,785,785,785,785,0
20250117,141600,75349415,785,785,785,785,0
20250117,141500,75349415,785,789,789,785,2361
20250117,141400,73493626,791,789,791,789,3
20250117,141300,73491256,790,787,790,787,118
20250117,141200,73398213,791,791,791,791,0
20250117,141100,73398213,791,791,791,791,1
20250117,141000,73397422,787,787,787,787,0
20250117,140900,73397422,787,787,787,786,568
20250117,140800,72950651,786,786,786,786,123
20250117,140700,72853973,785,786,786,785,295
20250117,140600,72622391,787,799,799,786,15660
20250117,140500,60274750,796,796,796,796,0
20250117,140400,60274750,796,796,796,796,0
20250117,140300,60274750,796,796,796,796,0
20250117,140200,60274750,796,796,796,796,0
20250117,140100,60274750,796,796,796,796,0
20250117,140000,60274750,796,796,796,796,0
20250117,135900,60274750,796,796,796,796,0
20250117,135800,60274750,796,796,796,796,0
20250117,135700,60274750,796,796,796,796,0
20250117,135600,60274750,796,796,796,796,0
20250117,135500,60274750,796,796,796,796,0
20250117,135400,60274750,796,796,796,796,0
20250117,135300,60274750,796,796,796,796,0
20250117,135200,60274750,796,796,796,796,0
20250117,135100,60274750,796,796,796,796,0
20250117,135000,60274750,796,796,796,796,0
20250117,134900,60274750,796,796,796,796,0
20250117,134800,60274750,796,796,796,796,0
20250117,134700,60274750,796,796,796,796,0
20250117,134600,60274750,796,796,796,796,0
20250117,134500,60274750,796,796,796,796,0
20250117,134400,60274750,796,796,796,796,0
20250117,134300,60274750,796,796,796,796,0
20250117,134200,60274750,796,800,800,796,106
20250117,134100,60190176,801,801,801,801,1
20250117,134000,60189375,800,800,800,800,1
20250117,133900,60188575,800,800,800,800,0
20250117,133800,60188575,800,800,800,800,0
20250117,133700,60188575,800,800,800,800,0
20250117,133600,60188575,800,800,800,800,0
20250117,133500,60188575,800,800,800,800,0
20250117,133400,60188575,800,800,800,800,0
20250117,133300,60188575,800,800,800,800,0
20250117,133200,60188575,800,800,800,800,0
20250117,133100,60188575,800,800,800,800,0
20250117,133000,60188575,800,800,800,800,0
20250117,132900,60188575,800,800,800,800,0
20250117,132800,60188575,800,800,800,800,1
20250117,132700,60187775,801,801,801,801,0
20250117,132600,60187775,801,801,801,801,0
20250117,132500,60187775,801,801,801,801,1
20250117,132400,60186974,801,801,801,801,0
20250117,132300,60186974,801,801,801,801,0
20250117,132200,60186974,801,801,801,801,0
20250117,132100,60186974,801,801,801,801,0
20250117,132000,60186974,801,801,801,801,0
20250117,131900,60186974,801,801,801,801,0
20250117,131800,60186974,801,801,801,801,0
20250117,131700,60186974,801,801,801,801,0
20250117,131600,60186974,801,801,801,801,0
20250117,131500,60186974,801,801,801,801,0
20250117,131400,60186974,801,801,801,801,0
20250117,131300,60186974,801,801,801,801,0
20250117,131200,60186974,801,801,801,801,1
20250117,131100,60186173,801,801,801,801,0
20250117,131000,60186173,801,801,801,801,0
20250117,130900,60186173,801,801,801,801,0
20250117,130800,60186173,801,801,801,801,0
20250117,130700,60186173,801,801,801,801,0
20250117,130600,60186173,801,801,801,801,0
20250117,130500,60186173,801,801,801,801,0
20250117,130400,60186173,801,801,801,801,0
20250117,130300,60186173,801,801,801,801,1
20250117,130200,60185372,799,799,799,799,0
20250117,130100,60185372,799,799,799,799,0
20250117,130000,60185372,799,799,799,799,0
20250117,125900,60185372,799,799,799,799,0
20250117,125800,60185372,799,799,799,799,185
20250117,125700,60037557,799,799,799,799,0
20250117,125600,60037557,799,799,799,799,3
20250117,125500,60035160,799,799,799,799,1
20250117,125400,60034361,790,790,790,790,0
20250117,125300,60034361,790,790,790,790,0
20250117,125200,60034361,790,798,798,790,3640
20250117,125100,57146366,799,799,799,799,0
20250117,125000,57146366,799,799,799,799,0
20250117,124900,57146366,799,799,799,799,0
20250117,124800,57146366,799,799,799,799,0
20250117,124700,57146366,799,799,799,799,0
20250117,124600,57146366,799,799,799,799,0
20250117,124500,57146366,799,799,799,799,0
20250117,124400,57146366,799,799,799,799,0
20250117,124300,57146366,799,799,799,799,1
20250117,124200,57145567,799,799,799,799,0
20250117,124100,57145567,799,799,799,799,0
20250117,124000,57145567,799,799,799,799,1
20250117,123900,57144768,799,796,799,796,5
20250117,123800,57140785,797,797,797,797,964
20250117,123700,56372477,798,798,798,798,0
20250117,123600,56372477,798,798,798,798,0
20250117,123500,56372477,798,798,798,798,0
20250117,123400,56372477,798,797,798,797,564
20250117,123300,55922964,798,798,798,798,15
20250117,123200,55910994,799,799,799,799,0
20250117,123100,55910994,799,799,799,799,0
20250117,123000,55910994,799,799,799,799,0
20250117,122900,55910994,799,799,799,799,0
20250117,122800,55910994,799,799,799,799,0
20250117,122700,55910994,799,799,799,799,0
20250117,122600,55910994,799,799,799,799,1
20250117,122500,55910195,799,799,799,799,11
20250117,122400,55901406,795,795,795,795,0
20250117,122300,55901406,795,795,795,795,0
20250117,122200,55901406,795,795,795,795,1204
20250117,122100,54944226,795,795,795,795,0
20250117,122000,54944226,795,795,795,795,0
20250117,121900,54944226,795,795,795,795,0
20250117,121800,54944226,795,795,795,795,0
20250117,121700,54944226,795,795,795,795,0
20250117,121600,54944226,795,795,795,795,0
20250117,121500,54944226,795,795,795,795,0
20250117,121400,54944226,795,799,799,794,562
20250117,121300,54497031,799,799,799,799,0
20250117,121200,54497031,799,799,799,799,384
20250117,121100,54190215,799,799,799,799,6
20250117,121000,54185421,799,799,799,799,6
20250117,120900,54180627,799,799,799,799,3
20250117,120800,54178230,799,801,801,799,2961
20250117,120700,51809323,806,806,806,806,0
20250117,120600,51809323,806,806,806,806,0
20250117,120500,51809323,806,806,806,806,0
20250117,120400,51809323,806,806,806,806,3
20250117,120300,51806905,801,801,801,801,0
20250117,120200,51806905,801,801,801,801,0
20250117,120100,51806905,801,801,801,801,0
20250117,120000,51806905,801,801,801,801,0
20250117,115900,51806905,801,805,805,801,14
20250117,115800,51795647,806,806,806,806,0
20250117,115700,51795647,806,801,806,801,335
20250117,115600,51527257,801,806,806,801,155
20250117,115500,51402602,806,806,806,806,0
20250117,115400,51402602,806,806,806,806,11
20250117,115300,51393736,806,806,806,806,0
20250117,115200,51393736,806,806,806,806,11
20250117,115100,51384870,806,806,806,806,0
20250117,115000,51384870,806,806,806,806,10
20250117,114900,51376810,806,806,806,806,0
20250117,114800,51376810,806,806,806,806,0
20250117,114700,51376810,806,806,806,806,35
20250117,114600,51348600,812,812,812,812,0
20250117,114500,51348600,812,812,812,812,10
20250117,114400,51340480,800,814,814,800,11161
20250117,114300,42368915,814,814,814,814,0
20250117,114200,42368915,814,814,814,814,10
20250117,114100,42360775,818,818,818,818,0
20250117,114000,42360775,818,818,818,818,11
20250117,113900,42351777,818,818,818,818,0
20250117,113800,42351777,818,818,818,818,0
20250117,113700,42351777,818,818,818,818,13
20250117,113600,42341143,818,818,818,818,15
20250117,113500,42328873,818,818,818,818,18
20250117,113400,42314149,818,818,818,818,0
20250117,113300,42314149,818,818,818,818,0
20250117,113200,42314149,818,818,818,818,13
20250117,113100,42303515,818,818,818,818,1
20250117,113000,42302697,809,818,818,809,13
20250117,112900,42292107,818,818,818,818,0
20250117,112800,42292107,818,818,818,818,11
20250117,112700,42283109,818,818,818,818,0
20250117,112600,42283109,818,818,818,818,0
20250117,112500,42283109,818,818,818,818,10
20250117,112400,42274929,818,817,818,817,92
20250117,112300,42199762,817,817,817,817,11
20250117,112200,42190775,818,818,818,818,0
20250117,112100,42190775,818,818,818,818,0
20250117,112000,42190775,818,818,818,818,11
20250117,111900,42181777,818,818,818,818,1
20250117,111800,42180959,818,818,818,818,11
20250117,111700,42171961,818,818,818,818,0
20250117,111600,42171961,818,818,818,818,0
20250117,111500,42171961,818,818,818,818,10
20250117,111400,42163781,818,818,818,818,1
20250117,111300,42162963,817,817,817,817,10
20250117,111200,42154793,817,814,817,806,1801
20250117,111100,40700985,818,818,818,818,0
20250117,111000,40700985,818,818,818,818,11
20250117,110900,40691987,815,815,815,815,1
20250117,110800,40691172,818,818,818,818,22
20250117,110700,40673176,818,818,818,818,0
20250117,110600,40673176,818,818,818,818,8
20250117,110500,40666632,818,818,818,818,0
20250117,110400,40666632,818,818,818,818,0
20250117,110300,40666632,818,818,818,818,13
20250117,110200,40655998,818,818,818,818,1
20250117,110100,40655180,817,817,817,817,7
20250117,110000,40649461,817,817,817,817,1
20250117,105900,40648644,817,817,817,817,1
20250117,105800,40647827,818,818,818,818,11
20250117,105700,40638829,818,818,818,818,0
20250117,105600,40638829,818,818,818,818,10
20250117,105500,40630649,818,818,818,818,0
20250117,105400,40630649,818,818,818,818,1
20250117,105300,40629831,818,818,818,818,14
20250117,105200,40618379,818,818,818,818,0
20250117,105100,40618379,818,818,818,818,7
20250117,105000,40612653,817,817,817,817,0
20250117,104900,40612653,817,817,817,817,0
20250117,104800,40612653,817,817,817,817,12
20250117,104700,40602849,818,818,818,818,0
20250117,104600,40602849,818,818,818,818,9
20250117,104500,40595487,818,818,818,818,0
20250117,104400,40595487,818,818,818,818,11
20250117,104300,40586489,818,818,818,818,1
20250117,104200,40585671,818,818,818,818,1
20250117,104100,40584853,818,818,818,818,10
20250117,104000,40576673,818,818,818,818,0
20250117,103900,40576673,818,818,818,818,144
20250117,103800,40458881,819,819,819,819,0
20250117,103700,40458881,819,819,819,819,0
20250117,103600,40458881,819,819,819,819,7
20250117,103500,40453148,821,821,821,821,0
20250117,103400,40453148,821,821,821,821,13
20250117,103300,40442475,822,822,822,822,0
20250117,103200,40442475,822,822,822,822,0
20250117,103100,40442475,822,822,822,822,8
20250117,103000,40435899,822,822,822,822,20
20250117,102900,40419459,822,822,822,822,12
20250117,102800,40409595,823,822,823,822,784
20250117,102700,39764863,823,823,823,823,0
20250117,102600,39764863,823,823,823,823,9
20250117,102500,39757456,823,823,823,823,0
20250117,102400,39757456,823,823,823,823,11
20250117,102300,39748403,823,823,823,823,0
20250117,102200,39748403,823,823,823,823,10
20250117,102100,39740173,824,824,824,824,0
20250117,102000,39740173,824,824,824,824,0
20250117,101900,39740173,824,824,824,824,12
20250117,101800,39730285,825,825,825,825,11
20250117,101700,39721210,825,825,825,825,9
20250117,101600,39713785,824,808,824,808,30
20250117,101500,39689181,826,826,826,826,0
20250117,101400,39689181,826,825,826,807,64
20250117,101300,39636794,823,823,823,823,1
20250117,101200,39635971,807,808,826,807,11
20250117,101100,39626922,829,829,829,829,0
20250117,101000,39626922,829,829,829,829,0
20250117,100900,39626922,829,827,829,827,329
20250117,100800,39354499,826,817,826,817,5596
20250117,100700,34751729,817,817,817,817,10
20250117,100600,34743559,818,815,818,815,1100
20250117,100500,33843927,815,808,815,808,1962
20250117,100400,32256183,808,808,808,808,14
20250117,100300,32244871,808,807,808,807,3176
20250117,100200,29680625,807,807,807,807,7
20250117,100100,29674976,807,806,807,806,5208
20250117,100000,25476865,806,805,806,805,20010
20250117,095900,9366195,805,805,805,805,0
20250117,095800,9366195,805,805,805,805,0
20250117,095700,9366195,805,805,805,805,1
20250117,095600,9365390,805,805,805,805,10
20250117,095500,9357340,805,805,805,805,0
20250117,095400,9357340,805,805,805,805,0
20250117,095300,9357340,805,805,805,805,0
20250117,095200,9357340,805,805,805,805,1
20250117,095100,9356535,805,805,805,805,0
20250117,095000,9356535,805,805,805,805,0
20250117,094900,9356535,805,805,805,805,0
20250117,094800,9356535,805,805,805,805,0
20250117,094700,9356535,805,805,805,805,0
20250117,094600,9356535,805,805,805,805,9
20250117,094500,9349290,805,805,805,805,18
20250117,094400,9334800,804,804,804,804,5
20250117,094300,9330780,805,805,805,805,0
20250117,094200,9330780,805,805,805,805,0
20250117,094100,9330780,805,805,805,805,4
20250117,094000,9327560,805,805,805,805,0
20250117,093900,9327560,805,805,805,805,45
20250117,093800,9291335,805,805,805,805,0
20250117,093700,9291335,805,805,805,805,0
20250117,093600,9291335,805,805,805,805,0
20250117,093500,9291335,805,805,805,805,0
20250117,093400,9291335,805,805,805,805,0
20250117,093300,9291335,805,805,805,805,2
20250117,093200,9289725,805,805,805,805,7
20250117,093100,9284090,805,805,805,805,9
20250117,093000,9276845,805,805,805,805,0
20250117,092900,9276845,805,805,805,805,0
20250117,092800,9276845,805,805,805,805,0
20250117,092700,9276845,805,805,805,805,10
20250117,092600,9268795,805,804,805,804,2
20250117,092500,9267186,805,805,805,805,1
20250117,092400,9266381,805,805,805,805,0
20250117,092300,9266381,805,805,805,805,10
20250117,092200,9258331,805,805,805,805,1
20250117,092100,9257526,805,805,805,805,0
20250117,092000,9257526,805,805,805,805,0
20250117,091900,9257526,805,805,805,805,0
20250117,091800,9257526,805,805,805,805,1200
20250117,091700,8291526,804,804,804,804,0
20250117,091600,8291526,804,804,804,804,0
20250117,091500,8291526,804,804,804,804,1
20250117,091400,8290722,805,805,805,805,1
20250117,091300,8289917,805,805,805,805,0
20250117,091200,8289917,805,805,805,805,13
20250117,091100,8279452,806,806,806,806,2
20250117,091000,8277840,806,806,806,806,1791
20250117,090900,6834294,806,806,806,806,0
20250117,090800,6834294,806,806,806,806,0
20250117,090700,6834294,806,806,806,806,0
20250117,090600,6834294,806,806,806,806,0
20250117,090500,6834294,806,806,806,806,1
20250117,090400,6833488,806,806,806,806,1253
20250117,090300,5823570,806,806,806,806,0
20250117,090200,5823570,806,806,806,806,1
20250117,090100,5822764,805,805,805,805,6228
20250117,090000,809224,806,806,806,806,1004